1617148800000|2021-03-31 00:00:00|32.2|29.4|31.99|29.19|32.2|29.4|31.85|29.05|0
1617149100000|2021-03-31 00:05:00|31.95|29.15|31.89|29.09|32.06|29.26|31.83|29.03|0
1617149400000|2021-03-31 00:10:00|31.92|29.12|31.95|29.15|32.02|29.22|31.92|29.12|0
1617149700000|2021-03-31 00:15:00|31.92|29.12|31.78|28.98|31.92|29.12|31.68|28.88|0
1617150000000|2021-03-31 00:20:00|31.82|29.02|32.09|29.29|32.09|29.29|31.75|28.95|0
1617150300000|2021-03-31 00:25:00|32.02|29.22|32.36|29.56|32.4|29.6|31.95|29.15|0
1617150600000|2021-03-31 00:30:00|32.43|29.63|32.61|29.81|32.64|29.84|32.43|29.63|0
1617150900000|2021-03-31 00:35:00|32.64|29.84|32.68|29.88|32.68|29.88|32.5|29.7|0
1617151200000|2021-03-31 00:40:00|32.71|29.91|32.64|29.84|32.71|29.91|32.54|29.74|0
1617151500000|2021-03-31 00:45:00|32.61|29.81|32.64|29.84|32.64|29.84|32.5|29.7|0
1617151800000|2021-03-31 00:50:00|32.62|29.82|32.59|29.79|32.67|29.87|32.57|29.77|0
1617152100000|2021-03-31 00:55:00|32.6|29.8|32.57|29.77|32.64|29.84|32.5|29.7|0
1617152400000|2021-03-31 01:00:00|32.64|29.84|32.43|29.63|32.71|29.91|32.43|29.63|0
1617152700000|2021-03-31 01:05:00|32.45|29.65|32.6|29.8|32.64|29.84|32.43|29.63|0
1617153000000|2021-03-31 01:10:00|32.64|29.84|32.64|29.84|32.71|29.91|32.53|29.73|0
1617153300000|2021-03-31 01:15:00|32.67|29.87|32.95|30.15|33.06|30.26|32.67|29.87|0
1617153600000|2021-03-31 01:20:00|32.99|30.19|32.95|30.15|33.06|30.26|32.92|30.12|0
1617153900000|2021-03-31 01:25:00|32.92|30.12|32.81|30.01|32.95|30.15|32.81|30.01|0
1617154200000|2021-03-31 01:30:00|32.74|29.94|32.77|29.97|32.81|30.01|32.56|29.76|0
1617154500000|2021-03-31 01:35:00|32.74|29.94|32.63|29.83|32.81|30.01|32.6|29.8|0
1617154800000|2021-03-31 01:40:00|32.56|29.76|32.32|29.52|32.56|29.76|32.29|29.49|0
1617155100000|2021-03-31 01:45:00|32.25|29.45|32.39|29.59|32.39|29.59|32.25|29.45|0
1617155400000|2021-03-31 01:50:00|32.32|29.52|32.51|29.71|32.51|29.71|32.28|29.48|0
1617155700000|2021-03-31 01:55:00|32.49|29.69|32.35|29.55|32.49|29.69|32.35|29.55|0
1617156000000|2021-03-31 02:00:00|32.39|29.59|32.32|29.52|32.4|29.6|32.25|29.45|0
1617156300000|2021-03-31 02:05:00|32.28|29.48|32.25|29.45|32.3|29.5|32.18|29.38|0
1617156600000|2021-03-31 02:10:00|32.28|29.48|32.18|29.38|32.28|29.48|32.11|29.31|0
1617156900000|2021-03-31 02:15:00|32.19|29.39|32.14|29.34|32.25|29.45|32.11|29.31|0
1617157200000|2021-03-31 02:20:00|32.11|29.31|31.97|29.17|32.18|29.38|31.9|29.1|0
1617157500000|2021-03-31 02:25:00|31.94|29.14|31.83|29.03|31.94|29.14|31.73|28.93|0
1617157800000|2021-03-31 02:30:00|31.81|29.01|31.8|29|31.87|29.07|31.76|28.96|0
1617158100000|2021-03-31 02:35:00|31.76|28.96|31.66|28.86|31.76|28.96|31.56|28.76|0
1617158400000|2021-03-31 02:40:00|31.69|28.89|31.8|29|31.83|29.03|31.69|28.89|0
1617158700000|2021-03-31 02:45:00|31.76|28.96|31.73|28.93|31.8|29|31.68|28.88|0
1617159000000|2021-03-31 02:50:00|31.69|28.89|31.69|28.89|31.69|28.89|31.46|28.66|0
1617159300000|2021-03-31 02:55:00|31.66|28.86|31.76|28.96|31.9|29.1|31.66|28.86|0
1617159600000|2021-03-31 03:00:00|31.69|28.89|31.93|29.13|31.93|29.13|31.66|28.86|0
1617159900000|2021-03-31 03:05:00|31.96|29.16|31.86|29.06|31.96|29.16|31.72|28.92|0
1617160200000|2021-03-31 03:10:00|31.93|29.13|31.89|29.09|32|29.2|31.79|28.99|0
1617160500000|2021-03-31 03:15:00|31.93|29.13|31.96|29.16|31.96|29.16|31.83|29.03|0
1617160800000|2021-03-31 03:20:00|32|29.2|31.96|29.16|32|29.2|31.93|29.13|0
1617161100000|2021-03-31 03:25:00|32|29.2|32.2|29.4|32.24|29.44|32|29.2|0
1617161400000|2021-03-31 03:30:00|32.17|29.37|32.13|29.33|32.2|29.4|32.13|29.33|0
1617161700000|2021-03-31 03:35:00|32.17|29.37|31.99|29.19|32.17|29.37|31.96|29.16|0
1617162000000|2021-03-31 03:40:00|32.03|29.23|32.03|29.23|32.1|29.3|31.99|29.19|0
1617162300000|2021-03-31 03:45:00|31.99|29.19|31.92|29.12|32.06|29.26|31.92|29.12|0
1617162600000|2021-03-31 03:50:00|31.89|29.09|31.82|29.02|31.92|29.12|31.75|28.95|0
1617162900000|2021-03-31 03:55:00|31.79|28.99|31.92|29.12|31.96|29.16|31.79|28.99|0
1617163200000|2021-03-31 04:00:00|31.89|29.09|31.85|29.05|31.89|29.09|31.82|29.02|0
1617163500000|2021-03-31 04:05:00|31.89|29.09|32.02|29.22|32.06|29.26|31.89|29.09|0
1617163800000|2021-03-31 04:10:00|32.06|29.26|32.02|29.22|32.09|29.29|31.99|29.19|0
1617164100000|2021-03-31 04:15:00|31.99|29.19|31.99|29.19|32.02|29.22|31.99|29.19|0
1617164400000|2021-03-31 04:20:00|31.95|29.15|31.95|29.15|32.02|29.22|31.92|29.12|0
1617164700000|2021-03-31 04:25:00|31.92|29.12|31.92|29.12|31.99|29.19|31.92|29.12|0
1617165000000|2021-03-31 04:30:00|31.88|29.08|31.78|28.98|31.88|29.08|31.75|28.95|0
1617165300000|2021-03-31 04:35:00|31.82|29.02|31.92|29.12|31.99|29.19|31.82|29.02|0
1617165600000|2021-03-31 04:40:00|31.93|29.13|31.85|29.05|31.95|29.15|31.85|29.05|0
1617165900000|2021-03-31 04:45:00|31.88|29.08|31.71|28.91|31.92|29.12|31.68|28.88|0
1617166200000|2021-03-31 04:50:00|31.68|28.88|31.47|28.67|31.68|28.88|31.44|28.64|0
1617166500000|2021-03-31 04:55:00|31.44|28.64|31.64|28.84|31.64|28.84|31.44|28.64|0
1617166800000|2021-03-31 05:00:00|31.59|28.79|31.27|28.47|31.64|28.84|31.24|28.44|0
1617167100000|2021-03-31 05:05:00|31.2|28.4|31.2|28.4|31.3|28.5|31.13|28.33|0
1617167400000|2021-03-31 05:10:00|31.23|28.43|31.23|28.43|31.35|28.55|31.13|28.33|0
1617167700000|2021-03-31 05:15:00|31.27|28.47|31.23|28.43|31.33|28.53|31.2|28.4|0
1617168000000|2021-03-31 05:20:00|31.3|28.5|31.33|28.53|31.4|28.6|31.27|28.47|0
1617168300000|2021-03-31 05:25:00|31.37|28.57|31.27|28.47|31.37|28.57|31.2|28.4|0
1617168600000|2021-03-31 05:30:00|31.23|28.43|31.47|28.67|31.5|28.7|31.16|28.36|0
1617168900000|2021-03-31 05:35:00|31.43|28.63|31.7|28.9|31.77|28.97|31.43|28.63|0
1617169200000|2021-03-31 05:40:00|31.74|28.94|31.6|28.8|31.75|28.95|31.57|28.77|0
1617169500000|2021-03-31 05:45:00|31.57|28.77|31.67|28.87|31.7|28.9|31.57|28.77|0
1617169800000|2021-03-31 05:50:00|31.64|28.84|31.43|28.63|31.67|28.87|31.36|28.56|0
1617170100000|2021-03-31 05:55:00|31.46|28.66|31.4|28.6|31.5|28.7|31.33|28.53|0
1617170400000|2021-03-31 06:00:00|31.36|28.56|30.99|28.19|31.36|28.56|30.86|28.06|0
1617170700000|2021-03-31 06:05:00|31.03|28.23|31.09|28.29|31.16|28.36|30.96|28.16|0
1617171000000|2021-03-31 06:10:00|31.11|28.31|31.26|28.46|31.26|28.46|31.06|28.26|0
1617171300000|2021-03-31 06:15:00|31.24|28.44|31.36|28.56|31.39|28.59|31.19|28.39|0
1617171600000|2021-03-31 06:20:00|31.33|28.53|31.39|28.59|31.46|28.66|31.29|28.49|0
1617171900000|2021-03-31 06:25:00|31.41|28.61|31.32|28.52|31.43|28.63|31.19|28.39|0
1617172200000|2021-03-31 06:30:00|31.29|28.49|31.19|28.39|31.32|28.52|31.19|28.39|0
1617172500000|2021-03-31 06:35:00|31.22|28.42|31.22|28.42|31.26|28.46|31.09|28.29|0
1617172800000|2021-03-31 06:40:00|31.26|28.46|31.22|28.42|31.26|28.46|31.12|28.32|0
1617173100000|2021-03-31 06:45:00|31.2|28.4|31.22|28.42|31.26|28.46|31.12|28.32|0
1617173400000|2021-03-31 06:50:00|31.19|28.39|31.17|28.37|31.32|28.52|31.17|28.37|0
1617173700000|2021-03-31 06:55:00|31.19|28.39|31.46|28.66|31.52|28.72|31.15|28.35|0
1617174000000|2021-03-31 07:00:00|31.49|28.69|31.82|29.02|32.95|30.15|31.49|28.69|0
1617174300000|2021-03-31 07:05:00|31.62|29.22|31.82|29.42|31.82|29.42|31.48|29.08|0
1617174600000|2021-03-31 07:10:00|31.84|29.44|32.06|29.66|32.1|29.7|31.79|29.39|0
1617174900000|2021-03-31 07:15:00|32.13|29.73|32.03|29.63|32.13|29.73|31.89|29.49|0
1617175200000|2021-03-31 07:20:00|32.06|29.66|32.03|29.63|32.1|29.7|31.92|29.52|0
1617175500000|2021-03-31 07:25:00|31.97|29.57|31.99|29.59|32.03|29.63|31.92|29.52|0
1617175800000|2021-03-31 07:30:00|32.03|29.63|31.78|29.38|32.03|29.63|31.75|29.35|0
1617176100000|2021-03-31 07:35:00|31.82|29.42|31.72|29.32|31.82|29.42|31.61|29.21|0
1617176400000|2021-03-31 07:40:00|31.75|29.35|31.61|29.21|31.78|29.38|31.54|29.14|0
1617176700000|2021-03-31 07:45:00|31.58|29.18|31.44|29.04|31.61|29.21|31.44|29.04|0
1617177000000|2021-03-31 07:50:00|31.37|28.97|31.44|29.04|31.58|29.18|31.34|28.94|0
1617177300000|2021-03-31 07:55:00|31.41|29.01|31.58|29.18|31.64|29.24|31.41|29.01|0
1617177600000|2021-03-31 08:00:00|31.59|29.19|31.81|29.41|31.81|29.41|31.59|29.19|0
1617177900000|2021-03-31 08:05:00|31.85|29.45|31.61|29.21|31.85|29.45|31.59|29.19|0
1617178200000|2021-03-31 08:10:00|31.57|29.17|31.57|29.17|31.64|29.24|31.51|29.11|0
1617178500000|2021-03-31 08:15:00|31.54|29.14|31.61|29.21|31.64|29.24|31.51|29.11|0
1617178800000|2021-03-31 08:20:00|31.59|29.19|31.57|29.17|31.68|29.28|31.57|29.17|0
1617179100000|2021-03-31 08:25:00|31.61|29.21|31.3|28.9|31.64|29.24|31.27|28.87|0
1617179400000|2021-03-31 08:30:00|31.33|28.93|31.33|28.93|31.33|28.93|31.27|28.87|0
1617179700000|2021-03-31 08:35:00|31.3|28.9|31.5|29.1|31.5|29.1|31.2|28.8|0
1617180000000|2021-03-31 08:40:00|31.54|29.14|31.33|28.93|31.54|29.14|31.3|28.9|0
1617180300000|2021-03-31 08:45:00|31.3|28.9|31.37|28.97|31.43|29.03|31.2|28.8|0
1617180600000|2021-03-31 08:50:00|31.33|28.93|31.77|29.37|31.77|29.37|31.33|28.93|0
1617180900000|2021-03-31 08:55:00|31.81|29.41|31.84|29.44|31.91|29.51|31.74|29.34|0
1617181200000|2021-03-31 09:00:00|31.81|29.41|31.64|29.24|31.81|29.41|31.64|29.24|0
1617181500000|2021-03-31 09:05:00|31.67|29.27|31.6|29.2|31.81|29.41|31.6|29.2|0
1617181800000|2021-03-31 09:10:00|31.67|29.27|31.7|29.3|31.81|29.41|31.63|29.23|0
1617182100000|2021-03-31 09:15:00|31.74|29.34|31.7|29.3|31.77|29.37|31.67|29.27|0
1617182400000|2021-03-31 09:20:00|31.74|29.34|31.7|29.3|31.84|29.44|31.7|29.3|0
1617182700000|2021-03-31 09:25:00|31.67|29.27|31.73|29.33|31.74|29.34|31.6|29.2|0
1617183000000|2021-03-31 09:30:00|31.7|29.3|31.56|29.16|31.73|29.33|31.56|29.16|0
1617183300000|2021-03-31 09:35:00|31.6|29.2|31.77|29.37|31.8|29.4|31.6|29.2|0
1617183600000|2021-03-31 09:40:00|31.73|29.33|31.63|29.23|31.73|29.33|31.6|29.2|0
1617183900000|2021-03-31 09:45:00|31.66|29.26|31.9|29.5|31.97|29.57|31.61|29.21|0
1617184200000|2021-03-31 09:50:00|31.94|29.54|31.94|29.54|32.04|29.64|31.87|29.47|0
1617184500000|2021-03-31 09:55:00|31.9|29.5|31.83|29.43|31.94|29.54|31.8|29.4|0
1617184800000|2021-03-31 10:00:00|31.87|29.47|31.94|29.54|32|29.6|31.83|29.43|0
1617185100000|2021-03-31 10:05:00|31.9|29.5|31.87|29.47|31.9|29.5|31.76|29.36|0
1617185400000|2021-03-31 10:10:00|31.83|29.43|31.93|29.53|31.93|29.53|31.83|29.43|0
1617185700000|2021-03-31 10:15:00|31.9|29.5|31.83|29.43|31.93|29.53|31.8|29.4|0
1617186000000|2021-03-31 10:20:00|31.87|29.47|32|29.6|32|29.6|31.86|29.46|0
1617186300000|2021-03-31 10:25:00|31.98|29.58|31.93|29.53|32.11|29.71|31.91|29.51|0
1617186600000|2021-03-31 10:30:00|31.97|29.57|32|29.6|32|29.6|31.86|29.46|0
1617186900000|2021-03-31 10:35:00|32.03|29.63|32.17|29.77|32.17|29.77|32|29.6|0
1617187200000|2021-03-31 10:40:00|32.21|29.81|32.31|29.91|32.41|30.01|32.14|29.74|0
1617187500000|2021-03-31 10:45:00|32.34|29.94|32.31|29.91|32.34|29.94|32.24|29.84|0
1617187800000|2021-03-31 10:50:00|32.34|29.94|32.34|29.94|32.45|30.05|32.31|29.91|0
1617188100000|2021-03-31 10:55:00|32.36|29.96|32.27|29.87|32.38|29.98|32.27|29.87|0
1617188400000|2021-03-31 11:00:00|32.31|29.91|32.31|29.91|32.34|29.94|32.1|29.7|0
1617188700000|2021-03-31 11:05:00|32.32|29.92|32.31|29.91|32.41|30.01|32.31|29.91|0
1617189000000|2021-03-31 11:10:00|32.34|29.94|32.2|29.8|32.34|29.94|32.2|29.8|0
1617189300000|2021-03-31 11:15:00|32.17|29.77|32.31|29.91|32.38|29.98|32.17|29.77|0
1617189600000|2021-03-31 11:20:00|32.27|29.87|32.3|29.9|32.37|29.97|32.27|29.87|0
1617189900000|2021-03-31 11:25:00|32.34|29.94|32.2|29.8|32.34|29.94|32.17|29.77|0
1617190200000|2021-03-31 11:30:00|32.23|29.83|32.16|29.76|32.23|29.83|32.13|29.73|0
1617190500000|2021-03-31 11:35:00|32.2|29.8|33.78|31.38|33.82|31.42|32.2|29.8|0
1617190800000|2021-03-31 11:40:00|33.8|31.4|33.67|31.27|33.8|31.4|33.6|31.2|0
1617191100000|2021-03-31 11:45:00|33.71|31.31|33.96|31.56|33.96|31.56|33.67|31.27|0
1617191400000|2021-03-31 11:50:00|33.92|31.52|33.81|31.41|33.92|31.52|33.81|31.41|0
1617191700000|2021-03-31 11:55:00|33.85|31.45|33.85|31.45|33.94|31.54|33.85|31.45|0
1617192000000|2021-03-31 12:00:00|33.88|31.48|33.85|31.45|33.96|31.56|33.78|31.38|0
1617192300000|2021-03-31 12:05:00|33.88|31.48|33.92|31.52|33.96|31.56|33.85|31.45|0
1617192600000|2021-03-31 12:10:00|33.95|31.55|33.95|31.55|33.99|31.59|33.92|31.52|0
1617192900000|2021-03-31 12:15:00|33.92|31.52|33.99|31.59|34.17|31.77|33.88|31.48|0
1617193200000|2021-03-31 12:20:00|33.61|31.21|33.4|31|33.61|31.21|33.33|30.93|0
1617193500000|2021-03-31 12:25:00|33.44|31.04|33.58|31.18|33.58|31.18|33.4|31|0
1617193800000|2021-03-31 12:30:00|33.61|31.21|33.79|31.39|33.79|31.39|33.58|31.18|0
1617194100000|2021-03-31 12:35:00|33.75|31.35|33.86|31.46|33.86|31.46|33.72|31.32|0
1617194400000|2021-03-31 12:40:00|33.9|31.5|33.97|31.57|33.97|31.57|33.9|31.5|0
1617194700000|2021-03-31 12:45:00|34.04|31.64|33.75|31.35|34.04|31.64|33.72|31.32|0
1617195000000|2021-03-31 12:50:00|33.72|31.32|33.82|31.42|33.82|31.42|33.68|31.28|0
1617195300000|2021-03-31 12:55:00|33.79|31.39|33.68|31.28|33.79|31.39|33.57|31.17|0
1617195600000|2021-03-31 13:00:00|33.61|31.21|33.82|31.42|33.82|31.42|33.61|31.21|0
1617195900000|2021-03-31 13:05:00|33.86|31.46|33.75|31.35|33.89|31.49|33.75|31.35|0
1617196200000|2021-03-31 13:10:00|33.71|31.31|33.71|31.31|33.78|31.38|33.68|31.28|0
1617196500000|2021-03-31 13:15:00|33.68|31.28|33.78|31.38|33.78|31.38|33.68|31.28|0
1617196800000|2021-03-31 13:20:00|33.82|31.42|33.82|31.42|33.86|31.46|33.75|31.35|0
1617197100000|2021-03-31 13:25:00|33.78|31.38|34.03|31.63|34.07|31.67|33.78|31.38|0
1617197400000|2021-03-31 13:30:00|34.07|31.67|34.72|32.32|34.87|32.47|34.07|31.67|0
1617197700000|2021-03-31 13:35:00|34.87|32.47|34.58|32.18|35.2|32.8|34.36|31.96|0
1617198000000|2021-03-31 13:40:00|34.61|32.21|34.32|31.92|34.8|32.4|34.32|31.92|0
1617198300000|2021-03-31 13:45:00|34.47|32.07|34.39|31.99|34.61|32.21|34.21|31.81|0
1617198600000|2021-03-31 13:50:00|34.47|32.07|34.39|31.99|34.54|32.14|34.03|31.63|0
1617198900000|2021-03-31 13:55:00|34.43|32.03|33.63|31.23|34.54|32.14|33.56|31.16|0
1617199200000|2021-03-31 14:00:00|33.78|31.38|34.07|31.67|34.25|31.85|33.63|31.23|0
1617199500000|2021-03-31 14:05:00|33.99|31.59|34.14|31.74|34.28|31.88|33.38|30.98|0
1617199800000|2021-03-31 14:10:00|34.17|31.77|33.77|31.37|34.17|31.77|33.77|31.37|0
1617200100000|2021-03-31 14:15:00|33.81|31.41|33.99|31.59|34.01|31.61|33.56|31.16|0
1617200400000|2021-03-31 14:20:00|34.14|31.74|33.95|31.55|34.17|31.77|33.92|31.52|0
1617200700000|2021-03-31 14:25:00|33.99|31.59|33.59|31.19|34.06|31.66|33.52|31.12|0
1617201000000|2021-03-31 14:30:00|33.63|31.23|33.81|31.41|33.99|31.59|33.49|31.09|0
1617201300000|2021-03-31 14:35:00|33.84|31.44|34.1|31.7|34.1|31.7|33.81|31.41|0
1617201600000|2021-03-31 14:40:00|34.17|31.77|34.61|32.21|34.87|32.47|34.13|31.73|0
1617201900000|2021-03-31 14:45:00|34.72|32.32|34.39|31.99|34.76|32.36|34.39|31.99|0
1617202200000|2021-03-31 14:50:00|34.42|32.02|34.79|32.39|34.87|32.47|34.42|32.02|0
1617202500000|2021-03-31 14:55:00|34.83|32.43|35.57|33.17|35.68|33.28|34.72|32.32|0
1617202800000|2021-03-31 15:00:00|35.61|33.21|35.65|33.25|35.76|33.36|35.53|33.13|0
1617203100000|2021-03-31 15:05:00|35.68|33.28|35.46|33.06|35.72|33.32|35.38|32.98|0
1617203400000|2021-03-31 15:10:00|35.49|33.09|35.53|33.13|35.64|33.24|35.38|32.98|0
1617203700000|2021-03-31 15:15:00|35.61|33.21|35.46|33.06|35.64|33.24|35.38|32.98|0
1617204000000|2021-03-31 15:20:00|35.42|33.02|35.27|32.87|35.57|33.17|35.21|32.81|0
1617204300000|2021-03-31 15:25:00|35.31|32.91|35.23|32.83|35.42|33.02|35.16|32.76|0
1617204600000|2021-03-31 15:30:00|35.12|32.72|35.16|32.76|35.53|33.13|35.08|32.68|0
1617204900000|2021-03-31 15:35:00|35.23|32.83|35.49|33.09|35.57|33.17|35.23|32.83|0
1617205200000|2021-03-31 15:40:00|35.42|33.02|35.34|32.94|35.53|33.13|35.27|32.87|0
1617205500000|2021-03-31 15:45:00|35.42|33.02|35.79|33.39|35.79|33.39|35.42|33.02|0
1617205800000|2021-03-31 15:50:00|35.83|33.43|36.05|33.65|36.05|33.65|35.83|33.43|0
1617206100000|2021-03-31 15:55:00|36.09|33.69|36.61|34.21|36.72|34.32|35.98|33.58|0
1617206400000|2021-03-31 16:00:00|36.65|34.25|37.63|35.23|37.63|35.23|36.65|34.25|0
1617206700000|2021-03-31 16:05:00|37.67|35.27|37.67|35.27|37.71|35.31|37.63|35.23|0
1617207000000|2021-03-31 16:10:00|37.63|35.23|37.71|35.31|37.71|35.31|37.55|35.15|0
1617207300000|2021-03-31 16:15:00|37.75|35.35|37.78|35.38|37.78|35.38|37.59|35.19|0
1617207600000|2021-03-31 16:20:00|37.74|35.34|37.86|35.46|37.86|35.46|37.71|35.31|0
1617207900000|2021-03-31 16:25:00|37.9|35.5|37.7|35.3|37.94|35.54|37.67|35.27|0
1617208200000|2021-03-31 16:30:00|37.74|35.34|37.9|35.5|37.9|35.5|37.74|35.34|0
1617208500000|2021-03-31 16:35:00|37.86|35.46|37.98|35.58|37.98|35.58|37.86|35.46|0
1617208800000|2021-03-31 16:40:00|38.09|35.69|38.09|35.69|38.17|35.77|38.05|35.65|0
1617209100000|2021-03-31 16:45:00|38.13|35.73|38.09|35.69|38.13|35.73|38.05|35.65|0
1617209400000|2021-03-31 16:50:00|38.05|35.65|37.97|35.57|38.05|35.65|37.97|35.57|0
1617209700000|2021-03-31 16:55:00|38.01|35.61|38.13|35.73|38.13|35.73|37.97|35.57|0
1617210000000|2021-03-31 17:00:00|38.25|35.85|38.29|35.89|38.36|35.96|38.21|35.81|0
1617210300000|2021-03-31 17:05:00|38.32|35.92|38.52|36.12|38.56|36.16|38.29|35.89|0
1617210600000|2021-03-31 17:10:00|38.56|36.16|38.64|36.24|38.72|36.32|38.52|36.12|0
1617210900000|2021-03-31 17:15:00|38.6|36.2|38.4|36|38.68|36.28|38.36|35.96|0
1617211200000|2021-03-31 17:20:00|38.61|36.21|37.73|35.33|38.65|36.25|37.65|35.25|0
1617211500000|2021-03-31 17:25:00|37.77|35.37|37.92|35.52|37.96|35.56|37.73|35.33|0
1617211800000|2021-03-31 17:30:00|37.96|35.56|38.08|35.68|38.08|35.68|37.92|35.52|0
1617212100000|2021-03-31 17:35:00|38.12|35.72|37.84|35.44|38.16|35.76|37.84|35.44|0
1617212400000|2021-03-31 17:40:00|37.88|35.48|37.49|35.09|37.88|35.48|37.42|35.02|0
1617212700000|2021-03-31 17:45:00|36.7|34.3|36.77|34.37|36.85|34.45|36.66|34.26|0
1617213000000|2021-03-31 17:50:00|36.81|34.41|36.97|34.57|37.04|34.64|36.77|34.37|0
1617213300000|2021-03-31 17:55:00|37|34.6|36.96|34.56|37.2|34.8|36.96|34.56|0
1617213600000|2021-03-31 18:00:00|36.93|34.53|36.77|34.37|36.96|34.56|36.58|34.18|0
1617213900000|2021-03-31 18:05:00|36.81|34.41|36.43|34.03|36.81|34.41|36.43|34.03|0
1617214200000|2021-03-31 18:10:00|36.47|34.07|36.46|34.06|36.62|34.22|36.01|33.61|0
1617214500000|2021-03-31 18:15:00|36.43|34.03|36.39|33.99|36.58|34.18|36.27|33.87|0
1617214800000|2021-03-31 18:20:00|36.35|33.95|35.64|33.24|36.5|34.1|35.58|33.18|0
1617215100000|2021-03-31 18:25:00|35.6|33.2|35.71|33.31|35.75|33.35|35.56|33.16|0
1617215400000|2021-03-31 18:30:00|35.75|33.35|36.05|33.65|36.13|33.73|35.75|33.35|0
1617215700000|2021-03-31 18:35:00|36.03|33.63|35.86|33.46|36.17|33.77|35.86|33.46|0
1617216000000|2021-03-31 18:40:00|35.83|33.43|35.79|33.39|36.01|33.61|35.3|32.9|0
1617216300000|2021-03-31 18:45:00|35.75|33.35|35.49|33.09|35.86|33.46|35.45|33.05|0
1617216600000|2021-03-31 18:50:00|35.52|33.12|35.64|33.24|35.67|33.27|35.41|33.01|0
1617216900000|2021-03-31 18:55:00|35.71|33.31|35.48|33.08|35.97|33.57|35.33|32.93|0
1617217200000|2021-03-31 19:00:00|35.45|33.05|36.01|33.61|36.05|33.65|35.45|33.05|0
1617217500000|2021-03-31 19:05:00|35.94|33.54|35.94|33.54|36.01|33.61|35.63|33.23|0
1617217800000|2021-03-31 19:10:00|35.97|33.57|35.67|33.27|35.97|33.57|35.52|33.12|0
1617218100000|2021-03-31 19:15:00|35.71|33.31|35.78|33.38|36.2|33.8|35.67|33.27|0
1617218400000|2021-03-31 19:20:00|35.74|33.34|35.56|33.16|35.82|33.42|35.48|33.08|0
1617218700000|2021-03-31 19:25:00|35.52|33.12|35.41|33.01|35.78|33.38|35.37|32.97|0
1617219000000|2021-03-31 19:30:00|35.37|32.97|35.52|33.12|35.89|33.49|35.37|32.97|0
1617219300000|2021-03-31 19:35:00|35.48|33.08|34.88|32.48|35.52|33.12|34.88|32.48|0
1617219600000|2021-03-31 19:40:00|34.81|32.41|34.68|32.28|35.18|32.78|34.66|32.26|0
1617219900000|2021-03-31 19:45:00|34.66|32.26|34.62|32.22|34.84|32.44|34.44|32.04|0
1617220200000|2021-03-31 19:50:00|34.55|32.15|34.66|32.26|35.51|33.11|34.51|32.11|0
1617220500000|2021-03-31 19:55:00|34.44|32.04|34.04|31.64|34.95|32.55|33.97|31.57|0
1617220800000|2021-03-31 20:00:00|34.37|31.97|33.6|31.2|34.88|32.48|33.35|30.95|0
1617221100000|2021-03-31 20:05:00|33.64|31.24|33.91|31.51|34.09|31.69|33.42|31.02|0
1617221400000|2021-03-31 20:10:00|33.87|31.47|33.59|31.19|33.91|31.51|33.51|31.11|0
1617221700000|2021-03-31 20:15:00|33.82|31.02|33.8|31|33.83|31.03|33.76|30.96|0
1617222000000|2021-03-31 20:20:00|33.78|30.98|33.82|31.02|33.83|31.03|33.78|30.98|0
1617222300000|2021-03-31 20:25:00|33.81|31.01|33.84|31.04|33.84|31.04|33.79|30.99|0
1617222600000|2021-03-31 20:30:00|33.87|31.07|33.73|30.93|33.87|31.07|33.69|30.89|0
1617222900000|2021-03-31 20:35:00|33.76|30.96|34.05|31.25|34.05|31.25|33.76|30.96|0
1617223200000|2021-03-31 20:40:00|34.01|31.21|34.09|31.29|34.12|31.32|33.94|31.14|0
1617223500000|2021-03-31 20:45:00|34.05|31.25|34.08|31.28|34.12|31.32|34.01|31.21|0
1617223800000|2021-03-31 20:50:00|34.05|31.25|34.05|31.25|34.08|31.28|34.01|31.21|0
1617224100000|2021-03-31 20:55:00|34.08|31.28|34.04|31.24|34.08|31.28|33.98|31.18|0
1617224400000|2021-03-31 21:00:00|34.02|31.22|33.97|31.17|34.02|31.22|33.96|31.16|0
1617224700000|2021-03-31 21:05:00|33.96|31.16|33.96|31.16|33.99|31.19|33.94|31.14|0
1617225000000|2021-03-31 21:10:00|33.98|31.18|33.98|31.18|33.98|31.18|33.92|31.12|0
1617225300000|2021-03-31 21:15:00|33.99|31.19|34.01|31.21|34.01|31.21|33.98|31.18|0
1617225600000|2021-03-31 21:20:00|34|31.2|33.97|31.17|34.01|31.21|33.96|31.16|0
1617225900000|2021-03-31 21:25:00|33.94|31.14|33.95|31.15|33.96|31.16|33.94|31.14|0
1617226200000|2021-03-31 21:30:00|33.94|31.14|34.01|31.21|34.01|31.21|33.94|31.14|0
1617226500000|2021-03-31 21:35:00|34|31.2|34.01|31.21|34.03|31.23|33.99|31.19|0
1617226800000|2021-03-31 21:40:00|34.02|31.22|33.98|31.18|34.02|31.22|33.96|31.16|0
1617227100000|2021-03-31 21:45:00|34|31.2|34|31.2|34|31.2|34|31.2|0
1617227400000|2021-03-31 21:50:00|33.99|31.19|34.06|31.26|34.07|31.27|33.98|31.18|0
1617227700000|2021-03-31 21:55:00|34.05|31.25|34.06|31.26|34.07|31.27|34.04|31.24|0
1617228000000|2021-03-31 22:00:00|34.29|31.49|34.42|31.62|34.42|31.62|34.17|31.37|0
1617228300000|2021-03-31 22:05:00|34.38|31.58|34.27|31.47|34.38|31.58|34.24|31.44|0
1617228600000|2021-03-31 22:10:00|34.31|31.51|34.38|31.58|34.42|31.62|34.27|31.47|0
1617228900000|2021-03-31 22:15:00|34.53|31.73|34.45|31.65|34.56|31.76|34.45|31.65|0
1617229200000|2021-03-31 22:20:00|34.49|31.69|34.45|31.65|34.6|31.8|34.42|31.62|0
1617229500000|2021-03-31 22:25:00|34.42|31.62|34.42|31.62|34.42|31.62|34.38|31.58|0
1617229800000|2021-03-31 22:30:00|34.45|31.65|34.38|31.58|34.45|31.65|34.38|31.58|0
1617230100000|2021-03-31 22:35:00|34.42|31.62|34.34|31.54|34.42|31.62|34.27|31.47|0
1617230400000|2021-03-31 22:40:00|34.31|31.51|34.38|31.58|34.38|31.58|34.31|31.51|0
1617230700000|2021-03-31 22:45:00|34.41|31.61|34.49|31.69|34.49|31.69|34.41|31.61|0
1617231000000|2021-03-31 22:50:00|34.47|31.67|34.34|31.54|34.47|31.67|34.34|31.54|0
1617231300000|2021-03-31 22:55:00|34.38|31.58|34.41|31.61|34.41|31.61|34.34|31.54|0
1617231600000|2021-03-31 23:00:00|34.45|31.65|34.19|31.39|34.45|31.65|34.16|31.36|0
1617231900000|2021-03-31 23:05:00|34.27|31.47|34.3|31.5|34.3|31.5|34.16|31.36|0
1617232200000|2021-03-31 23:10:00|34.34|31.54|34.26|31.46|34.34|31.54|34.01|31.21|0
1617232500000|2021-03-31 23:15:00|34.19|31.39|34.52|31.72|34.52|31.72|34.19|31.39|0
1617232800000|2021-03-31 23:20:00|34.48|31.68|34.43|31.63|34.52|31.72|34.43|31.63|0
1617233100000|2021-03-31 23:25:00|34.41|31.61|34.44|31.64|34.55|31.75|34.41|31.61|0
1617233400000|2021-03-31 23:30:00|34.48|31.68|34.52|31.72|34.55|31.75|34.44|31.64|0
1617233700000|2021-03-31 23:35:00|34.48|31.68|34.55|31.75|34.55|31.75|34.48|31.68|0
1617234000000|2021-03-31 23:40:00|34.52|31.72|34.66|31.86|34.66|31.86|34.52|31.72|0
1617234300000|2021-03-31 23:45:00|34.62|31.82|34.55|31.75|34.68|31.88|34.51|31.71|0
1617234600000|2021-03-31 23:50:00|34.51|31.71|34.62|31.82|34.7|31.9|34.51|31.71|0
1617234900000|2021-03-31 23:55:00|34.66|31.86|34.73|31.93|34.73|31.93|34.59|31.79|0
1617235200000|2021-04-01 00:00:00|34.77|31.97|34.62|31.82|34.84|32.04|34.62|31.82|0
1617235500000|2021-04-01 00:05:00|34.59|31.79|34.62|31.82|34.66|31.86|34.37|31.57|0
1617235800000|2021-04-01 00:10:00|34.66|31.86|34.58|31.78|34.66|31.86|34.55|31.75|0
1617236100000|2021-04-01 00:15:00|34.62|31.82|34.73|31.93|34.8|32|34.58|31.78|0
1617236400000|2021-04-01 00:20:00|34.69|31.89|34.55|31.75|34.73|31.93|34.29|31.49|0
1617236700000|2021-04-01 00:25:00|34.58|31.78|34.51|31.71|34.66|31.86|34.51|31.71|0
1617237000000|2021-04-01 00:30:00|34.55|31.75|34.8|32|34.8|32|34.55|31.75|0
1617237300000|2021-04-01 00:35:00|34.84|32.04|34.95|32.15|35.1|32.3|34.8|32|0
1617237600000|2021-04-01 00:40:00|34.98|32.18|34.95|32.15|35.06|32.26|34.91|32.11|0
1617237900000|2021-04-01 00:45:00|34.91|32.11|35.02|32.22|35.02|32.22|34.91|32.11|0
1617238200000|2021-04-01 00:50:00|34.98|32.18|35.02|32.22|35.02|32.22|34.95|32.15|0
1617238500000|2021-04-01 00:55:00|34.98|32.18|34.94|32.14|35.06|32.26|34.91|32.11|0
1617238800000|2021-04-01 01:00:00|34.98|32.18|34.72|31.92|34.98|32.18|34.65|31.85|0
1617239100000|2021-04-01 01:05:00|34.7|31.9|34.69|31.89|34.8|32|34.65|31.85|0
1617239400000|2021-04-01 01:10:00|34.65|31.85|34.69|31.89|34.72|31.92|34.65|31.85|0
1617239700000|2021-04-01 01:15:00|34.61|31.81|34.5|31.7|34.65|31.85|34.5|31.7|0
1617240000000|2021-04-01 01:20:00|34.47|31.67|34.68|31.88|34.68|31.88|34.47|31.67|0
1617240300000|2021-04-01 01:25:00|34.72|31.92|34.76|31.96|34.79|31.99|34.65|31.85|0
1617240600000|2021-04-01 01:30:00|34.72|31.92|34.32|31.52|34.76|31.96|34.32|31.52|0
1617240900000|2021-04-01 01:35:00|34.39|31.59|34.43|31.63|34.55|31.75|34.39|31.59|0
1617241200000|2021-04-01 01:40:00|34.39|31.59|34.32|31.52|34.46|31.66|34.3|31.5|0
1617241500000|2021-04-01 01:45:00|34.28|31.48|34.3|31.5|34.39|31.59|34.21|31.41|0
1617241800000|2021-04-01 01:50:00|34.32|31.52|34.42|31.62|34.42|31.62|34.28|31.48|0
1617242100000|2021-04-01 01:55:00|34.46|31.66|34.53|31.73|34.57|31.77|34.46|31.66|0
1617242400000|2021-04-01 02:00:00|34.57|31.77|34.83|32.03|34.86|32.06|34.53|31.73|0
1617242700000|2021-04-01 02:05:00|34.86|32.06|34.71|31.91|35.05|32.25|34.68|31.88|0
1617243000000|2021-04-01 02:10:00|34.75|31.95|34.64|31.84|34.75|31.95|34.53|31.73|0
1617243300000|2021-04-01 02:15:00|34.68|31.88|34.57|31.77|34.79|31.99|34.53|31.73|0
1617243600000|2021-04-01 02:20:00|34.6|31.8|34.6|31.8|34.68|31.88|34.57|31.77|0
1617243900000|2021-04-01 02:25:00|34.64|31.84|34.42|31.62|34.68|31.88|34.42|31.62|0
1617244200000|2021-04-01 02:30:00|34.38|31.58|34.49|31.69|34.53|31.73|34.38|31.58|0
1617244500000|2021-04-01 02:35:00|34.45|31.65|34.27|31.47|34.56|31.76|34.2|31.4|0
1617244800000|2021-04-01 02:40:00|34.31|31.51|34.34|31.54|34.34|31.54|34.24|31.44|0
1617245100000|2021-04-01 02:45:00|34.31|31.51|34.34|31.54|34.38|31.58|34.27|31.47|0
1617245400000|2021-04-01 02:50:00|34.31|31.51|34.12|31.32|34.31|31.51|34.02|31.22|0
1617245700000|2021-04-01 02:55:00|34.09|31.29|34.09|31.29|34.12|31.32|33.8|31|0
1617246000000|2021-04-01 03:00:00|34.12|31.32|34.12|31.32|34.23|31.43|34.05|31.25|0
1617246300000|2021-04-01 03:05:00|34.16|31.36|34.16|31.36|34.16|31.36|34.05|31.25|0
1617246600000|2021-04-01 03:10:00|34.12|31.32|33.98|31.18|34.16|31.36|33.91|31.11|0
1617246900000|2021-04-01 03:15:00|33.94|31.14|34.16|31.36|34.19|31.39|33.94|31.14|0
1617247200000|2021-04-01 03:20:00|34.19|31.39|34.27|31.47|34.3|31.5|34.19|31.39|0
1617247500000|2021-04-01 03:25:00|34.3|31.5|34.23|31.43|34.3|31.5|34.19|31.39|0
1617247800000|2021-04-01 03:30:00|34.19|31.39|34.05|31.25|34.26|31.46|34.05|31.25|0
1617248100000|2021-04-01 03:35:00|34.01|31.21|34.26|31.46|34.26|31.46|34.01|31.21|0
1617248400000|2021-04-01 03:40:00|34.24|31.44|34.23|31.43|34.3|31.5|34.12|31.32|0
1617248700000|2021-04-01 03:45:00|34.19|31.39|34.23|31.43|34.23|31.43|34.15|31.35|0
1617249000000|2021-04-01 03:50:00|34.26|31.46|34.26|31.46|34.3|31.5|34.15|31.35|0
1617249300000|2021-04-01 03:55:00|34.3|31.5|34.26|31.46|34.3|31.5|34.26|31.46|0
1617249600000|2021-04-01 04:00:00|34.3|31.5|34.22|31.42|34.33|31.53|34.15|31.35|0
1617249900000|2021-04-01 04:05:00|34.26|31.46|34.3|31.5|34.33|31.53|34.26|31.46|0
1617250200000|2021-04-01 04:10:00|34.33|31.53|34.26|31.46|34.33|31.53|34.22|31.42|0
1617250500000|2021-04-01 04:15:00|34.29|31.49|34.26|31.46|34.29|31.49|34.22|31.42|0
1617250800000|2021-04-01 04:20:00|34.29|31.49|34.29|31.49|34.33|31.53|34.26|31.46|0
1617251100000|2021-04-01 04:25:00|34.26|31.46|34.29|31.49|34.29|31.49|34.26|31.46|0
1617251400000|2021-04-01 04:30:00|34.26|31.46|34.33|31.53|34.33|31.53|34.26|31.46|0
1617251700000|2021-04-01 04:35:00|34.29|31.49|34.47|31.67|34.47|31.67|34.29|31.49|0
1617252000000|2021-04-01 04:40:00|34.44|31.64|34.33|31.53|34.44|31.64|34.33|31.53|0
1617252300000|2021-04-01 04:45:00|34.38|31.58|34.22|31.42|34.4|31.6|34.22|31.42|0
1617252600000|2021-04-01 04:50:00|34.18|31.38|34.18|31.38|34.22|31.42|34.07|31.27|0
1617252900000|2021-04-01 04:55:00|34.22|31.42|34.36|31.56|34.36|31.56|34.22|31.42|0
1617253200000|2021-04-01 05:00:00|34.32|31.52|34.4|31.6|34.43|31.63|34.22|31.42|0
1617253500000|2021-04-01 05:05:00|34.38|31.58|34.36|31.56|34.43|31.63|34.32|31.52|0
1617253800000|2021-04-01 05:10:00|34.4|31.6|34.29|31.49|34.47|31.67|34.25|31.45|0
1617254100000|2021-04-01 05:15:00|34.32|31.52|34.36|31.56|34.4|31.6|34.29|31.49|0
1617254400000|2021-04-01 05:20:00|34.39|31.59|34.5|31.7|34.58|31.78|34.36|31.56|0
1617254700000|2021-04-01 05:25:00|34.47|31.67|34.5|31.7|34.54|31.74|34.36|31.56|0
1617255000000|2021-04-01 05:30:00|34.48|31.68|34.39|31.59|34.48|31.68|34.32|31.52|0
1617255300000|2021-04-01 05:35:00|34.36|31.56|34.68|31.88|34.68|31.88|34.36|31.56|0
1617255600000|2021-04-01 05:40:00|34.65|31.85|34.76|31.96|34.79|31.99|34.61|31.81|0
1617255900000|2021-04-01 05:45:00|34.79|31.99|34.72|31.92|34.81|32.01|34.68|31.88|0
1617256200000|2021-04-01 05:50:00|34.74|31.94|34.61|31.81|34.76|31.96|34.57|31.77|0
1617256500000|2021-04-01 05:55:00|34.57|31.77|34.54|31.74|34.57|31.77|34.5|31.7|0
1617256800000|2021-04-01 06:00:00|34.5|31.7|34.64|31.84|34.68|31.88|34.43|31.63|0
1617257100000|2021-04-01 06:05:00|34.68|31.88|34.64|31.84|34.79|31.99|34.64|31.84|0
1617257400000|2021-04-01 06:10:00|34.68|31.88|34.61|31.81|34.75|31.95|34.42|31.62|0
1617257700000|2021-04-01 06:15:00|34.64|31.84|34.83|32.03|34.83|32.03|34.61|31.81|0
1617258000000|2021-04-01 06:20:00|34.81|32.01|34.9|32.1|34.97|32.17|34.81|32.01|0
1617258300000|2021-04-01 06:25:00|34.86|32.06|34.79|31.99|34.9|32.1|34.79|31.99|0
1617258600000|2021-04-01 06:30:00|34.82|32.02|34.97|32.17|34.97|32.17|34.79|31.99|0
1617258900000|2021-04-01 06:35:00|34.99|32.19|35.16|32.36|35.16|32.36|34.97|32.17|0
1617259200000|2021-04-01 06:40:00|35.23|32.43|35.23|32.43|35.38|32.58|35.12|32.32|0
1617259500000|2021-04-01 06:45:00|35.27|32.47|35.34|32.54|35.41|32.61|35.27|32.47|0
1617259800000|2021-04-01 06:50:00|35.3|32.5|35.38|32.58|35.38|32.58|35.26|32.46|0
1617260100000|2021-04-01 06:55:00|35.34|32.54|35.45|32.65|35.49|32.69|35.28|32.48|0
1617260400000|2021-04-01 07:00:00|35.38|32.58|35.21|32.41|35.38|32.58|35.11|32.31|0
1617260700000|2021-04-01 07:05:00|35.01|32.61|34.95|32.55|35.03|32.63|34.88|32.48|0
1617261000000|2021-04-01 07:10:00|34.91|32.51|34.91|32.51|35.06|32.66|34.8|32.4|0
1617261300000|2021-04-01 07:15:00|34.93|32.53|34.78|32.38|34.93|32.53|34.73|32.33|0
1617261600000|2021-04-01 07:20:00|34.8|32.4|35.17|32.77|35.17|32.77|34.76|32.36|0
1617261900000|2021-04-01 07:25:00|35.13|32.73|35.28|32.88|35.4|33|35.1|32.7|0
1617262200000|2021-04-01 07:30:00|35.25|32.85|35.32|32.92|35.32|32.92|34.98|32.58|0
1617262500000|2021-04-01 07:35:00|35.36|32.96|35.54|33.14|35.62|33.22|35.28|32.88|0
1617262800000|2021-04-01 07:40:00|35.51|33.11|35.77|33.37|35.81|33.41|35.51|33.11|0
1617263100000|2021-04-01 07:45:00|35.81|33.41|35.58|33.18|35.81|33.41|35.58|33.18|0
1617263400000|2021-04-01 07:50:00|35.54|33.14|35.65|33.25|35.65|33.25|35.39|32.99|0
1617263700000|2021-04-01 07:55:00|35.69|33.29|35.8|33.4|35.92|33.52|35.65|33.25|0
1617264000000|2021-04-01 08:00:00|35.73|33.33|35.84|33.44|35.88|33.48|35.69|33.29|0
1617264300000|2021-04-01 08:05:00|35.86|33.46|35.95|33.55|36.03|33.63|35.75|33.35|0
1617264600000|2021-04-01 08:10:00|35.92|33.52|36.03|33.63|36.03|33.63|35.92|33.52|0
1617264900000|2021-04-01 08:15:00|36.07|33.67|36.14|33.74|36.14|33.74|35.95|33.55|0
1617265200000|2021-04-01 08:20:00|36.11|33.71|36.03|33.63|36.22|33.82|35.99|33.59|0
1617265500000|2021-04-01 08:25:00|35.99|33.59|35.88|33.48|36.03|33.63|35.84|33.44|0
1617265800000|2021-04-01 08:30:00|35.91|33.51|35.99|33.59|36.03|33.63|35.91|33.51|0
1617266100000|2021-04-01 08:35:00|36.03|33.63|35.95|33.55|36.03|33.63|35.91|33.51|0
1617266400000|2021-04-01 08:40:00|35.99|33.59|35.76|33.36|36.06|33.66|35.69|33.29|0
1617266700000|2021-04-01 08:45:00|35.8|33.4|35.95|33.55|35.99|33.59|35.8|33.4|0
1617267000000|2021-04-01 08:50:00|35.99|33.59|36.06|33.66|36.14|33.74|35.95|33.55|0
1617267300000|2021-04-01 08:55:00|36.1|33.7|36.29|33.89|36.33|33.93|36.1|33.7|0
1617267600000|2021-04-01 09:00:00|36.33|33.93|36.29|33.89|36.44|34.04|36.21|33.81|0
1617267900000|2021-04-01 09:05:00|36.25|33.85|36.21|33.81|36.25|33.85|36.17|33.77|0
1617268200000|2021-04-01 09:10:00|36.27|33.87|35.95|33.55|36.36|33.96|35.95|33.55|0
1617268500000|2021-04-01 09:15:00|35.98|33.58|36.06|33.66|36.1|33.7|35.83|33.43|0
1617268800000|2021-04-01 09:20:00|36.02|33.62|38.37|35.97|38.53|36.13|36.02|33.62|0
1617269100000|2021-04-01 09:25:00|38.33|35.93|38.29|35.89|38.45|36.05|38.29|35.89|0
1617269400000|2021-04-01 09:30:00|38.33|35.93|38.37|35.97|38.41|36.01|38.29|35.89|0
1617269700000|2021-04-01 09:35:00|38.33|35.93|37.56|35.16|38.56|36.16|37.48|35.08|0
1617270000000|2021-04-01 09:40:00|37.52|35.12|37.64|35.24|37.72|35.32|37.52|35.12|0
1617270300000|2021-04-01 09:45:00|37.6|35.2|37.44|35.04|37.72|35.32|37.44|35.04|0
1617270600000|2021-04-01 09:50:00|37.48|35.08|37.4|35|37.52|35.12|37.36|34.96|0
1617270900000|2021-04-01 09:55:00|37.36|34.96|37.32|34.92|37.44|35.04|37.32|34.92|0
1617271200000|2021-04-01 10:00:00|37.36|34.96|37.25|34.85|37.36|34.96|37.17|34.77|0
1617271500000|2021-04-01 10:05:00|37.21|34.81|37.05|34.65|37.25|34.85|37.05|34.65|0
1617271800000|2021-04-01 10:10:00|37.09|34.69|37.21|34.81|37.24|34.84|37.05|34.65|0
1617272100000|2021-04-01 10:15:00|37.24|34.84|37.17|34.77|37.28|34.88|37.17|34.77|0
1617272400000|2021-04-01 10:20:00|37.2|34.8|37.24|34.84|37.24|34.84|37.13|34.73|0
1617272700000|2021-04-01 10:25:00|37.2|34.8|37.09|34.69|37.24|34.84|37.09|34.69|0
1617273000000|2021-04-01 10:30:00|37.13|34.73|36.86|34.46|37.13|34.73|36.82|34.42|0
1617273300000|2021-04-01 10:35:00|36.89|34.49|36.93|34.53|36.93|34.53|36.82|34.42|0
1617273600000|2021-04-01 10:40:00|36.89|34.49|37.09|34.69|37.12|34.72|36.89|34.49|0
1617273900000|2021-04-01 10:45:00|37.12|34.72|37.05|34.65|37.16|34.76|37.01|34.61|0
1617274200000|2021-04-01 10:50:00|37.01|34.61|36.78|34.38|37.05|34.65|36.74|34.34|0
1617274500000|2021-04-01 10:55:00|36.81|34.41|36.7|34.3|36.81|34.41|36.7|34.3|0
1617274800000|2021-04-01 11:00:00|36.78|34.38|36.97|34.57|37.01|34.61|36.78|34.38|0
1617275100000|2021-04-01 11:05:00|37.01|34.61|37.2|34.8|37.24|34.84|37.01|34.61|0
1617275400000|2021-04-01 11:10:00|37.16|34.76|37.08|34.68|37.16|34.76|37.04|34.64|0
1617275700000|2021-04-01 11:15:00|37.04|34.64|37.08|34.68|37.08|34.68|36.97|34.57|0
1617276000000|2021-04-01 11:20:00|37|34.6|37|34.6|37.04|34.64|36.96|34.56|0
1617276300000|2021-04-01 11:25:00|37.04|34.64|37.19|34.79|37.19|34.79|37|34.6|0
1617276600000|2021-04-01 11:30:00|37.16|34.76|37.23|34.83|37.23|34.83|37.12|34.72|0
1617276900000|2021-04-01 11:35:00|37.19|34.79|37.31|34.91|37.35|34.95|37.15|34.75|0
1617277200000|2021-04-01 11:40:00|37.35|34.95|37.35|34.95|37.35|34.95|37.31|34.91|0
1617277500000|2021-04-01 11:45:00|37.39|34.99|37.42|35.02|37.62|35.22|37.39|34.99|0
1617277800000|2021-04-01 11:50:00|37.39|34.99|37.62|35.22|37.62|35.22|37.27|34.87|0
1617278100000|2021-04-01 11:55:00|37.66|35.26|37.58|35.18|37.66|35.26|37.5|35.1|0
1617278400000|2021-04-01 12:00:00|37.62|35.22|37.69|35.29|37.73|35.33|37.62|35.22|0
1617278700000|2021-04-01 12:05:00|37.66|35.26|37.58|35.18|37.73|35.33|37.54|35.14|0
1617279000000|2021-04-01 12:10:00|37.54|35.14|37.5|35.1|37.69|35.29|37.5|35.1|0
1617279300000|2021-04-01 12:15:00|37.46|35.06|37.54|35.14|37.61|35.21|37.46|35.06|0
1617279600000|2021-04-01 12:20:00|37.58|35.18|37.77|35.37|37.81|35.41|37.54|35.14|0
1617279900000|2021-04-01 12:25:00|37.81|35.41|37.73|35.33|37.81|35.41|37.67|35.27|0
1617280200000|2021-04-01 12:30:00|37.75|35.35|37.69|35.29|37.81|35.41|37.53|35.13|0
1617280500000|2021-04-01 12:35:00|37.73|35.33|37.53|35.13|37.73|35.33|37.53|35.13|0
1617280800000|2021-04-01 12:40:00|37.49|35.09|37.61|35.21|37.65|35.25|37.42|35.02|0
1617281100000|2021-04-01 12:45:00|37.65|35.25|37.73|35.33|37.73|35.33|37.57|35.17|0
1617281400000|2021-04-01 12:50:00|37.69|35.29|37.76|35.36|37.77|35.37|37.65|35.25|0
1617281700000|2021-04-01 12:55:00|37.8|35.4|36.88|34.48|38.44|36.04|36.88|34.48|0
1617282000000|2021-04-01 13:00:00|36.91|34.51|37.11|34.71|37.15|34.75|36.76|34.36|0
1617282300000|2021-04-01 13:05:00|37.07|34.67|36.85|34.45|37.07|34.67|36.84|34.44|0
1617282600000|2021-04-01 13:10:00|36.87|34.47|36.72|34.32|36.95|34.55|36.72|34.32|0
1617282900000|2021-04-01 13:15:00|36.76|34.36|36.76|34.36|36.76|34.36|36.56|34.16|0
1617283200000|2021-04-01 13:20:00|36.8|34.4|36.79|34.39|36.83|34.43|36.76|34.36|0
1617283500000|2021-04-01 13:25:00|36.83|34.43|37.26|34.86|37.26|34.86|36.76|34.36|0
1617283800000|2021-04-01 13:30:00|37.3|34.9|37.73|35.33|37.73|35.33|37.14|34.74|0
1617284100000|2021-04-01 13:35:00|37.69|35.29|37.53|35.13|37.81|35.41|37.53|35.13|0
1617284400000|2021-04-01 13:40:00|37.57|35.17|37.37|34.97|37.88|35.48|37.26|34.86|0
1617284700000|2021-04-01 13:45:00|37.45|35.05|37.29|34.89|37.65|35.25|37.22|34.82|0
1617285000000|2021-04-01 13:50:00|37.26|34.86|38.65|36.25|39.21|36.81|36.84|34.44|0
1617285300000|2021-04-01 13:55:00|38.57|36.17|38.41|36.01|38.65|36.25|38.25|35.85|0
1617285600000|2021-04-01 14:00:00|38.51|36.11|38.72|36.32|38.8|36.4|38.21|35.81|0
1617285900000|2021-04-01 14:05:00|38.76|36.36|39.33|36.93|39.41|37.01|38.68|36.28|0
1617286200000|2021-04-01 14:10:00|39.37|36.97|39.28|36.88|39.41|37.01|39.16|36.76|0
1617286500000|2021-04-01 14:15:00|39.33|36.93|39.61|37.21|39.69|37.29|39.33|36.93|0
1617286800000|2021-04-01 14:20:00|39.53|37.13|39.49|37.09|39.61|37.21|39.4|37|0
1617287100000|2021-04-01 14:25:00|39.44|37.04|39.73|37.33|39.73|37.33|39.28|36.88|0
1617287400000|2021-04-01 14:30:00|39.81|37.41|39.65|37.25|39.81|37.41|39.57|37.17|0
1617287700000|2021-04-01 14:35:00|39.69|37.29|39.44|37.04|39.85|37.45|39.4|37|0
1617288000000|2021-04-01 14:40:00|39.36|36.96|39.89|37.49|39.89|37.49|39.36|36.96|0
1617288300000|2021-04-01 14:45:00|39.85|37.45|39.72|37.32|39.89|37.49|39.64|37.24|0
1617288600000|2021-04-01 14:50:00|39.64|37.24|39.16|36.76|39.81|37.41|39.08|36.68|0
1617288900000|2021-04-01 14:55:00|39.12|36.72|39.89|37.49|39.89|37.49|39.12|36.72|0
1617289200000|2021-04-01 15:00:00|39.85|37.45|40.21|37.81|40.21|37.81|39.85|37.45|0
1617289500000|2021-04-01 15:05:00|40.13|37.73|40.76|38.36|40.84|38.44|39.6|37.2|0
1617289800000|2021-04-01 15:10:00|40.72|38.32|40.51|38.11|40.92|38.52|40.43|38.03|0
1617290100000|2021-04-01 15:15:00|40.55|38.15|40.43|38.03|40.71|38.31|40.34|37.94|0
1617290400000|2021-04-01 15:20:00|40.38|37.98|40.55|38.15|40.96|38.56|40.34|37.94|0
1617290700000|2021-04-01 15:25:00|40.51|38.11|40.59|38.19|40.63|38.23|40.42|38.02|0
1617291000000|2021-04-01 15:30:00|40.57|38.17|40.46|38.06|40.84|38.44|40.42|38.02|0
1617291300000|2021-04-01 15:35:00|40.51|38.11|40.5|38.1|40.67|38.27|40.34|37.94|0
1617291600000|2021-04-01 15:40:00|40.48|38.08|40.59|38.19|40.63|38.23|40.34|37.94|0
1617291900000|2021-04-01 15:45:00|40.54|38.14|40.59|38.19|40.75|38.35|40.34|37.94|0
1617292200000|2021-04-01 15:50:00|40.63|38.23|40.54|38.14|40.71|38.31|40.5|38.1|0
1617292500000|2021-04-01 15:55:00|40.58|38.18|40.5|38.1|40.91|38.51|40.5|38.1|0
1617292800000|2021-04-01 16:00:00|40.46|38.06|40.96|38.56|41|38.6|40.46|38.06|0
1617293100000|2021-04-01 16:05:00|41|38.6|41.25|38.85|41.33|38.93|41|38.6|0
1617293400000|2021-04-01 16:10:00|41.2|38.8|41.12|38.72|41.29|38.89|41|38.6|0
1617293700000|2021-04-01 16:15:00|41.08|38.68|41.33|38.93|41.33|38.93|40.95|38.55|0
1617294000000|2021-04-01 16:20:00|41.37|38.97|41.41|39.01|41.45|39.05|41.28|38.88|0
1617294300000|2021-04-01 16:25:00|41.43|39.03|41.45|39.05|41.49|39.09|41.37|38.97|0
1617294600000|2021-04-01 16:30:00|41.49|39.09|41.41|39.01|41.53|39.13|41.41|39.01|0
1617294900000|2021-04-01 16:35:00|41.45|39.05|41.49|39.09|41.49|39.09|41.32|38.92|0
1617295200000|2021-04-01 16:40:00|41.45|39.05|41.41|39.01|41.45|39.05|41.24|38.84|0
1617295500000|2021-04-01 16:45:00|41.45|39.05|41.32|38.92|41.62|39.22|41.32|38.92|0
1617295800000|2021-04-01 16:50:00|41.28|38.88|41.36|38.96|41.45|39.05|41.16|38.76|0
1617296100000|2021-04-01 16:55:00|41.41|39.01|41.45|39.05|41.49|39.09|41.4|39|0
1617296400000|2021-04-01 17:00:00|41.49|39.09|41.4|39|41.61|39.21|41.36|38.96|0
1617296700000|2021-04-01 17:05:00|41.36|38.96|41.15|38.75|41.49|39.09|41.15|38.75|0
1617297000000|2021-04-01 17:10:00|41.19|38.79|41.15|38.75|41.19|38.79|41.03|38.63|0
1617297300000|2021-04-01 17:15:00|41.19|38.79|40.86|38.46|41.24|38.84|40.78|38.38|0
1617297600000|2021-04-01 17:20:00|40.94|38.54|41.03|38.63|41.15|38.75|40.94|38.54|0
1617297900000|2021-04-01 17:25:00|41.07|38.67|40.9|38.5|41.11|38.71|40.9|38.5|0
1617298200000|2021-04-01 17:30:00|40.82|38.42|41.4|39|41.44|39.04|40.82|38.42|0
1617298500000|2021-04-01 17:35:00|41.44|39.04|41.52|39.12|41.52|39.12|41.32|38.92|0
1617298800000|2021-04-01 17:40:00|41.48|39.08|41.57|39.17|41.65|39.25|41.48|39.08|0
1617299100000|2021-04-01 17:45:00|41.52|39.12|41.27|38.87|41.52|39.12|41.23|38.83|0
1617299400000|2021-04-01 17:50:00|41.23|38.83|41.35|38.95|41.44|39.04|41.19|38.79|0
1617299700000|2021-04-01 17:55:00|41.4|39|41.35|38.95|41.4|39|41.31|38.91|0
1617300000000|2021-04-01 18:00:00|41.31|38.91|41.44|39.04|41.48|39.08|41.27|38.87|0
1617300300000|2021-04-01 18:05:00|41.39|38.99|41.27|38.87|41.44|39.04|41.27|38.87|0
1617300600000|2021-04-01 18:10:00|41.23|38.83|41.48|39.08|41.48|39.08|41.23|38.83|0
1617300900000|2021-04-01 18:15:00|41.43|39.03|41.48|39.08|41.52|39.12|41.39|38.99|0
1617301200000|2021-04-01 18:20:00|41.52|39.12|41.77|39.37|41.81|39.41|41.48|39.08|0
1617301500000|2021-04-01 18:25:00|41.73|39.33|41.68|39.28|41.73|39.33|41.56|39.16|0
1617301800000|2021-04-01 18:30:00|41.64|39.24|41.68|39.28|41.73|39.33|41.6|39.2|0
1617302100000|2021-04-01 18:35:00|41.73|39.33|41.72|39.32|41.77|39.37|41.64|39.24|0
1617302400000|2021-04-01 18:40:00|41.68|39.28|41.81|39.41|41.85|39.45|41.68|39.28|0
1617302700000|2021-04-01 18:45:00|41.85|39.45|41.76|39.36|41.85|39.45|41.64|39.24|0
1617303000000|2021-04-01 18:50:00|41.81|39.41|41.76|39.36|41.85|39.45|41.72|39.32|0
1617303300000|2021-04-01 18:55:00|41.72|39.32|41.76|39.36|41.85|39.45|41.72|39.32|0
1617303600000|2021-04-01 19:00:00|41.72|39.32|41.59|39.19|41.85|39.45|41.55|39.15|0
1617303900000|2021-04-01 19:05:00|41.55|39.15|41.68|39.28|41.68|39.28|41.34|38.94|0
1617304200000|2021-04-01 19:10:00|41.72|39.32|41.38|38.98|41.76|39.36|41.34|38.94|0
1617304500000|2021-04-01 19:15:00|41.3|38.9|41.3|38.9|41.55|39.15|41.09|38.69|0
1617304800000|2021-04-01 19:20:00|41.34|38.94|40.92|38.52|41.34|38.94|40.92|38.52|0
1617305100000|2021-04-01 19:25:00|41.01|38.61|39.96|37.56|41.59|39.19|39.8|37.4|0
1617305400000|2021-04-01 19:30:00|40|37.6|40.25|37.85|40.33|37.93|39.88|37.48|0
1617305700000|2021-04-01 19:35:00|40.17|37.77|39.96|37.56|40.33|37.93|39.76|37.36|0
1617306000000|2021-04-01 19:40:00|40|37.6|40.13|37.73|40.17|37.77|39.96|37.56|0
1617306300000|2021-04-01 19:45:00|40.21|37.81|40.7|38.3|40.79|38.39|40.17|37.77|0
1617306600000|2021-04-01 19:50:00|40.75|38.35|40.99|38.59|40.99|38.59|40.43|38.03|0
1617306900000|2021-04-01 19:55:00|41.08|38.68|41.75|39.35|41.75|39.35|40.91|38.51|0
1617307200000|2021-04-01 20:00:00|41.58|39.18|42.01|39.61|42.09|39.69|41.58|39.18|0
1617307500000|2021-04-01 20:05:00|42.05|39.65|42.09|39.69|42.09|39.69|42.01|39.61|0
1617307800000|2021-04-01 20:10:00|42.13|39.73|42.37|39.97|42.39|39.99|42.13|39.73|0
1617308100000|2021-04-01 20:15:00|42.34|39.94|42.46|39.66|42.51|39.94|42.34|39.63|0
1617626100000|2021-04-05 12:35:00|44.62|42.22|45.02|42.62|45.02|42.62|44.62|42.22|0
1617626400000|2021-04-05 12:40:00|45.07|42.67|45.07|42.67|45.07|42.67|44.93|42.53|0
1617626700000|2021-04-05 12:45:00|45.02|42.62|45.2|42.8|45.2|42.8|45.02|42.62|0
1617627000000|2021-04-05 12:50:00|45.16|42.76|45.16|42.76|45.25|42.85|45.11|42.71|0
1617627300000|2021-04-05 12:55:00|45.11|42.71|45.11|42.71|45.25|42.85|45.11|42.71|0
1617627600000|2021-04-05 13:00:00|45.16|42.76|44.97|42.57|45.2|42.8|44.97|42.57|0
1617627900000|2021-04-05 13:05:00|45.02|42.62|45.11|42.71|45.11|42.71|44.97|42.57|0
1617628200000|2021-04-05 13:10:00|45.15|42.75|45.15|42.75|45.15|42.75|45.11|42.71|0
1617628500000|2021-04-05 13:15:00|45.11|42.71|45.24|42.84|45.24|42.84|45.02|42.62|0
1617628800000|2021-04-05 13:20:00|45.2|42.8|45.2|42.8|45.24|42.84|45.15|42.75|0
1617629100000|2021-04-05 13:25:00|45.24|42.84|45.38|42.98|45.47|43.07|45.2|42.8|0
1617629400000|2021-04-05 13:30:00|45.42|43.02|46.57|44.17|46.71|44.31|45.24|42.84|0
1617629700000|2021-04-05 13:35:00|46.67|44.27|46.38|43.98|47.15|44.75|46.33|43.93|0
1617630000000|2021-04-05 13:40:00|46.42|44.02|47.05|44.65|47.15|44.75|46.28|43.88|0
1617630300000|2021-04-05 13:45:00|47.15|44.75|47.76|45.36|47.9|45.5|47.15|44.75|0
1617630600000|2021-04-05 13:50:00|47.85|45.45|47.94|45.54|48.09|45.69|47.71|45.31|0
1617630900000|2021-04-05 13:55:00|47.9|45.5|48.18|45.78|48.23|45.83|47.9|45.5|0
1617631200000|2021-04-05 14:00:00|48.23|45.83|48.18|45.78|48.39|45.99|47.57|45.17|0
1617631500000|2021-04-05 14:05:00|48.13|45.73|48.46|46.06|48.56|46.16|47.94|45.54|0
1617631800000|2021-04-05 14:10:00|48.42|46.02|48.61|46.21|48.65|46.25|48.37|45.97|0
1617632100000|2021-04-05 14:15:00|48.7|46.3|48.98|46.58|49.72|47.32|48.65|46.25|0
1617632400000|2021-04-05 14:20:00|49.03|46.63|50.65|48.25|50.65|48.25|48.98|46.58|0
1617632700000|2021-04-05 14:25:00|50.7|48.3|50.45|48.05|50.75|48.35|50.35|47.95|0
1617633000000|2021-04-05 14:30:00|50.5|48.1|50.99|48.59|51.04|48.64|50.5|48.1|0
1617633300000|2021-04-05 14:35:00|51.04|48.64|51.19|48.79|51.19|48.79|50.99|48.59|0
1617633600000|2021-04-05 14:40:00|51.24|48.84|51.68|49.28|51.74|49.34|51.24|48.84|0
1617633900000|2021-04-05 14:45:00|51.73|49.33|51.78|49.38|51.88|49.48|51.68|49.28|0
1617634200000|2021-04-05 14:50:00|51.83|49.43|51.24|48.84|51.83|49.43|51.24|48.84|0
1617634500000|2021-04-05 14:55:00|51.19|48.79|51.14|48.74|51.53|49.13|51.04|48.64|0
1617634800000|2021-04-05 15:00:00|51.19|48.79|51.28|48.88|51.28|48.88|50.89|48.49|0
1617635100000|2021-04-05 15:05:00|51.33|48.93|51.48|49.08|51.48|49.08|51.23|48.83|0
1617635400000|2021-04-05 15:10:00|51.53|49.13|51.58|49.18|51.83|49.43|51.48|49.08|0
1617635700000|2021-04-05 15:15:00|51.63|49.23|51.59|49.19|51.79|49.39|51.48|49.08|0
1617636000000|2021-04-05 15:20:00|51.64|49.24|51.59|49.19|51.64|49.24|51.4|49|0
1617636300000|2021-04-05 15:25:00|51.64|49.24|51.54|49.14|51.64|49.24|51.49|49.09|0
1617636600000|2021-04-05 15:30:00|51.59|49.19|52.19|49.79|52.24|49.84|51.59|49.19|0
1617636900000|2021-04-05 15:35:00|52.24|49.84|53.05|50.65|53.05|50.65|52.19|49.79|0
1617637200000|2021-04-05 15:40:00|53|50.6|52.95|50.55|53.15|50.75|52.85|50.45|0
1617637500000|2021-04-05 15:45:00|52.9|50.5|52.74|50.34|52.95|50.55|52.69|50.29|0
1617637800000|2021-04-05 15:50:00|52.84|50.44|52.64|50.24|52.84|50.44|52.54|50.14|0
1617638100000|2021-04-05 15:55:00|52.69|50.29|52.54|50.14|52.94|50.54|52.49|50.09|0
1617638400000|2021-04-05 16:00:00|52.59|50.19|52.79|50.39|52.94|50.54|52.59|50.19|0
1617638700000|2021-04-05 16:05:00|52.74|50.34|52.84|50.44|52.94|50.54|52.64|50.24|0
1617639000000|2021-04-05 16:10:00|52.89|50.49|52.79|50.39|52.94|50.54|52.74|50.34|0
1617639300000|2021-04-05 16:15:00|52.74|50.34|52.36|49.96|52.79|50.39|52.26|49.86|0
1617639600000|2021-04-05 16:20:00|52.41|50.01|52.56|50.16|52.56|50.16|52.36|49.96|0
1617639900000|2021-04-05 16:25:00|52.61|50.21|52.87|50.47|53.02|50.62|52.61|50.21|0
1617640200000|2021-04-05 16:30:00|52.92|50.52|53.32|50.92|53.43|51.03|52.87|50.47|0
1617640500000|2021-04-05 16:35:00|53.71|51.31|53.28|50.88|53.71|51.31|53.23|50.83|0
1617640800000|2021-04-05 16:40:00|53.33|50.93|53.02|50.62|53.33|50.93|52.92|50.52|0
1617641100000|2021-04-05 16:45:00|52.97|50.57|54.29|51.89|54.55|52.15|52.97|50.57|0
1617641400000|2021-04-05 16:50:00|54.24|51.84|53.57|51.17|54.29|51.89|53.57|51.17|0
1617641700000|2021-04-05 16:55:00|53.52|51.12|53.67|51.27|53.73|51.33|53.32|50.92|0
1617642000000|2021-04-05 17:00:00|53.62|51.22|53.98|51.58|53.98|51.58|53.57|51.17|0
1617642300000|2021-04-05 17:05:00|53.93|51.53|55.14|52.74|55.35|52.95|53.83|51.43|0
1617642600000|2021-04-05 17:10:00|55.19|52.79|55.31|52.91|55.42|53.02|54.93|52.53|0
1617642900000|2021-04-05 17:15:00|55.26|52.86|55.31|52.91|55.36|52.96|55|52.6|0
1617643200000|2021-04-05 17:20:00|55.26|52.86|55.16|52.76|55.42|53.02|55.16|52.76|0
1617643500000|2021-04-05 17:25:00|55.1|52.7|55.1|52.7|55.26|52.86|54.95|52.55|0
1617643800000|2021-04-05 17:30:00|55.15|52.75|55.41|53.01|55.52|53.12|55.15|52.75|0
1617644100000|2021-04-05 17:35:00|55.46|53.06|55.05|52.65|55.46|53.06|54.84|52.44|0
1617644400000|2021-04-05 17:40:00|54.89|52.49|54.79|52.39|55|52.6|54.79|52.39|0
1617644700000|2021-04-05 17:45:00|54.84|52.44|55.1|52.7|55.15|52.75|54.84|52.44|0
1617645000000|2021-04-05 17:50:00|55.05|52.65|55.36|52.96|55.36|52.96|55.05|52.65|0
1617645300000|2021-04-05 17:55:00|55.31|52.91|55.77|53.37|55.77|53.37|55.2|52.8|0
1617645600000|2021-04-05 18:00:00|55.67|53.27|55.3|52.9|55.77|53.37|55.3|52.9|0
1617645900000|2021-04-05 18:05:00|55.36|52.96|55.56|53.16|55.67|53.27|55.36|52.96|0
1617646200000|2021-04-05 18:10:00|55.61|53.21|55.56|53.16|55.61|53.21|55.46|53.06|0
1617646500000|2021-04-05 18:15:00|55.61|53.21|55.51|53.11|55.61|53.21|55.51|53.11|0
1617646800000|2021-04-05 18:20:00|55.56|53.16|55.35|52.95|55.56|53.16|55.3|52.9|0
1617647100000|2021-04-05 18:25:00|55.4|53|55.35|52.95|55.45|53.05|55.25|52.85|0
1617647400000|2021-04-05 18:30:00|55.4|53|55.61|53.21|55.71|53.31|55.4|53|0
1617647700000|2021-04-05 18:35:00|55.56|53.16|55.92|53.52|55.92|53.52|55.45|53.05|0
1617648000000|2021-04-05 18:40:00|55.97|53.57|55.61|53.21|56.18|53.78|55.56|53.16|0
1617648300000|2021-04-05 18:45:00|55.66|53.26|55.4|53|55.66|53.26|55.3|52.9|0
1617648600000|2021-04-05 18:50:00|55.45|53.05|54.98|52.58|55.5|53.1|54.88|52.48|0
1617648900000|2021-04-05 18:55:00|55.04|52.64|54.83|52.43|55.29|52.89|54.78|52.38|0
1617649200000|2021-04-05 19:00:00|54.78|52.38|53.87|51.47|54.93|52.53|53.87|51.47|0
1617649500000|2021-04-05 19:05:00|53.82|51.42|54.23|51.83|54.23|51.83|53.77|51.37|0
1617649800000|2021-04-05 19:10:00|54.28|51.88|54.28|51.88|54.33|51.93|54.18|51.78|0
1617650100000|2021-04-05 19:15:00|54.23|51.83|55.05|52.65|55.05|52.65|54.13|51.73|0
1617650400000|2021-04-05 19:20:00|55.1|52.7|54.74|52.34|55.15|52.75|54.69|52.29|0
1617650700000|2021-04-05 19:25:00|54.69|52.29|54.28|51.88|54.74|52.34|53.92|51.52|0
1617651000000|2021-04-05 19:30:00|54.23|51.83|54.02|51.62|54.28|51.88|53.92|51.52|0
1617651300000|2021-04-05 19:35:00|53.97|51.57|54.79|52.39|54.89|52.49|53.97|51.57|0
1617651600000|2021-04-05 19:40:00|54.84|52.44|54.89|52.49|54.99|52.59|54.07|51.67|0
1617651900000|2021-04-05 19:45:00|54.79|52.39|55.15|52.75|55.67|53.27|54.68|52.28|0
1617652200000|2021-04-05 19:50:00|55.04|52.64|55.52|53.12|55.85|53.45|54.5|52.1|0
1617652500000|2021-04-05 19:55:00|55.41|53.01|54|51.6|55.62|53.22|54|51.6|0
1617652800000|2021-04-05 20:00:00|53.95|51.55|54.2|51.8|54.31|51.91|53.8|51.4|0
1617653100000|2021-04-05 20:05:00|55.31|52.91|56.06|53.66|56.06|53.66|55.16|52.76|0
1617653400000|2021-04-05 20:10:00|56.11|53.71|55.98|53.58|56.27|53.87|55.98|53.58|0
1617653700000|2021-04-05 20:15:00|56.35|53.55|56.31|53.51|56.36|53.56|56.29|53.49|0
1617654000000|2021-04-05 20:20:00|56.33|53.53|56.37|53.57|56.39|53.59|56.28|53.48|0
1617654300000|2021-04-05 20:25:00|56.34|53.54|56.27|53.47|56.34|53.54|56.26|53.46|0
1617654600000|2021-04-05 20:30:00|56.49|53.69|56.54|53.74|56.59|53.79|56.33|53.53|0
1617654900000|2021-04-05 20:35:00|56.59|53.79|56.7|53.9|56.75|53.95|56.59|53.79|0
1617655200000|2021-04-05 20:40:00|56.64|53.84|56.75|53.95|56.75|53.95|56.59|53.79|0
1617655500000|2021-04-05 20:45:00|56.7|53.9|56.75|53.95|56.75|53.95|56.59|53.79|0
1617655800000|2021-04-05 20:50:00|56.69|53.89|56.69|53.89|56.75|53.95|56.64|53.84|0
1617656100000|2021-04-05 20:55:00|56.64|53.84|56.64|53.84|56.75|53.95|56.59|53.79|0
1617656400000|2021-04-05 21:00:00|56.69|53.89|56.57|53.77|56.72|53.92|56.49|53.69|0
1617656700000|2021-04-05 21:05:00|56.55|53.75|56.36|53.56|56.58|53.78|56.36|53.56|0
1617657000000|2021-04-05 21:10:00|56.35|53.55|56.44|53.64|56.45|53.65|56.32|53.52|0
1617657300000|2021-04-05 21:15:00|56.45|53.65|56.43|53.63|56.45|53.65|56.43|53.63|0
1617657600000|2021-04-05 21:20:00|56.39|53.59|56.45|53.65|56.46|53.66|56.39|53.59|0
1617657900000|2021-04-05 21:25:00|56.48|53.68|56.4|53.6|56.54|53.74|56.4|53.6|0
1617658200000|2021-04-05 21:30:00|56.42|53.62|56.37|53.57|56.43|53.63|56.33|53.53|0
1617658500000|2021-04-05 21:35:00|56.34|53.54|56.34|53.54|56.35|53.55|56.34|53.54|0
1617658800000|2021-04-05 21:40:00|56.35|53.55|56.34|53.54|56.35|53.55|56.34|53.54|0
1617659100000|2021-04-05 21:45:00|56.32|53.52|56.38|53.58|56.38|53.58|56.32|53.52|0
1617659400000|2021-04-05 21:50:00|56.36|53.56|56.31|53.51|56.38|53.58|56.31|53.51|0
1617659700000|2021-04-05 21:55:00|56.29|53.49|56.47|53.67|56.47|53.67|56.29|53.49|0
1617660000000|2021-04-05 22:00:00|56.52|53.72|56.39|53.59|56.66|53.86|56.34|53.54|0
1617660300000|2021-04-05 22:05:00|56.44|53.64|56.39|53.59|56.5|53.7|56.29|53.49|0
1617660600000|2021-04-05 22:10:00|56.44|53.64|56.5|53.7|56.57|53.77|56.42|53.62|0
1617660900000|2021-04-05 22:15:00|56.52|53.72|56.44|53.64|56.55|53.75|56.44|53.64|0
1617661200000|2021-04-05 22:20:00|56.39|53.59|56.49|53.69|56.49|53.69|56.34|53.54|0
1617661500000|2021-04-05 22:25:00|56.44|53.64|56.44|53.64|56.44|53.64|56.39|53.59|0
1617661800000|2021-04-05 22:30:00|56.39|53.59|56.44|53.64|56.44|53.64|56.28|53.48|0
1617662100000|2021-04-05 22:35:00|56.49|53.69|56.6|53.8|56.7|53.9|56.49|53.69|0
1617662400000|2021-04-05 22:40:00|56.65|53.85|56.91|54.11|56.96|54.16|56.65|53.85|0
1617662700000|2021-04-05 22:45:00|56.96|54.16|57.23|54.43|57.44|54.64|56.96|54.16|0
1617663000000|2021-04-05 22:50:00|57.17|54.37|57.07|54.27|57.17|54.37|56.96|54.16|0
1617663300000|2021-04-05 22:55:00|57.12|54.32|57.28|54.48|57.28|54.48|57.12|54.32|0
1617663600000|2021-04-05 23:00:00|57.38|54.58|57.33|54.53|57.49|54.69|57.22|54.42|0
1617663900000|2021-04-05 23:05:00|57.3|54.5|57.27|54.47|57.38|54.58|57.22|54.42|0
1617664200000|2021-04-05 23:10:00|57.33|54.53|57.12|54.32|57.33|54.53|57.12|54.32|0
1617664500000|2021-04-05 23:15:00|57.17|54.37|57.22|54.42|57.3|54.5|57.12|54.32|0
1617664800000|2021-04-05 23:20:00|57.27|54.47|57.22|54.42|57.27|54.47|57.17|54.37|0
1617665100000|2021-04-05 23:25:00|57.27|54.47|57.27|54.47|57.32|54.52|57.27|54.47|0
1617665400000|2021-04-05 23:30:00|57.22|54.42|57.16|54.36|57.22|54.42|57.11|54.31|0
1617665700000|2021-04-05 23:35:00|57.11|54.31|57.08|54.28|57.11|54.31|57.06|54.26|0
1617666000000|2021-04-05 23:40:00|57.11|54.31|57.06|54.26|57.11|54.31|57.03|54.23|0
1617666300000|2021-04-05 23:45:00|57|54.2|56.95|54.15|57.06|54.26|56.9|54.1|0
1617666600000|2021-04-05 23:50:00|57|54.2|57|54.2|57.06|54.26|56.84|54.04|0
1617666900000|2021-04-05 23:55:00|56.95|54.15|56.9|54.1|57|54.2|56.74|53.94|0
1617667200000|2021-04-06 00:00:00|56.84|54.04|56.58|53.78|56.95|54.15|56.37|53.57|0
1617667500000|2021-04-06 00:05:00|56.63|53.83|56.26|53.46|56.63|53.83|56.26|53.46|0
1617667800000|2021-04-06 00:10:00|56.32|53.52|56.11|53.31|56.37|53.57|55.95|53.15|0
1617668100000|2021-04-06 00:15:00|56.16|53.36|56.26|53.46|56.42|53.62|55.9|53.1|0
1617668400000|2021-04-06 00:20:00|56.21|53.41|55.84|53.04|56.26|53.46|55.84|53.04|0
1617668700000|2021-04-06 00:25:00|55.9|53.1|55.95|53.15|56|53.2|55.84|53.04|0
1617669000000|2021-04-06 00:30:00|56|53.2|55.89|53.09|56|53.2|55.69|52.89|0
1617669300000|2021-04-06 00:35:00|55.79|52.99|56|53.2|56.05|53.25|55.79|52.99|0
1617669600000|2021-04-06 00:40:00|55.95|53.15|55.79|52.99|55.95|53.15|55.68|52.88|0
1617669900000|2021-04-06 00:45:00|55.74|52.94|55.84|53.04|55.89|53.09|55.74|52.94|0
1617670200000|2021-04-06 00:50:00|55.89|53.09|55.99|53.19|56|53.2|55.79|52.99|0
1617670500000|2021-04-06 00:55:00|55.97|53.17|55.94|53.14|56.05|53.25|55.89|53.09|0
1617670800000|2021-04-06 01:00:00|55.99|53.19|55.94|53.14|56.1|53.3|55.94|53.14|0
1617671100000|2021-04-06 01:05:00|55.99|53.19|55.47|52.67|56.04|53.24|55.37|52.57|0
1617671400000|2021-04-06 01:10:00|55.52|52.72|55.47|52.67|55.58|52.78|55.42|52.62|0
1617671700000|2021-04-06 01:15:00|55.5|52.7|55.32|52.52|55.57|52.77|55.32|52.52|0
1617672000000|2021-04-06 01:20:00|55.37|52.57|55.37|52.57|55.52|52.72|55.37|52.57|0
1617672300000|2021-04-06 01:25:00|55.42|52.62|55.31|52.51|55.42|52.62|55.31|52.51|0
1617672600000|2021-04-06 01:30:00|55.37|52.57|55.36|52.56|55.57|52.77|55.36|52.56|0
1617672900000|2021-04-06 01:35:00|55.31|52.51|55.21|52.41|55.47|52.67|55.21|52.41|0
1617673200000|2021-04-06 01:40:00|55.26|52.46|55.36|52.56|55.41|52.61|55.16|52.36|0
1617673500000|2021-04-06 01:45:00|55.41|52.61|55.31|52.51|55.47|52.67|55.26|52.46|0
1617673800000|2021-04-06 01:50:00|55.36|52.56|54.95|52.15|55.36|52.56|54.9|52.1|0
1617674100000|2021-04-06 01:55:00|55|52.2|54.85|52.05|55.05|52.25|54.74|51.94|0
1617674400000|2021-04-06 02:00:00|54.9|52.1|54.84|52.04|55|52.2|54.79|51.99|0
1617674700000|2021-04-06 02:05:00|54.79|51.99|54.64|51.84|54.79|51.99|54.64|51.84|0
1617675000000|2021-04-06 02:10:00|54.69|51.89|54.74|51.94|54.74|51.94|54.59|51.79|0
1617675300000|2021-04-06 02:15:00|54.71|51.91|54.94|52.14|54.94|52.14|54.69|51.89|0
1617675600000|2021-04-06 02:20:00|55|52.2|54.74|51.94|55|52.2|54.69|51.89|0
1617675900000|2021-04-06 02:25:00|54.79|51.99|54.84|52.04|54.84|52.04|54.69|51.89|0
1617676200000|2021-04-06 02:30:00|54.79|51.99|54.89|52.09|54.89|52.09|54.69|51.89|0
1617676500000|2021-04-06 02:35:00|54.84|52.04|54.89|52.09|54.94|52.14|54.74|51.94|0
1617676800000|2021-04-06 02:40:00|54.84|52.04|54.84|52.04|54.84|52.04|54.63|51.83|0
1617677100000|2021-04-06 02:45:00|54.79|51.99|54.99|52.19|54.99|52.19|54.79|51.99|0
1617677400000|2021-04-06 02:50:00|54.94|52.14|54.94|52.14|54.99|52.19|54.89|52.09|0
1617677700000|2021-04-06 02:55:00|54.89|52.09|54.99|52.19|55.04|52.24|54.89|52.09|0
1617678000000|2021-04-06 03:00:00|55.04|52.24|54.99|52.19|55.19|52.39|54.99|52.19|0
1617678300000|2021-04-06 03:05:00|55.04|52.24|54.93|52.13|55.04|52.24|54.88|52.08|0
1617678600000|2021-04-06 03:10:00|54.88|52.08|54.83|52.03|54.99|52.19|54.83|52.03|0
1617678900000|2021-04-06 03:15:00|54.88|52.08|54.63|51.83|54.88|52.08|54.47|51.67|0
1617679200000|2021-04-06 03:20:00|54.57|51.77|54.68|51.88|54.73|51.93|54.57|51.77|0
1617679500000|2021-04-06 03:25:00|54.73|51.93|54.42|51.62|54.73|51.93|54.32|51.52|0
1617679800000|2021-04-06 03:30:00|54.37|51.57|54.01|51.21|54.37|51.57|53.91|51.11|0
1617680100000|2021-04-06 03:35:00|54.04|51.24|54.04|51.24|54.11|51.31|54.01|51.21|0
1617680400000|2021-04-06 03:40:00|54.01|51.21|54.11|51.31|54.11|51.31|53.86|51.06|0
1617680700000|2021-04-06 03:45:00|54.06|51.26|54.31|51.51|54.31|51.51|54.06|51.26|0
1617681000000|2021-04-06 03:50:00|54.26|51.46|54.31|51.51|54.31|51.51|54.16|51.36|0
1617681300000|2021-04-06 03:55:00|54.36|51.56|54.41|51.61|54.52|51.72|54.36|51.56|0
1617681600000|2021-04-06 04:00:00|54.46|51.66|54.41|51.61|54.52|51.72|54.41|51.61|0
1617681900000|2021-04-06 04:05:00|54.36|51.56|54.41|51.61|54.41|51.61|54.31|51.51|0
1617682200000|2021-04-06 04:10:00|54.46|51.66|54.46|51.66|54.46|51.66|54.31|51.51|0
1617682500000|2021-04-06 04:15:00|54.41|51.61|54.31|51.51|54.41|51.61|54.18|51.38|0
1617682800000|2021-04-06 04:20:00|54.26|51.46|54.46|51.66|54.51|51.71|54.26|51.46|0
1617683100000|2021-04-06 04:25:00|54.51|51.71|54.56|51.76|54.56|51.76|54.41|51.61|0
1617683400000|2021-04-06 04:30:00|54.61|51.81|54.61|51.81|54.66|51.86|54.46|51.66|0
1617683700000|2021-04-06 04:35:00|54.56|51.76|54.56|51.76|54.76|51.96|54.56|51.76|0
1617684000000|2021-04-06 04:40:00|54.51|51.71|54.46|51.66|54.51|51.71|54.41|51.61|0
1617684300000|2021-04-06 04:45:00|54.4|51.6|54.46|51.66|54.46|51.66|54.28|51.48|0
1617684600000|2021-04-06 04:50:00|54.4|51.6|54.35|51.55|54.45|51.65|54.35|51.55|0
1617684900000|2021-04-06 04:55:00|54.25|51.45|54.35|51.55|54.4|51.6|54.25|51.45|0
1617685200000|2021-04-06 05:00:00|54.25|51.45|54.25|51.45|54.35|51.55|54.2|51.4|0
1617685500000|2021-04-06 05:05:00|54.3|51.5|54.2|51.4|54.3|51.5|54.15|51.35|0
1617685800000|2021-04-06 05:10:00|54.25|51.45|54.4|51.6|54.5|51.7|54.2|51.4|0
1617686100000|2021-04-06 05:15:00|54.45|51.65|54.35|51.55|54.5|51.7|54.25|51.45|0
1617686400000|2021-04-06 05:20:00|54.3|51.5|54.45|51.65|54.45|51.65|54.3|51.5|0
1617686700000|2021-04-06 05:25:00|54.4|51.6|54.19|51.39|54.4|51.6|54.19|51.39|0
1617687000000|2021-04-06 05:30:00|54.24|51.44|54.29|51.49|54.34|51.54|54.09|51.29|0
1617687300000|2021-04-06 05:35:00|54.24|51.44|54.19|51.39|54.24|51.44|54.14|51.34|0
1617687600000|2021-04-06 05:40:00|54.14|51.34|54.14|51.34|54.19|51.39|54.09|51.29|0
1617687900000|2021-04-06 05:45:00|54.19|51.39|54.49|51.69|54.49|51.69|54.09|51.29|0
1617688200000|2021-04-06 05:50:00|54.55|51.75|54.75|51.95|54.75|51.95|54.49|51.69|0
1617688500000|2021-04-06 05:55:00|54.7|51.9|54.65|51.85|54.75|51.95|54.6|51.8|0
1617688800000|2021-04-06 06:00:00|54.7|51.9|54.95|52.15|55.06|52.26|54.65|51.85|0
1617689100000|2021-04-06 06:05:00|55|52.2|54.7|51.9|55.11|52.31|54.7|51.9|0
1617689400000|2021-04-06 06:10:00|54.75|51.95|54.34|51.54|54.8|52|54.24|51.44|0
1617689700000|2021-04-06 06:15:00|54.29|51.49|54.39|51.59|54.44|51.64|54.18|51.38|0
1617690000000|2021-04-06 06:20:00|54.44|51.64|54.18|51.38|54.44|51.64|54.13|51.33|0
1617690300000|2021-04-06 06:25:00|54.23|51.43|54.49|51.69|54.49|51.69|54.16|51.36|0
1617690600000|2021-04-06 06:30:00|54.44|51.64|54.33|51.53|54.44|51.64|54.13|51.33|0
1617690900000|2021-04-06 06:35:00|54.38|51.58|54.43|51.63|54.59|51.79|54.28|51.48|0
1617691200000|2021-04-06 06:40:00|54.49|51.69|54.64|51.84|54.69|51.89|54.43|51.63|0
1617691500000|2021-04-06 06:45:00|54.69|51.89|54.84|52.04|54.84|52.04|54.64|51.84|0
1617691800000|2021-04-06 06:50:00|54.89|52.09|54.94|52.14|55.05|52.25|54.89|52.09|0
1617692100000|2021-04-06 06:55:00|54.97|52.17|54.76|51.96|54.99|52.19|54.56|51.76|0
1617692400000|2021-04-06 07:00:00|54.79|51.99|53.77|50.97|54.79|51.99|53.74|50.94|0
1617692700000|2021-04-06 07:05:00|53.52|51.12|53.12|50.72|53.57|51.17|52.82|50.42|0
1617693000000|2021-04-06 07:10:00|53.07|50.67|52.71|50.31|53.12|50.72|52.71|50.31|0
1617693300000|2021-04-06 07:15:00|52.76|50.36|53.38|50.98|54.49|52.09|52.34|49.94|0
1617693600000|2021-04-06 07:20:00|53.43|51.03|54.09|51.69|54.09|51.69|53.38|50.98|0
1617693900000|2021-04-06 07:25:00|54.14|51.74|54.34|51.94|54.39|51.99|54.04|51.64|0
1617694200000|2021-04-06 07:30:00|54.39|51.99|54.04|51.64|54.45|52.05|53.73|51.33|0
1617694500000|2021-04-06 07:35:00|54.06|51.66|54.8|52.4|54.85|52.45|54.04|51.64|0
1617694800000|2021-04-06 07:40:00|54.85|52.45|55.21|52.81|55.21|52.81|54.8|52.4|0
1617695100000|2021-04-06 07:45:00|55.31|52.91|54.65|52.25|55.31|52.91|54.59|52.19|0
1617695400000|2021-04-06 07:50:00|54.75|52.35|55.1|52.7|55.1|52.7|53.73|51.33|0
1617695700000|2021-04-06 07:55:00|55.15|52.75|54.53|52.13|55.25|52.85|54.38|51.98|0
1617696000000|2021-04-06 08:00:00|54.58|52.18|54.84|52.44|54.89|52.49|54.33|51.93|0
1617696300000|2021-04-06 08:05:00|54.79|52.39|54.79|52.39|54.84|52.44|54.63|52.23|0
1617696600000|2021-04-06 08:10:00|54.63|52.23|54.07|51.67|54.73|52.33|54.02|51.62|0
1617696900000|2021-04-06 08:15:00|54.02|51.62|53.92|51.52|54.02|51.62|53.67|51.27|0
1617697200000|2021-04-06 08:20:00|53.87|51.47|53.92|51.52|54.07|51.67|53.82|51.42|0
1617697500000|2021-04-06 08:25:00|53.87|51.47|53.92|51.52|53.97|51.57|53.56|51.16|0
1617697800000|2021-04-06 08:30:00|54.02|51.62|54.88|52.48|54.94|52.54|53.97|51.57|0
1617698100000|2021-04-06 08:35:00|54.83|52.43|55.24|52.84|55.29|52.89|54.78|52.38|0
1617698400000|2021-04-06 08:40:00|55.29|52.89|55.34|52.94|55.55|53.15|55.24|52.84|0
1617698700000|2021-04-06 08:45:00|55.4|53|55.63|53.23|55.71|53.31|55.24|52.84|0
1617699000000|2021-04-06 08:50:00|55.6|53.2|55.34|52.94|55.6|53.2|55.24|52.84|0
1617699300000|2021-04-06 08:55:00|55.45|53.05|54.93|52.53|55.45|53.05|54.88|52.48|0
1617699600000|2021-04-06 09:00:00|54.88|52.48|54.72|52.32|55.03|52.63|54.67|52.27|0
1617699900000|2021-04-06 09:05:00|54.67|52.27|54.83|52.43|54.83|52.43|54.62|52.22|0
1617700200000|2021-04-06 09:10:00|54.77|52.37|54.62|52.22|54.8|52.4|54.57|52.17|0
1617700500000|2021-04-06 09:15:00|54.67|52.27|54.72|52.32|54.77|52.37|54.52|52.12|0
1617700800000|2021-04-06 09:20:00|54.77|52.37|54.85|52.45|54.98|52.58|54.62|52.22|0
1617701100000|2021-04-06 09:25:00|54.82|52.42|54.67|52.27|54.87|52.47|54.67|52.27|0
1617701400000|2021-04-06 09:30:00|54.57|52.17|54.92|52.52|54.98|52.58|54.46|52.06|0
1617701700000|2021-04-06 09:35:00|54.87|52.47|54.92|52.52|54.95|52.55|54.62|52.22|0
1617702000000|2021-04-06 09:40:00|54.97|52.57|54.77|52.37|54.97|52.57|54.72|52.32|0
1617702300000|2021-04-06 09:45:00|54.82|52.42|55.02|52.62|55.13|52.73|54.82|52.42|0
1617702600000|2021-04-06 09:50:00|54.97|52.57|54.46|52.06|55.02|52.62|54.46|52.06|0
1617702900000|2021-04-06 09:55:00|54.41|52.01|54.66|52.26|54.77|52.37|54.36|51.96|0
1617703200000|2021-04-06 10:00:00|54.71|52.31|54.87|52.47|55.07|52.67|54.71|52.31|0
1617703500000|2021-04-06 10:05:00|54.76|52.36|55.07|52.67|55.07|52.67|54.76|52.36|0
1617703800000|2021-04-06 10:10:00|54.97|52.57|55.07|52.67|55.12|52.72|54.87|52.47|0
1617704100000|2021-04-06 10:15:00|55.02|52.62|54.66|52.26|55.07|52.67|54.61|52.21|0
1617704400000|2021-04-06 10:20:00|54.61|52.21|54.5|52.1|54.66|52.26|54.3|51.9|0
1617704700000|2021-04-06 10:25:00|54.45|52.05|54.25|51.85|54.5|52.1|54.1|51.7|0
1617705000000|2021-04-06 10:30:00|54.2|51.8|54.4|52|54.5|52.1|54.2|51.8|0
1617705300000|2021-04-06 10:35:00|54.45|52.05|54.6|52.2|54.66|52.26|54.45|52.05|0
1617705600000|2021-04-06 10:40:00|54.55|52.15|54.37|51.97|54.6|52.2|54.35|51.95|0
1617705900000|2021-04-06 10:45:00|54.4|52|54.6|52.2|54.6|52.2|54.3|51.9|0
1617706200000|2021-04-06 10:50:00|54.55|52.15|54.5|52.1|54.76|52.36|54.45|52.05|0
1617706500000|2021-04-06 10:55:00|54.35|51.95|54.47|52.07|54.6|52.2|54.29|51.89|0
1617706800000|2021-04-06 11:00:00|54.5|52.1|54.8|52.4|55.01|52.61|54.5|52.1|0
1617707100000|2021-04-06 11:05:00|54.75|52.35|54.65|52.25|54.85|52.45|54.65|52.25|0
1617707400000|2021-04-06 11:10:00|54.6|52.2|54.6|52.2|54.91|52.51|54.55|52.15|0
1617707700000|2021-04-06 11:15:00|54.5|52.1|54.8|52.4|54.9|52.5|54.49|52.09|0
1617708000000|2021-04-06 11:20:00|54.75|52.35|54.8|52.4|54.9|52.5|54.75|52.35|0
1617708300000|2021-04-06 11:25:00|54.85|52.45|54.9|52.5|54.9|52.5|54.8|52.4|0
1617708600000|2021-04-06 11:30:00|54.95|52.55|54.85|52.45|54.95|52.55|54.8|52.4|0
1617708900000|2021-04-06 11:35:00|54.9|52.5|54.95|52.55|54.95|52.55|54.75|52.35|0
1617709200000|2021-04-06 11:40:00|54.85|52.45|55.21|52.81|55.21|52.81|54.8|52.4|0
1617709500000|2021-04-06 11:45:00|55.16|52.76|55.26|52.86|55.31|52.91|55.1|52.7|0
1617709800000|2021-04-06 11:50:00|55.21|52.81|55.05|52.65|55.31|52.91|55|52.6|0
1617710100000|2021-04-06 11:55:00|55|52.6|55.36|52.96|55.36|52.96|55|52.6|0
1617710400000|2021-04-06 12:00:00|55.31|52.91|55.57|53.17|55.57|53.17|55.26|52.86|0
1617710700000|2021-04-06 12:05:00|55.62|53.22|55.67|53.27|55.72|53.32|55.56|53.16|0
1617711000000|2021-04-06 12:10:00|55.62|53.22|55.41|53.01|55.67|53.27|55.2|52.8|0
1617711300000|2021-04-06 12:15:00|55.36|52.96|55.41|53.01|55.41|53.01|55.15|52.75|0
1617711600000|2021-04-06 12:20:00|55.36|52.96|55.51|53.11|55.51|53.11|55.25|52.85|0
1617711900000|2021-04-06 12:25:00|55.46|53.06|55.46|53.06|55.66|53.26|55.46|53.06|0
1617712200000|2021-04-06 12:30:00|55.41|53.01|56.13|53.73|56.13|53.73|55.41|53.01|0
1617712500000|2021-04-06 12:35:00|56.08|53.68|55.92|53.52|56.08|53.68|55.87|53.47|0
1617712800000|2021-04-06 12:40:00|55.87|53.47|54.94|52.54|55.87|53.47|54.78|52.38|0
1617713100000|2021-04-06 12:45:00|54.89|52.49|55.14|52.74|55.25|52.85|54.84|52.44|0
1617713400000|2021-04-06 12:50:00|55.09|52.69|54.37|51.97|55.14|52.74|54.37|51.97|0
1617713700000|2021-04-06 12:55:00|54.43|52.03|54.94|52.54|54.94|52.54|54.43|52.03|0
1617714000000|2021-04-06 13:00:00|55.09|52.69|54.88|52.48|55.19|52.79|54.73|52.33|0
1617714300000|2021-04-06 13:05:00|54.83|52.43|54.93|52.53|55.09|52.69|54.78|52.38|0
1617714600000|2021-04-06 13:10:00|54.99|52.59|55.04|52.64|55.09|52.69|54.93|52.53|0
1617714900000|2021-04-06 13:15:00|55.09|52.69|54.98|52.58|55.09|52.69|54.83|52.43|0
1617715200000|2021-04-06 13:20:00|54.93|52.53|55.19|52.79|55.19|52.79|54.93|52.53|0
1617715500000|2021-04-06 13:25:00|55.14|52.74|55.08|52.68|55.19|52.79|54.93|52.53|0
1617715800000|2021-04-06 13:30:00|55.14|52.74|55.29|52.89|55.44|53.04|54.78|52.38|0
1617716100000|2021-04-06 13:35:00|55.24|52.84|55.6|53.2|55.86|53.46|54.57|52.17|0
1617716400000|2021-04-06 13:40:00|55.55|53.15|56.26|53.86|56.26|53.86|55.55|53.15|0
1617716700000|2021-04-06 13:45:00|56.37|53.97|56.37|53.97|56.58|54.18|56.16|53.76|0
1617717000000|2021-04-06 13:50:00|56.42|54.02|57.37|54.97|57.42|55.02|56.31|53.91|0
1617717300000|2021-04-06 13:55:00|57.42|55.02|57.31|54.91|57.58|55.18|57.21|54.81|0
1617717600000|2021-04-06 14:00:00|57.37|54.97|56.99|54.59|57.92|55.52|56.94|54.54|0
1617717900000|2021-04-06 14:05:00|57.04|54.64|56.78|54.38|57.1|54.7|56.51|54.11|0
1617718200000|2021-04-06 14:10:00|56.83|54.43|56.78|54.38|56.83|54.43|56.36|53.96|0
1617718500000|2021-04-06 14:15:00|56.75|54.35|57.04|54.64|57.09|54.69|56.46|54.06|0
1617718800000|2021-04-06 14:20:00|56.99|54.59|57.09|54.69|57.2|54.8|56.77|54.37|0
1617719100000|2021-04-06 14:25:00|57.14|54.74|56.83|54.43|57.46|55.06|56.83|54.43|0
1617719400000|2021-04-06 14:30:00|56.93|54.53|56.61|54.21|56.93|54.53|56.4|54|0
1617719700000|2021-04-06 14:35:00|56.56|54.16|56.72|54.32|56.82|54.42|56.3|53.9|0
1617720000000|2021-04-06 14:40:00|56.77|54.37|56.4|54|57.04|54.64|56.14|53.74|0
1617720300000|2021-04-06 14:45:00|56.45|54.05|56.4|54|56.56|54.16|56.35|53.95|0
1617720600000|2021-04-06 14:50:00|56.35|53.95|56.77|54.37|56.77|54.37|56.19|53.79|0
1617720900000|2021-04-06 14:55:00|56.82|54.42|56.77|54.37|57.03|54.63|56.72|54.32|0
1617721200000|2021-04-06 15:00:00|56.61|54.21|56.4|54|56.87|54.47|56.19|53.79|0
1617721500000|2021-04-06 15:05:00|56.45|54.05|56.61|54.21|56.66|54.26|56.08|53.68|0
1617721800000|2021-04-06 15:10:00|56.66|54.26|57.08|54.68|57.08|54.68|56.55|54.15|0
1617722100000|2021-04-06 15:15:00|57.14|54.74|56.87|54.47|57.35|54.95|56.76|54.36|0
1617722400000|2021-04-06 15:20:00|56.98|54.58|56.71|54.31|57.03|54.63|56.66|54.26|0
1617722700000|2021-04-06 15:25:00|56.76|54.36|56.87|54.47|56.97|54.57|56.66|54.26|0
1617723000000|2021-04-06 15:30:00|56.81|54.41|57.74|55.34|57.74|55.34|56.45|54.05|0
1617723300000|2021-04-06 15:35:00|57.69|55.29|58.17|55.77|58.28|55.88|57.64|55.24|0
1617723600000|2021-04-06 15:40:00|58.22|55.82|58.3|55.9|58.38|55.98|58.06|55.66|0
1617723900000|2021-04-06 15:45:00|58.33|55.93|58.43|56.03|58.49|56.09|58.33|55.93|0
1617724200000|2021-04-06 15:50:00|58.49|56.09|58.49|56.09|58.49|56.09|58.43|56.03|0
1617724500000|2021-04-06 15:55:00|58.43|56.03|58.43|56.03|58.49|56.09|58.33|55.93|0
1617724800000|2021-04-06 16:00:00|58.49|56.09|58.16|55.76|58.49|56.09|58.11|55.71|0
1617725100000|2021-04-06 16:05:00|58.22|55.82|58.11|55.71|58.32|55.92|58.06|55.66|0
1617725400000|2021-04-06 16:10:00|58.16|55.76|58.16|55.76|58.22|55.82|58.06|55.66|0
1617725700000|2021-04-06 16:15:00|58.11|55.71|58.11|55.71|58.48|56.08|58.11|55.71|0
1617726000000|2021-04-06 16:20:00|58.21|55.81|58.11|55.71|58.43|56.03|58|55.6|0
1617726300000|2021-04-06 16:25:00|58.21|55.81|57.78|55.38|58.21|55.81|57.78|55.38|0
1617726600000|2021-04-06 16:30:00|57.84|55.44|57.78|55.38|57.84|55.44|57.57|55.17|0
1617726900000|2021-04-06 16:35:00|57.84|55.44|57.36|54.96|57.84|55.44|57.31|54.91|0
1617727200000|2021-04-06 16:40:00|57.41|55.01|57.57|55.17|57.62|55.22|57.3|54.9|0
1617727500000|2021-04-06 16:45:00|57.62|55.22|57.52|55.12|57.73|55.33|57.36|54.96|0
1617727800000|2021-04-06 16:50:00|57.57|55.17|57.62|55.22|57.62|55.22|57.36|54.96|0
1617728100000|2021-04-06 16:55:00|57.65|55.25|57.67|55.27|57.73|55.33|57.51|55.11|0
1617728400000|2021-04-06 17:00:00|57.62|55.22|57.14|54.74|57.73|55.33|57.04|54.64|0
1617728700000|2021-04-06 17:05:00|57.09|54.69|56.98|54.58|57.19|54.79|56.98|54.58|0
1617729000000|2021-04-06 17:10:00|56.93|54.53|56.8|54.4|57.03|54.63|56.56|54.16|0
1617729300000|2021-04-06 17:15:00|56.72|54.32|56.61|54.21|57.03|54.63|56.56|54.16|0
1617729600000|2021-04-06 17:20:00|56.66|54.26|56.19|53.79|56.66|54.26|56.19|53.79|0
1617729900000|2021-04-06 17:25:00|56.25|53.85|56.04|53.64|56.25|53.85|55.67|53.27|0
1617730200000|2021-04-06 17:30:00|55.98|53.58|56.35|53.95|56.5|54.1|55.78|53.38|0
1617730500000|2021-04-06 17:35:00|56.4|54|56.87|54.47|56.87|54.47|56.4|54|0
1617730800000|2021-04-06 17:40:00|56.92|54.52|57.03|54.63|57.19|54.79|56.77|54.37|0
1617731100000|2021-04-06 17:45:00|56.98|54.58|57.08|54.68|57.29|54.89|56.98|54.58|0
1617731400000|2021-04-06 17:50:00|57.13|54.73|57.29|54.89|57.29|54.89|57.03|54.63|0
1617731700000|2021-04-06 17:55:00|57.24|54.84|57.24|54.84|57.34|54.94|57.08|54.68|0
1617732000000|2021-04-06 18:00:00|57.29|54.89|57.55|55.15|57.55|55.15|57.08|54.68|0
1617732300000|2021-04-06 18:05:00|57.5|55.1|57.34|54.94|57.5|55.1|57.24|54.84|0
1617732600000|2021-04-06 18:10:00|57.39|54.99|57.55|55.15|57.61|55.21|57.29|54.89|0
1617732900000|2021-04-06 18:15:00|57.5|55.1|57.39|54.99|57.55|55.15|57.34|54.94|0
1617733200000|2021-04-06 18:20:00|57.34|54.94|57.44|55.04|57.44|55.04|57.23|54.83|0
1617733500000|2021-04-06 18:25:00|57.39|54.99|57.39|54.99|57.44|55.04|57.28|54.88|0
1617733800000|2021-04-06 18:30:00|57.34|54.94|57.07|54.67|57.39|54.99|57.07|54.67|0
1617734100000|2021-04-06 18:35:00|56.91|54.51|56.86|54.46|56.91|54.51|56.54|54.14|0
1617734400000|2021-04-06 18:40:00|56.81|54.41|57.23|54.83|57.49|55.09|56.81|54.41|0
1617734700000|2021-04-06 18:45:00|57.17|54.77|57.54|55.14|57.54|55.14|57.12|54.72|0
1617735000000|2021-04-06 18:50:00|57.49|55.09|57.17|54.77|57.49|55.09|56.91|54.51|0
1617735300000|2021-04-06 18:55:00|57.23|54.83|57.17|54.77|57.65|55.25|57.07|54.67|0
1617735600000|2021-04-06 19:00:00|57.12|54.72|56.12|53.72|57.33|54.93|55.91|53.51|0
1617735900000|2021-04-06 19:05:00|56.17|53.77|55.91|53.51|56.43|54.03|55.86|53.46|0
1617736200000|2021-04-06 19:10:00|56.02|53.62|56.22|53.82|56.33|53.93|55.81|53.41|0
1617736500000|2021-04-06 19:15:00|56.33|53.93|56.64|54.24|56.64|54.24|55.86|53.46|0
1617736800000|2021-04-06 19:20:00|56.59|54.19|56.75|54.35|56.9|54.5|56.54|54.14|0
1617737100000|2021-04-06 19:25:00|56.64|54.24|56.48|54.08|56.69|54.29|56.27|53.87|0
1617737400000|2021-04-06 19:30:00|56.59|54.19|56.17|53.77|56.64|54.24|56.17|53.77|0
1617737700000|2021-04-06 19:35:00|56.22|53.82|55.65|53.25|56.27|53.87|55.65|53.25|0
1617738000000|2021-04-06 19:40:00|55.6|53.2|55.59|53.19|56.11|53.71|55.49|53.09|0
1617738300000|2021-04-06 19:45:00|55.54|53.14|55.59|53.19|55.9|53.5|55.44|53.04|0
1617738600000|2021-04-06 19:50:00|55.39|52.99|54.87|52.47|55.39|52.99|54.77|52.37|0
1617738900000|2021-04-06 19:55:00|54.97|52.57|55.54|53.14|56.34|53.94|54.86|52.46|0
1617739200000|2021-04-06 20:00:00|55.59|53.19|55.49|53.09|55.59|53.19|55.23|52.83|0
1617739500000|2021-04-06 20:05:00|55.54|53.14|55.43|53.03|55.54|53.14|55.38|52.98|0
1617739800000|2021-04-06 20:10:00|55.38|52.98|55.46|53.06|55.46|53.06|55.28|52.88|0
1617740100000|2021-04-06 20:15:00|55.64|52.84|55.67|52.87|55.7|52.9|55.64|52.84|0
1617740400000|2021-04-06 20:20:00|55.66|52.86|55.58|52.78|55.7|52.9|55.48|52.68|0
1617740700000|2021-04-06 20:25:00|55.56|52.76|55.53|52.73|55.57|52.77|55.47|52.67|0
1617741000000|2021-04-06 20:30:00|55.55|52.75|55.55|52.75|55.6|52.8|55.35|52.55|0
1617741300000|2021-04-06 20:35:00|55.5|52.7|55.65|52.85|55.65|52.85|55.45|52.65|0
1617741600000|2021-04-06 20:40:00|55.6|52.8|55.81|53.01|55.81|53.01|55.6|52.8|0
1617741900000|2021-04-06 20:45:00|55.76|52.96|55.91|53.11|56.01|53.21|55.76|52.96|0
1617742200000|2021-04-06 20:50:00|55.96|53.16|55.91|53.11|56.07|53.27|55.91|53.11|0
1617742500000|2021-04-06 20:55:00|55.86|53.06|56.06|53.26|56.12|53.32|55.81|53.01|0
1617742800000|2021-04-06 21:00:00|56.04|53.24|55.97|53.17|56.04|53.24|55.94|53.14|0
1617743100000|2021-04-06 21:05:00|55.94|53.14|55.93|53.13|55.97|53.17|55.93|53.13|0
1617743400000|2021-04-06 21:10:00|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1617743700000|2021-04-06 21:15:00|55.96|53.16|55.98|53.18|55.98|53.18|55.96|53.16|0
1617744000000|2021-04-06 21:20:00|55.99|53.19|55.99|53.19|56.06|53.26|55.96|53.16|0
1617744300000|2021-04-06 21:25:00|56.01|53.21|55.98|53.18|56.04|53.24|55.92|53.12|0
1617744600000|2021-04-06 21:30:00|56.05|53.25|56.15|53.35|56.15|53.35|56.04|53.24|0
1617744900000|2021-04-06 21:35:00|56.12|53.32|56.12|53.32|56.12|53.32|56.12|53.32|0
1617745200000|2021-04-06 21:40:00|56.11|53.31|56.17|53.37|56.2|53.4|56.11|53.31|0
1617745800000|2021-04-06 21:50:00|56.2|53.4|56.15|53.35|56.2|53.4|56.15|53.35|0
1617746100000|2021-04-06 21:55:00|56.17|53.37|56.14|53.34|56.17|53.37|56.1|53.3|0
1617746400000|2021-04-06 22:00:00|56.11|53.31|55.87|53.07|56.11|53.31|55.82|53.02|0
1617746700000|2021-04-06 22:05:00|55.92|53.12|55.82|53.02|55.92|53.12|55.77|52.97|0
1617747000000|2021-04-06 22:10:00|55.87|53.07|55.87|53.07|55.92|53.12|55.77|52.97|0
1617747300000|2021-04-06 22:15:00|55.84|53.04|55.97|53.17|55.97|53.17|55.84|53.04|0
1617747600000|2021-04-06 22:20:00|55.92|53.12|55.87|53.07|55.97|53.17|55.82|53.02|0
1617747900000|2021-04-06 22:25:00|55.84|53.04|55.81|53.01|55.84|53.04|55.81|53.01|0
1617748200000|2021-04-06 22:30:00|55.89|53.09|56.18|53.38|56.23|53.43|55.87|53.07|0
1617748500000|2021-04-06 22:35:00|56.23|53.43|56.44|53.64|56.49|53.69|56.18|53.38|0
1617748800000|2021-04-06 22:40:00|56.49|53.69|56.54|53.74|56.65|53.85|56.49|53.69|0
1617749100000|2021-04-06 22:45:00|56.59|53.79|56.51|53.71|56.59|53.79|56.49|53.69|0
1617749400000|2021-04-06 22:50:00|56.54|53.74|56.64|53.84|56.8|54|56.49|53.69|0
1617749700000|2021-04-06 22:55:00|56.62|53.82|56.49|53.69|56.64|53.84|56.49|53.69|0
1617750000000|2021-04-06 23:00:00|56.43|53.63|56.43|53.63|56.59|53.79|56.43|53.63|0
1617750300000|2021-04-06 23:05:00|56.49|53.69|56.43|53.63|56.49|53.69|56.43|53.63|0
1617750600000|2021-04-06 23:10:00|56.48|53.68|56.48|53.68|56.48|53.68|56.43|53.63|0
1617750900000|2021-04-06 23:15:00|56.43|53.63|56.38|53.58|56.43|53.63|56.33|53.53|0
1617751200000|2021-04-06 23:20:00|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1617751500000|2021-04-06 23:25:00|56.48|53.68|56.59|53.79|56.59|53.79|56.48|53.68|0
1617751800000|2021-04-06 23:30:00|56.64|53.84|56.53|53.73|56.64|53.84|56.53|53.73|0
1617752100000|2021-04-06 23:35:00|56.48|53.68|56.58|53.78|56.64|53.84|56.48|53.68|0
1617752400000|2021-04-06 23:40:00|56.53|53.73|56.48|53.68|56.53|53.73|56.48|53.68|0
1617752700000|2021-04-06 23:45:00|56.53|53.73|56.69|53.89|56.74|53.94|56.53|53.73|0
1617753000000|2021-04-06 23:50:00|56.74|53.94|56.9|54.1|56.9|54.1|56.69|53.89|0
1617753300000|2021-04-06 23:55:00|56.84|54.04|57|54.2|57.05|54.25|56.84|54.04|0
1617753600000|2021-04-07 00:00:00|56.95|54.15|56.74|53.94|57|54.2|56.53|53.73|0
1617753900000|2021-04-07 00:05:00|56.68|53.88|56.47|53.67|56.79|53.99|56.37|53.57|0
1617754200000|2021-04-07 00:10:00|56.53|53.73|56.58|53.78|56.68|53.88|56.47|53.67|0
1617754500000|2021-04-07 00:15:00|56.52|53.72|56.26|53.46|56.58|53.78|56.21|53.41|0
1617754800000|2021-04-07 00:20:00|56.21|53.41|56.21|53.41|56.37|53.57|56.21|53.41|0
1617755100000|2021-04-07 00:25:00|56.16|53.36|56.26|53.46|56.31|53.51|56.05|53.25|0
1617755400000|2021-04-07 00:30:00|56.31|53.51|56.42|53.62|56.57|53.77|56.26|53.46|0
1617755700000|2021-04-07 00:35:00|56.31|53.51|56.52|53.72|56.73|53.93|56.31|53.51|0
1617756000000|2021-04-07 00:40:00|56.47|53.67|56.68|53.88|56.75|53.95|56.47|53.67|0
1617756300000|2021-04-07 00:45:00|56.62|53.82|56.57|53.77|56.68|53.88|56.47|53.67|0
1617756600000|2021-04-07 00:50:00|56.62|53.82|56.52|53.72|56.62|53.82|56.41|53.61|0
1617756900000|2021-04-07 00:55:00|56.57|53.77|56.57|53.77|56.62|53.82|56.52|53.72|0
1617757200000|2021-04-07 01:00:00|56.62|53.82|56.41|53.61|56.62|53.82|56.25|53.45|0
1617757500000|2021-04-07 01:05:00|56.38|53.58|56.41|53.61|56.41|53.61|56.25|53.45|0
1617757800000|2021-04-07 01:10:00|56.43|53.63|56.51|53.71|56.51|53.71|56.41|53.61|0
1617758100000|2021-04-07 01:15:00|56.46|53.66|56.41|53.61|56.51|53.71|56.41|53.61|0
1617758400000|2021-04-07 01:20:00|56.35|53.55|56.25|53.45|56.46|53.66|56.25|53.45|0
1617758700000|2021-04-07 01:25:00|56.2|53.4|56.35|53.55|56.35|53.55|56.2|53.4|0
1617759000000|2021-04-07 01:30:00|56.3|53.5|55.78|52.98|56.3|53.5|55.78|52.98|0
1617759300000|2021-04-07 01:35:00|55.83|53.03|55.88|53.08|55.93|53.13|55.68|52.88|0
1617759600000|2021-04-07 01:40:00|55.83|53.03|55.47|52.67|55.83|53.03|55.42|52.62|0
1617759900000|2021-04-07 01:45:00|55.42|52.62|55.41|52.61|55.52|52.72|55.21|52.41|0
1617760200000|2021-04-07 01:50:00|55.47|52.67|55.46|52.66|55.47|52.67|55.26|52.46|0
1617760500000|2021-04-07 01:55:00|55.41|52.61|55.26|52.46|55.57|52.77|55.21|52.41|0
1617760800000|2021-04-07 02:00:00|55.31|52.51|55.88|53.08|55.88|53.08|55.31|52.51|0
1617761100000|2021-04-07 02:05:00|55.93|53.13|55.88|53.08|55.93|53.13|55.67|52.87|0
1617761400000|2021-04-07 02:10:00|55.82|53.02|55.72|52.92|55.88|53.08|55.56|52.76|0
1617761700000|2021-04-07 02:15:00|55.67|52.87|55.72|52.92|55.72|52.92|55.56|52.76|0
1617762000000|2021-04-07 02:20:00|55.67|52.87|55.3|52.5|55.67|52.87|55.3|52.5|0
1617762300000|2021-04-07 02:25:00|55.36|52.56|55.35|52.55|55.46|52.66|55.25|52.45|0
1617762600000|2021-04-07 02:30:00|55.3|52.5|55.51|52.71|55.51|52.71|55.25|52.45|0
1617762900000|2021-04-07 02:35:00|55.56|52.76|55.66|52.86|55.71|52.91|55.46|52.66|0
1617763200000|2021-04-07 02:40:00|55.61|52.81|55.56|52.76|55.66|52.86|55.51|52.71|0
1617763500000|2021-04-07 02:45:00|55.51|52.71|55.4|52.6|55.51|52.71|55.4|52.6|0
1617763800000|2021-04-07 02:50:00|55.35|52.55|55.4|52.6|55.4|52.6|55.3|52.5|0
1617764100000|2021-04-07 02:55:00|55.35|52.55|55.14|52.34|55.35|52.55|55.04|52.24|0
1617764400000|2021-04-07 03:00:00|55.19|52.39|55.35|52.55|55.35|52.55|55.19|52.39|0
1617764700000|2021-04-07 03:05:00|55.3|52.5|55.4|52.6|55.45|52.65|55.3|52.5|0
1617765000000|2021-04-07 03:10:00|55.45|52.65|55.55|52.75|55.55|52.75|55.4|52.6|0
1617765300000|2021-04-07 03:15:00|55.53|52.73|55.5|52.7|55.53|52.73|55.37|52.57|0
1617765600000|2021-04-07 03:20:00|55.55|52.75|55.5|52.7|55.65|52.85|55.5|52.7|0
1617765900000|2021-04-07 03:25:00|55.45|52.65|55.55|52.75|55.55|52.75|55.45|52.65|0
1617766200000|2021-04-07 03:30:00|55.6|52.8|55.81|53.01|55.86|53.06|55.6|52.8|0
1617766500000|2021-04-07 03:35:00|55.86|53.06|55.76|52.96|55.86|53.06|55.76|52.96|0
1617766800000|2021-04-07 03:40:00|55.75|52.95|55.7|52.9|55.75|52.95|55.65|52.85|0
1617767100000|2021-04-07 03:45:00|55.65|52.85|55.65|52.85|55.7|52.9|55.6|52.8|0
1617767400000|2021-04-07 03:50:00|55.7|52.9|55.7|52.9|55.75|52.95|55.7|52.9|0
1617767700000|2021-04-07 03:55:00|55.75|52.95|55.7|52.9|55.75|52.95|55.6|52.8|0
1617768000000|2021-04-07 04:00:00|55.75|52.95|55.8|53|55.85|53.05|55.7|52.9|0
1617768300000|2021-04-07 04:05:00|55.75|52.95|55.8|53|55.8|53|55.7|52.9|0
1617768600000|2021-04-07 04:10:00|55.83|53.03|55.75|52.95|55.83|53.03|55.75|52.95|0
1617768900000|2021-04-07 04:15:00|55.7|52.9|55.75|52.95|55.75|52.95|55.7|52.9|0
1617769200000|2021-04-07 04:20:00|55.72|52.92|55.75|52.95|55.75|52.95|55.69|52.89|0
1617769500000|2021-04-07 04:25:00|55.8|53|55.75|52.95|55.8|53|55.69|52.89|0
1617769800000|2021-04-07 04:30:00|55.69|52.89|55.69|52.89|55.75|52.95|55.64|52.84|0
1617770100000|2021-04-07 04:35:00|55.74|52.94|55.69|52.89|55.74|52.94|55.69|52.89|0
1617770400000|2021-04-07 04:40:00|55.74|52.94|55.79|52.99|55.79|52.99|55.74|52.94|0
1617770700000|2021-04-07 04:45:00|55.74|52.94|55.74|52.94|55.79|52.99|55.74|52.94|0
1617771000000|2021-04-07 04:50:00|55.69|52.89|55.74|52.94|55.74|52.94|55.69|52.89|0
1617771300000|2021-04-07 04:55:00|55.69|52.89|55.69|52.89|55.69|52.89|55.64|52.84|0
1617771600000|2021-04-07 05:00:00|55.64|52.84|55.53|52.73|55.74|52.94|55.53|52.73|0
1617771900000|2021-04-07 05:05:00|55.58|52.78|55.63|52.83|55.69|52.89|55.56|52.76|0
1617772200000|2021-04-07 05:10:00|55.69|52.89|55.69|52.89|55.74|52.94|55.63|52.83|0
1617772500000|2021-04-07 05:15:00|55.71|52.91|55.43|52.63|55.74|52.94|55.43|52.63|0
1617772800000|2021-04-07 05:20:00|55.48|52.68|55.68|52.88|55.68|52.88|55.48|52.68|0
1617773100000|2021-04-07 05:25:00|55.73|52.93|55.79|52.99|55.79|52.99|55.68|52.88|0
1617773400000|2021-04-07 05:30:00|55.73|52.93|55.73|52.93|55.79|52.99|55.68|52.88|0
1617773700000|2021-04-07 05:35:00|55.68|52.88|55.53|52.73|55.68|52.88|55.53|52.73|0
1617774000000|2021-04-07 05:40:00|55.52|52.72|55.58|52.78|55.63|52.83|55.47|52.67|0
1617774300000|2021-04-07 05:45:00|55.52|52.72|55.57|52.77|55.58|52.78|55.47|52.67|0
1617774600000|2021-04-07 05:50:00|55.6|52.8|55.57|52.77|55.63|52.83|55.52|52.72|0
1617774900000|2021-04-07 05:55:00|55.63|52.83|55.83|53.03|55.83|53.03|55.57|52.77|0
1617775200000|2021-04-07 06:00:00|55.78|52.98|56.35|53.55|56.35|53.55|55.78|52.98|0
1617775500000|2021-04-07 06:05:00|56.32|53.52|55.93|53.13|56.32|53.52|55.93|53.13|0
1617775800000|2021-04-07 06:10:00|55.88|53.08|56.04|53.24|56.04|53.24|55.73|52.93|0
1617776100000|2021-04-07 06:15:00|55.99|53.19|55.78|52.98|56.04|53.24|55.78|52.98|0
1617776400000|2021-04-07 06:20:00|55.72|52.92|55.72|52.92|55.93|53.13|55.72|52.92|0
1617776700000|2021-04-07 06:25:00|55.78|52.98|55.67|52.87|55.83|53.03|55.67|52.87|0
1617777000000|2021-04-07 06:30:00|55.72|52.92|55.77|52.97|55.83|53.03|55.62|52.82|0
1617777300000|2021-04-07 06:35:00|55.83|53.03|55.88|53.08|55.98|53.18|55.83|53.03|0
1617777600000|2021-04-07 06:40:00|55.93|53.13|56.08|53.28|56.14|53.34|55.88|53.08|0
1617777900000|2021-04-07 06:45:00|56.03|53.23|55.93|53.13|56.06|53.26|55.87|53.07|0
1617778200000|2021-04-07 06:50:00|55.9|53.1|55.67|52.87|55.93|53.13|55.67|52.87|0
1617778500000|2021-04-07 06:55:00|55.69|52.89|55.92|53.12|55.98|53.18|55.67|52.87|0
1617778800000|2021-04-07 07:00:00|56.03|53.23|55.77|52.97|56.29|53.49|55.77|52.97|0
1617779100000|2021-04-07 07:05:00|55.57|53.17|55.88|53.48|56.01|53.61|55.57|53.17|0
1617779400000|2021-04-07 07:10:00|55.83|53.43|55.93|53.53|55.93|53.53|55.72|53.32|0
1617779700000|2021-04-07 07:15:00|55.88|53.48|56.29|53.89|56.35|53.95|55.88|53.48|0
1617780000000|2021-04-07 07:20:00|56.24|53.84|55.88|53.48|56.35|53.95|55.82|53.42|0
1617780300000|2021-04-07 07:25:00|55.93|53.53|56.11|53.71|56.24|53.84|55.93|53.53|0
1617780600000|2021-04-07 07:30:00|56.08|53.68|56.19|53.79|56.29|53.89|55.77|53.37|0
1617780900000|2021-04-07 07:35:00|56.24|53.84|56.26|53.86|56.29|53.89|56.13|53.73|0
1617781200000|2021-04-07 07:40:00|56.34|53.94|56.24|53.84|56.34|53.94|56.19|53.79|0
1617781500000|2021-04-07 07:45:00|56.19|53.79|56.34|53.94|56.45|54.05|56.13|53.73|0
1617781800000|2021-04-07 07:50:00|56.39|53.99|56.18|53.78|56.39|53.99|56.08|53.68|0
1617782100000|2021-04-07 07:55:00|56.29|53.89|56.23|53.83|56.39|53.99|56.18|53.78|0
1617782400000|2021-04-07 08:00:00|56.29|53.89|56.13|53.73|56.29|53.89|55.97|53.57|0
1617782700000|2021-04-07 08:05:00|56.08|53.68|56.13|53.73|56.23|53.83|56.02|53.62|0
1617783000000|2021-04-07 08:10:00|56.08|53.68|55.87|53.47|56.08|53.68|55.81|53.41|0
1617783300000|2021-04-07 08:15:00|55.81|53.41|55.71|53.31|55.97|53.57|55.66|53.26|0
1617783600000|2021-04-07 08:20:00|55.68|53.28|55.76|53.36|55.97|53.57|55.66|53.26|0
1617783900000|2021-04-07 08:25:00|55.71|53.31|55.92|53.52|55.92|53.52|55.71|53.31|0
1617784200000|2021-04-07 08:30:00|55.86|53.46|55.86|53.46|55.86|53.46|55.76|53.36|0
1617784500000|2021-04-07 08:35:00|55.91|53.51|55.97|53.57|56.07|53.67|55.81|53.41|0
1617784800000|2021-04-07 08:40:00|56.02|53.62|55.91|53.51|56.02|53.62|55.81|53.41|0
1617785100000|2021-04-07 08:45:00|55.86|53.46|55.81|53.41|55.91|53.51|55.76|53.36|0
1617785400000|2021-04-07 08:50:00|55.83|53.43|55.91|53.51|55.91|53.51|55.81|53.41|0
1617785700000|2021-04-07 08:55:00|55.86|53.46|55.75|53.35|55.91|53.51|55.65|53.25|0
1617786000000|2021-04-07 09:00:00|55.81|53.41|55.96|53.56|55.96|53.56|55.75|53.35|0
1617786300000|2021-04-07 09:05:00|55.91|53.51|56.01|53.61|56.12|53.72|55.91|53.51|0
1617786600000|2021-04-07 09:10:00|55.96|53.56|55.85|53.45|55.96|53.56|55.8|53.4|0
1617786900000|2021-04-07 09:15:00|55.8|53.4|55.28|52.88|55.8|53.4|55.23|52.83|0
1617787200000|2021-04-07 09:20:00|55.23|52.83|55.54|53.14|55.59|53.19|55.23|52.83|0
1617787500000|2021-04-07 09:25:00|55.49|53.09|55.56|53.16|55.59|53.19|55.44|53.04|0
1617787800000|2021-04-07 09:30:00|55.54|53.14|54.71|52.31|55.59|53.19|54.71|52.31|0
1617788100000|2021-04-07 09:35:00|54.76|52.36|55.23|52.83|55.23|52.83|54.76|52.36|0
1617788400000|2021-04-07 09:40:00|55.18|52.78|55.17|52.77|55.28|52.88|54.97|52.57|0
1617788700000|2021-04-07 09:45:00|55.07|52.67|55.48|53.08|55.48|53.08|55.04|52.64|0
1617789000000|2021-04-07 09:50:00|55.43|53.03|55.33|52.93|55.43|53.03|55.23|52.83|0
1617789300000|2021-04-07 09:55:00|55.28|52.88|55.22|52.82|55.33|52.93|55.17|52.77|0
1617789600000|2021-04-07 10:00:00|55.2|52.8|55.33|52.93|55.38|52.98|55.2|52.8|0
1617789900000|2021-04-07 10:05:00|55.38|52.98|55.79|53.39|55.9|53.5|55.38|52.98|0
1617790200000|2021-04-07 10:10:00|55.84|53.44|55.95|53.55|56|53.6|55.79|53.39|0
1617790500000|2021-04-07 10:15:00|56|53.6|55.95|53.55|56|53.6|55.79|53.39|0
1617790800000|2021-04-07 10:20:00|55.89|53.49|55.68|53.28|55.89|53.49|55.68|53.28|0
1617791100000|2021-04-07 10:25:00|55.63|53.23|55.74|53.34|55.84|53.44|55.63|53.23|0
1617791400000|2021-04-07 10:30:00|55.79|53.39|55.76|53.36|55.89|53.49|55.48|53.08|0
1617791700000|2021-04-07 10:35:00|55.74|53.34|55.68|53.28|55.79|53.39|55.63|53.23|0
1617792000000|2021-04-07 10:40:00|55.63|53.23|55.63|53.23|55.73|53.33|55.53|53.13|0
1617792300000|2021-04-07 10:45:00|55.6|53.2|55.58|53.18|55.6|53.2|55.42|53.02|0
1617792600000|2021-04-07 10:50:00|55.52|53.12|55.78|53.38|55.84|53.44|55.52|53.12|0
1617792900000|2021-04-07 10:55:00|55.73|53.33|55.52|53.12|55.78|53.38|55.52|53.12|0
1617793200000|2021-04-07 11:00:00|55.42|53.02|55.63|53.23|55.68|53.28|55.32|52.92|0
1617793500000|2021-04-07 11:05:00|55.57|53.17|55.37|52.97|55.57|53.17|55.16|52.76|0
1617793800000|2021-04-07 11:10:00|55.34|52.94|55.47|53.07|55.47|53.07|55.16|52.76|0
1617794100000|2021-04-07 11:15:00|55.49|53.09|55.67|53.27|55.67|53.27|55.49|53.09|0
1617794400000|2021-04-07 11:20:00|55.62|53.22|54.8|52.4|55.62|53.22|54.75|52.35|0
1617794700000|2021-04-07 11:25:00|54.85|52.45|54.8|52.4|54.95|52.55|54.74|52.34|0
1617795000000|2021-04-07 11:30:00|54.85|52.45|55.1|52.7|55.1|52.7|54.79|52.39|0
1617795300000|2021-04-07 11:35:00|55.05|52.65|55.1|52.7|55.21|52.81|55.05|52.65|0
1617795600000|2021-04-07 11:40:00|55.08|52.68|55.1|52.7|55.26|52.86|55.05|52.65|0
1617795900000|2021-04-07 11:45:00|55.15|52.75|55|52.6|55.2|52.8|55|52.6|0
1617796200000|2021-04-07 11:50:00|55.05|52.65|54.89|52.49|55.05|52.65|54.79|52.39|0
1617796500000|2021-04-07 11:55:00|54.84|52.44|54.74|52.34|54.89|52.49|54.69|52.29|0
1617796800000|2021-04-07 12:00:00|54.79|52.39|54.84|52.44|54.94|52.54|54.69|52.29|0
1617797100000|2021-04-07 12:05:00|54.89|52.49|55.05|52.65|55.1|52.7|54.84|52.44|0
1617797400000|2021-04-07 12:10:00|54.99|52.59|54.89|52.49|55.05|52.65|54.79|52.39|0
1617797700000|2021-04-07 12:15:00|54.84|52.44|54.17|51.77|54.84|52.44|54.07|51.67|0
1617798000000|2021-04-07 12:20:00|54.22|51.82|54.27|51.87|54.27|51.87|54.02|51.62|0
1617798300000|2021-04-07 12:25:00|54.17|51.77|54.22|51.82|54.27|51.87|54.02|51.62|0
1617798600000|2021-04-07 12:30:00|54.17|51.77|54.17|51.77|54.32|51.92|54.07|51.67|0
1617798900000|2021-04-07 12:35:00|54.12|51.72|53.76|51.36|54.22|51.82|53.61|51.21|0
1617799200000|2021-04-07 12:40:00|53.81|51.41|53.96|51.56|54.01|51.61|53.71|51.31|0
1617799500000|2021-04-07 12:45:00|53.91|51.51|53.71|51.31|53.91|51.51|53.51|51.11|0
1617799800000|2021-04-07 12:50:00|53.66|51.26|53.56|51.16|53.81|51.41|53.45|51.05|0
1617800100000|2021-04-07 12:55:00|53.51|51.11|53.4|51|53.61|51.21|53.35|50.95|0
1617800400000|2021-04-07 13:00:00|53.43|51.03|53.81|51.41|53.86|51.46|53.43|51.03|0
1617800700000|2021-04-07 13:05:00|53.86|51.46|53.96|51.56|53.96|51.56|53.81|51.41|0
1617801000000|2021-04-07 13:10:00|53.91|51.51|54.16|51.76|54.16|51.76|53.91|51.51|0
1617801300000|2021-04-07 13:15:00|54.11|51.71|54.01|51.61|54.16|51.76|54.01|51.61|0
1617801600000|2021-04-07 13:20:00|54.06|51.66|54.11|51.71|54.11|51.71|54.06|51.66|0
1617801900000|2021-04-07 13:25:00|54.16|51.76|54.67|52.27|54.72|52.32|54.16|51.76|0
1617802200000|2021-04-07 13:30:00|54.82|52.42|55.24|52.84|55.55|53.15|54.72|52.32|0
1617802500000|2021-04-07 13:35:00|55.08|52.68|55.7|53.3|55.91|53.51|55.08|52.68|0
1617802800000|2021-04-07 13:40:00|55.75|53.35|55.7|53.3|56.01|53.61|55.44|53.04|0
1617803100000|2021-04-07 13:45:00|55.75|53.35|55.75|53.35|55.91|53.51|55.6|53.2|0
1617803400000|2021-04-07 13:50:00|55.7|53.3|55.49|53.09|55.7|53.3|55.44|53.04|0
1617803700000|2021-04-07 13:55:00|55.54|53.14|55.39|52.99|55.65|53.25|55.18|52.78|0
1617804000000|2021-04-07 14:00:00|55.33|52.93|55.91|53.51|55.91|53.51|54.92|52.52|0
1617804300000|2021-04-07 14:05:00|55.8|53.4|55.7|53.3|56.01|53.61|55.44|53.04|0
1617804600000|2021-04-07 14:10:00|55.75|53.35|55.75|53.35|55.96|53.56|55.49|53.09|0
1617804900000|2021-04-07 14:15:00|55.7|53.3|55.75|53.35|55.85|53.45|55.28|52.88|0
1617805200000|2021-04-07 14:20:00|55.8|53.4|56.22|53.82|56.27|53.87|55.69|53.29|0
1617805500000|2021-04-07 14:25:00|56.16|53.76|56.48|54.08|56.48|54.08|56.06|53.66|0
1617805800000|2021-04-07 14:30:00|56.64|54.24|55.82|53.42|56.9|54.5|55.72|53.32|0
1617806100000|2021-04-07 14:35:00|55.88|53.48|55.82|53.42|55.93|53.53|55.67|53.27|0
1617806400000|2021-04-07 14:40:00|55.88|53.48|55.98|53.58|56.14|53.74|55.82|53.42|0
1617806700000|2021-04-07 14:45:00|56.03|53.63|56.06|53.66|56.19|53.79|55.87|53.47|0
1617807000000|2021-04-07 14:50:00|55.98|53.58|55.87|53.47|56.03|53.63|55.66|53.26|0
1617807300000|2021-04-07 14:55:00|55.82|53.42|55.61|53.21|55.92|53.52|55.51|53.11|0
1617807600000|2021-04-07 15:00:00|55.51|53.11|55.77|53.37|55.98|53.58|55.51|53.11|0
1617807900000|2021-04-07 15:05:00|55.82|53.42|55.71|53.31|56.13|53.73|55.66|53.26|0
1617808200000|2021-04-07 15:10:00|55.77|53.37|55.71|53.31|55.82|53.42|55.61|53.21|0
1617808500000|2021-04-07 15:15:00|55.66|53.26|55.5|53.1|55.76|53.36|55.5|53.1|0
1617808800000|2021-04-07 15:20:00|55.55|53.15|54.98|52.58|55.55|53.15|54.98|52.58|0
1617809100000|2021-04-07 15:25:00|55.03|52.63|54.72|52.32|55.03|52.63|54.57|52.17|0
1617809400000|2021-04-07 15:30:00|54.67|52.27|54.57|52.17|54.67|52.27|54.16|51.76|0
1617809700000|2021-04-07 15:35:00|54.62|52.22|53.7|51.3|54.72|52.32|53.65|51.25|0
1617810000000|2021-04-07 15:40:00|53.6|51.2|53.65|51.25|53.8|51.4|53.45|51.05|0
1617810300000|2021-04-07 15:45:00|53.6|51.2|53.9|51.5|54.16|51.76|53.49|51.09|0
1617810600000|2021-04-07 15:50:00|53.95|51.55|54.05|51.65|54.1|51.7|53.85|51.45|0
1617810900000|2021-04-07 15:55:00|54|51.6|54.33|51.93|54.33|51.93|53.54|51.14|0
1617811200000|2021-04-07 16:00:00|54.31|51.91|54.56|52.16|54.72|52.32|54.26|51.86|0
1617811500000|2021-04-07 16:05:00|54.61|52.21|54.77|52.37|54.82|52.42|54.46|52.06|0
1617811800000|2021-04-07 16:10:00|54.72|52.32|54.41|52.01|54.77|52.37|54.25|51.85|0
1617812100000|2021-04-07 16:15:00|54.36|51.96|53.44|51.04|54.36|51.96|53.29|50.89|0
1617812400000|2021-04-07 16:20:00|53.34|50.94|54.1|51.7|54.1|51.7|53.34|50.94|0
1617812700000|2021-04-07 16:25:00|54.15|51.75|53.18|50.78|54.15|51.75|53.18|50.78|0
1617813000000|2021-04-07 16:30:00|53.08|50.68|53.69|51.29|53.79|51.39|53.08|50.68|0
1617813300000|2021-04-07 16:35:00|53.64|51.24|54.25|51.85|54.3|51.9|53.54|51.14|0
1617813600000|2021-04-07 16:40:00|54.2|51.8|53.99|51.59|54.25|51.85|53.99|51.59|0
1617813900000|2021-04-07 16:45:00|54.04|51.64|54.25|51.85|54.5|52.1|53.99|51.59|0
1617814200000|2021-04-07 16:50:00|54.2|51.8|54.35|51.95|54.71|52.31|54.2|51.8|0
1617814500000|2021-04-07 16:55:00|54.45|52.05|54.3|51.9|54.5|52.1|54.19|51.79|0
1617814800000|2021-04-07 17:00:00|54.35|51.95|54.35|51.95|54.65|52.25|54.09|51.69|0
1617815100000|2021-04-07 17:05:00|54.4|52|54.19|51.79|54.81|52.41|54.09|51.69|0
1617815400000|2021-04-07 17:10:00|54.14|51.74|54.55|52.15|54.65|52.25|54.14|51.74|0
1617815700000|2021-04-07 17:15:00|54.6|52.2|54.34|51.94|54.65|52.25|54.29|51.89|0
1617816000000|2021-04-07 17:20:00|54.29|51.89|53.98|51.58|54.5|52.1|53.93|51.53|0
1617816300000|2021-04-07 17:25:00|54.04|51.64|54.29|51.89|54.44|52.04|54.04|51.64|0
1617816600000|2021-04-07 17:30:00|54.19|51.79|54.55|52.15|54.6|52.2|54.14|51.74|0
1617816900000|2021-04-07 17:35:00|54.6|52.2|54.65|52.25|54.7|52.3|54.29|51.89|0
1617817200000|2021-04-07 17:40:00|54.6|52.2|54.75|52.35|54.75|52.35|54.54|52.14|0
1617817500000|2021-04-07 17:45:00|54.9|52.5|54.7|52.3|54.9|52.5|54.7|52.3|0
1617817800000|2021-04-07 17:50:00|54.59|52.19|54.8|52.4|54.85|52.45|54.54|52.14|0
1617818100000|2021-04-07 17:55:00|54.75|52.35|54.98|52.58|55.11|52.71|54.75|52.35|0
1617818400000|2021-04-07 18:00:00|54.95|52.55|55.26|52.86|55.65|53.25|54.9|52.5|0
1617818700000|2021-04-07 18:05:00|55.16|52.76|55.52|53.12|55.89|53.49|55.11|52.71|0
1617819000000|2021-04-07 18:10:00|55.63|53.23|55.94|53.54|56.04|53.64|55.63|53.23|0
1617819300000|2021-04-07 18:15:00|55.99|53.59|55.83|53.43|56.04|53.64|55.73|53.33|0
1617819600000|2021-04-07 18:20:00|55.78|53.38|55.78|53.38|55.88|53.48|55.42|53.02|0
1617819900000|2021-04-07 18:25:00|55.73|53.33|55.47|53.07|55.73|53.33|55.21|52.81|0
1617820200000|2021-04-07 18:30:00|55.52|53.12|55.47|53.07|55.73|53.33|55.36|52.96|0
1617820500000|2021-04-07 18:35:00|55.52|53.12|55.46|53.06|55.52|53.12|55.2|52.8|0
1617820800000|2021-04-07 18:40:00|55.52|53.12|55.41|53.01|55.62|53.22|55.36|52.96|0
1617821100000|2021-04-07 18:45:00|55.46|53.06|55.67|53.27|55.67|53.27|55.41|53.01|0
1617821400000|2021-04-07 18:50:00|55.72|53.32|55.51|53.11|55.78|53.38|55.36|52.96|0
1617821700000|2021-04-07 18:55:00|55.46|53.06|55.05|52.65|55.51|53.11|54.99|52.59|0
1617822000000|2021-04-07 19:00:00|55.15|52.75|55.72|53.32|55.72|53.32|55.1|52.7|0
1617822300000|2021-04-07 19:05:00|55.51|53.11|55.04|52.64|55.56|53.16|54.99|52.59|0
1617822600000|2021-04-07 19:10:00|55.09|52.69|54.73|52.33|55.15|52.75|54.63|52.23|0
1617822900000|2021-04-07 19:15:00|54.68|52.28|54.68|52.28|54.78|52.38|54.53|52.13|0
1617823200000|2021-04-07 19:20:00|54.63|52.23|54.58|52.18|55.09|52.69|54.58|52.18|0
1617823500000|2021-04-07 19:25:00|54.52|52.12|54.27|51.87|54.58|52.18|53.91|51.51|0
1617823800000|2021-04-07 19:30:00|54.16|51.76|53.63|51.23|54.27|51.87|53.53|51.13|0
1617824100000|2021-04-07 19:35:00|53.53|51.13|54.5|52.1|54.55|52.15|53.43|51.03|0
1617824400000|2021-04-07 19:40:00|54.45|52.05|54.81|52.41|54.81|52.41|54.35|51.95|0
1617824700000|2021-04-07 19:45:00|54.86|52.46|55.33|52.93|55.33|52.93|54.86|52.46|0
1617825000000|2021-04-07 19:50:00|55.12|52.72|54.76|52.36|55.12|52.72|54.35|51.95|0
1617825300000|2021-04-07 19:55:00|54.71|52.31|55.17|52.77|55.22|52.82|54.6|52.2|0
1617825600000|2021-04-07 20:00:00|55.01|52.61|55.74|53.34|55.79|53.39|55.01|52.61|0
1617825900000|2021-04-07 20:05:00|55.79|53.39|55.95|53.55|55.95|53.55|55.69|53.29|0
1617826200000|2021-04-07 20:10:00|55.9|53.5|55.87|53.47|55.95|53.55|55.87|53.47|0
1617826500000|2021-04-07 20:15:00|56.13|53.33|55.97|53.17|56.13|53.33|55.95|53.15|0
1617826800000|2021-04-07 20:20:00|55.94|53.14|55.99|53.19|55.99|53.19|55.94|53.14|0
1617827100000|2021-04-07 20:25:00|55.98|53.18|56|53.2|56.03|53.23|55.95|53.15|0
1617827400000|2021-04-07 20:30:00|55.96|53.16|56.07|53.27|56.07|53.27|55.96|53.16|0
1617827700000|2021-04-07 20:35:00|56.12|53.32|56.33|53.53|56.49|53.69|56.12|53.32|0
1617828000000|2021-04-07 20:40:00|56.28|53.48|56.33|53.53|56.33|53.53|56.22|53.42|0
1617828300000|2021-04-07 20:45:00|56.38|53.58|56.43|53.63|56.43|53.63|56.27|53.47|0
1617828600000|2021-04-07 20:50:00|56.33|53.53|56.38|53.58|56.43|53.63|56.33|53.53|0
1617828900000|2021-04-07 20:55:00|56.32|53.52|56.38|53.58|56.43|53.63|56.32|53.52|0
1617829200000|2021-04-07 21:00:00|56.34|53.54|56.33|53.53|56.36|53.56|56.33|53.53|0
1617829500000|2021-04-07 21:05:00|56.34|53.54|56.33|53.53|56.34|53.54|56.33|53.53|0
1617829800000|2021-04-07 21:10:00|56.31|53.51|56.28|53.48|56.31|53.51|56.28|53.48|0
1617830100000|2021-04-07 21:15:00|56.29|53.49|56.25|53.45|56.29|53.49|56.24|53.44|0
1617830400000|2021-04-07 21:20:00|56.23|53.43|56.22|53.42|56.25|53.45|56.22|53.42|0
1617830700000|2021-04-07 21:25:00|56.24|53.44|56.24|53.44|56.24|53.44|56.22|53.42|0
1617831000000|2021-04-07 21:30:00|56.22|53.42|56.21|53.41|56.23|53.43|56.2|53.4|0
1617831300000|2021-04-07 21:35:00|56.22|53.42|56.23|53.43|56.23|53.43|56.21|53.41|0
1617831600000|2021-04-07 21:40:00|56.22|53.42|56.26|53.46|56.29|53.49|56.22|53.42|0
1617831900000|2021-04-07 21:45:00|56.27|53.47|56.26|53.46|56.27|53.47|56.26|53.46|0
1617832200000|2021-04-07 21:50:00|56.23|53.43|56.25|53.45|56.25|53.45|56.23|53.43|0
1617832500000|2021-04-07 21:55:00|56.28|53.48|56.32|53.52|56.36|53.56|56.28|53.48|0
1617832800000|2021-04-07 22:00:00|56.26|53.46|56.13|53.33|56.5|53.7|56.1|53.3|0
1617833100000|2021-04-07 22:05:00|56.18|53.38|56.23|53.43|56.23|53.43|56.08|53.28|0
1617833400000|2021-04-07 22:10:00|56.29|53.49|56.13|53.33|56.29|53.49|56.07|53.27|0
1617833700000|2021-04-07 22:15:00|56.18|53.38|56.07|53.27|56.18|53.38|56.07|53.27|0
1617834000000|2021-04-07 22:20:00|56.13|53.33|56.12|53.32|56.18|53.38|56.07|53.27|0
1617834300000|2021-04-07 22:25:00|56.07|53.27|56.18|53.38|56.18|53.38|56.07|53.27|0
1617834600000|2021-04-07 22:30:00|56.23|53.43|56.23|53.43|56.28|53.48|56.23|53.43|0
1617834900000|2021-04-07 22:35:00|56.28|53.48|56.28|53.48|56.28|53.48|56.23|53.43|0
1617835200000|2021-04-07 22:40:00|56.33|53.53|56.33|53.53|56.33|53.53|56.28|53.48|0
1617835500000|2021-04-07 22:45:00|56.28|53.48|56.23|53.43|56.28|53.48|56.12|53.32|0
1617835800000|2021-04-07 22:50:00|56.17|53.37|56.12|53.32|56.23|53.43|56.07|53.27|0
1617836100000|2021-04-07 22:55:00|56.17|53.37|56.12|53.32|56.17|53.37|56.12|53.32|0
1617836400000|2021-04-07 23:00:00|56.07|53.27|56.12|53.32|56.17|53.37|56.01|53.21|0
1617836700000|2021-04-07 23:05:00|56.17|53.37|56.06|53.26|56.17|53.37|56.06|53.26|0
1617837000000|2021-04-07 23:10:00|56.12|53.32|55.96|53.16|56.12|53.32|55.91|53.11|0
1617837300000|2021-04-07 23:15:00|56.01|53.21|55.9|53.1|56.01|53.21|55.9|53.1|0
1617837600000|2021-04-07 23:20:00|55.96|53.16|55.9|53.1|55.96|53.16|55.9|53.1|0
1617837900000|2021-04-07 23:25:00|55.85|53.05|56.06|53.26|56.06|53.26|55.85|53.05|0
1617838200000|2021-04-07 23:30:00|56.11|53.31|57.27|54.47|57.27|54.47|56.11|53.31|0
1617838500000|2021-04-07 23:35:00|57.33|54.53|57.65|54.85|57.86|55.06|57.33|54.53|0
1617838800000|2021-04-07 23:40:00|57.7|54.9|57.7|54.9|58.02|55.22|57.65|54.85|0
1617839100000|2021-04-07 23:45:00|57.65|54.85|57.64|54.84|57.86|55.06|57.48|54.68|0
1617839400000|2021-04-07 23:50:00|57.59|54.79|57.56|54.76|57.64|54.84|57.54|54.74|0
1617839700000|2021-04-07 23:55:00|57.64|54.84|57.38|54.58|57.64|54.84|57.32|54.52|0
1617840000000|2021-04-08 00:00:00|57.32|54.52|57.06|54.26|57.32|54.52|56.84|54.04|0
1617840300000|2021-04-08 00:05:00|57|54.2|57.43|54.63|57.43|54.63|56.95|54.15|0
1617840600000|2021-04-08 00:10:00|57.37|54.57|57.32|54.52|57.37|54.57|57.16|54.36|0
1617840900000|2021-04-08 00:15:00|57.37|54.57|56.95|54.15|57.37|54.57|56.95|54.15|0
1617841200000|2021-04-08 00:20:00|56.89|54.09|57.16|54.36|57.16|54.36|56.89|54.09|0
1617841500000|2021-04-08 00:25:00|57.13|54.33|57.16|54.36|57.16|54.36|57|54.2|0
1617841800000|2021-04-08 00:30:00|57.1|54.3|57.02|54.22|57.1|54.3|56.84|54.04|0
1617842100000|2021-04-08 00:35:00|57.05|54.25|56.89|54.09|57.05|54.25|56.78|53.98|0
1617842400000|2021-04-08 00:40:00|56.84|54.04|56.84|54.04|56.89|54.09|56.78|53.98|0
1617842700000|2021-04-08 00:45:00|56.89|54.09|57.05|54.25|57.05|54.25|56.89|54.09|0
1617843000000|2021-04-08 00:50:00|57.1|54.3|57.31|54.51|57.47|54.67|57.1|54.3|0
1617843300000|2021-04-08 00:55:00|57.21|54.41|57.04|54.24|57.26|54.46|57.04|54.24|0
1617843600000|2021-04-08 01:00:00|57.1|54.3|56.99|54.19|57.15|54.35|56.99|54.19|0
1617843900000|2021-04-08 01:05:00|56.94|54.14|56.99|54.19|57.04|54.24|56.8|54|0
1617844200000|2021-04-08 01:10:00|57.04|54.24|56.94|54.14|57.04|54.24|56.83|54.03|0
1617844500000|2021-04-08 01:15:00|56.88|54.08|56.99|54.19|57.15|54.35|56.83|54.03|0
1617844800000|2021-04-08 01:20:00|57.04|54.24|57.36|54.56|57.36|54.56|56.88|54.08|0
1617845100000|2021-04-08 01:25:00|57.31|54.51|57.36|54.56|57.36|54.56|57.25|54.45|0
1617845400000|2021-04-08 01:30:00|57.41|54.61|57.84|55.04|57.84|55.04|57.2|54.4|0
1617845700000|2021-04-08 01:35:00|57.78|54.98|58|55.2|58.11|55.31|57.73|54.93|0
1617846000000|2021-04-08 01:40:00|58.05|55.25|58.16|55.36|58.16|55.36|58|55.2|0
1617846300000|2021-04-08 01:45:00|58.21|55.41|58.05|55.25|58.54|55.74|58.05|55.25|0
1617846600000|2021-04-08 01:50:00|58.08|55.28|58|55.2|58.21|55.41|57.94|55.14|0
1617846900000|2021-04-08 01:55:00|58.05|55.25|57.94|55.14|58.1|55.3|57.89|55.09|0
1617847200000|2021-04-08 02:00:00|57.89|55.09|57.78|54.98|57.99|55.19|57.78|54.98|0
1617847500000|2021-04-08 02:05:00|57.83|55.03|57.89|55.09|58.05|55.25|57.83|55.03|0
1617847800000|2021-04-08 02:10:00|57.83|55.03|58.15|55.35|58.15|55.35|57.83|55.03|0
1617848100000|2021-04-08 02:15:00|58.1|55.3|57.88|55.08|58.15|55.35|57.83|55.03|0
1617848400000|2021-04-08 02:20:00|57.94|55.14|58.1|55.3|58.15|55.35|57.88|55.08|0
1617848700000|2021-04-08 02:25:00|58.15|55.35|58.37|55.57|58.37|55.57|58.1|55.3|0
1617849000000|2021-04-08 02:30:00|58.42|55.62|58.26|55.46|58.42|55.62|58.2|55.4|0
1617849300000|2021-04-08 02:35:00|58.31|55.51|58.53|55.73|58.53|55.73|58.31|55.51|0
1617849600000|2021-04-08 02:40:00|58.58|55.78|58.58|55.78|58.74|55.94|58.53|55.73|0
1617849900000|2021-04-08 02:45:00|58.53|55.73|58.42|55.62|58.63|55.83|58.36|55.56|0
1617850200000|2021-04-08 02:50:00|58.36|55.56|58.58|55.78|58.58|55.78|58.36|55.56|0
1617850500000|2021-04-08 02:55:00|58.52|55.72|58.68|55.88|58.79|55.99|58.52|55.72|0
1617850800000|2021-04-08 03:00:00|58.74|55.94|58.68|55.88|58.85|56.05|58.68|55.88|0
1617851100000|2021-04-08 03:05:00|58.74|55.94|58.68|55.88|58.74|55.94|58.57|55.77|0
1617851400000|2021-04-08 03:10:00|58.74|55.94|58.79|55.99|58.79|55.99|58.63|55.83|0
1617851700000|2021-04-08 03:15:00|58.74|55.94|58.74|55.94|58.84|56.04|58.74|55.94|0
1617852000000|2021-04-08 03:20:00|58.79|55.99|58.79|55.99|58.84|56.04|58.73|55.93|0
1617852300000|2021-04-08 03:25:00|58.84|56.04|58.73|55.93|58.84|56.04|58.68|55.88|0
1617852600000|2021-04-08 03:30:00|58.68|55.88|58.62|55.82|58.73|55.93|58.62|55.82|0
1617852900000|2021-04-08 03:35:00|58.68|55.88|58.68|55.88|58.73|55.93|58.62|55.82|0
1617853200000|2021-04-08 03:40:00|58.62|55.82|58.62|55.82|58.62|55.82|58.57|55.77|0
1617853500000|2021-04-08 03:45:00|58.65|55.85|59.11|56.31|59.22|56.42|58.65|55.85|0
1617853800000|2021-04-08 03:50:00|59.06|56.26|58.95|56.15|59.06|56.26|58.95|56.15|0
1617854100000|2021-04-08 03:55:00|59|56.2|59|56.2|59.05|56.25|58.94|56.14|0
1617854400000|2021-04-08 04:00:00|59.05|56.25|59.11|56.31|59.11|56.31|59|56.2|0
1617854700000|2021-04-08 04:05:00|59.05|56.25|59.05|56.25|59.11|56.31|59.05|56.25|0
1617855000000|2021-04-08 04:10:00|59.11|56.31|59.05|56.25|59.11|56.31|59|56.2|0
1617855300000|2021-04-08 04:15:00|59.02|56.22|59.05|56.25|59.1|56.3|59|56.2|0
1617855600000|2021-04-08 04:20:00|59.1|56.3|59.16|56.36|59.16|56.36|59.1|56.3|0
1617855900000|2021-04-08 04:25:00|59.1|56.3|59.05|56.25|59.1|56.3|59.05|56.25|0
1617856200000|2021-04-08 04:30:00|58.99|56.19|58.99|56.19|58.99|56.19|58.94|56.14|0
1617856500000|2021-04-08 04:35:00|58.94|56.14|58.94|56.14|58.94|56.14|58.88|56.08|0
1617856800000|2021-04-08 04:40:00|58.99|56.19|58.94|56.14|58.99|56.19|58.88|56.08|0
1617857100000|2021-04-08 04:45:00|58.88|56.08|59.04|56.24|59.04|56.24|58.83|56.03|0
1617857400000|2021-04-08 04:50:00|58.99|56.19|59.1|56.3|59.1|56.3|58.99|56.19|0
1617857700000|2021-04-08 04:55:00|59.04|56.24|59.04|56.24|59.1|56.3|59.04|56.24|0
1617858000000|2021-04-08 05:00:00|58.93|56.13|59.15|56.35|59.15|56.35|58.93|56.13|0
1617858300000|2021-04-08 05:05:00|59.1|56.3|59.04|56.24|59.1|56.3|58.99|56.19|0
1617858600000|2021-04-08 05:10:00|59.09|56.29|59.2|56.4|59.2|56.4|59.04|56.24|0
1617858900000|2021-04-08 05:15:00|59.15|56.35|59.15|56.35|59.2|56.4|59.09|56.29|0
1617859200000|2021-04-08 05:20:00|59.09|56.29|59.15|56.35|59.15|56.35|59.09|56.29|0
1617859500000|2021-04-08 05:25:00|59.09|56.29|59.2|56.4|59.25|56.45|59.09|56.29|0
1617859800000|2021-04-08 05:30:00|59.25|56.45|59.36|56.56|59.42|56.62|59.2|56.4|0
1617860100000|2021-04-08 05:35:00|59.42|56.62|59.69|56.89|59.8|57|59.42|56.62|0
1617860400000|2021-04-08 05:40:00|59.75|56.95|59.52|56.72|59.8|57|59.52|56.72|0
1617860700000|2021-04-08 05:45:00|59.58|56.78|59.8|57|59.8|57|59.58|56.78|0
1617861000000|2021-04-08 05:50:00|59.91|57.11|60.02|57.22|60.07|57.27|59.8|57|0
1617861300000|2021-04-08 05:55:00|60.07|57.27|59.91|57.11|60.07|57.27|59.8|57|0
1617861600000|2021-04-08 06:00:00|59.8|57|59.96|57.16|60.02|57.22|59.74|56.94|0
1617861900000|2021-04-08 06:05:00|60.02|57.22|59.9|57.1|60.02|57.22|59.85|57.05|0
1617862200000|2021-04-08 06:10:00|59.96|57.16|59.74|56.94|59.96|57.16|59.74|56.94|0
1617862500000|2021-04-08 06:15:00|59.79|56.99|59.63|56.83|59.79|56.99|59.46|56.66|0
1617862800000|2021-04-08 06:20:00|59.68|56.88|59.46|56.66|59.68|56.88|59.46|56.66|0
1617863100000|2021-04-08 06:25:00|59.52|56.72|59.24|56.44|59.52|56.72|59.19|56.39|0
1617863400000|2021-04-08 06:30:00|59.19|56.39|59.13|56.33|59.24|56.44|59.08|56.28|0
1617863700000|2021-04-08 06:35:00|59.08|56.28|58.91|56.11|59.08|56.28|58.91|56.11|0
1617864000000|2021-04-08 06:40:00|58.97|56.17|59.13|56.33|59.18|56.38|58.97|56.17|0
1617864300000|2021-04-08 06:45:00|59.18|56.38|59.02|56.22|59.18|56.38|58.97|56.17|0
1617864600000|2021-04-08 06:50:00|58.97|56.17|59.07|56.27|59.07|56.27|58.91|56.11|0
1617864900000|2021-04-08 06:55:00|59.02|56.22|58.85|56.05|59.13|56.33|58.8|56|0
1617865200000|2021-04-08 07:00:00|58.8|56|57.46|54.66|59.56|56.76|52.58|49.78|0
1617865500000|2021-04-08 07:05:00|57.26|54.86|57.37|54.97|57.42|55.02|57.15|54.75|0
1617865800000|2021-04-08 07:10:00|57.42|55.02|57.42|55.02|57.53|55.13|57.31|54.91|0
1617866100000|2021-04-08 07:15:00|57.47|55.07|57.39|54.99|57.53|55.13|57.2|54.8|0
1617866400000|2021-04-08 07:20:00|57.42|55.02|57.15|54.75|57.47|55.07|57.04|54.64|0
1617866700000|2021-04-08 07:25:00|57.09|54.69|57.31|54.91|57.36|54.96|57.09|54.69|0
1617867000000|2021-04-08 07:30:00|57.2|54.8|57.09|54.69|57.2|54.8|56.88|54.48|0
1617867300000|2021-04-08 07:35:00|57.15|54.75|57.04|54.64|57.25|54.85|57.04|54.64|0
1617867600000|2021-04-08 07:40:00|56.98|54.58|56.93|54.53|56.98|54.58|56.88|54.48|0
1617867900000|2021-04-08 07:45:00|56.98|54.58|56.98|54.58|57.09|54.69|56.98|54.58|0
1617868200000|2021-04-08 07:50:00|56.93|54.53|56.66|54.26|56.98|54.58|56.66|54.26|0
1617868500000|2021-04-08 07:55:00|56.61|54.21|56.61|54.21|56.77|54.37|56.61|54.21|0
1617868800000|2021-04-08 08:00:00|56.66|54.26|56.93|54.53|56.98|54.58|56.61|54.21|0
1617869100000|2021-04-08 08:05:00|56.98|54.58|56.74|54.34|57.09|54.69|56.71|54.31|0
1617869400000|2021-04-08 08:10:00|56.71|54.31|56.44|54.04|56.82|54.42|56.44|54.04|0
1617869700000|2021-04-08 08:15:00|56.39|53.99|56.66|54.26|56.66|54.26|56.36|53.96|0
1617870000000|2021-04-08 08:20:00|56.71|54.31|56.76|54.36|56.87|54.47|56.66|54.26|0
1617870300000|2021-04-08 08:25:00|56.82|54.42|56.36|53.96|56.87|54.47|56.36|53.96|0
1617870600000|2021-04-08 08:30:00|56.39|53.99|56.33|53.93|56.6|54.2|56.28|53.88|0
1617870900000|2021-04-08 08:35:00|56.28|53.88|55.96|53.56|56.28|53.88|55.96|53.56|0
1617871200000|2021-04-08 08:40:00|56.02|53.62|56.01|53.61|56.23|53.83|55.96|53.56|0
1617871500000|2021-04-08 08:45:00|55.96|53.56|56.07|53.67|56.12|53.72|55.86|53.46|0
1617871800000|2021-04-08 08:50:00|56.12|53.72|56.22|53.82|56.33|53.93|56.07|53.67|0
1617872100000|2021-04-08 08:55:00|56.28|53.88|56.33|53.93|56.33|53.93|56.22|53.82|0
1617872400000|2021-04-08 09:00:00|56.28|53.88|56.7|54.3|56.7|54.3|56.22|53.82|0
1617872700000|2021-04-08 09:05:00|56.65|54.25|56.38|53.98|56.67|54.27|56.33|53.93|0
1617873000000|2021-04-08 09:10:00|56.33|53.93|56.17|53.77|56.38|53.98|56.06|53.66|0
1617873300000|2021-04-08 09:15:00|56.22|53.82|56.17|53.77|56.22|53.82|56.06|53.66|0
1617873600000|2021-04-08 09:20:00|56.19|53.79|56.17|53.77|56.27|53.87|56.11|53.71|0
1617873900000|2021-04-08 09:25:00|56.22|53.82|55.82|53.42|56.22|53.82|55.8|53.4|0
1617874200000|2021-04-08 09:30:00|55.8|53.4|56.01|53.61|56.01|53.61|55.58|53.18|0
1617874500000|2021-04-08 09:35:00|56|53.6|55.79|53.39|56|53.6|55.79|53.39|0
1617874800000|2021-04-08 09:40:00|55.74|53.34|55.69|53.29|55.74|53.34|55.63|53.23|0
1617875100000|2021-04-08 09:45:00|55.63|53.23|56.16|53.76|56.16|53.76|55.63|53.23|0
1617875400000|2021-04-08 09:50:00|56.11|53.71|55.84|53.44|56.16|53.76|55.71|53.31|0
1617875700000|2021-04-08 09:55:00|55.92|53.52|56.37|53.97|56.42|54.02|55.87|53.47|0
1617876000000|2021-04-08 10:00:00|56.58|54.18|56.69|54.29|56.74|54.34|56.48|54.08|0
1617876300000|2021-04-08 10:05:00|56.64|54.24|56.42|54.02|56.64|54.24|56.42|54.02|0
1617876600000|2021-04-08 10:10:00|56.37|53.97|56.58|54.18|56.63|54.23|56.32|53.92|0
1617876900000|2021-04-08 10:15:00|56.61|54.21|56.37|53.97|56.63|54.23|56.31|53.91|0
1617877200000|2021-04-08 10:20:00|56.31|53.91|56.47|54.07|56.53|54.13|56.31|53.91|0
1617877500000|2021-04-08 10:25:00|56.53|54.13|56.79|54.39|57.01|54.61|56.53|54.13|0
1617877800000|2021-04-08 10:30:00|56.9|54.5|56.9|54.5|56.95|54.55|56.84|54.44|0
1617878100000|2021-04-08 10:35:00|56.84|54.44|56.84|54.44|56.9|54.5|56.79|54.39|0
1617878400000|2021-04-08 10:40:00|56.9|54.5|56.73|54.33|56.95|54.55|56.68|54.28|0
1617878700000|2021-04-08 10:45:00|56.68|54.28|56.36|53.96|56.79|54.39|56.31|53.91|0
1617879000000|2021-04-08 10:50:00|56.41|54.01|56.41|54.01|56.52|54.12|56.31|53.91|0
1617879300000|2021-04-08 10:55:00|56.36|53.96|56.2|53.8|56.41|54.01|56.2|53.8|0
1617879600000|2021-04-08 11:00:00|56.25|53.85|56.36|53.96|56.41|54.01|56.25|53.85|0
1617879900000|2021-04-08 11:05:00|56.41|54.01|56.52|54.12|56.68|54.28|56.41|54.01|0
1617880200000|2021-04-08 11:10:00|56.46|54.06|56.46|54.06|56.57|54.17|56.3|53.9|0
1617880500000|2021-04-08 11:15:00|56.41|54.01|56.57|54.17|56.57|54.17|56.36|53.96|0
1617880800000|2021-04-08 11:20:00|56.62|54.22|56.62|54.22|56.67|54.27|56.51|54.11|0
1617881100000|2021-04-08 11:25:00|56.67|54.27|56.57|54.17|56.83|54.43|56.51|54.11|0
1617881400000|2021-04-08 11:30:00|56.54|54.14|56.57|54.17|56.57|54.17|56.46|54.06|0
1617881700000|2021-04-08 11:35:00|56.62|54.22|56.83|54.43|56.88|54.48|56.51|54.11|0
1617882000000|2021-04-08 11:40:00|56.88|54.48|56.72|54.32|56.94|54.54|56.67|54.27|0
1617882300000|2021-04-08 11:45:00|56.78|54.38|56.62|54.22|56.78|54.38|56.35|53.95|0
1617882600000|2021-04-08 11:50:00|56.67|54.27|56.61|54.21|56.67|54.27|56.56|54.16|0
1617882900000|2021-04-08 11:55:00|56.59|54.19|56.61|54.21|56.61|54.21|56.56|54.16|0
1617883200000|2021-04-08 12:00:00|56.51|54.11|56.77|54.37|56.77|54.37|56.48|54.08|0
1617883500000|2021-04-08 12:05:00|56.72|54.32|56.67|54.27|56.83|54.43|56.56|54.16|0
1617883800000|2021-04-08 12:10:00|56.61|54.21|56.45|54.05|56.77|54.37|56.35|53.95|0
1617884100000|2021-04-08 12:15:00|56.4|54|56.5|54.1|56.5|54.1|56.34|53.94|0
1617884400000|2021-04-08 12:20:00|56.56|54.16|56.4|54|56.56|54.16|56.34|53.94|0
1617884700000|2021-04-08 12:25:00|56.34|53.94|56.5|54.1|56.56|54.16|56.34|53.94|0
1617885000000|2021-04-08 12:30:00|56.55|54.15|56.08|53.68|56.87|54.47|56.08|53.68|0
1617885300000|2021-04-08 12:35:00|56.24|53.84|56.08|53.68|56.29|53.89|55.92|53.52|0
1617885600000|2021-04-08 12:40:00|56.13|53.73|56.02|53.62|56.26|53.86|56.02|53.62|0
1617885900000|2021-04-08 12:45:00|55.97|53.57|55.97|53.57|56.29|53.89|55.76|53.36|0
1617886200000|2021-04-08 12:50:00|55.94|53.54|55.91|53.51|56.18|53.78|55.91|53.51|0
1617886500000|2021-04-08 12:55:00|55.86|53.46|56.07|53.67|56.18|53.78|55.86|53.46|0
1617886800000|2021-04-08 13:00:00|56.12|53.72|56.02|53.62|56.18|53.78|55.75|53.35|0
1617887100000|2021-04-08 13:05:00|56.07|53.67|55.91|53.51|56.12|53.72|55.91|53.51|0
1617887400000|2021-04-08 13:10:00|55.81|53.41|55.91|53.51|56.07|53.67|55.81|53.41|0
1617887700000|2021-04-08 13:15:00|55.96|53.56|55.91|53.51|56.07|53.67|55.91|53.51|0
1617888000000|2021-04-08 13:20:00|55.86|53.46|56.12|53.72|56.23|53.83|55.86|53.46|0
1617888300000|2021-04-08 13:25:00|56.07|53.67|56.38|53.98|56.6|54.2|56.07|53.67|0
1617888600000|2021-04-08 13:30:00|56.33|53.93|56.17|53.77|56.6|54.2|55.91|53.51|0
1617888900000|2021-04-08 13:35:00|56.12|53.72|55.75|53.35|56.12|53.72|55.59|53.19|0
1617889200000|2021-04-08 13:40:00|55.8|53.4|55.38|52.98|55.85|53.45|54.79|52.39|0
1617889500000|2021-04-08 13:45:00|55.43|53.03|55.22|52.82|55.74|53.34|55.01|52.61|0
1617889800000|2021-04-08 13:50:00|55.17|52.77|55.85|53.45|56.11|53.71|55.17|52.77|0
1617890100000|2021-04-08 13:55:00|55.82|53.42|56.21|53.81|56.32|53.92|55.74|53.34|0
1617890400000|2021-04-08 14:00:00|56.37|53.97|55.74|53.34|56.43|54.03|55.69|53.29|0
1617890700000|2021-04-08 14:05:00|55.69|53.29|55.06|52.66|55.69|53.29|55.06|52.66|0
1617891000000|2021-04-08 14:10:00|55.01|52.61|54.95|52.55|55.37|52.97|54.54|52.14|0
1617891300000|2021-04-08 14:15:00|55.06|52.66|55.11|52.71|55.53|53.13|54.8|52.4|0
1617891600000|2021-04-08 14:20:00|55.21|52.81|55.47|53.07|55.58|53.18|54.9|52.5|0
1617891900000|2021-04-08 14:25:00|55.42|53.02|55.63|53.23|55.68|53.28|55.05|52.65|0
1617892200000|2021-04-08 14:30:00|55.58|53.18|56.05|53.65|56.05|53.65|55.52|53.12|0
1617892500000|2021-04-08 14:35:00|56|53.6|56.1|53.7|56.31|53.91|55.84|53.44|0
1617892800000|2021-04-08 14:40:00|56.05|53.65|56.52|54.12|56.58|54.18|56.05|53.65|0
1617893100000|2021-04-08 14:45:00|56.63|54.23|56.05|53.65|56.63|54.23|55.94|53.54|0
1617893400000|2021-04-08 14:50:00|56.1|53.7|55.83|53.43|56.1|53.7|55.73|53.33|0
1617893700000|2021-04-08 14:55:00|55.89|53.49|55.89|53.49|56.05|53.65|55.83|53.43|0
1617894000000|2021-04-08 15:00:00|55.99|53.59|56.2|53.8|56.36|53.96|55.62|53.22|0
1617894300000|2021-04-08 15:05:00|56.26|53.86|56.15|53.75|56.31|53.91|55.94|53.54|0
1617894600000|2021-04-08 15:10:00|56.1|53.7|56.2|53.8|56.2|53.8|56.01|53.61|0
1617894900000|2021-04-08 15:15:00|56.25|53.85|56.04|53.64|56.41|54.01|55.72|53.32|0
1617895200000|2021-04-08 15:20:00|56.09|53.69|56.36|53.96|56.36|53.96|55.99|53.59|0
1617895500000|2021-04-08 15:25:00|56.46|54.06|56.41|54.01|56.52|54.12|56.2|53.8|0
1617895800000|2021-04-08 15:30:00|56.46|54.06|57.76|55.36|58.2|55.8|56.46|54.06|0
1617896100000|2021-04-08 15:35:00|57.82|55.42|57.87|55.47|57.93|55.53|57.76|55.36|0
1617896400000|2021-04-08 15:40:00|57.82|55.42|57.55|55.15|57.93|55.53|57.49|55.09|0
1617896700000|2021-04-08 15:45:00|57.49|55.09|57.82|55.42|57.98|55.58|57.33|54.93|0
1617897000000|2021-04-08 15:50:00|57.87|55.47|58.14|55.74|58.19|55.79|57.87|55.47|0
1617897300000|2021-04-08 15:55:00|58.08|55.68|57.81|55.41|58.14|55.74|57.81|55.41|0
1617897600000|2021-04-08 16:00:00|57.87|55.47|57.92|55.52|57.92|55.52|57.6|55.2|0
1617897900000|2021-04-08 16:05:00|57.87|55.47|57.92|55.52|57.92|55.52|57.76|55.36|0
1617898200000|2021-04-08 16:10:00|57.87|55.47|58.19|55.79|58.19|55.79|57.7|55.3|0
1617898500000|2021-04-08 16:15:00|58.24|55.84|58.67|56.27|58.84|56.44|58.24|55.84|0
1617898800000|2021-04-08 16:20:00|58.65|56.25|58.62|56.22|58.73|56.33|58.24|55.84|0
1617899100000|2021-04-08 16:25:00|58.67|56.27|58.4|56|58.67|56.27|58.29|55.89|0
1617899400000|2021-04-08 16:30:00|58.46|56.06|58.62|56.22|58.67|56.27|58.46|56.06|0
1617899700000|2021-04-08 16:35:00|58.56|56.16|58.56|56.16|58.78|56.38|58.51|56.11|0
1617900000000|2021-04-08 16:40:00|58.62|56.22|58.56|56.16|58.62|56.22|58.24|55.84|0
1617900300000|2021-04-08 16:45:00|58.51|56.11|58.07|55.67|58.62|56.22|58.07|55.67|0
1617900600000|2021-04-08 16:50:00|58.02|55.62|58.18|55.78|58.4|56|58.02|55.62|0
1617900900000|2021-04-08 16:55:00|58.23|55.83|58.07|55.67|58.23|55.83|58.07|55.67|0
1617901200000|2021-04-08 17:00:00|58.13|55.73|58.39|55.99|58.39|55.99|58.13|55.73|0
1617901500000|2021-04-08 17:05:00|58.34|55.94|58.34|55.94|58.45|56.05|58.18|55.78|0
1617901800000|2021-04-08 17:10:00|58.29|55.89|58.23|55.83|58.39|55.99|58.18|55.78|0
1617902100000|2021-04-08 17:15:00|58.18|55.78|58.28|55.88|58.39|55.99|58.18|55.78|0
1617902400000|2021-04-08 17:20:00|58.23|55.83|58.12|55.72|58.34|55.94|58.01|55.61|0
1617902700000|2021-04-08 17:25:00|58.17|55.77|58.28|55.88|58.28|55.88|58.07|55.67|0
1617903000000|2021-04-08 17:30:00|58.34|55.94|58.44|56.04|58.61|56.21|58.28|55.88|0
1617903300000|2021-04-08 17:35:00|58.39|55.99|57.96|55.56|58.44|56.04|57.96|55.56|0
1617903600000|2021-04-08 17:40:00|58.01|55.61|57.74|55.34|58.01|55.61|57.74|55.34|0
1617903900000|2021-04-08 17:45:00|57.79|55.39|58.01|55.61|58.06|55.66|57.79|55.39|0
1617904200000|2021-04-08 17:50:00|57.95|55.55|57.95|55.55|58.06|55.66|57.9|55.5|0
1617904500000|2021-04-08 17:55:00|58.01|55.61|58.17|55.77|58.22|55.82|58.01|55.61|0
1617904800000|2021-04-08 18:00:00|58.06|55.66|58.33|55.93|58.38|55.98|58.01|55.61|0
1617905100000|2021-04-08 18:05:00|58.38|55.98|58.27|55.87|58.38|55.98|58.11|55.71|0
1617905400000|2021-04-08 18:10:00|58.33|55.93|58.38|55.98|58.38|55.98|58.27|55.87|0
1617905700000|2021-04-08 18:15:00|58.43|56.03|58.49|56.09|58.49|56.09|58.33|55.93|0
1617906000000|2021-04-08 18:20:00|58.43|56.03|58.43|56.03|58.54|56.14|58.33|55.93|0
1617906300000|2021-04-08 18:25:00|58.49|56.09|58.76|56.36|58.98|56.58|58.43|56.03|0
1617906600000|2021-04-08 18:30:00|58.7|56.3|58.7|56.3|58.81|56.41|58.65|56.25|0
1617906900000|2021-04-08 18:35:00|58.76|56.36|58.81|56.41|58.81|56.41|58.65|56.25|0
1617907200000|2021-04-08 18:40:00|58.76|56.36|58.97|56.57|59.03|56.63|58.76|56.36|0
1617907500000|2021-04-08 18:45:00|58.92|56.52|58.86|56.46|58.97|56.57|58.7|56.3|0
1617907800000|2021-04-08 18:50:00|58.81|56.41|58.75|56.35|58.86|56.46|58.59|56.19|0
1617908100000|2021-04-08 18:55:00|58.81|56.41|59.02|56.62|59.08|56.68|58.75|56.35|0
1617908400000|2021-04-08 19:00:00|58.97|56.57|59.02|56.62|59.08|56.68|58.86|56.46|0
1617908700000|2021-04-08 19:05:00|58.97|56.57|59.13|56.73|59.24|56.84|58.81|56.41|0
1617909000000|2021-04-08 19:10:00|59.08|56.68|58.8|56.4|59.08|56.68|58.64|56.24|0
1617909300000|2021-04-08 19:15:00|58.86|56.46|59.13|56.73|59.18|56.78|58.86|56.46|0
1617909600000|2021-04-08 19:20:00|59.07|56.67|58.86|56.46|59.13|56.73|58.86|56.46|0
1617909900000|2021-04-08 19:25:00|58.91|56.51|59.52|57.12|61.71|59.31|58.75|56.35|0
1617910200000|2021-04-08 19:30:00|59.57|57.17|59.46|57.06|59.79|57.39|59.46|57.06|0
1617910500000|2021-04-08 19:35:00|59.52|57.12|59.41|57.01|59.57|57.17|59.19|56.79|0
1617910800000|2021-04-08 19:40:00|59.46|57.06|59.41|57.01|59.57|57.17|59.35|56.95|0
1617911100000|2021-04-08 19:45:00|59.35|56.95|59.24|56.84|59.41|57.01|59.08|56.68|0
1617911400000|2021-04-08 19:50:00|59.13|56.73|59.57|57.17|59.57|57.17|59.08|56.68|0
1617911700000|2021-04-08 19:55:00|59.51|57.11|60.12|57.72|60.12|57.72|59.19|56.79|0
1617912000000|2021-04-08 20:00:00|59.95|57.55|61.65|59.25|61.65|59.25|59.43|57.03|0
1617912300000|2021-04-08 20:05:00|61.59|59.19|62.32|59.92|62.43|60.03|61.59|59.19|0
1617912600000|2021-04-08 20:10:00|62.38|59.98|62.46|60.06|62.77|60.37|62.38|59.98|0
1617912900000|2021-04-08 20:15:00|62.65|59.85|62.51|59.71|62.7|59.9|62.51|59.71|0
1617913200000|2021-04-08 20:20:00|62.52|59.72|62.47|59.67|62.52|59.72|62.44|59.64|0
1617913500000|2021-04-08 20:25:00|62.54|59.74|62.65|59.85|62.66|59.86|62.54|59.74|0
1617913800000|2021-04-08 20:30:00|62.71|59.91|62.94|60.14|62.94|60.14|62.66|59.86|0
1617914100000|2021-04-08 20:35:00|62.88|60.08|62.88|60.08|62.94|60.14|62.88|60.08|0
1617914400000|2021-04-08 20:40:00|62.94|60.14|63.39|60.59|63.45|60.65|62.88|60.08|0
1617914700000|2021-04-08 20:45:00|63.33|60.53|63.45|60.65|63.45|60.65|63.28|60.48|0
1617915000000|2021-04-08 20:50:00|63.5|60.7|63.62|60.82|63.62|60.82|63.45|60.65|0
1617915300000|2021-04-08 20:55:00|63.67|60.87|63.54|60.74|63.67|60.87|63.54|60.74|0
1617915600000|2021-04-08 21:00:00|63.47|60.67|63.43|60.63|63.48|60.68|63.42|60.62|0
1617915900000|2021-04-08 21:05:00|63.47|60.67|63.44|60.64|63.47|60.67|63.4|60.6|0
1617916200000|2021-04-08 21:10:00|63.43|60.63|63.42|60.62|63.44|60.64|63.42|60.62|0
1617916500000|2021-04-08 21:15:00|63.43|60.63|63.53|60.73|63.53|60.73|63.43|60.63|0
1617917100000|2021-04-08 21:25:00|63.54|60.74|63.53|60.73|63.58|60.78|63.49|60.69|0
1617917400000|2021-04-08 21:30:00|63.54|60.74|63.57|60.77|63.63|60.83|63.54|60.74|0
1617917700000|2021-04-08 21:35:00|63.58|60.78|63.47|60.67|63.58|60.78|63.47|60.67|0
1617918000000|2021-04-08 21:40:00|63.49|60.69|63.55|60.75|63.55|60.75|63.49|60.69|0
1617918300000|2021-04-08 21:45:00|63.58|60.78|63.53|60.73|63.58|60.78|63.52|60.72|0
1617918600000|2021-04-08 21:50:00|63.52|60.72|63.51|60.71|63.52|60.72|63.48|60.68|0
1617918900000|2021-04-08 21:55:00|63.47|60.67|63.5|60.7|63.52|60.72|63.46|60.66|0
1617919200000|2021-04-08 22:00:00|63.43|60.63|63.18|60.38|63.43|60.63|63.06|60.26|0
1617919500000|2021-04-08 22:05:00|63.12|60.32|63.06|60.26|63.12|60.32|63.01|60.21|0
1617919800000|2021-04-08 22:10:00|63.12|60.32|63|60.2|63.12|60.32|63|60.2|0
1617920100000|2021-04-08 22:15:00|62.95|60.15|62.95|60.15|63|60.2|62.89|60.09|0
1617920400000|2021-04-08 22:20:00|62.89|60.09|62.83|60.03|62.95|60.15|62.83|60.03|0
1617920700000|2021-04-08 22:25:00|62.89|60.09|63.17|60.37|63.34|60.54|62.89|60.09|0
1617921000000|2021-04-08 22:30:00|63.23|60.43|63.17|60.37|63.34|60.54|63.11|60.31|0
1617921300000|2021-04-08 22:35:00|63.11|60.31|62.94|60.14|63.23|60.43|62.94|60.14|0
1617921600000|2021-04-08 22:40:00|63|60.2|62.88|60.08|63|60.2|62.88|60.08|0
1617921900000|2021-04-08 22:45:00|62.94|60.14|62.88|60.08|62.94|60.14|62.88|60.08|0
1617922200000|2021-04-08 22:50:00|62.94|60.14|63.17|60.37|63.17|60.37|62.94|60.14|0
1617922500000|2021-04-08 22:55:00|63.22|60.42|63.34|60.54|63.39|60.59|63.22|60.42|0
1617922800000|2021-04-08 23:00:00|63.36|60.56|63.22|60.42|63.39|60.59|63.22|60.42|0
1617923100000|2021-04-08 23:05:00|63.28|60.48|63.22|60.42|63.28|60.48|63.22|60.42|0
1617923400000|2021-04-08 23:10:00|63.16|60.36|63.05|60.25|63.22|60.42|63.05|60.25|0
1617923700000|2021-04-08 23:15:00|63.1|60.3|63.27|60.47|63.33|60.53|63.1|60.3|0
1617924000000|2021-04-08 23:20:00|63.33|60.53|63.16|60.36|63.33|60.53|63.16|60.36|0
1617924300000|2021-04-08 23:25:00|63.22|60.42|63.56|60.76|63.61|60.81|63.22|60.42|0
1617924600000|2021-04-08 23:30:00|63.5|60.7|63.38|60.58|63.5|60.7|63.33|60.53|0
1617924900000|2021-04-08 23:35:00|63.44|60.64|63.55|60.75|63.61|60.81|63.44|60.64|0
1617925200000|2021-04-08 23:40:00|63.61|60.81|63.55|60.75|63.73|60.93|63.5|60.7|0
1617925500000|2021-04-08 23:45:00|63.61|60.81|63.61|60.81|63.72|60.92|63.55|60.75|0
1617925800000|2021-04-08 23:50:00|63.55|60.75|63.61|60.81|63.61|60.81|63.55|60.75|0
1617926100000|2021-04-08 23:55:00|63.67|60.87|63.89|61.09|63.89|61.09|63.67|60.87|0
1617926400000|2021-04-09 00:00:00|63.84|61.04|63.89|61.09|63.89|61.09|63.61|60.81|0
1617926700000|2021-04-09 00:05:00|63.95|61.15|63.89|61.09|63.95|61.15|63.83|61.03|0
1617927000000|2021-04-09 00:10:00|63.95|61.15|63.89|61.09|63.95|61.15|63.78|60.98|0
1617927300000|2021-04-09 00:15:00|63.95|61.15|64.06|61.26|64.23|61.43|63.78|60.98|0
1617927600000|2021-04-09 00:20:00|64|61.2|63.77|60.97|64|61.2|63.72|60.92|0
1617927900000|2021-04-09 00:25:00|63.83|61.03|63.77|60.97|63.95|61.15|63.72|60.92|0
1617928200000|2021-04-09 00:30:00|63.83|61.03|64.4|61.6|64.46|61.66|63.72|60.92|0
1617928500000|2021-04-09 00:35:00|64.35|61.55|64.4|61.6|64.46|61.66|64.17|61.37|0
1617928800000|2021-04-09 00:40:00|64.46|61.66|64.29|61.49|64.46|61.66|64.29|61.49|0
1617929100000|2021-04-09 00:45:00|64.23|61.43|64|61.2|64.29|61.49|63.94|61.14|0
1617929400000|2021-04-09 00:50:00|63.94|61.14|64.05|61.25|64.05|61.25|63.94|61.14|0
1617929700000|2021-04-09 00:55:00|64.11|61.31|64.34|61.54|64.34|61.54|64.05|61.25|0
1617930000000|2021-04-09 01:00:00|64.4|61.6|64.17|61.37|64.51|61.71|64.11|61.31|0
1617930300000|2021-04-09 01:05:00|64.22|61.42|63.88|61.08|64.22|61.42|63.82|61.02|0
1617930600000|2021-04-09 01:10:00|63.82|61.02|63.94|61.14|63.94|61.14|63.82|61.02|0
1617930900000|2021-04-09 01:15:00|63.82|61.02|63.68|60.88|63.88|61.08|63.59|60.79|0
1617931200000|2021-04-09 01:20:00|63.59|60.79|63.59|60.79|63.65|60.85|63.53|60.73|0
1617931500000|2021-04-09 01:25:00|63.56|60.76|63.7|60.9|63.7|60.9|63.48|60.68|0
1617931800000|2021-04-09 01:30:00|63.65|60.85|63.47|60.67|63.7|60.9|63.47|60.67|0
1617932100000|2021-04-09 01:35:00|63.42|60.62|63.07|60.27|63.42|60.62|63.07|60.27|0
1617932400000|2021-04-09 01:40:00|63.13|60.33|63.02|60.22|63.19|60.39|63.02|60.22|0
1617932700000|2021-04-09 01:45:00|62.96|60.16|63.02|60.22|63.02|60.22|62.85|60.05|0
1617933000000|2021-04-09 01:50:00|62.96|60.16|63.02|60.22|63.07|60.27|62.85|60.05|0
1617933300000|2021-04-09 01:55:00|62.99|60.19|62.79|59.99|63.07|60.27|62.79|59.99|0
1617933600000|2021-04-09 02:00:00|62.62|59.82|62.73|59.93|62.73|59.93|62.45|59.65|0
1617933900000|2021-04-09 02:05:00|62.67|59.87|62.67|59.87|62.79|59.99|62.62|59.82|0
1617934200000|2021-04-09 02:10:00|62.62|59.82|62.33|59.53|62.62|59.82|62.17|59.37|0
1617934500000|2021-04-09 02:15:00|62.28|59.48|62.28|59.48|62.33|59.53|62.16|59.36|0
1617934800000|2021-04-09 02:20:00|62.22|59.42|62.44|59.64|62.5|59.7|62.22|59.42|0
1617935100000|2021-04-09 02:25:00|62.39|59.59|62.33|59.53|62.44|59.64|62.33|59.53|0
1617935400000|2021-04-09 02:30:00|62.39|59.59|62.55|59.75|62.55|59.75|62.22|59.42|0
1617935700000|2021-04-09 02:35:00|62.61|59.81|62.5|59.7|62.67|59.87|62.5|59.7|0
1617936000000|2021-04-09 02:40:00|62.44|59.64|62.55|59.75|62.55|59.75|62.44|59.64|0
1617936300000|2021-04-09 02:45:00|62.5|59.7|62.61|59.81|62.61|59.81|62.44|59.64|0
1617936600000|2021-04-09 02:50:00|62.55|59.75|62.44|59.64|62.61|59.81|62.33|59.53|0
1617936900000|2021-04-09 02:55:00|62.38|59.58|62.32|59.52|62.38|59.58|62.27|59.47|0
1617937200000|2021-04-09 03:00:00|62.27|59.47|62.21|59.41|62.27|59.47|62.1|59.3|0
1617937500000|2021-04-09 03:05:00|62.27|59.47|62.43|59.63|62.43|59.63|62.15|59.35|0
1617937800000|2021-04-09 03:10:00|62.49|59.69|62.43|59.63|62.49|59.69|62.38|59.58|0
1617938100000|2021-04-09 03:15:00|62.38|59.58|62.66|59.86|62.66|59.86|62.38|59.58|0
1617938400000|2021-04-09 03:20:00|62.6|59.8|62.6|59.8|62.66|59.86|62.54|59.74|0
1617938700000|2021-04-09 03:25:00|62.66|59.86|62.83|60.03|62.83|60.03|62.66|59.86|0
1617939000000|2021-04-09 03:30:00|62.77|59.97|62.66|59.86|62.77|59.97|62.6|59.8|0
1617939300000|2021-04-09 03:35:00|62.65|59.85|62.65|59.85|62.65|59.85|62.6|59.8|0
1617939600000|2021-04-09 03:40:00|62.71|59.91|62.82|60.02|62.94|60.14|62.71|59.91|0
1617939900000|2021-04-09 03:45:00|62.77|59.97|62.71|59.91|62.77|59.97|62.71|59.91|0
1617940200000|2021-04-09 03:50:00|62.76|59.96|62.71|59.91|62.82|60.02|62.65|59.85|0
1617940500000|2021-04-09 03:55:00|62.76|59.96|62.82|60.02|62.88|60.08|62.76|59.96|0
1617940800000|2021-04-09 04:00:00|62.85|60.05|62.71|59.91|62.88|60.08|62.71|59.91|0
1617941100000|2021-04-09 04:05:00|62.7|59.9|62.7|59.9|62.76|59.96|62.65|59.85|0
1617941400000|2021-04-09 04:10:00|62.76|59.96|62.7|59.9|62.76|59.96|62.65|59.85|0
1617941700000|2021-04-09 04:15:00|62.76|59.96|62.82|60.02|62.87|60.07|62.76|59.96|0
1617942000000|2021-04-09 04:20:00|62.76|59.96|62.81|60.01|62.82|60.02|62.76|59.96|0
1617942300000|2021-04-09 04:25:00|62.87|60.07|62.87|60.07|62.87|60.07|62.76|59.96|0
1617942600000|2021-04-09 04:30:00|62.81|60.01|62.98|60.18|63.04|60.24|62.81|60.01|0
1617942900000|2021-04-09 04:35:00|62.93|60.13|63.15|60.35|63.15|60.35|62.93|60.13|0
1617943200000|2021-04-09 04:40:00|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1617943500000|2021-04-09 04:45:00|63.04|60.24|63.15|60.35|63.15|60.35|63.04|60.24|0
1617943800000|2021-04-09 04:50:00|63.09|60.29|63.15|60.35|63.21|60.41|63.09|60.29|0
1617944100000|2021-04-09 04:55:00|63.09|60.29|62.92|60.12|63.09|60.29|62.86|60.06|0
1617944400000|2021-04-09 05:00:00|62.98|60.18|62.81|60.01|63.09|60.29|62.81|60.01|0
1617944700000|2021-04-09 05:05:00|62.75|59.95|62.52|59.72|62.75|59.95|62.52|59.72|0
1617945000000|2021-04-09 05:10:00|62.47|59.67|62.13|59.33|62.47|59.67|62.13|59.33|0
1617945300000|2021-04-09 05:15:00|62.18|59.38|62.18|59.38|62.24|59.44|61.96|59.16|0
1617945600000|2021-04-09 05:20:00|62.24|59.44|62.18|59.38|62.35|59.55|62.18|59.38|0
1617945900000|2021-04-09 05:25:00|62.24|59.44|62.13|59.33|62.24|59.44|62.01|59.21|0
1617946200000|2021-04-09 05:30:00|62.07|59.27|61.96|59.16|62.13|59.33|61.9|59.1|0
1617946500000|2021-04-09 05:35:00|61.9|59.1|61.51|58.71|61.9|59.1|61.45|58.65|0
1617946800000|2021-04-09 05:40:00|61.45|58.65|61.34|58.54|61.56|58.76|61.34|58.54|0
1617947100000|2021-04-09 05:45:00|61.28|58.48|61.12|58.32|61.28|58.48|61.01|58.21|0
1617947400000|2021-04-09 05:50:00|61.17|58.37|61.73|58.93|61.78|58.98|61.12|58.32|0
1617947700000|2021-04-09 05:55:00|61.67|58.87|61.56|58.76|61.67|58.87|61.5|58.7|0
1617948000000|2021-04-09 06:00:00|61.62|58.82|61.67|58.87|61.78|58.98|61.5|58.7|0
1617948300000|2021-04-09 06:05:00|61.73|58.93|61.95|59.15|62.17|59.37|61.61|58.81|0
1617948600000|2021-04-09 06:10:00|62|59.2|61.89|59.09|62.06|59.26|61.89|59.09|0
1617948900000|2021-04-09 06:15:00|61.92|59.12|61.83|59.03|61.95|59.15|61.78|58.98|0
1617949200000|2021-04-09 06:20:00|61.89|59.09|61.95|59.15|62.11|59.31|61.83|59.03|0
1617949500000|2021-04-09 06:25:00|62|59.2|61.89|59.09|62.06|59.26|61.89|59.09|0
1617949800000|2021-04-09 06:30:00|61.86|59.06|61.72|58.92|61.89|59.09|61.55|58.75|0
1617950100000|2021-04-09 06:35:00|61.78|58.98|61.5|58.7|61.83|59.03|61.33|58.53|0
1617950400000|2021-04-09 06:40:00|61.55|58.75|61.61|58.81|61.61|58.81|61.36|58.56|0
1617950700000|2021-04-09 06:45:00|61.66|58.86|61.72|58.92|61.77|58.97|61.55|58.75|0
1617951000000|2021-04-09 06:50:00|61.77|58.97|61.77|58.97|61.83|59.03|61.66|58.86|0
1617951300000|2021-04-09 06:55:00|61.72|58.92|61.8|59|61.94|59.14|61.72|58.92|0
1617951600000|2021-04-09 07:00:00|61.72|58.92|61.77|58.97|61.88|59.08|61.49|58.69|0
1617951900000|2021-04-09 07:05:00|61.57|59.17|61.48|59.08|61.74|59.34|61.4|59|0
1617952200000|2021-04-09 07:10:00|61.46|59.06|61.4|59|61.57|59.17|61.35|58.95|0
1617952500000|2021-04-09 07:15:00|61.46|59.06|61.57|59.17|61.85|59.45|61.46|59.06|0
1617952800000|2021-04-09 07:20:00|61.51|59.11|61.62|59.22|61.9|59.5|61.51|59.11|0
1617953100000|2021-04-09 07:25:00|61.57|59.17|61.62|59.22|61.9|59.5|61.51|59.11|0
1617953400000|2021-04-09 07:30:00|61.56|59.16|61.34|58.94|61.56|59.16|61.29|58.89|0
1617953700000|2021-04-09 07:35:00|61.28|58.88|61.84|59.44|61.95|59.55|60.95|58.55|0
1617954000000|2021-04-09 07:40:00|61.79|59.39|62.07|59.67|62.35|59.95|61.79|59.39|0
1617954300000|2021-04-09 07:45:00|62.12|59.72|62.35|59.95|62.4|60|62.12|59.72|0
1617954600000|2021-04-09 07:50:00|62.4|60|62.63|60.23|62.63|60.23|62.12|59.72|0
1617954900000|2021-04-09 07:55:00|62.57|60.17|62.68|60.28|62.85|60.45|62.51|60.11|0
1617955200000|2021-04-09 08:00:00|62.63|60.23|62.23|59.83|62.68|60.28|62.23|59.83|0
1617955500000|2021-04-09 08:05:00|62.17|59.77|61.95|59.55|62.29|59.89|61.89|59.49|0
1617955800000|2021-04-09 08:10:00|61.89|59.49|61.44|59.04|61.95|59.55|61.33|58.93|0
1617956100000|2021-04-09 08:15:00|61.5|59.1|61.61|59.21|61.72|59.32|61.39|58.99|0
1617956400000|2021-04-09 08:20:00|61.55|59.15|61.61|59.21|61.72|59.32|61.55|59.15|0
1617956700000|2021-04-09 08:25:00|61.67|59.27|61.5|59.1|61.72|59.32|61.39|58.99|0
1617957000000|2021-04-09 08:30:00|61.44|59.04|61.5|59.1|61.61|59.21|61.38|58.98|0
1617957300000|2021-04-09 08:35:00|61.55|59.15|61.66|59.26|61.77|59.37|61.55|59.15|0
1617957600000|2021-04-09 08:40:00|61.69|59.29|61.94|59.54|62|59.6|61.66|59.26|0
1617957900000|2021-04-09 08:45:00|62|59.6|62|59.6|62.11|59.71|61.94|59.54|0
1617958200000|2021-04-09 08:50:00|61.94|59.54|61.94|59.54|62|59.6|61.88|59.48|0
1617958500000|2021-04-09 08:55:00|61.91|59.51|62.28|59.88|62.39|59.99|61.88|59.48|0
1617958800000|2021-04-09 09:00:00|62.25|59.85|61.88|59.48|62.25|59.85|61.88|59.48|0
1617959100000|2021-04-09 09:05:00|61.94|59.54|61.71|59.31|61.94|59.54|61.71|59.31|0
1617959400000|2021-04-09 09:10:00|61.77|59.37|62.05|59.65|62.1|59.7|61.71|59.31|0
1617959700000|2021-04-09 09:15:00|61.99|59.59|61.93|59.53|62.1|59.7|61.82|59.42|0
1617960000000|2021-04-09 09:20:00|61.88|59.48|62.05|59.65|62.1|59.7|61.82|59.42|0
1617960300000|2021-04-09 09:25:00|62.1|59.7|62.1|59.7|62.33|59.93|61.93|59.53|0
1617960600000|2021-04-09 09:30:00|62.16|59.76|62.1|59.7|62.21|59.81|62.1|59.7|0
1617960900000|2021-04-09 09:35:00|62.16|59.76|61.99|59.59|62.16|59.76|61.85|59.45|0
1617961200000|2021-04-09 09:40:00|61.93|59.53|62.04|59.64|62.04|59.64|61.82|59.42|0
1617961500000|2021-04-09 09:45:00|62.1|59.7|61.98|59.58|62.15|59.75|61.93|59.53|0
1617961800000|2021-04-09 09:50:00|61.87|59.47|61.98|59.58|61.98|59.58|61.59|59.19|0
1617962100000|2021-04-09 09:55:00|62.04|59.64|62.21|59.81|62.26|59.86|61.98|59.58|0
1617962400000|2021-04-09 10:00:00|62.15|59.75|62.21|59.81|62.26|59.86|61.98|59.58|0
1617962700000|2021-04-09 10:05:00|62.15|59.75|62.26|59.86|62.32|59.92|62.15|59.75|0
1617963000000|2021-04-09 10:10:00|62.2|59.8|61.87|59.47|62.2|59.8|61.87|59.47|0
1617963300000|2021-04-09 10:15:00|61.81|59.41|61.81|59.41|61.92|59.52|61.59|59.19|0
1617963600000|2021-04-09 10:20:00|61.7|59.3|61.53|59.13|61.7|59.3|61.53|59.13|0
1617963900000|2021-04-09 10:25:00|61.42|59.02|61.53|59.13|61.64|59.24|61.31|58.91|0
1617964200000|2021-04-09 10:30:00|61.58|59.18|61.81|59.41|61.86|59.46|61.53|59.13|0
1617964500000|2021-04-09 10:35:00|61.75|59.35|61.97|59.57|61.97|59.57|61.64|59.24|0
1617964800000|2021-04-09 10:40:00|61.92|59.52|62.2|59.8|62.25|59.85|61.81|59.41|0
1617965100000|2021-04-09 10:45:00|62.14|59.74|61.97|59.57|62.2|59.8|61.97|59.57|0
1617965400000|2021-04-09 10:50:00|62.03|59.63|62.11|59.71|62.25|59.85|62|59.6|0
1617965700000|2021-04-09 10:55:00|62.08|59.68|61.8|59.4|62.08|59.68|61.8|59.4|0
1617966000000|2021-04-09 11:00:00|61.75|59.35|62.28|59.88|62.36|59.96|61.75|59.35|0
1617966300000|2021-04-09 11:05:00|62.25|59.85|62.42|60.02|62.48|60.08|62.25|59.85|0
1617966600000|2021-04-09 11:10:00|62.47|60.07|62.36|59.96|62.47|60.07|62.36|59.96|0
1617966900000|2021-04-09 11:15:00|62.42|60.02|62.42|60.02|62.47|60.07|62.36|59.96|0
1617967200000|2021-04-09 11:20:00|62.36|59.96|63.1|60.7|63.21|60.81|62.36|59.96|0
1617967500000|2021-04-09 11:25:00|63.09|60.69|63.06|60.66|63.27|60.87|62.98|60.58|0
1617967800000|2021-04-09 11:30:00|63.04|60.64|62.98|60.58|63.04|60.64|62.81|60.41|0
1617968100000|2021-04-09 11:35:00|62.92|60.52|62.86|60.46|63.04|60.64|62.81|60.41|0
1617968400000|2021-04-09 11:40:00|62.81|60.41|62.58|60.18|62.92|60.52|62.58|60.18|0
1617968700000|2021-04-09 11:45:00|62.52|60.12|62.41|60.01|62.52|60.12|62.3|59.9|0
1617969000000|2021-04-09 11:50:00|62.38|59.98|62.83|60.43|62.86|60.46|62.35|59.95|0
1617969300000|2021-04-09 11:55:00|62.8|60.4|62.46|60.06|62.8|60.4|62.41|60.01|0
1617969600000|2021-04-09 12:00:00|62.52|60.12|62.46|60.06|62.52|60.12|62.35|59.95|0
1617969900000|2021-04-09 12:05:00|62.41|60.01|61.84|59.44|62.46|60.06|61.84|59.44|0
1617970200000|2021-04-09 12:10:00|61.79|59.39|61.56|59.16|61.9|59.5|61.56|59.16|0
1617970500000|2021-04-09 12:15:00|61.62|59.22|61.84|59.44|61.84|59.44|61.45|59.05|0
1617970800000|2021-04-09 12:20:00|61.9|59.5|61.56|59.16|61.9|59.5|61.39|58.99|0
1617971100000|2021-04-09 12:25:00|61.45|59.05|61.64|59.24|61.73|59.33|61.39|58.99|0
1617971400000|2021-04-09 12:30:00|61.67|59.27|61.75|59.35|61.89|59.49|61.39|58.99|0
1617971700000|2021-04-09 12:35:00|61.89|59.49|61.39|58.99|62.01|59.61|61.28|58.88|0
1617972000000|2021-04-09 12:40:00|61.33|58.93|61.05|58.65|61.39|58.99|61.05|58.65|0
1617972300000|2021-04-09 12:45:00|61.11|58.71|60.34|57.94|61.11|58.71|60.06|57.66|0
1617972600000|2021-04-09 12:50:00|60.28|57.88|60.22|57.82|60.5|58.1|60.17|57.77|0
1617972900000|2021-04-09 12:55:00|60.28|57.88|60.17|57.77|60.33|57.93|59.95|57.55|0
1617973200000|2021-04-09 13:00:00|60.11|57.71|59.84|57.44|60.28|57.88|59.84|57.44|0
1617973500000|2021-04-09 13:05:00|59.78|57.38|59.95|57.55|60|57.6|59.4|57|0
1617973800000|2021-04-09 13:10:00|59.89|57.49|60.83|58.43|61.17|58.77|59.89|57.49|0
1617974100000|2021-04-09 13:15:00|60.89|58.49|60.89|58.49|60.94|58.54|60.72|58.32|0
1617974400000|2021-04-09 13:20:00|60.83|58.43|61.22|58.82|61.27|58.87|60.83|58.43|0
1617974700000|2021-04-09 13:25:00|61.27|58.87|61.38|58.98|61.49|59.09|61.22|58.82|0
1617975000000|2021-04-09 13:30:00|61.33|58.93|62.11|59.71|62.22|59.82|61.22|58.82|0
1617975300000|2021-04-09 13:35:00|62|59.6|62.16|59.76|62.28|59.88|61.66|59.26|0
1617975600000|2021-04-09 13:40:00|62.22|59.82|62.39|59.99|62.39|59.99|61.99|59.59|0
1617975900000|2021-04-09 13:45:00|62.56|60.16|62.5|60.1|62.56|60.16|62.05|59.65|0
1617976200000|2021-04-09 13:50:00|62.56|60.16|62.72|60.32|62.84|60.44|62.33|59.93|0
1617976500000|2021-04-09 13:55:00|62.61|60.21|62.89|60.49|62.95|60.55|62.55|60.15|0
1617976800000|2021-04-09 14:00:00|62.84|60.44|63.17|60.77|63.29|60.89|62.84|60.44|0
1617977100000|2021-04-09 14:05:00|63.12|60.72|63.06|60.66|63.29|60.89|62.95|60.55|0
1617977400000|2021-04-09 14:10:00|63.12|60.72|62.61|60.21|63.23|60.83|62.61|60.21|0
1617977700000|2021-04-09 14:15:00|62.55|60.15|62.44|60.04|62.78|60.38|62.38|59.98|0
1617978000000|2021-04-09 14:20:00|62.49|60.09|63.06|60.66|63.11|60.71|62.49|60.09|0
1617978300000|2021-04-09 14:25:00|63|60.6|62.6|60.2|63.06|60.66|62.44|60.04|0
1617978600000|2021-04-09 14:30:00|62.49|60.09|62.77|60.37|63.06|60.66|62.21|59.81|0
1617978900000|2021-04-09 14:35:00|62.83|60.43|62.55|60.15|63.34|60.94|62.55|60.15|0
1617979200000|2021-04-09 14:40:00|62.49|60.09|62.6|60.2|63.05|60.65|62.43|60.03|0
1617979500000|2021-04-09 14:45:00|62.55|60.15|63.39|60.99|63.51|61.11|62.49|60.09|0
1617979800000|2021-04-09 14:50:00|63.33|60.93|63.28|60.88|63.5|61.1|63.05|60.65|0
1617980100000|2021-04-09 14:55:00|63.39|60.99|62.94|60.54|63.39|60.99|62.77|60.37|0
1617980400000|2021-04-09 15:00:00|62.88|60.48|62.99|60.59|63.56|61.16|62.82|60.42|0
1617980700000|2021-04-09 15:05:00|62.94|60.54|63.33|60.93|63.56|61.16|62.82|60.42|0
1617981000000|2021-04-09 15:10:00|63.39|60.99|63.78|61.38|63.78|61.38|63.16|60.76|0
1617981300000|2021-04-09 15:15:00|63.84|61.44|63.44|61.04|63.96|61.56|63.44|61.04|0
1617981600000|2021-04-09 15:20:00|63.5|61.1|63.61|61.21|63.84|61.44|63.33|60.93|0
1617981900000|2021-04-09 15:25:00|63.55|61.15|63.55|61.15|63.72|61.32|63.5|61.1|0
1617982200000|2021-04-09 15:30:00|63.61|61.21|63.95|61.55|63.95|61.55|63.44|61.04|0
1617982500000|2021-04-09 15:35:00|63.89|61.49|64.06|61.66|64.06|61.66|63.84|61.44|0
1617982800000|2021-04-09 15:40:00|64.12|61.72|64.06|61.66|64.35|61.95|63.95|61.55|0
1617983100000|2021-04-09 15:45:00|64.01|61.61|64.18|61.78|64.29|61.89|63.95|61.55|0
1617983400000|2021-04-09 15:50:00|64.23|61.83|65.67|63.27|65.67|63.27|64.18|61.78|0
1617983700000|2021-04-09 15:55:00|65.73|63.33|65.67|63.27|65.84|63.44|65.61|63.21|0
1617984000000|2021-04-09 16:00:00|65.61|63.21|65.72|63.32|65.72|63.32|65.49|63.09|0
1617984300000|2021-04-09 16:05:00|65.66|63.26|65.37|62.97|65.78|63.38|65.37|62.97|0
1617984600000|2021-04-09 16:10:00|65.32|62.92|65.26|62.86|65.43|63.03|65.2|62.8|0
1617984900000|2021-04-09 16:15:00|65.37|62.97|65.43|63.03|65.49|63.09|65.14|62.74|0
1617985200000|2021-04-09 16:20:00|65.37|62.97|65.6|63.2|65.72|63.32|65.31|62.91|0
1617985500000|2021-04-09 16:25:00|65.54|63.14|65.37|62.97|65.6|63.2|65.37|62.97|0
1617985800000|2021-04-09 16:30:00|65.43|63.03|65.48|63.08|65.6|63.2|65.37|62.97|0
1617986100000|2021-04-09 16:35:00|65.43|63.03|65.6|63.2|65.72|63.32|65.43|63.03|0
1617986400000|2021-04-09 16:40:00|65.54|63.14|65.77|63.37|65.83|63.43|65.54|63.14|0
1617986700000|2021-04-09 16:45:00|65.71|63.31|65.66|63.26|66|63.6|65.66|63.26|0
1617987000000|2021-04-09 16:50:00|65.71|63.31|65.71|63.31|65.71|63.31|65.48|63.08|0
1617987300000|2021-04-09 16:55:00|65.65|63.25|65.89|63.49|65.89|63.49|65.65|63.25|0
1617987600000|2021-04-09 17:00:00|65.94|63.54|65.59|63.19|65.94|63.54|65.59|63.19|0
1617987900000|2021-04-09 17:05:00|65.54|63.14|65.59|63.19|65.65|63.25|65.54|63.14|0
1617988200000|2021-04-09 17:10:00|65.65|63.25|65.65|63.25|65.77|63.37|65.59|63.19|0
1617988500000|2021-04-09 17:15:00|65.71|63.31|65.88|63.48|65.88|63.48|65.59|63.19|0
1617988800000|2021-04-09 17:20:00|65.94|63.54|65.82|63.42|66.06|63.66|65.73|63.33|0
1617989100000|2021-04-09 17:25:00|65.76|63.36|65.82|63.42|65.88|63.48|65.71|63.31|0
1617989400000|2021-04-09 17:30:00|65.88|63.48|66.17|63.77|66.23|63.83|65.82|63.42|0
1617989700000|2021-04-09 17:35:00|66.23|63.83|66.4|64|66.4|64|66.17|63.77|0
1617990000000|2021-04-09 17:40:00|66.46|64.06|66.52|64.12|66.58|64.18|66.4|64|0
1617990300000|2021-04-09 17:45:00|66.58|64.18|66.87|64.47|67.05|64.65|66.58|64.18|0
1617990600000|2021-04-09 17:50:00|66.81|64.41|66.63|64.23|66.81|64.41|66.52|64.12|0
1617990900000|2021-04-09 17:55:00|66.57|64.17|66.69|64.29|66.75|64.35|66.57|64.17|0
1617991200000|2021-04-09 18:00:00|66.75|64.35|66.81|64.41|66.98|64.58|66.57|64.17|0
1617991500000|2021-04-09 18:05:00|66.75|64.35|66.51|64.11|66.81|64.41|66.51|64.11|0
1617991800000|2021-04-09 18:10:00|66.45|64.05|65.84|63.44|66.77|64.37|65.78|63.38|0
1617992100000|2021-04-09 18:15:00|65.9|63.5|64.93|62.53|66.02|63.62|64.76|62.36|0
1617992400000|2021-04-09 18:20:00|64.88|62.48|64.82|62.42|64.93|62.53|64.64|62.24|0
1617992700000|2021-04-09 18:25:00|64.7|62.3|64.7|62.3|64.93|62.53|64.59|62.19|0
1617993000000|2021-04-09 18:30:00|64.64|62.24|64.7|62.3|64.76|62.36|64.35|61.95|0
1617993300000|2021-04-09 18:35:00|64.64|62.24|64.76|62.36|64.76|62.36|64.47|62.07|0
1617993600000|2021-04-09 18:40:00|64.81|62.41|64.64|62.24|64.93|62.53|64.53|62.13|0
1617993900000|2021-04-09 18:45:00|64.58|62.18|64.81|62.41|64.93|62.53|64.58|62.18|0
1617994200000|2021-04-09 18:50:00|64.75|62.35|64.41|62.01|64.81|62.41|64.12|61.72|0
1617994500000|2021-04-09 18:55:00|64.38|61.98|64.06|61.66|64.41|62.01|64.01|61.61|0
1617994800000|2021-04-09 19:00:00|64.01|61.61|64.01|61.61|64.18|61.78|63.89|61.49|0
1617995100000|2021-04-09 19:05:00|63.95|61.55|63.77|61.37|64.01|61.61|63.66|61.26|0
1617995400000|2021-04-09 19:10:00|63.72|61.32|63.72|61.32|63.89|61.49|63.6|61.2|0
1617995700000|2021-04-09 19:15:00|63.77|61.37|64.29|61.89|64.35|61.95|63.77|61.37|0
1617996000000|2021-04-09 19:20:00|64.23|61.83|65.33|62.93|65.33|62.93|64.23|61.83|0
1617996300000|2021-04-09 19:25:00|65.39|62.99|66.04|63.64|66.04|63.64|65.33|62.93|0
1617996600000|2021-04-09 19:30:00|66.15|63.75|65.84|63.44|66.94|64.54|65.66|63.26|0
1617996900000|2021-04-09 19:35:00|65.89|63.49|66.07|63.67|66.48|64.08|65.89|63.49|0
1617997200000|2021-04-09 19:40:00|66.13|63.73|65.66|63.26|66.25|63.85|65.66|63.26|0
1617997500000|2021-04-09 19:45:00|65.6|63.2|66.3|63.9|66.36|63.96|65.6|63.2|0
1617997800000|2021-04-09 19:50:00|66.54|64.14|68.49|66.09|68.49|66.09|66.54|64.14|0
1617998100000|2021-04-09 19:55:00|68.55|66.15|68.87|66.47|69.29|66.89|68.37|65.97|0
1617998400000|2021-04-09 20:00:00|68.99|66.59|67.84|65.44|69.11|66.71|67.72|65.32|0
1617998700000|2021-04-09 20:05:00|67.78|65.38|67.12|64.72|67.78|65.38|67.12|64.72|0
1617999000000|2021-04-09 20:10:00|67.06|64.66|67.15|64.75|67.24|64.84|66.77|64.37|0
1618211100000|2021-04-12 07:05:00|65.95|63.55|66.53|64.13|66.53|64.13|65.89|63.49|0
1618211400000|2021-04-12 07:10:00|66.59|64.19|66.89|64.49|67.07|64.67|66.59|64.19|0
1618211700000|2021-04-12 07:15:00|66.95|64.55|66.71|64.31|67.06|64.66|66.65|64.25|0
1618212000000|2021-04-12 07:20:00|66.65|64.25|66.09|63.69|66.65|64.25|66|63.6|0
1618212300000|2021-04-12 07:25:00|66.12|63.72|66.18|63.78|66.23|63.83|65.85|63.45|0
1618212600000|2021-04-12 07:30:00|66.12|63.72|66.35|63.95|66.35|63.95|65.97|63.57|0
1618212900000|2021-04-12 07:35:00|66.41|64.01|66.17|63.77|66.7|64.3|66.06|63.66|0
1618213200000|2021-04-12 07:40:00|66.11|63.71|66.05|63.65|66.29|63.89|65.97|63.57|0
1618213500000|2021-04-12 07:45:00|66|63.6|66.23|63.83|66.23|63.83|65.94|63.54|0
1618213800000|2021-04-12 07:50:00|66.29|63.89|66.29|63.89|66.52|64.12|66.17|63.77|0
1618214100000|2021-04-12 07:55:00|66.35|63.95|66.11|63.71|66.41|64.01|65.99|63.59|0
1618214400000|2021-04-12 08:00:00|66.17|63.77|66.64|64.24|66.7|64.3|66.17|63.77|0
1618214700000|2021-04-12 08:05:00|66.7|64.3|66.4|64|66.76|64.36|66.11|63.71|0
1618215000000|2021-04-12 08:10:00|66.46|64.06|66.4|64|66.82|64.42|66.4|64|0
1618215300000|2021-04-12 08:15:00|66.46|64.06|66.11|63.71|66.52|64.12|65.99|63.59|0
1618215600000|2021-04-12 08:20:00|66.16|63.76|66.1|63.7|66.22|63.82|65.93|63.53|0
1618215900000|2021-04-12 08:25:00|66.16|63.76|65.81|63.41|66.28|63.88|65.81|63.41|0
1618216200000|2021-04-12 08:30:00|65.93|63.53|65.93|63.53|66.04|63.64|65.81|63.41|0
1618216500000|2021-04-12 08:35:00|65.87|63.47|66.16|63.76|66.22|63.82|65.81|63.41|0
1618216800000|2021-04-12 08:40:00|66.22|63.82|66.1|63.7|66.22|63.82|65.81|63.41|0
1618217100000|2021-04-12 08:45:00|66.04|63.64|66.22|63.82|66.3|63.9|66.04|63.64|0
1618217400000|2021-04-12 08:50:00|66.28|63.88|66.45|64.05|66.57|64.17|66.24|63.84|0
1618217700000|2021-04-12 08:55:00|66.51|64.11|66.51|64.11|66.57|64.17|66.39|63.99|0
1618218000000|2021-04-12 09:00:00|66.57|64.17|66.45|64.05|66.63|64.23|66.45|64.05|0
1618218300000|2021-04-12 09:05:00|66.51|64.11|66.68|64.28|66.74|64.34|66.51|64.11|0
1618218600000|2021-04-12 09:10:00|66.63|64.23|66.51|64.11|66.63|64.23|66.45|64.05|0
1618218900000|2021-04-12 09:15:00|66.57|64.17|66.74|64.34|66.8|64.4|66.57|64.17|0
1618219200000|2021-04-12 09:20:00|66.68|64.28|66.92|64.52|66.92|64.52|66.68|64.28|0
1618219500000|2021-04-12 09:25:00|66.86|64.46|67.1|64.7|67.16|64.76|66.68|64.28|0
1618219800000|2021-04-12 09:30:00|67.16|64.76|66.8|64.4|67.16|64.76|66.74|64.34|0
1618220100000|2021-04-12 09:35:00|66.86|64.46|66.97|64.57|67.15|64.75|66.86|64.46|0
1618220400000|2021-04-12 09:40:00|67.03|64.63|67.21|64.81|67.33|64.93|67.03|64.63|0
1618220700000|2021-04-12 09:45:00|67.15|64.75|67.03|64.63|67.21|64.81|66.97|64.57|0
1618221000000|2021-04-12 09:50:00|67.09|64.69|67.15|64.75|67.15|64.75|66.97|64.57|0
1618221300000|2021-04-12 09:55:00|67.21|64.81|67.15|64.75|67.27|64.87|67.15|64.75|0
1618221600000|2021-04-12 10:00:00|67.09|64.69|66.79|64.39|67.09|64.69|66.67|64.27|0
1618221900000|2021-04-12 10:05:00|66.85|64.45|66.91|64.51|66.91|64.51|66.73|64.33|0
1618222200000|2021-04-12 10:10:00|66.85|64.45|67.15|64.75|67.21|64.81|66.85|64.45|0
1618222500000|2021-04-12 10:15:00|67.2|64.8|66.61|64.21|67.2|64.8|66.61|64.21|0
1618222800000|2021-04-12 10:20:00|66.43|64.03|66.61|64.21|66.73|64.33|66.43|64.03|0
1618223100000|2021-04-12 10:25:00|66.67|64.27|66.49|64.09|66.73|64.33|66.43|64.03|0
1618223400000|2021-04-12 10:30:00|66.55|64.15|66.55|64.15|66.67|64.27|66.49|64.09|0
1618223700000|2021-04-12 10:35:00|66.61|64.21|66.67|64.27|66.73|64.33|66.49|64.09|0
1618224000000|2021-04-12 10:40:00|66.61|64.21|66.61|64.21|66.72|64.32|66.61|64.21|0
1618224300000|2021-04-12 10:45:00|66.66|64.26|66.78|64.38|66.78|64.38|66.55|64.15|0
1618224600000|2021-04-12 10:50:00|66.84|64.44|66.66|64.26|66.84|64.44|66.6|64.2|0
1618224900000|2021-04-12 10:55:00|66.72|64.32|66.66|64.26|66.78|64.38|66.66|64.26|0
1618225200000|2021-04-12 11:00:00|66.78|64.38|66.96|64.56|66.96|64.56|66.72|64.32|0
1618225500000|2021-04-12 11:05:00|67.02|64.62|67.13|64.73|67.25|64.85|67.02|64.62|0
1618225800000|2021-04-12 11:10:00|67.19|64.79|67.25|64.85|67.49|65.09|67.19|64.79|0
1618226100000|2021-04-12 11:15:00|67.31|64.91|67.43|65.03|67.49|65.09|67.13|64.73|0
1618226400000|2021-04-12 11:20:00|67.46|65.06|67.79|65.39|67.79|65.39|67.43|65.03|0
1618226700000|2021-04-12 11:25:00|67.73|65.33|67.61|65.21|67.73|65.33|67.55|65.15|0
1618227000000|2021-04-12 11:30:00|67.67|65.27|67.31|64.91|67.67|65.27|67.31|64.91|0
1618227300000|2021-04-12 11:35:00|67.25|64.85|67.19|64.79|67.25|64.85|67.01|64.61|0
1618227600000|2021-04-12 11:40:00|67.25|64.85|67.48|65.08|67.48|65.08|67.25|64.85|0
1618227900000|2021-04-12 11:45:00|67.54|65.14|66.83|64.43|67.54|65.14|66.77|64.37|0
1618228200000|2021-04-12 11:50:00|66.89|64.49|67.06|64.66|67.06|64.66|66.83|64.43|0
1618228500000|2021-04-12 11:55:00|67|64.6|66.94|64.54|67|64.6|66.83|64.43|0
1618228800000|2021-04-12 12:00:00|67.12|64.72|66.77|64.37|67.12|64.72|66.77|64.37|0
1618229100000|2021-04-12 12:05:00|66.71|64.31|67.27|64.87|68.77|66.37|65.94|63.54|0
1618229400000|2021-04-12 12:10:00|67.21|64.81|66.92|64.52|67.21|64.81|66.86|64.46|0
1618229700000|2021-04-12 12:15:00|66.98|64.58|67.03|64.63|67.09|64.69|66.92|64.52|0
1618230000000|2021-04-12 12:20:00|67.09|64.69|67.18|64.78|67.33|64.93|66.92|64.52|0
1618230300000|2021-04-12 12:25:00|67.21|64.81|67.42|65.02|67.45|65.05|67.15|64.75|0
1618230600000|2021-04-12 12:30:00|67.45|65.05|67.45|65.05|67.57|65.17|67.39|64.99|0
1618230900000|2021-04-12 12:35:00|67.51|65.11|67.39|64.99|67.57|65.17|67.27|64.87|0
1618231200000|2021-04-12 12:40:00|67.45|65.05|67.51|65.11|67.63|65.23|67.39|64.99|0
1618231500000|2021-04-12 12:45:00|67.56|65.16|67.68|65.28|67.74|65.34|67.56|65.16|0
1618231800000|2021-04-12 12:50:00|67.74|65.34|67.68|65.28|67.74|65.34|67.56|65.16|0
1618232100000|2021-04-12 12:55:00|67.62|65.22|67.44|65.04|67.62|65.22|67.44|65.04|0
1618232400000|2021-04-12 13:00:00|67.5|65.1|67.86|65.46|68.1|65.7|67.44|65.04|0
1618232700000|2021-04-12 13:05:00|67.8|65.4|67.68|65.28|67.8|65.4|67.56|65.16|0
1618233000000|2021-04-12 13:10:00|67.74|65.34|68.04|65.64|68.04|65.64|67.74|65.34|0
1618233300000|2021-04-12 13:15:00|68.1|65.7|67.8|65.4|68.16|65.76|67.68|65.28|0
1618233600000|2021-04-12 13:20:00|67.74|65.34|67.68|65.28|67.92|65.52|67.62|65.22|0
1618233900000|2021-04-12 13:25:00|67.62|65.22|67.14|64.74|67.68|65.28|67.08|64.68|0
1618234200000|2021-04-12 13:30:00|67.2|64.8|67.79|65.39|67.85|65.45|67.08|64.68|0
1618234500000|2021-04-12 13:35:00|67.85|65.45|68.51|66.11|68.63|66.23|67.73|65.33|0
1618234800000|2021-04-12 13:40:00|68.57|66.17|68.15|65.75|68.57|66.17|67.91|65.51|0
1618235100000|2021-04-12 13:45:00|68.21|65.81|67.07|64.67|68.33|65.93|67.02|64.62|0
1618235400000|2021-04-12 13:50:00|66.96|64.56|66.6|64.2|66.96|64.56|66.19|63.79|0
1618235700000|2021-04-12 13:55:00|66.48|64.08|67.13|64.73|67.13|64.73|66.45|64.05|0
1618236000000|2021-04-12 14:00:00|67.19|64.79|68.01|65.61|68.13|65.73|67.19|64.79|0
1618236300000|2021-04-12 14:05:00|67.95|65.55|68.01|65.61|68.13|65.73|67.47|65.07|0
1618236600000|2021-04-12 14:10:00|67.95|65.55|67.65|65.25|67.95|65.55|67.41|65.01|0
1618236900000|2021-04-12 14:15:00|67.59|65.19|68.13|65.73|68.25|65.85|67.53|65.13|0
1618237200000|2021-04-12 14:20:00|68.19|65.79|68.37|65.97|68.49|66.09|68.07|65.67|0
1618237500000|2021-04-12 14:25:00|68.43|66.03|67.59|65.19|68.43|66.03|67.35|64.95|0
1618237800000|2021-04-12 14:30:00|67.77|65.37|67.17|64.77|67.77|65.37|66.99|64.59|0
1618238100000|2021-04-12 14:35:00|67.11|64.71|66.76|64.36|67.17|64.77|66.52|64.12|0
1618238400000|2021-04-12 14:40:00|66.82|64.42|64.76|62.36|67.68|65.28|64.47|62.07|0
1618238700000|2021-04-12 14:45:00|64.7|62.3|65.58|63.18|65.64|63.24|64.59|62.19|0
1618239000000|2021-04-12 14:50:00|65.64|63.24|65.64|63.24|65.93|63.53|65.29|62.89|0
1618239300000|2021-04-12 14:55:00|65.7|63.3|65.69|63.29|65.93|63.53|65.64|63.24|0
1618239600000|2021-04-12 15:00:00|65.81|63.41|65.93|63.53|66.17|63.77|65.81|63.41|0
1618239900000|2021-04-12 15:05:00|66.05|63.65|65.63|63.23|66.05|63.65|65.57|63.17|0
1618240200000|2021-04-12 15:10:00|65.57|63.17|65.75|63.35|65.87|63.47|65.4|63|0
1618240500000|2021-04-12 15:15:00|65.69|63.29|66.34|63.94|66.34|63.94|65.4|63|0
1618240800000|2021-04-12 15:20:00|66.4|64|66.34|63.94|66.46|64.06|66.1|63.7|0
1618241100000|2021-04-12 15:25:00|66.22|63.82|66.34|63.94|66.34|63.94|66.1|63.7|0
1618241400000|2021-04-12 15:30:00|66.45|64.05|65.98|63.58|66.45|64.05|65.98|63.58|0
1618241700000|2021-04-12 15:35:00|65.86|63.46|65.98|63.58|66.1|63.7|65.57|63.17|0
1618242000000|2021-04-12 15:40:00|65.86|63.46|66.33|63.93|66.39|63.99|65.51|63.11|0
1618242300000|2021-04-12 15:45:00|66.39|63.99|65.92|63.52|66.39|63.99|65.86|63.46|0
1618242600000|2021-04-12 15:50:00|65.86|63.46|66.45|64.05|66.57|64.17|65.68|63.28|0
1618242900000|2021-04-12 15:55:00|66.51|64.11|66.69|64.29|66.75|64.35|66.45|64.05|0
1618243200000|2021-04-12 16:00:00|66.74|64.34|66.74|64.34|66.74|64.34|66.57|64.17|0
1618243500000|2021-04-12 16:05:00|66.8|64.4|66.39|63.99|66.8|64.4|66.39|63.99|0
1618243800000|2021-04-12 16:10:00|66.33|63.93|66.45|64.05|66.62|64.22|66.27|63.87|0
1618244100000|2021-04-12 16:15:00|66.5|64.1|66.27|63.87|66.56|64.16|65.91|63.51|0
1618244400000|2021-04-12 16:20:00|66.33|63.93|66.56|64.16|66.62|64.22|66.27|63.87|0
1618244700000|2021-04-12 16:25:00|66.62|64.22|67.1|64.7|67.16|64.76|66.56|64.16|0
1618245000000|2021-04-12 16:30:00|67.04|64.64|67.99|65.59|67.99|65.59|67.04|64.64|0
1618245300000|2021-04-12 16:35:00|68.05|65.65|67.81|65.41|68.05|65.65|67.57|65.17|0
1618245600000|2021-04-12 16:40:00|67.87|65.47|68.17|65.77|68.17|65.77|67.75|65.35|0
1618245900000|2021-04-12 16:45:00|68.11|65.71|67.87|65.47|68.23|65.83|67.81|65.41|0
1618246200000|2021-04-12 16:50:00|67.93|65.53|67.99|65.59|68.05|65.65|67.81|65.41|0
1618246500000|2021-04-12 16:55:00|67.93|65.53|67.93|65.53|68.17|65.77|67.93|65.53|0
1618246800000|2021-04-12 17:00:00|67.99|65.59|67.93|65.53|68.11|65.71|67.93|65.53|0
1618247100000|2021-04-12 17:05:00|67.99|65.59|67.69|65.29|67.99|65.59|67.69|65.29|0
1618247400000|2021-04-12 17:10:00|67.75|65.35|67.44|65.04|67.75|65.35|67.33|64.93|0
1618247700000|2021-04-12 17:15:00|67.5|65.1|67.2|64.8|67.5|65.1|67.03|64.63|0
1618248000000|2021-04-12 17:20:00|67.26|64.86|66.73|64.33|67.32|64.92|66.73|64.33|0
1618248300000|2021-04-12 17:25:00|66.85|64.45|66.9|64.5|67.02|64.62|66.79|64.39|0
1618248600000|2021-04-12 17:30:00|66.84|64.44|66.67|64.27|66.84|64.44|66.49|64.09|0
1618248900000|2021-04-12 17:35:00|66.72|64.32|66.43|64.03|66.72|64.32|66.31|63.91|0
1618249200000|2021-04-12 17:40:00|66.37|63.97|66.01|63.61|66.43|64.03|66.01|63.61|0
1618249500000|2021-04-12 17:45:00|66.07|63.67|66.6|64.2|66.66|64.26|66.07|63.67|0
1618249800000|2021-04-12 17:50:00|66.54|64.14|66.19|63.79|66.54|64.14|66.01|63.61|0
1618250100000|2021-04-12 17:55:00|66.25|63.85|65.71|63.31|66.31|63.91|65.48|63.08|0
1618250400000|2021-04-12 18:00:00|65.66|63.26|66.01|63.61|66.36|63.96|65.66|63.26|0
1618250700000|2021-04-12 18:05:00|66.07|63.67|66.3|63.9|66.48|64.08|65.65|63.25|0
1618251000000|2021-04-12 18:10:00|66.36|63.96|66.48|64.08|66.48|64.08|66.24|63.84|0
1618251300000|2021-04-12 18:15:00|66.42|64.02|66.48|64.08|66.54|64.14|66.3|63.9|0
1618251600000|2021-04-12 18:20:00|66.54|64.14|66.18|63.78|66.6|64.2|66.12|63.72|0
1618251900000|2021-04-12 18:25:00|66.12|63.72|66.53|64.13|66.59|64.19|65.89|63.49|0
1618252200000|2021-04-12 18:30:00|66.59|64.19|66.24|63.84|66.59|64.19|66.18|63.78|0
1618252500000|2021-04-12 18:35:00|66.18|63.78|66.53|64.13|66.53|64.13|66.18|63.78|0
1618252800000|2021-04-12 18:40:00|66.47|64.07|66.24|63.84|66.53|64.13|65.94|63.54|0
1618253100000|2021-04-12 18:45:00|66.18|63.78|66.18|63.78|66.29|63.89|65.94|63.54|0
1618253400000|2021-04-12 18:50:00|66.12|63.72|65.7|63.3|66.12|63.72|65.47|63.07|0
1618253700000|2021-04-12 18:55:00|65.76|63.36|65.94|63.54|66.03|63.63|65.7|63.3|0
1618254000000|2021-04-12 19:00:00|65.88|63.48|65.52|63.12|65.94|63.54|65.41|63.01|0
1618254300000|2021-04-12 19:05:00|65.58|63.18|66.11|63.71|66.29|63.89|65.58|63.18|0
1618254600000|2021-04-12 19:10:00|66.17|63.77|65.64|63.24|66.23|63.83|65.64|63.24|0
1618254900000|2021-04-12 19:15:00|65.58|63.18|65.7|63.3|65.76|63.36|65.29|62.89|0
1618255200000|2021-04-12 19:20:00|65.81|63.41|66.64|64.24|66.64|64.24|65.81|63.41|0
1618255500000|2021-04-12 19:25:00|66.58|64.18|66.34|63.94|66.64|64.24|66.28|63.88|0
1618255800000|2021-04-12 19:30:00|66.4|64|66.17|63.77|66.52|64.12|66.05|63.65|0
1618256100000|2021-04-12 19:35:00|66.22|63.82|66.02|63.62|66.28|63.88|65.14|62.74|0
1618256400000|2021-04-12 19:40:00|66.08|63.68|66.62|64.22|66.68|64.28|65.96|63.56|0
1618256700000|2021-04-12 19:45:00|66.74|64.34|66.79|64.39|66.97|64.57|66.56|64.16|0
1618257000000|2021-04-12 19:50:00|66.85|64.45|66.05|63.65|67.52|65.12|66.05|63.65|0
1618257300000|2021-04-12 19:55:00|65.99|63.59|65.87|63.47|66.05|63.65|65.11|62.71|0
1618257600000|2021-04-12 20:00:00|66.17|63.77|65.69|63.29|66.65|64.25|65.69|63.29|0
1618257900000|2021-04-12 20:05:00|65.75|63.35|65.99|63.59|66.05|63.65|65.75|63.35|0
1618258200000|2021-04-12 20:10:00|65.93|63.53|65.96|63.56|65.96|63.56|65.69|63.29|0
1618258500000|2021-04-12 20:15:00|66.23|63.43|66.13|63.33|66.24|63.44|66.13|63.33|0
1618258800000|2021-04-12 20:20:00|66.15|63.35|66.12|63.32|66.15|63.35|66.08|63.28|0
1618259100000|2021-04-12 20:25:00|66.13|63.33|66.2|63.4|66.21|63.41|66.12|63.32|0
1618259400000|2021-04-12 20:30:00|66.21|63.41|66.15|63.35|66.33|63.53|66.03|63.23|0
1618259700000|2021-04-12 20:35:00|66.21|63.41|66.39|63.59|66.39|63.59|66.15|63.35|0
1618260000000|2021-04-12 20:40:00|66.33|63.53|66.39|63.59|66.45|63.65|66.09|63.29|0
1618260300000|2021-04-12 20:45:00|66.45|63.65|66.39|63.59|66.51|63.71|66.33|63.53|0
1618260600000|2021-04-12 20:50:00|66.33|63.53|66.51|63.71|66.63|63.83|66.27|63.47|0
1618260900000|2021-04-12 20:55:00|66.45|63.65|66.45|63.65|66.51|63.71|66.33|63.53|0
1618261200000|2021-04-12 21:00:00|66.3|63.5|66.33|63.53|66.33|63.53|66.3|63.5|0
1618261500000|2021-04-12 21:05:00|66.34|63.54|66.26|63.46|66.34|63.54|66.23|63.43|0
1618261800000|2021-04-12 21:10:00|66.29|63.49|66.23|63.43|66.3|63.5|66.23|63.43|0
1618262100000|2021-04-12 21:15:00|66.24|63.44|66.21|63.41|66.24|63.44|66.21|63.41|0
1618262400000|2021-04-12 21:20:00|66.23|63.43|66.28|63.48|66.33|63.53|66.21|63.41|0
1618262700000|2021-04-12 21:25:00|66.26|63.46|66.26|63.46|66.26|63.46|66.25|63.45|0
1618263000000|2021-04-12 21:30:00|66.29|63.49|66.28|63.48|66.31|63.51|66.28|63.48|0
1618263300000|2021-04-12 21:35:00|66.24|63.44|66.28|63.48|66.3|63.5|66.22|63.42|0
1618263600000|2021-04-12 21:40:00|66.3|63.5|66.3|63.5|66.3|63.5|66.23|63.43|0
1618263900000|2021-04-12 21:45:00|66.36|63.56|66.32|63.52|66.36|63.56|66.32|63.52|0
1618264200000|2021-04-12 21:50:00|66.29|63.49|66.31|63.51|66.35|63.55|66.29|63.49|0
1618264500000|2021-04-12 21:55:00|66.27|63.47|66.35|63.55|66.35|63.55|66.27|63.47|0
1618264800000|2021-04-12 22:00:00|66.43|63.63|66.52|63.72|66.58|63.78|66.23|63.43|0
1618265100000|2021-04-12 22:05:00|66.46|63.66|66.16|63.36|66.46|63.66|66.05|63.25|0
1618265400000|2021-04-12 22:10:00|66.1|63.3|65.99|63.19|66.1|63.3|65.93|63.13|0
1618265700000|2021-04-12 22:15:00|66.01|63.21|66.1|63.3|66.16|63.36|65.98|63.18|0
1618266000000|2021-04-12 22:20:00|66.16|63.36|66.04|63.24|66.22|63.42|66.04|63.24|0
1618266300000|2021-04-12 22:25:00|65.98|63.18|66.04|63.24|66.1|63.3|65.98|63.18|0
1618266600000|2021-04-12 22:30:00|65.98|63.18|66.04|63.24|66.04|63.24|65.98|63.18|0
1618266900000|2021-04-12 22:35:00|66.01|63.21|66.04|63.24|66.04|63.24|65.98|63.18|0
1618267200000|2021-04-12 22:40:00|66.07|63.27|66.04|63.24|66.16|63.36|66.04|63.24|0
1618267500000|2021-04-12 22:45:00|66.1|63.3|66.1|63.3|66.16|63.36|66.1|63.3|0
1618267800000|2021-04-12 22:50:00|66.16|63.36|66.04|63.24|66.16|63.36|66.04|63.24|0
1618268100000|2021-04-12 22:55:00|65.98|63.18|66.03|63.23|66.04|63.24|65.98|63.18|0
1618268400000|2021-04-12 23:00:00|65.94|63.14|65.8|63|65.98|63.18|65.74|62.94|0
1618268700000|2021-04-12 23:05:00|65.86|63.06|65.8|63|65.97|63.17|65.74|62.94|0
1618269000000|2021-04-12 23:10:00|65.76|62.96|65.74|62.94|65.79|62.99|65.74|62.94|0
1618269300000|2021-04-12 23:15:00|65.79|62.99|65.85|63.05|65.85|63.05|65.76|62.96|0
1618269600000|2021-04-12 23:20:00|65.82|63.02|65.85|63.05|65.85|63.05|65.79|62.99|0
1618269900000|2021-04-12 23:25:00|65.79|62.99|65.91|63.11|65.91|63.11|65.73|62.93|0
1618270200000|2021-04-12 23:30:00|65.94|63.14|66.21|63.41|66.38|63.58|65.94|63.14|0
1618270500000|2021-04-12 23:35:00|66.26|63.46|66.2|63.4|66.32|63.52|66.2|63.4|0
1618270800000|2021-04-12 23:40:00|66.26|63.46|66.38|63.58|66.38|63.58|66.26|63.46|0
1618271100000|2021-04-12 23:45:00|66.44|63.64|66.62|63.82|66.62|63.82|66.44|63.64|0
1618271400000|2021-04-12 23:50:00|66.56|63.76|66.32|63.52|66.56|63.76|66.32|63.52|0
1618271700000|2021-04-12 23:55:00|66.38|63.58|66.14|63.34|66.38|63.58|66.14|63.34|0
1618272000000|2021-04-13 00:00:00|66.2|63.4|65.9|63.1|66.38|63.58|65.84|63.04|0
1618272300000|2021-04-13 00:05:00|65.84|63.04|66.14|63.34|66.14|63.34|65.78|62.98|0
1618272600000|2021-04-13 00:10:00|66.2|63.4|66.44|63.64|66.49|63.69|66.14|63.34|0
1618272900000|2021-04-13 00:15:00|66.49|63.69|66.2|63.4|66.49|63.69|66.2|63.4|0
1618273200000|2021-04-13 00:20:00|66.14|63.34|65.96|63.16|66.31|63.51|65.96|63.16|0
1618273500000|2021-04-13 00:25:00|65.84|63.04|66.13|63.33|66.25|63.45|65.84|63.04|0
1618273800000|2021-04-13 00:30:00|66.19|63.39|66.13|63.33|66.31|63.51|66.13|63.33|0
1618274100000|2021-04-13 00:35:00|66.19|63.39|66.07|63.27|66.19|63.39|66.01|63.21|0
1618274400000|2021-04-13 00:40:00|66.13|63.33|66.07|63.27|66.25|63.45|66.07|63.27|0
1618274700000|2021-04-13 00:45:00|66.13|63.33|65.89|63.09|66.13|63.33|65.83|63.03|0
1618275000000|2021-04-13 00:50:00|65.86|63.06|65.83|63.03|65.95|63.15|65.77|62.97|0
1618275300000|2021-04-13 00:55:00|65.89|63.09|66.07|63.27|66.07|63.27|65.83|63.03|0
1618275600000|2021-04-13 01:00:00|66.01|63.21|66.01|63.21|66.31|63.51|66.01|63.21|0
1618275900000|2021-04-13 01:05:00|65.95|63.15|65.89|63.09|65.95|63.15|65.83|63.03|0
1618276200000|2021-04-13 01:10:00|66.01|63.21|65.89|63.09|66.01|63.21|65.83|63.03|0
1618276500000|2021-04-13 01:15:00|66.01|63.21|65.71|62.91|66.01|63.21|65.71|62.91|0
1618276800000|2021-04-13 01:20:00|65.77|62.97|65.77|62.97|65.89|63.09|65.65|62.85|0
1618277100000|2021-04-13 01:25:00|65.83|63.03|66.18|63.38|66.18|63.38|65.83|63.03|0
1618277400000|2021-04-13 01:30:00|66.12|63.32|66|63.2|66.48|63.68|66|63.2|0
1618277700000|2021-04-13 01:35:00|65.94|63.14|66|63.2|66.18|63.38|65.82|63.02|0
1618278000000|2021-04-13 01:40:00|66.09|63.29|66|63.2|66.18|63.38|65.94|63.14|0
1618278300000|2021-04-13 01:45:00|66.06|63.26|66.06|63.26|66.12|63.32|65.88|63.08|0
1618278600000|2021-04-13 01:50:00|66.12|63.32|66.06|63.26|66.18|63.38|66|63.2|0
1618278900000|2021-04-13 01:55:00|66|63.2|65.82|63.02|66.06|63.26|65.76|62.96|0
1618279200000|2021-04-13 02:00:00|65.76|62.96|65.94|63.14|66.06|63.26|65.76|62.96|0
1618279500000|2021-04-13 02:05:00|66|63.2|66.11|63.31|66.11|63.31|65.94|63.14|0
1618279800000|2021-04-13 02:10:00|66.17|63.37|65.99|63.19|66.17|63.37|65.88|63.08|0
1618280100000|2021-04-13 02:15:00|66.05|63.25|66.05|63.25|66.11|63.31|65.99|63.19|0
1618280400000|2021-04-13 02:20:00|66.11|63.31|66.05|63.25|66.23|63.43|66.05|63.25|0
1618280700000|2021-04-13 02:25:00|66.11|63.31|66.17|63.37|66.23|63.43|66.05|63.25|0
1618281000000|2021-04-13 02:30:00|66.23|63.43|66.23|63.43|66.35|63.55|66.23|63.43|0
1618281300000|2021-04-13 02:35:00|66.29|63.49|65.99|63.19|66.35|63.55|65.93|63.13|0
1618281600000|2021-04-13 02:40:00|66.05|63.25|65.93|63.13|66.11|63.31|65.93|63.13|0
1618281900000|2021-04-13 02:45:00|65.99|63.19|66.1|63.3|66.1|63.3|65.93|63.13|0
1618282200000|2021-04-13 02:50:00|66.05|63.25|65.98|63.18|66.1|63.3|65.93|63.13|0
1618282500000|2021-04-13 02:55:00|65.93|63.13|66.16|63.36|66.16|63.36|65.93|63.13|0
1618282800000|2021-04-13 03:00:00|66.28|63.48|66.37|63.57|66.4|63.6|66.22|63.42|0
1618283100000|2021-04-13 03:05:00|66.34|63.54|66.34|63.54|66.4|63.6|66.34|63.54|0
1618283400000|2021-04-13 03:10:00|66.4|63.6|66.34|63.54|66.46|63.66|66.28|63.48|0
1618283700000|2021-04-13 03:15:00|66.28|63.48|66.34|63.54|66.4|63.6|66.28|63.48|0
1618284000000|2021-04-13 03:20:00|66.4|63.6|66.16|63.36|66.4|63.6|66.04|63.24|0
1618284300000|2021-04-13 03:25:00|66.1|63.3|66.04|63.24|66.16|63.36|65.98|63.18|0
1618284600000|2021-04-13 03:30:00|66.1|63.3|66.21|63.41|66.21|63.41|66.1|63.3|0
1618284900000|2021-04-13 03:35:00|66.27|63.47|66.21|63.41|66.27|63.47|66.15|63.35|0
1618285200000|2021-04-13 03:40:00|66.15|63.35|66.15|63.35|66.21|63.41|66.09|63.29|0
1618285500000|2021-04-13 03:45:00|66.18|63.38|66.09|63.29|66.21|63.41|66.09|63.29|0
1618285800000|2021-04-13 03:50:00|66.03|63.23|65.85|63.05|66.09|63.29|65.79|62.99|0
1618286100000|2021-04-13 03:55:00|65.79|62.99|65.85|63.05|65.91|63.11|65.73|62.93|0
1618286400000|2021-04-13 04:00:00|65.79|62.99|65.73|62.93|65.85|63.05|65.62|62.82|0
1618286700000|2021-04-13 04:05:00|65.67|62.87|65.61|62.81|65.73|62.93|65.56|62.76|0
1618287000000|2021-04-13 04:10:00|65.55|62.75|65.73|62.93|65.79|62.99|65.55|62.75|0
1618287300000|2021-04-13 04:15:00|65.67|62.87|65.67|62.87|65.73|62.93|65.61|62.81|0
1618287600000|2021-04-13 04:20:00|65.73|62.93|65.73|62.93|65.79|62.99|65.73|62.93|0
1618287900000|2021-04-13 04:25:00|65.67|62.87|65.67|62.87|65.67|62.87|65.61|62.81|0
1618288200000|2021-04-13 04:30:00|65.61|62.81|65.37|62.57|65.7|62.9|65.37|62.57|0
1618288500000|2021-04-13 04:35:00|65.43|62.63|65.43|62.63|65.55|62.75|65.37|62.57|0
1618288800000|2021-04-13 04:40:00|65.37|62.57|65.43|62.63|65.49|62.69|65.37|62.57|0
1618289100000|2021-04-13 04:45:00|65.37|62.57|65.13|62.33|65.43|62.63|65.13|62.33|0
1618289400000|2021-04-13 04:50:00|65.08|62.28|65.07|62.27|65.13|62.33|64.84|62.04|0
1618289700000|2021-04-13 04:55:00|65.13|62.33|65.13|62.33|65.19|62.39|65.13|62.33|0
1618290000000|2021-04-13 05:00:00|65.01|62.21|64.9|62.1|65.07|62.27|64.84|62.04|0
1618290300000|2021-04-13 05:05:00|64.95|62.15|64.72|61.92|64.95|62.15|64.66|61.86|0
1618290600000|2021-04-13 05:10:00|64.66|61.86|64.66|61.86|64.89|62.09|64.66|61.86|0
1618290900000|2021-04-13 05:15:00|64.72|61.92|64.6|61.8|64.78|61.98|64.48|61.68|0
1618291200000|2021-04-13 05:20:00|64.63|61.83|64.48|61.68|64.63|61.83|64.25|61.45|0
1618291500000|2021-04-13 05:25:00|64.42|61.62|64.77|61.97|64.77|61.97|64.42|61.62|0
1618291800000|2021-04-13 05:30:00|64.83|62.03|64.77|61.97|64.89|62.09|64.71|61.91|0
1618292100000|2021-04-13 05:35:00|64.71|61.91|64.77|61.97|64.77|61.97|64.42|61.62|0
1618292400000|2021-04-13 05:40:00|64.71|61.91|65.01|62.21|65.01|62.21|64.71|61.91|0
1618292700000|2021-04-13 05:45:00|64.95|62.15|65.12|62.32|65.12|62.32|64.89|62.09|0
1618293000000|2021-04-13 05:50:00|65.06|62.26|64.94|62.14|65.12|62.32|64.89|62.09|0
1618293300000|2021-04-13 05:55:00|64.89|62.09|64.94|62.14|65|62.2|64.83|62.03|0
1618293600000|2021-04-13 06:00:00|65|62.2|65.12|62.32|65.18|62.38|64.71|61.91|0
1618293900000|2021-04-13 06:05:00|65.06|62.26|64.77|61.97|65.12|62.32|64.71|61.91|0
1618294200000|2021-04-13 06:10:00|64.82|62.02|64.94|62.14|64.97|62.17|64.59|61.79|0
1618294500000|2021-04-13 06:15:00|65|62.2|65.17|62.37|65.17|62.37|64.76|61.96|0
1618294800000|2021-04-13 06:20:00|65.12|62.32|65.06|62.26|65.23|62.43|65|62.2|0
1618295100000|2021-04-13 06:25:00|65.11|62.31|65.35|62.55|65.35|62.55|65.06|62.26|0
1618295400000|2021-04-13 06:30:00|65.29|62.49|65.41|62.61|65.47|62.67|65.11|62.31|0
1618295700000|2021-04-13 06:35:00|65.35|62.55|65.23|62.43|65.46|62.66|65.17|62.37|0
1618296000000|2021-04-13 06:40:00|65.29|62.49|65.4|62.6|65.46|62.66|65.29|62.49|0
1618296300000|2021-04-13 06:45:00|65.34|62.54|65.34|62.54|65.52|62.72|65.29|62.49|0
1618296600000|2021-04-13 06:50:00|65.29|62.49|65.34|62.54|65.4|62.6|65.28|62.48|0
1618296900000|2021-04-13 06:55:00|65.28|62.48|65.34|62.54|65.34|62.54|65.17|62.37|0
1618297200000|2021-04-13 07:00:00|65.28|62.48|65.52|62.72|65.75|62.95|65.28|62.48|0
1618297500000|2021-04-13 07:05:00|65.32|62.92|65.32|62.92|65.49|63.09|65.26|62.86|0
1618297800000|2021-04-13 07:10:00|65.35|62.95|65.08|62.68|65.35|62.95|65.08|62.68|0
1618298100000|2021-04-13 07:15:00|65.14|62.74|65.34|62.94|65.43|63.03|65.14|62.74|0
1618298400000|2021-04-13 07:20:00|65.31|62.91|65.49|63.09|65.49|63.09|65.26|62.86|0
1618298700000|2021-04-13 07:25:00|65.61|63.21|65.61|63.21|65.67|63.27|65.55|63.15|0
1618299000000|2021-04-13 07:30:00|65.55|63.15|65.61|63.21|65.79|63.39|65.55|63.15|0
1618299300000|2021-04-13 07:35:00|65.67|63.27|66.02|63.62|66.02|63.62|65.61|63.21|0
1618299600000|2021-04-13 07:40:00|66.08|63.68|65.66|63.26|66.08|63.68|65.66|63.26|0
1618299900000|2021-04-13 07:45:00|65.6|63.2|65.37|62.97|65.6|63.2|65.25|62.85|0
1618300200000|2021-04-13 07:50:00|65.31|62.91|65.66|63.26|65.66|63.26|65.31|62.91|0
1618300500000|2021-04-13 07:55:00|65.72|63.32|66.08|63.68|66.08|63.68|65.72|63.32|0
1618300800000|2021-04-13 08:00:00|66.02|63.62|66.08|63.68|66.08|63.68|65.9|63.5|0
1618301100000|2021-04-13 08:05:00|66.19|63.79|65.96|63.56|66.31|63.91|65.84|63.44|0
1618301400000|2021-04-13 08:10:00|66.01|63.61|66.01|63.61|66.01|63.61|65.9|63.5|0
1618301700000|2021-04-13 08:15:00|65.95|63.55|65.89|63.49|66.01|63.61|65.83|63.43|0
1618302000000|2021-04-13 08:20:00|65.83|63.43|66.07|63.67|66.07|63.67|65.83|63.43|0
1618302300000|2021-04-13 08:25:00|66.13|63.73|66.13|63.73|66.13|63.73|66.01|63.61|0
1618302600000|2021-04-13 08:30:00|66.07|63.67|66.01|63.61|66.07|63.67|65.95|63.55|0
1618302900000|2021-04-13 08:35:00|65.98|63.58|66.01|63.61|66.07|63.67|65.95|63.55|0
1618303200000|2021-04-13 08:40:00|66.07|63.67|66.01|63.61|66.07|63.67|65.95|63.55|0
1618303500000|2021-04-13 08:45:00|66.07|63.67|65.89|63.49|66.07|63.67|65.89|63.49|0
1618303800000|2021-04-13 08:50:00|65.77|63.37|65.77|63.37|65.83|63.43|65.71|63.31|0
1618304100000|2021-04-13 08:55:00|65.71|63.31|65.83|63.43|65.83|63.43|65.65|63.25|0
1618304400000|2021-04-13 09:00:00|65.77|63.37|65.65|63.25|65.83|63.43|65.65|63.25|0
1618304700000|2021-04-13 09:05:00|65.71|63.31|65.76|63.36|65.76|63.36|65.59|63.19|0
1618305000000|2021-04-13 09:10:00|65.79|63.39|65.76|63.36|65.88|63.48|65.76|63.36|0
1618305300000|2021-04-13 09:15:00|65.82|63.42|66.06|63.66|66.18|63.78|65.76|63.36|0
1618305600000|2021-04-13 09:20:00|66.12|63.72|65.94|63.54|66.18|63.78|65.94|63.54|0
1618305900000|2021-04-13 09:25:00|66|63.6|65.88|63.48|66|63.6|65.88|63.48|0
1618306200000|2021-04-13 09:30:00|65.82|63.42|65.94|63.54|66|63.6|65.76|63.36|0
1618306500000|2021-04-13 09:35:00|66|63.6|66|63.6|66.06|63.66|65.94|63.54|0
1618306800000|2021-04-13 09:40:00|65.94|63.54|66.11|63.71|66.11|63.71|65.94|63.54|0
1618307100000|2021-04-13 09:45:00|66.05|63.65|66.05|63.65|66.08|63.68|65.94|63.54|0
1618307400000|2021-04-13 09:50:00|65.99|63.59|66.29|63.89|66.29|63.89|65.99|63.59|0
1618307700000|2021-04-13 09:55:00|66.26|63.86|67.01|64.61|67.07|64.67|66.23|63.83|0
1618308000000|2021-04-13 10:00:00|67.07|64.67|66.59|64.19|67.13|64.73|66.53|64.13|0
1618308300000|2021-04-13 10:05:00|66.62|64.22|66.26|63.86|66.65|64.25|66.17|63.77|0
1618308600000|2021-04-13 10:10:00|66.23|63.83|66.17|63.77|66.29|63.89|66.05|63.65|0
1618308900000|2021-04-13 10:15:00|66.08|63.68|65.93|63.53|66.11|63.71|65.87|63.47|0
1618309200000|2021-04-13 10:20:00|65.87|63.47|65.87|63.47|65.99|63.59|65.75|63.35|0
1618309500000|2021-04-13 10:25:00|65.9|63.5|65.69|63.29|65.93|63.53|65.69|63.29|0
1618309800000|2021-04-13 10:30:00|65.75|63.35|65.69|63.29|65.81|63.41|65.63|63.23|0
1618310100000|2021-04-13 10:35:00|65.75|63.35|65.63|63.23|65.75|63.35|65.63|63.23|0
1618310400000|2021-04-13 10:40:00|65.57|63.17|65.51|63.11|65.57|63.17|65.45|63.05|0
1618310700000|2021-04-13 10:45:00|65.45|63.05|65.57|63.17|65.62|63.22|65.45|63.05|0
1618311000000|2021-04-13 10:50:00|65.59|63.19|65.74|63.34|65.86|63.46|65.59|63.19|0
1618311300000|2021-04-13 10:55:00|65.68|63.28|64.8|62.4|65.74|63.34|64.45|62.05|0
1618311600000|2021-04-13 11:00:00|64.77|62.37|63.14|60.74|64.77|62.37|60.89|58.49|0
1618311900000|2021-04-13 11:05:00|63.03|60.63|65.03|62.63|65.88|63.48|63.03|60.63|0
1618312200000|2021-04-13 11:10:00|65.09|62.69|64.26|61.86|65.44|63.04|63.97|61.57|0
1618312500000|2021-04-13 11:15:00|64.29|61.89|64.41|62.01|64.44|62.04|64|61.6|0
1618312800000|2021-04-13 11:20:00|64.44|62.04|64.46|62.06|64.81|62.41|64.41|62.01|0
1618313100000|2021-04-13 11:25:00|64.29|61.89|64.03|61.63|64.29|61.89|63.8|61.4|0
1618313400000|2021-04-13 11:30:00|64|61.6|64.35|61.95|64.46|62.06|63.77|61.37|0
1618313700000|2021-04-13 11:35:00|64.4|62|64.99|62.59|65.1|62.7|64.4|62|0
1618314000000|2021-04-13 11:40:00|65.04|62.64|65.04|62.64|65.1|62.7|64.93|62.53|0
1618314300000|2021-04-13 11:45:00|65.1|62.7|64.98|62.58|65.1|62.7|64.52|62.12|0
1618314600000|2021-04-13 11:50:00|64.92|62.52|64.52|62.12|64.98|62.58|64.46|62.06|0
1618314900000|2021-04-13 11:55:00|64.54|62.14|64.57|62.17|64.86|62.46|64.52|62.12|0
1618315200000|2021-04-13 12:00:00|64.51|62.11|64.86|62.46|64.92|62.52|64.46|62.06|0
1618315500000|2021-04-13 12:05:00|64.8|62.4|65.15|62.75|65.15|62.75|64.69|62.29|0
1618315800000|2021-04-13 12:10:00|65.1|62.7|65.33|62.93|65.39|62.99|65.04|62.64|0
1618316100000|2021-04-13 12:15:00|65.39|62.99|65.33|62.93|65.39|62.99|65.09|62.69|0
1618316400000|2021-04-13 12:20:00|65.27|62.87|65.33|62.93|65.39|62.99|65.09|62.69|0
1618316700000|2021-04-13 12:25:00|65.35|62.95|65.03|62.63|65.35|62.95|64.89|62.49|0
1618317000000|2021-04-13 12:30:00|64.36|61.96|66.33|63.93|66.62|64.22|64.36|61.96|0
1618317300000|2021-04-13 12:35:00|66.39|63.99|67.22|64.82|67.34|64.94|66.21|63.81|0
1618317600000|2021-04-13 12:40:00|67.16|64.76|67.1|64.7|67.28|64.88|66.98|64.58|0
1618317900000|2021-04-13 12:45:00|67.22|64.82|67.52|65.12|67.52|65.12|67.16|64.76|0
1618318200000|2021-04-13 12:50:00|67.4|65|67.34|64.94|67.46|65.06|67.34|64.94|0
1618318500000|2021-04-13 12:55:00|67.31|64.91|67.76|65.36|67.76|65.36|67.28|64.88|0
1618318800000|2021-04-13 13:00:00|67.66|65.26|67.88|65.48|68.06|65.66|67.64|65.24|0
1618319100000|2021-04-13 13:05:00|67.82|65.42|66.8|64.4|67.94|65.54|66.62|64.22|0
1618319400000|2021-04-13 13:10:00|66.74|64.34|66.56|64.16|66.92|64.52|66.44|64.04|0
1618319700000|2021-04-13 13:15:00|66.5|64.1|66.44|64.04|66.62|64.22|66.14|63.74|0
1618320000000|2021-04-13 13:20:00|66.5|64.1|66.5|64.1|66.62|64.22|66.29|63.89|0
1618320300000|2021-04-13 13:25:00|66.44|64.04|66.32|63.92|66.56|64.16|66.2|63.8|0
1618320600000|2021-04-13 13:30:00|66.44|64.04|66.14|63.74|66.62|64.22|66.02|63.62|0
1618320900000|2021-04-13 13:35:00|66.32|63.92|66.61|64.21|66.79|64.39|66.08|63.68|0
1618321200000|2021-04-13 13:40:00|66.55|64.15|65.66|63.26|66.55|64.15|65.6|63.2|0
1618321500000|2021-04-13 13:45:00|65.72|63.32|65.96|63.56|66.08|63.68|65.43|63.03|0
1618321800000|2021-04-13 13:50:00|65.9|63.5|66.49|64.09|66.73|64.33|65.9|63.5|0
1618322100000|2021-04-13 13:55:00|66.55|64.15|66.97|64.57|66.97|64.57|66.37|63.97|0
1618322400000|2021-04-13 14:00:00|67.15|64.75|67.57|65.17|67.75|65.35|67.15|64.75|0
1618322700000|2021-04-13 14:05:00|67.45|65.05|67.57|65.17|67.57|65.17|67.21|64.81|0
1618323000000|2021-04-13 14:10:00|67.63|65.23|67.44|65.04|67.63|65.23|67.27|64.87|0
1618323300000|2021-04-13 14:15:00|67.38|64.98|67.2|64.8|67.5|65.1|67.2|64.8|0
1618323600000|2021-04-13 14:20:00|67.14|64.74|67.08|64.68|67.26|64.86|66.96|64.56|0
1618323900000|2021-04-13 14:25:00|67.14|64.74|67.38|64.98|67.38|64.98|67.02|64.62|0
1618324200000|2021-04-13 14:30:00|67.44|65.04|67.59|65.19|67.98|65.58|67.26|64.86|0
1618324500000|2021-04-13 14:35:00|67.62|65.22|67.2|64.8|67.8|65.4|67.02|64.62|0
1618324800000|2021-04-13 14:40:00|67.26|64.86|67.56|65.16|67.68|65.28|67.14|64.74|0
1618325100000|2021-04-13 14:45:00|67.62|65.22|67.38|64.98|67.74|65.34|67.26|64.86|0
1618325400000|2021-04-13 14:50:00|67.32|64.92|66.9|64.5|67.38|64.98|66.84|64.44|0
1618325700000|2021-04-13 14:55:00|66.96|64.56|67.07|64.67|67.08|64.68|66.84|64.44|0
1618326000000|2021-04-13 15:00:00|67.01|64.61|67.19|64.79|67.62|65.22|67.01|64.61|0
1618326300000|2021-04-13 15:05:00|67.25|64.85|67.43|65.03|67.43|65.03|67.13|64.73|0
1618326600000|2021-04-13 15:10:00|67.37|64.97|67.19|64.79|67.43|65.03|67.07|64.67|0
1618326900000|2021-04-13 15:15:00|67.13|64.73|67.31|64.91|67.37|64.97|66.95|64.55|0
1618327200000|2021-04-13 15:20:00|67.25|64.85|67.19|64.79|67.37|64.97|66.95|64.55|0
1618327500000|2021-04-13 15:25:00|67.25|64.85|67.55|65.15|67.55|65.15|67.19|64.79|0
1618327800000|2021-04-13 15:30:00|67.73|65.33|67.73|65.33|67.97|65.57|67.67|65.27|0
1618328100000|2021-04-13 15:35:00|67.61|65.21|67.19|64.79|67.73|65.33|66.89|64.49|0
1618328400000|2021-04-13 15:40:00|67.25|64.85|67.49|65.09|67.55|65.15|67.13|64.73|0
1618328700000|2021-04-13 15:45:00|67.43|65.03|67.36|64.96|67.61|65.21|67.24|64.84|0
1618329000000|2021-04-13 15:50:00|67.42|65.02|67.3|64.9|67.48|65.08|67.18|64.78|0
1618329300000|2021-04-13 15:55:00|67.24|64.84|67.66|65.26|67.66|65.26|67.24|64.84|0
1618329600000|2021-04-13 16:00:00|67.72|65.32|67.72|65.32|67.9|65.5|67.6|65.2|0
1618329900000|2021-04-13 16:05:00|67.54|65.14|67.36|64.96|67.54|65.14|67.3|64.9|0
1618330200000|2021-04-13 16:10:00|67.3|64.9|67.48|65.08|67.6|65.2|67.3|64.9|0
1618330500000|2021-04-13 16:15:00|67.54|65.14|67.66|65.26|67.72|65.32|67.3|64.9|0
1618330800000|2021-04-13 16:20:00|67.72|65.32|67.66|65.26|67.9|65.5|67.6|65.2|0
1618331100000|2021-04-13 16:25:00|67.72|65.32|67.42|65.02|67.72|65.32|67.42|65.02|0
1618331400000|2021-04-13 16:30:00|67.48|65.08|67.41|65.01|67.72|65.32|67.29|64.89|0
1618331700000|2021-04-13 16:35:00|67.47|65.07|67.35|64.95|67.53|65.13|67.35|64.95|0
1618332000000|2021-04-13 16:40:00|67.41|65.01|67.23|64.83|67.41|65.01|67.05|64.65|0
1618332300000|2021-04-13 16:45:00|67.17|64.77|67.17|64.77|67.35|64.95|66.93|64.53|0
1618332600000|2021-04-13 16:50:00|67.11|64.71|66.99|64.59|67.11|64.71|66.93|64.53|0
1618332900000|2021-04-13 16:55:00|66.93|64.53|66.57|64.17|66.99|64.59|66.57|64.17|0
1618333200000|2021-04-13 17:00:00|66.63|64.23|66.99|64.59|67.11|64.71|66.45|64.05|0
1618333500000|2021-04-13 17:05:00|67.05|64.65|66.93|64.53|67.29|64.89|66.63|64.23|0
1618333800000|2021-04-13 17:10:00|66.99|64.59|67.29|64.89|67.29|64.89|66.93|64.53|0
1618334100000|2021-04-13 17:15:00|67.23|64.83|67.4|65|67.47|65.07|67.11|64.71|0
1618334400000|2021-04-13 17:20:00|67.47|65.07|67.4|65|67.47|65.07|67.16|64.76|0
1618334700000|2021-04-13 17:25:00|67.34|64.94|67.4|65|67.52|65.12|67.34|64.94|0
1618335000000|2021-04-13 17:30:00|67.46|65.06|67.52|65.12|67.52|65.12|67.34|64.94|0
1618335300000|2021-04-13 17:35:00|67.46|65.06|67.7|65.3|67.76|65.36|67.4|65|0
1618335600000|2021-04-13 17:40:00|67.76|65.36|67.48|65.08|67.76|65.36|67.3|64.9|0
1618335900000|2021-04-13 17:45:00|67.47|65.07|67.35|64.95|67.47|65.07|67.29|64.89|0
1618336200000|2021-04-13 17:50:00|67.41|65.01|67.35|64.95|67.41|65.01|67.17|64.77|0
1618336500000|2021-04-13 17:55:00|67.41|65.01|67.35|64.95|67.53|65.13|67.35|64.95|0
1618336800000|2021-04-13 18:00:00|67.29|64.89|67.89|65.49|67.89|65.49|67.29|64.89|0
1618337100000|2021-04-13 18:05:00|67.83|65.43|67.59|65.19|67.89|65.49|67.53|65.13|0
1618337400000|2021-04-13 18:10:00|67.65|65.25|68.26|65.86|68.38|65.98|67.65|65.25|0
1618337700000|2021-04-13 18:15:00|68.32|65.92|68.44|66.04|68.5|66.1|68.07|65.67|0
1618338000000|2021-04-13 18:20:00|68.5|66.1|68.56|66.16|68.62|66.22|68.38|65.98|0
1618338300000|2021-04-13 18:25:00|68.62|66.22|68.56|66.16|68.62|66.22|68.44|66.04|0
1618338600000|2021-04-13 18:30:00|68.5|66.1|68.92|66.52|68.99|66.59|68.5|66.1|0
1618338900000|2021-04-13 18:35:00|68.86|66.46|68.62|66.22|68.99|66.59|68.56|66.16|0
1618339200000|2021-04-13 18:40:00|68.68|66.28|68.8|66.4|68.86|66.46|68.62|66.22|0
1618339500000|2021-04-13 18:45:00|68.86|66.46|69.11|66.71|69.11|66.71|68.74|66.34|0
1618339800000|2021-04-13 18:50:00|69.1|66.7|69.1|66.7|69.17|66.77|68.86|66.46|0
1618340100000|2021-04-13 18:55:00|69.17|66.77|69.41|67.01|69.6|67.2|69.17|66.77|0
1618340400000|2021-04-13 19:00:00|69.47|67.07|69.97|67.57|70.15|67.75|69.47|67.07|0
1618340700000|2021-04-13 19:05:00|69.9|67.5|70.27|67.87|70.34|67.94|69.78|67.38|0
1618341000000|2021-04-13 19:10:00|70.34|67.94|70.27|67.87|70.59|68.19|70.21|67.81|0
1618341300000|2021-04-13 19:15:00|70.34|67.94|70.33|67.93|70.46|68.06|69.96|67.56|0
1618341600000|2021-04-13 19:20:00|70.27|67.87|70.21|67.81|70.58|68.18|70.09|67.69|0
1618341900000|2021-04-13 19:25:00|70.27|67.87|70.21|67.81|70.4|68|70.15|67.75|0
1618342200000|2021-04-13 19:30:00|70.27|67.87|69.9|67.5|70.33|67.93|69.71|67.31|0
1618342500000|2021-04-13 19:35:00|69.84|67.44|69.16|66.76|69.84|67.44|69.16|66.76|0
1618342800000|2021-04-13 19:40:00|69.28|66.88|69.15|66.75|69.34|66.94|68.85|66.45|0
1618343100000|2021-04-13 19:45:00|69.09|66.69|69.34|66.94|69.46|67.06|69.03|66.63|0
1618343400000|2021-04-13 19:50:00|69.21|66.81|69.21|66.81|69.21|66.81|68.66|66.26|0
1618343700000|2021-04-13 19:55:00|69.28|66.88|67.43|65.03|69.54|67.14|67.43|65.03|0
1618344000000|2021-04-13 20:00:00|67.61|65.21|67.67|65.27|67.79|65.39|67.49|65.09|0
1618344300000|2021-04-13 20:05:00|67.73|65.33|67.85|65.45|67.85|65.45|67.55|65.15|0
1618344600000|2021-04-13 20:10:00|67.79|65.39|68|65.6|68.06|65.66|67.73|65.33|0
1618344900000|2021-04-13 20:15:00|68.13|65.33|68.09|65.29|68.17|65.37|68.09|65.29|0
1618345200000|2021-04-13 20:20:00|68.11|65.31|68.11|65.31|68.18|65.38|68.09|65.29|0
1618345500000|2021-04-13 20:25:00|68.12|65.32|68.09|65.29|68.18|65.38|68.09|65.29|0
1618345800000|2021-04-13 20:30:00|68.14|65.34|68.32|65.52|68.38|65.58|68.14|65.34|0
1618346100000|2021-04-13 20:35:00|68.38|65.58|68.13|65.33|68.44|65.64|68.13|65.33|0
1618346400000|2021-04-13 20:40:00|68.19|65.39|68.19|65.39|68.26|65.46|68.13|65.33|0
1618346700000|2021-04-13 20:45:00|68.25|65.45|68.07|65.27|68.25|65.45|68.01|65.21|0
1618347000000|2021-04-13 20:50:00|68.01|65.21|68.25|65.45|68.25|65.45|68.01|65.21|0
1618347300000|2021-04-13 20:55:00|68.19|65.39|68.13|65.33|68.25|65.45|67.89|65.09|0
1618347600000|2021-04-13 21:00:00|68.11|65.31|68.13|65.33|68.18|65.38|68.1|65.3|0
1618347900000|2021-04-13 21:05:00|68.12|65.32|68.13|65.33|68.13|65.33|68.12|65.32|0
1618348200000|2021-04-13 21:10:00|68.12|65.32|68.1|65.3|68.13|65.33|68.07|65.27|0
1618348500000|2021-04-13 21:15:00|68.09|65.29|68.03|65.23|68.1|65.3|67.98|65.18|0
1618348800000|2021-04-13 21:20:00|68.04|65.24|68.06|65.26|68.07|65.27|67.98|65.18|0
1618349100000|2021-04-13 21:25:00|68.08|65.28|68.06|65.26|68.08|65.28|68.01|65.21|0
1618349400000|2021-04-13 21:30:00|68.01|65.21|67.99|65.19|68.01|65.21|67.95|65.15|0
1618349700000|2021-04-13 21:35:00|68.03|65.23|68.12|65.32|68.12|65.32|67.98|65.18|0
1618350000000|2021-04-13 21:40:00|68.07|65.27|68.04|65.24|68.07|65.27|68.02|65.22|0
1618350300000|2021-04-13 21:45:00|68.03|65.23|68.04|65.24|68.04|65.24|68.01|65.21|0
1618350600000|2021-04-13 21:50:00|68.03|65.23|68.04|65.24|68.06|65.26|68.03|65.23|0
1618350900000|2021-04-13 21:55:00|68.03|65.23|68.07|65.27|68.13|65.33|68.03|65.23|0
1618351200000|2021-04-13 22:00:00|68.24|65.44|68.05|65.25|68.24|65.44|67.99|65.19|0
1618351500000|2021-04-13 22:05:00|68.03|65.23|67.84|65.04|68.03|65.23|67.78|64.98|0
1618351800000|2021-04-13 22:10:00|67.78|64.98|67.78|64.98|67.9|65.1|67.78|64.98|0
1618352100000|2021-04-13 22:15:00|67.72|64.92|67.84|65.04|67.9|65.1|67.72|64.92|0
1618352400000|2021-04-13 22:20:00|67.9|65.1|67.72|64.92|67.9|65.1|67.72|64.92|0
1618352700000|2021-04-13 22:25:00|67.66|64.86|67.78|64.98|67.78|64.98|67.6|64.8|0
1618353000000|2021-04-13 22:30:00|67.84|65.04|67.71|64.91|67.9|65.1|67.59|64.79|0
1618353300000|2021-04-13 22:35:00|67.78|64.98|67.59|64.79|67.78|64.98|67.59|64.79|0
1618353600000|2021-04-13 22:40:00|67.62|64.82|67.59|64.79|67.65|64.85|67.53|64.73|0
1618353900000|2021-04-13 22:45:00|67.53|64.73|67.59|64.79|67.59|64.79|67.53|64.73|0
1618354200000|2021-04-13 22:50:00|67.53|64.73|67.59|64.79|67.59|64.79|67.53|64.73|0
1618354500000|2021-04-13 22:55:00|67.65|64.85|67.65|64.85|67.65|64.85|67.65|64.85|0
1618354800000|2021-04-13 23:00:00|67.71|64.91|67.59|64.79|67.71|64.91|67.47|64.67|0
1618355100000|2021-04-13 23:05:00|67.53|64.73|67.4|64.6|67.53|64.73|67.34|64.54|0
1618355400000|2021-04-13 23:10:00|67.37|64.57|67.28|64.48|67.4|64.6|67.28|64.48|0
1618355700000|2021-04-13 23:15:00|67.22|64.42|67.46|64.66|67.46|64.66|67.22|64.42|0
1618356000000|2021-04-13 23:20:00|67.4|64.6|67.4|64.6|67.52|64.72|67.4|64.6|0
1618356300000|2021-04-13 23:25:00|67.34|64.54|67.46|64.66|67.46|64.66|67.28|64.48|0
1618356600000|2021-04-13 23:30:00|67.43|64.63|67.52|64.72|67.64|64.84|67.43|64.63|0
1618356900000|2021-04-13 23:35:00|67.58|64.78|67.58|64.78|67.64|64.84|67.58|64.78|0
1618357200000|2021-04-13 23:40:00|67.52|64.72|67.46|64.66|67.58|64.78|67.46|64.66|0
1618357500000|2021-04-13 23:45:00|67.4|64.6|67.27|64.47|67.46|64.66|67.22|64.42|0
1618357800000|2021-04-13 23:50:00|67.21|64.41|67.39|64.59|67.46|64.66|67.21|64.41|0
1618358100000|2021-04-13 23:55:00|67.33|64.53|67.27|64.47|67.39|64.59|67.27|64.47|0
1618358400000|2021-04-14 00:00:00|67.21|64.41|67.21|64.41|67.45|64.65|67.15|64.35|0
1618358700000|2021-04-14 00:05:00|67.27|64.47|67.27|64.47|67.33|64.53|67.21|64.41|0
1618359000000|2021-04-14 00:10:00|67.21|64.41|67.21|64.41|67.33|64.53|67.15|64.35|0
1618359300000|2021-04-14 00:15:00|67.15|64.35|67.21|64.41|67.33|64.53|67.15|64.35|0
1618359600000|2021-04-14 00:20:00|67.15|64.35|67.27|64.47|67.27|64.47|67.15|64.35|0
1618359900000|2021-04-14 00:25:00|67.21|64.41|67.45|64.65|67.45|64.65|67.21|64.41|0
1618360200000|2021-04-14 00:30:00|67.39|64.59|67.33|64.53|67.45|64.65|67.27|64.47|0
1618360500000|2021-04-14 00:35:00|67.26|64.46|67.57|64.77|67.57|64.77|67.26|64.46|0
1618360800000|2021-04-14 00:40:00|67.63|64.83|67.75|64.95|67.93|65.13|67.57|64.77|0
1618361100000|2021-04-14 00:45:00|67.81|65.01|67.81|65.01|67.93|65.13|67.75|64.95|0
1618361400000|2021-04-14 00:50:00|67.75|64.95|67.38|64.58|67.75|64.95|67.38|64.58|0
1618361700000|2021-04-14 00:55:00|67.32|64.52|67.32|64.52|67.32|64.52|67.2|64.4|0
1618362000000|2021-04-14 01:00:00|67.26|64.46|67.38|64.58|67.44|64.64|67.2|64.4|0
1618362300000|2021-04-14 01:05:00|67.41|64.61|67.5|64.7|67.5|64.7|67.32|64.52|0
1618362600000|2021-04-14 01:10:00|67.44|64.64|67.56|64.76|67.56|64.76|67.38|64.58|0
1618362900000|2021-04-14 01:15:00|67.62|64.82|68.11|65.31|68.2|65.4|67.62|64.82|0
1618363200000|2021-04-14 01:20:00|68.1|65.3|67.92|65.12|68.1|65.3|67.8|65|0
1618363500000|2021-04-14 01:25:00|67.86|65.06|67.74|64.94|67.98|65.18|67.74|64.94|0
1618363800000|2021-04-14 01:30:00|67.68|64.88|67.37|64.57|67.68|64.88|67.31|64.51|0
1618364100000|2021-04-14 01:35:00|67.31|64.51|67.37|64.57|67.37|64.57|67.19|64.39|0
1618364400000|2021-04-14 01:40:00|67.43|64.63|67.55|64.75|67.8|65|67.43|64.63|0
1618364700000|2021-04-14 01:45:00|67.61|64.81|67.92|65.12|67.92|65.12|67.55|64.75|0
1618365000000|2021-04-14 01:50:00|67.98|65.18|68.34|65.54|68.34|65.54|67.98|65.18|0
1618365300000|2021-04-14 01:55:00|68.28|65.48|68.04|65.24|68.28|65.48|67.97|65.17|0
1618365600000|2021-04-14 02:00:00|68.1|65.3|67.91|65.11|68.16|65.36|67.85|65.05|0
1618365900000|2021-04-14 02:05:00|67.97|65.17|67.79|64.99|68.03|65.23|67.73|64.93|0
1618366200000|2021-04-14 02:10:00|67.73|64.93|67.67|64.87|67.79|64.99|67.61|64.81|0
1618366500000|2021-04-14 02:15:00|67.61|64.81|67.85|65.05|67.85|65.05|67.61|64.81|0
1618366800000|2021-04-14 02:20:00|67.91|65.11|67.79|64.99|67.91|65.11|67.79|64.99|0
1618367100000|2021-04-14 02:25:00|67.85|65.05|67.6|64.8|67.91|65.11|67.6|64.8|0
1618367400000|2021-04-14 02:30:00|67.66|64.86|67.91|65.11|67.97|65.17|67.66|64.86|0
1618367700000|2021-04-14 02:35:00|67.97|65.17|67.78|64.98|68.03|65.23|67.78|64.98|0
1618368000000|2021-04-14 02:40:00|67.84|65.04|67.66|64.86|67.84|65.04|67.6|64.8|0
1618368300000|2021-04-14 02:45:00|67.6|64.8|67.6|64.8|67.66|64.86|67.48|64.68|0
1618368600000|2021-04-14 02:50:00|67.66|64.86|67.36|64.56|67.66|64.86|67.36|64.56|0
1618368900000|2021-04-14 02:55:00|67.24|64.44|67.48|64.68|67.54|64.74|67.23|64.43|0
1618369200000|2021-04-14 03:00:00|67.54|64.74|67.35|64.55|67.54|64.74|67.29|64.49|0
1618369500000|2021-04-14 03:05:00|67.29|64.49|67.29|64.49|67.41|64.61|67.29|64.49|0
1618369800000|2021-04-14 03:10:00|67.23|64.43|67.41|64.61|67.41|64.61|67.23|64.43|0
1618370100000|2021-04-14 03:15:00|67.38|64.58|67.65|64.85|67.65|64.85|67.29|64.49|0
1618370400000|2021-04-14 03:20:00|67.59|64.79|67.41|64.61|67.65|64.85|67.41|64.61|0
1618370700000|2021-04-14 03:25:00|67.47|64.67|67.41|64.61|67.53|64.73|67.35|64.55|0
1618371000000|2021-04-14 03:30:00|67.44|64.64|67.65|64.85|67.65|64.85|67.44|64.64|0
1618371300000|2021-04-14 03:35:00|67.59|64.79|67.47|64.67|67.59|64.79|67.47|64.67|0
1618371600000|2021-04-14 03:40:00|67.41|64.61|67.47|64.67|67.53|64.73|67.41|64.61|0
1618371900000|2021-04-14 03:45:00|67.53|64.73|67.47|64.67|67.53|64.73|67.4|64.6|0
1618372200000|2021-04-14 03:50:00|67.53|64.73|67.52|64.72|67.59|64.79|67.46|64.66|0
1618372500000|2021-04-14 03:55:00|67.59|64.79|67.58|64.78|67.65|64.85|67.52|64.72|0
1618372800000|2021-04-14 04:00:00|67.64|64.84|67.64|64.84|67.77|64.97|67.64|64.84|0
1618373100000|2021-04-14 04:05:00|67.58|64.78|67.76|64.96|67.76|64.96|67.58|64.78|0
1618373400000|2021-04-14 04:10:00|67.82|65.02|67.76|64.96|67.82|65.02|67.7|64.9|0
1618373700000|2021-04-14 04:15:00|67.82|65.02|67.88|65.08|68.01|65.21|67.82|65.02|0
1618374000000|2021-04-14 04:20:00|67.82|65.02|67.82|65.02|67.94|65.14|67.76|64.96|0
1618374300000|2021-04-14 04:25:00|67.88|65.08|67.88|65.08|67.88|65.08|67.82|65.02|0
1618374600000|2021-04-14 04:30:00|67.82|65.02|67.94|65.14|67.94|65.14|67.82|65.02|0
1618374900000|2021-04-14 04:35:00|68|65.2|68.06|65.26|68.06|65.26|67.94|65.14|0
1618375200000|2021-04-14 04:40:00|68.12|65.32|68.12|65.32|68.24|65.44|68.12|65.32|0
1618375500000|2021-04-14 04:45:00|68.24|65.44|68.18|65.38|68.24|65.44|68.18|65.38|0
1618375800000|2021-04-14 04:50:00|68.24|65.44|68.49|65.69|68.55|65.75|68.24|65.44|0
1618376100000|2021-04-14 04:55:00|68.43|65.63|68.36|65.56|68.43|65.63|68.36|65.56|0
1618376400000|2021-04-14 05:00:00|68.42|65.62|68.24|65.44|68.49|65.69|68.18|65.38|0
1618376700000|2021-04-14 05:05:00|68.21|65.41|68.61|65.81|68.61|65.81|68.18|65.38|0
1618377000000|2021-04-14 05:10:00|68.73|65.93|68.6|65.8|68.85|66.05|68.6|65.8|0
1618377300000|2021-04-14 05:15:00|68.54|65.74|68.36|65.56|68.54|65.74|68.3|65.5|0
1618377600000|2021-04-14 05:20:00|68.3|65.5|68.54|65.74|68.54|65.74|68.3|65.5|0
1618377900000|2021-04-14 05:25:00|68.48|65.68|68.3|65.5|68.48|65.68|68.3|65.5|0
1618378200000|2021-04-14 05:30:00|68.36|65.56|68.29|65.49|68.54|65.74|68.29|65.49|0
1618378500000|2021-04-14 05:35:00|68.36|65.56|68.29|65.49|68.42|65.62|68.23|65.43|0
1618378800000|2021-04-14 05:40:00|68.23|65.43|68.48|65.68|68.66|65.86|68.17|65.37|0
1618379100000|2021-04-14 05:45:00|68.54|65.74|68.72|65.92|68.78|65.98|68.48|65.68|0
1618379400000|2021-04-14 05:50:00|68.66|65.86|69.25|66.45|69.25|66.45|68.6|65.8|0
1618379700000|2021-04-14 05:55:00|69.79|66.99|69.85|67.05|69.97|67.17|69.79|66.99|0
1618380000000|2021-04-14 06:00:00|69.91|67.11|69.79|66.99|69.97|67.17|69.72|66.92|0
1618380300000|2021-04-14 06:05:00|69.85|67.05|69.54|66.74|69.85|67.05|69.48|66.68|0
1618380600000|2021-04-14 06:10:00|69.48|66.68|69.17|66.37|69.48|66.68|69.17|66.37|0
1618380900000|2021-04-14 06:15:00|69.23|66.43|69.41|66.61|69.47|66.67|69.17|66.37|0
1618381200000|2021-04-14 06:20:00|69.35|66.55|68.86|66.06|69.35|66.55|68.8|66|0
1618381500000|2021-04-14 06:25:00|68.95|66.15|69.16|66.36|69.23|66.43|68.95|66.15|0
1618381800000|2021-04-14 06:30:00|69.1|66.3|69.29|66.49|69.29|66.49|69.04|66.24|0
1618382100000|2021-04-14 06:35:00|69.31|66.51|69.41|66.61|69.59|66.79|69.29|66.49|0
1618382400000|2021-04-14 06:40:00|69.47|66.67|69.47|66.67|69.72|66.92|69.47|66.67|0
1618382700000|2021-04-14 06:45:00|69.41|66.61|69.28|66.48|69.53|66.73|69.28|66.48|0
1618383000000|2021-04-14 06:50:00|69.22|66.42|69.22|66.42|69.28|66.48|69.16|66.36|0
1618383300000|2021-04-14 06:55:00|69.19|66.39|69.34|66.54|69.4|66.6|69.16|66.36|0
1618383600000|2021-04-14 07:00:00|69.22|66.42|70.65|67.85|70.78|67.98|69.1|66.3|0
1618383900000|2021-04-14 07:05:00|70.39|67.99|70.95|68.55|71.01|68.61|70.33|67.93|0
1618384200000|2021-04-14 07:10:00|70.89|68.49|71.07|68.67|71.07|68.67|70.7|68.3|0
1618384500000|2021-04-14 07:15:00|71.14|68.74|71.01|68.61|71.32|68.92|70.76|68.36|0
1618384800000|2021-04-14 07:20:00|70.95|68.55|70.82|68.42|71.01|68.61|70.57|68.17|0
1618385100000|2021-04-14 07:25:00|70.88|68.48|70.76|68.36|71.01|68.61|70.7|68.3|0
1618385400000|2021-04-14 07:30:00|70.63|68.23|71.26|68.86|71.32|68.92|70.63|68.23|0
1618385700000|2021-04-14 07:35:00|71.29|68.89|71.13|68.73|71.32|68.92|71|68.6|0
1618386000000|2021-04-14 07:40:00|71|68.6|70.88|68.48|71.13|68.73|70.88|68.48|0
1618386300000|2021-04-14 07:45:00|70.94|68.54|70.57|68.17|71.13|68.73|70.57|68.17|0
1618386600000|2021-04-14 07:50:00|70.63|68.23|70.19|67.79|70.63|68.23|70.13|67.73|0
1618386900000|2021-04-14 07:55:00|70.26|67.86|70.32|67.92|70.47|68.07|70.26|67.86|0
1618387200000|2021-04-14 08:00:00|70.25|67.85|70.63|68.23|70.69|68.29|70.19|67.79|0
1618387500000|2021-04-14 08:05:00|70.69|68.29|70.75|68.35|70.87|68.47|70.59|68.19|0
1618387800000|2021-04-14 08:10:00|70.69|68.29|70.87|68.47|71|68.6|70.69|68.29|0
1618388100000|2021-04-14 08:15:00|70.93|68.53|71.06|68.66|71.06|68.66|70.62|68.22|0
1618388400000|2021-04-14 08:20:00|71.12|68.72|71.12|68.72|71.43|69.03|71.12|68.72|0
1618388700000|2021-04-14 08:25:00|71.18|68.78|70.87|68.47|71.18|68.78|70.87|68.47|0
1618389000000|2021-04-14 08:30:00|70.99|68.59|71.37|68.97|71.37|68.97|70.99|68.59|0
1618389300000|2021-04-14 08:35:00|71.43|69.03|71.37|68.97|71.43|69.03|71.18|68.78|0
1618389600000|2021-04-14 08:40:00|71.43|69.03|71.24|68.84|71.49|69.09|71.18|68.78|0
1618389900000|2021-04-14 08:45:00|71.3|68.9|71.3|68.9|71.36|68.96|71.24|68.84|0
1618390200000|2021-04-14 08:50:00|71.33|68.93|71.43|69.03|71.55|69.15|71.3|68.9|0
1618390500000|2021-04-14 08:55:00|71.49|69.09|71.36|68.96|71.55|69.15|71.3|68.9|0
1618390800000|2021-04-14 09:00:00|71.3|68.9|71.36|68.96|71.36|68.96|71.3|68.9|0
1618391100000|2021-04-14 09:05:00|71.42|69.02|71.58|69.18|71.61|69.21|71.24|68.84|0
1618391400000|2021-04-14 09:10:00|71.55|69.15|71.42|69.02|71.55|69.15|71.3|68.9|0
1618391700000|2021-04-14 09:15:00|71.48|69.08|71.29|68.89|71.48|69.08|71.23|68.83|0
1618392000000|2021-04-14 09:20:00|71.36|68.96|71.29|68.89|71.42|69.02|71.17|68.77|0
1618392300000|2021-04-14 09:25:00|71.23|68.83|71.17|68.77|71.29|68.89|71.11|68.71|0
1618392600000|2021-04-14 09:30:00|71.23|68.83|71.23|68.83|71.29|68.89|71.17|68.77|0
1618392900000|2021-04-14 09:35:00|71.35|68.95|71.35|68.95|71.42|69.02|71.29|68.89|0
1618393200000|2021-04-14 09:40:00|71.38|68.98|71.41|69.01|71.42|69.02|71.35|68.95|0
1618393500000|2021-04-14 09:45:00|71.35|68.95|71.35|68.95|71.41|69.01|71.16|68.76|0
1618393800000|2021-04-14 09:50:00|71.29|68.89|71.41|69.01|71.48|69.08|71.29|68.89|0
1618394100000|2021-04-14 09:55:00|71.35|68.95|71.16|68.76|71.41|69.01|71.16|68.76|0
1618394400000|2021-04-14 10:00:00|70.97|68.57|70.97|68.57|71.04|68.64|70.85|68.45|0
1618394700000|2021-04-14 10:05:00|71.03|68.63|70.91|68.51|71.03|68.63|70.79|68.39|0
1618395000000|2021-04-14 10:10:00|70.78|68.38|70.78|68.38|70.85|68.45|70.72|68.32|0
1618395300000|2021-04-14 10:15:00|70.75|68.35|70.84|68.44|70.97|68.57|70.72|68.32|0
1618395600000|2021-04-14 10:20:00|70.91|68.51|70.91|68.51|70.97|68.57|70.91|68.51|0
1618395900000|2021-04-14 10:25:00|70.87|68.47|70.78|68.38|70.91|68.51|70.59|68.19|0
1618396200000|2021-04-14 10:30:00|70.72|68.32|70.72|68.32|70.84|68.44|70.66|68.26|0
1618396500000|2021-04-14 10:35:00|70.78|68.38|70.9|68.5|70.9|68.5|70.75|68.35|0
1618396800000|2021-04-14 10:40:00|70.96|68.56|70.96|68.56|71.03|68.63|70.9|68.5|0
1618397100000|2021-04-14 10:45:00|70.9|68.5|70.59|68.19|71.09|68.69|70.53|68.13|0
1618397400000|2021-04-14 10:50:00|70.56|68.16|70.59|68.19|70.59|68.19|70.4|68|0
1618397700000|2021-04-14 10:55:00|70.53|68.13|70.4|68|70.59|68.19|70.22|67.82|0
1618398000000|2021-04-14 11:00:00|70.34|67.94|70.77|68.37|70.96|68.56|70.34|67.94|0
1618398300000|2021-04-14 11:05:00|70.71|68.31|70.65|68.25|70.9|68.5|70.61|68.21|0
1618398600000|2021-04-14 11:10:00|70.58|68.18|70.65|68.25|70.71|68.31|70.46|68.06|0
1618398900000|2021-04-14 11:15:00|70.58|68.18|70.67|68.27|70.83|68.43|70.58|68.18|0
1618399200000|2021-04-14 11:20:00|70.71|68.31|70.95|68.55|71.08|68.68|70.71|68.31|0
1618399500000|2021-04-14 11:25:00|70.89|68.49|71.14|68.74|71.2|68.8|70.89|68.49|0
1618399800000|2021-04-14 11:30:00|71.08|68.68|71.2|68.8|71.27|68.87|70.95|68.55|0
1618400100000|2021-04-14 11:35:00|71.26|68.86|71.2|68.8|71.26|68.86|71.2|68.8|0
1618400400000|2021-04-14 11:40:00|71.14|68.74|71.39|68.99|71.39|68.99|71.14|68.74|0
1618400700000|2021-04-14 11:45:00|71.33|68.93|71.2|68.8|71.33|68.93|71.01|68.61|0
1618401000000|2021-04-14 11:50:00|71.14|68.74|71.26|68.86|71.32|68.92|71.01|68.61|0
1618401300000|2021-04-14 11:55:00|71.2|68.8|71.2|68.8|71.39|68.99|71.2|68.8|0
1618401600000|2021-04-14 12:00:00|71.26|68.86|71.26|68.86|71.32|68.92|71.07|68.67|0
1618401900000|2021-04-14 12:05:00|71.2|68.8|71.19|68.79|71.32|68.92|71.19|68.79|0
1618402200000|2021-04-14 12:10:00|71.13|68.73|71.13|68.73|71.26|68.86|71.13|68.73|0
1618402500000|2021-04-14 12:15:00|71.07|68.67|70.76|68.36|71.07|68.67|70.76|68.36|0
1618402800000|2021-04-14 12:20:00|70.88|68.48|70.88|68.48|71|68.6|70.75|68.35|0
1618403100000|2021-04-14 12:25:00|70.82|68.42|70.88|68.48|70.88|68.48|70.72|68.32|0
1618403400000|2021-04-14 12:30:00|70.82|68.42|70.75|68.35|70.82|68.42|70.69|68.29|0
1618403700000|2021-04-14 12:35:00|70.81|68.41|70.69|68.29|70.81|68.41|70.63|68.23|0
1618404000000|2021-04-14 12:40:00|70.75|68.35|70.69|68.29|70.81|68.41|70.69|68.29|0
1618404300000|2021-04-14 12:45:00|70.63|68.23|70.13|67.73|70.69|68.29|69.91|67.51|0
1618404600000|2021-04-14 12:50:00|70.01|67.61|70|67.6|70.13|67.73|69.82|67.42|0
1618404900000|2021-04-14 12:55:00|69.94|67.54|69.69|67.29|70.13|67.73|69.51|67.11|0
1618405200000|2021-04-14 13:00:00|69.63|67.23|69.82|67.42|69.82|67.42|69.63|67.23|0
1618405500000|2021-04-14 13:05:00|69.88|67.48|70|67.6|70|67.6|69.82|67.42|0
1618405800000|2021-04-14 13:10:00|69.94|67.54|69.69|67.29|69.94|67.54|69.69|67.29|0
1618406100000|2021-04-14 13:15:00|69.75|67.35|69.57|67.17|69.81|67.41|69.38|66.98|0
1618406400000|2021-04-14 13:20:00|69.51|67.11|69.57|67.17|69.63|67.23|69.32|66.92|0
1618406700000|2021-04-14 13:25:00|69.63|67.23|69.87|67.47|69.93|67.53|69.63|67.23|0
1618407000000|2021-04-14 13:30:00|69.81|67.41|69.9|67.5|69.93|67.53|69.26|66.86|0
1618407300000|2021-04-14 13:35:00|69.81|67.41|70.68|68.28|70.74|68.34|69.81|67.41|0
1618407600000|2021-04-14 13:40:00|70.61|68.21|71.05|68.65|71.42|69.02|70.49|68.09|0
1618407900000|2021-04-14 13:45:00|71.11|68.71|71.17|68.77|71.3|68.9|70.99|68.59|0
1618408200000|2021-04-14 13:50:00|71.05|68.65|71.3|68.9|71.55|69.15|70.98|68.58|0
1618408500000|2021-04-14 13:55:00|71.36|68.96|72.3|69.9|72.37|69.97|71.36|68.96|0
1618408800000|2021-04-14 14:00:00|72.36|69.96|71.86|69.46|72.36|69.96|71.17|68.77|0
1618409100000|2021-04-14 14:05:00|71.8|69.4|72.11|69.71|72.17|69.77|71.73|69.33|0
1618409400000|2021-04-14 14:10:00|72.24|69.84|71.79|69.39|72.24|69.84|71.73|69.33|0
1618409700000|2021-04-14 14:15:00|71.73|69.33|71.73|69.33|71.92|69.52|71.29|68.89|0
1618410000000|2021-04-14 14:20:00|71.86|69.46|71.48|69.08|71.98|69.58|71.04|68.64|0
1618410300000|2021-04-14 14:25:00|71.54|69.14|71.04|68.64|71.6|69.2|70.79|68.39|0
1618410600000|2021-04-14 14:30:00|71.16|68.76|72.23|69.83|72.67|70.27|71.16|68.76|0
1618410900000|2021-04-14 14:35:00|72.17|69.77|72.02|69.62|72.9|70.5|72.02|69.62|0
1618411200000|2021-04-14 14:40:00|71.89|69.49|72.14|69.74|72.65|70.25|71.7|69.3|0
1618411500000|2021-04-14 14:45:00|72.21|69.81|73.09|70.69|73.15|70.75|72.21|69.81|0
1618411800000|2021-04-14 14:50:00|73.15|70.75|72.46|70.06|73.22|70.82|72.27|69.87|0
1618412100000|2021-04-14 14:55:00|72.52|70.12|71.95|69.55|72.9|70.5|71.95|69.55|0
1618412400000|2021-04-14 15:00:00|72.01|69.61|71.39|68.99|72.39|69.99|71.32|68.92|0
1618412700000|2021-04-14 15:05:00|71.32|68.92|71.82|69.42|72.07|69.67|71.2|68.8|0
1618413000000|2021-04-14 15:10:00|71.89|69.49|71.82|69.42|71.95|69.55|71.45|69.05|0
1618413300000|2021-04-14 15:15:00|71.7|69.3|71.19|68.79|71.82|69.42|71.13|68.73|0
1618413600000|2021-04-14 15:20:00|71.13|68.73|70.7|68.3|71.51|69.11|70.57|68.17|0
1618413900000|2021-04-14 15:25:00|70.57|68.17|71.32|68.92|71.32|68.92|70.39|67.99|0
1618414200000|2021-04-14 15:30:00|71.38|68.98|71.19|68.79|71.44|69.04|71|68.6|0
1618414500000|2021-04-14 15:35:00|71.13|68.73|71.5|69.1|71.69|69.29|71.13|68.73|0
1618414800000|2021-04-14 15:40:00|71.44|69.04|71.69|69.29|71.75|69.35|71.38|68.98|0
1618415100000|2021-04-14 15:45:00|71.75|69.35|71.69|69.29|72|69.6|71.63|69.23|0
1618415400000|2021-04-14 15:50:00|71.75|69.35|71.69|69.29|71.81|69.41|71.62|69.22|0
1618415700000|2021-04-14 15:55:00|71.56|69.16|72|69.6|72|69.6|71.5|69.1|0
1618416000000|2021-04-14 16:00:00|71.94|69.54|71.12|68.72|72.06|69.66|71.12|68.72|0
1618416300000|2021-04-14 16:05:00|70.94|68.54|71.62|69.22|71.81|69.41|70.75|68.35|0
1618416600000|2021-04-14 16:10:00|71.5|69.1|70.93|68.53|71.75|69.35|70.87|68.47|0
1618416900000|2021-04-14 16:15:00|70.87|68.47|71.74|69.34|71.74|69.34|70.75|68.35|0
1618417200000|2021-04-14 16:20:00|71.81|69.41|71.74|69.34|72.06|69.66|71.74|69.34|0
1618417500000|2021-04-14 16:25:00|71.77|69.37|71.24|68.84|72.06|69.66|70.99|68.59|0
1618417800000|2021-04-14 16:30:00|71.18|68.78|71.43|69.03|71.55|69.15|71.12|68.72|0
1618418100000|2021-04-14 16:35:00|71.37|68.97|71.87|69.47|71.99|69.59|71.37|68.97|0
1618418400000|2021-04-14 16:40:00|71.93|69.53|72.24|69.84|72.37|69.97|71.93|69.53|0
1618418700000|2021-04-14 16:45:00|72.18|69.78|72.18|69.78|72.24|69.84|71.99|69.59|0
1618419000000|2021-04-14 16:50:00|72.24|69.84|72.18|69.78|72.3|69.9|72.05|69.65|0
1618419300000|2021-04-14 16:55:00|72.24|69.84|72.05|69.65|72.3|69.9|71.99|69.59|0
1618419600000|2021-04-14 17:00:00|72.11|69.71|71.36|68.96|72.18|69.78|71.3|68.9|0
1618419900000|2021-04-14 17:05:00|71.3|68.9|71.73|69.33|71.92|69.52|71.3|68.9|0
1618420200000|2021-04-14 17:10:00|71.67|69.27|71.61|69.21|71.86|69.46|71.48|69.08|0
1618420500000|2021-04-14 17:15:00|71.48|69.08|71.73|69.33|71.92|69.52|71.42|69.02|0
1618420800000|2021-04-14 17:20:00|71.67|69.27|72.04|69.64|72.11|69.71|71.48|69.08|0
1618421100000|2021-04-14 17:25:00|71.98|69.58|71.67|69.27|72.04|69.64|71.67|69.27|0
1618421400000|2021-04-14 17:30:00|71.6|69.2|70.85|68.45|71.6|69.2|70.79|68.39|0
1618421700000|2021-04-14 17:35:00|70.79|68.39|70.91|68.51|70.98|68.58|70.54|68.14|0
1618422000000|2021-04-14 17:40:00|70.98|68.58|70.85|68.45|71.04|68.64|70.67|68.27|0
1618422300000|2021-04-14 17:45:00|70.91|68.51|71.04|68.64|71.41|69.01|70.85|68.45|0
1618422600000|2021-04-14 17:50:00|71.1|68.7|71.04|68.64|71.22|68.82|70.79|68.39|0
1618422900000|2021-04-14 17:55:00|71.22|68.82|68.76|66.36|71.22|68.82|68.09|65.69|0
1618423200000|2021-04-14 18:00:00|68.7|66.3|68.7|66.3|69|66.6|68.03|65.63|0
1618423500000|2021-04-14 18:05:00|68.57|66.17|66.83|64.43|68.57|66.17|66.59|64.19|0
1618423800000|2021-04-14 18:10:00|66.77|64.37|67.69|65.29|68.92|66.52|66.65|64.25|0
1618424100000|2021-04-14 18:15:00|67.63|65.23|68.15|65.75|68.21|65.81|66.79|64.39|0
1618424400000|2021-04-14 18:20:00|68.21|65.81|69.06|66.66|69.07|66.67|68.03|65.63|0
1618424700000|2021-04-14 18:25:00|69.13|66.73|69.06|66.66|69.55|67.15|69|66.6|0
1618425000000|2021-04-14 18:30:00|69.19|66.79|68.03|65.63|69.31|66.91|68.03|65.63|0
1618425300000|2021-04-14 18:35:00|68.09|65.69|68.33|65.93|68.7|66.3|68.03|65.63|0
1618425600000|2021-04-14 18:40:00|68.45|66.05|68.76|66.36|69.18|66.78|68.33|65.93|0
1618425900000|2021-04-14 18:45:00|68.69|66.29|67.6|65.2|68.85|66.45|67.54|65.14|0
1618426200000|2021-04-14 18:50:00|67.66|65.26|66.77|64.37|67.66|65.26|66.71|64.31|0
1618426500000|2021-04-14 18:55:00|66.71|64.31|66.65|64.25|67.54|65.14|66.41|64.01|0
1618426800000|2021-04-14 19:00:00|66.41|64.01|66.82|64.42|66.88|64.48|65.58|63.18|0
1618427100000|2021-04-14 19:05:00|66.7|64.3|65.99|63.59|67.12|64.72|65.87|63.47|0
1618427400000|2021-04-14 19:10:00|66.29|63.89|67.06|64.66|67.06|64.66|65.7|63.3|0
1618427700000|2021-04-14 19:15:00|67|64.6|67.36|64.96|67.84|65.44|66.82|64.42|0
1618428000000|2021-04-14 19:20:00|67.3|64.9|67.6|65.2|67.72|65.32|66.58|64.18|0
1618428300000|2021-04-14 19:25:00|67.78|65.38|68.08|65.68|68.08|65.68|67.54|65.14|0
1618428600000|2021-04-14 19:30:00|68.02|65.62|67.96|65.56|68.44|66.04|67.54|65.14|0
1618428900000|2021-04-14 19:35:00|67.78|65.38|66.88|64.48|67.84|65.44|66.52|64.12|0
1618429200000|2021-04-14 19:40:00|66.82|64.42|66.58|64.18|66.87|64.47|66.1|63.7|0
1618429500000|2021-04-14 19:45:00|66.75|64.35|65.81|63.41|66.87|64.47|65.81|63.41|0
1618429800000|2021-04-14 19:50:00|66.04|63.64|66.04|63.64|66.81|64.41|65.86|63.46|0
1618430100000|2021-04-14 19:55:00|65.8|63.4|67.11|64.71|67.11|64.71|65.63|63.23|0
1618430400000|2021-04-14 20:00:00|67.29|64.89|67.12|64.72|67.89|65.49|66.66|64.26|0
1618430700000|2021-04-14 20:05:00|67.18|64.78|67.36|64.96|67.54|65.14|67.18|64.78|0
1618431000000|2021-04-14 20:10:00|67.42|65.02|67.09|64.69|67.42|65.02|67.09|64.69|0
1618431300000|2021-04-14 20:15:00|67.28|64.48|67.35|64.55|67.36|64.56|67.28|64.48|0
1618431600000|2021-04-14 20:20:00|67.34|64.54|67.27|64.47|67.42|64.62|67.21|64.41|0
1618431900000|2021-04-14 20:25:00|67.3|64.5|67.38|64.58|67.38|64.58|67.26|64.46|0
1618432200000|2021-04-14 20:30:00|67.41|64.61|67.71|64.91|67.71|64.91|67.29|64.49|0
1618432500000|2021-04-14 20:35:00|67.65|64.85|67.83|65.03|67.83|65.03|67.65|64.85|0
1618432800000|2021-04-14 20:40:00|67.77|64.97|67.52|64.72|67.77|64.97|67.4|64.6|0
1618433100000|2021-04-14 20:45:00|67.58|64.78|67.52|64.72|67.58|64.78|67.4|64.6|0
1618433400000|2021-04-14 20:50:00|67.58|64.78|67.46|64.66|67.58|64.78|67.4|64.6|0
1618433700000|2021-04-14 20:55:00|67.4|64.6|67.58|64.78|67.64|64.84|67.4|64.6|0
1618434000000|2021-04-14 21:00:00|67.5|64.7|67.5|64.7|67.5|64.7|67.47|64.67|0
1618434300000|2021-04-14 21:05:00|67.49|64.69|67.54|64.74|67.61|64.81|67.49|64.69|0
1618434600000|2021-04-14 21:10:00|67.53|64.73|67.59|64.79|67.6|64.8|67.53|64.73|0
1618434900000|2021-04-14 21:15:00|67.57|64.77|67.51|64.71|67.59|64.79|67.51|64.71|0
1618435200000|2021-04-14 21:20:00|67.53|64.73|67.49|64.69|67.53|64.73|67.49|64.69|0
1618435500000|2021-04-14 21:25:00|67.59|64.79|67.57|64.77|67.62|64.82|67.57|64.77|0
1618435800000|2021-04-14 21:30:00|67.56|64.76|67.52|64.72|67.56|64.76|67.52|64.72|0
1618436100000|2021-04-14 21:35:00|67.51|64.71|67.52|64.72|67.52|64.72|67.51|64.71|0
1618436400000|2021-04-14 21:40:00|67.47|64.67|67.54|64.74|67.54|64.74|67.47|64.67|0
1618436700000|2021-04-14 21:45:00|67.59|64.79|67.63|64.83|67.63|64.83|67.59|64.79|0
1618437000000|2021-04-14 21:50:00|67.61|64.81|67.57|64.77|67.61|64.81|67.54|64.74|0
1618437300000|2021-04-14 21:55:00|67.56|64.76|67.7|64.9|67.76|64.96|67.56|64.76|0
1618437600000|2021-04-14 22:00:00|67.75|64.95|67.84|65.04|67.96|65.16|67.42|64.62|0
1618437900000|2021-04-14 22:05:00|67.9|65.1|68.02|65.22|68.2|65.4|67.84|65.04|0
1618438200000|2021-04-14 22:10:00|68.08|65.28|68.2|65.4|68.26|65.46|68.08|65.28|0
1618438500000|2021-04-14 22:15:00|68.26|65.46|68.2|65.4|68.26|65.46|68.14|65.34|0
1618438800000|2021-04-14 22:20:00|68.26|65.46|68.2|65.4|68.26|65.46|68.08|65.28|0
1618439100000|2021-04-14 22:25:00|68.26|65.46|68.26|65.46|68.26|65.46|68.2|65.4|0
1618439400000|2021-04-14 22:30:00|68.32|65.52|68.32|65.52|68.32|65.52|68.26|65.46|0
1618439700000|2021-04-14 22:35:00|68.26|65.46|68.19|65.39|68.32|65.52|68.19|65.39|0
1618440000000|2021-04-14 22:40:00|68.22|65.42|68.07|65.27|68.25|65.45|67.89|65.09|0
1618440300000|2021-04-14 22:45:00|68.01|65.21|67.95|65.15|68.07|65.27|67.95|65.15|0
1618440600000|2021-04-14 22:50:00|67.92|65.12|67.77|64.97|67.95|65.15|67.53|64.73|0
1618440900000|2021-04-14 22:55:00|67.71|64.91|67.89|65.09|67.89|65.09|67.71|64.91|0
1618441200000|2021-04-14 23:00:00|67.95|65.15|67.95|65.15|67.95|65.15|67.77|64.97|0
1618441500000|2021-04-14 23:05:00|67.89|65.09|67.89|65.09|67.95|65.15|67.89|65.09|0
1618441800000|2021-04-14 23:10:00|67.95|65.15|67.88|65.08|67.95|65.15|67.82|65.02|0
1618442100000|2021-04-14 23:15:00|67.82|65.02|67.82|65.02|67.88|65.08|67.82|65.02|0
1618442400000|2021-04-14 23:20:00|67.76|64.96|67.7|64.9|67.82|65.02|67.7|64.9|0
1618442700000|2021-04-14 23:25:00|67.64|64.84|67.82|65.02|67.88|65.08|67.64|64.84|0
1618443000000|2021-04-14 23:30:00|67.79|64.99|67.58|64.78|67.79|64.99|67.58|64.78|0
1618443300000|2021-04-14 23:35:00|67.64|64.84|67.34|64.54|67.64|64.84|67.28|64.48|0
1618443600000|2021-04-14 23:40:00|67.4|64.6|67.46|64.66|67.52|64.72|67.34|64.54|0
1618443900000|2021-04-14 23:45:00|67.4|64.6|67.22|64.42|67.42|64.62|67.16|64.36|0
1618444200000|2021-04-14 23:50:00|67.28|64.48|67.39|64.59|67.45|64.65|67.22|64.42|0
1618444500000|2021-04-14 23:55:00|67.33|64.53|67.51|64.71|67.51|64.71|67.33|64.53|0
1618444800000|2021-04-15 00:00:00|67.57|64.77|67.75|64.95|68.12|65.32|67.45|64.65|0
1618445100000|2021-04-15 00:05:00|67.81|65.01|68.11|65.31|68.11|65.31|67.69|64.89|0
1618445400000|2021-04-15 00:10:00|68.05|65.25|67.99|65.19|68.17|65.37|67.87|65.07|0
1618445700000|2021-04-15 00:15:00|68.05|65.25|67.69|64.89|68.17|65.37|67.69|64.89|0
1618446000000|2021-04-15 00:20:00|67.75|64.95|67.51|64.71|67.75|64.95|67.45|64.65|0
1618446300000|2021-04-15 00:25:00|67.57|64.77|67.39|64.59|67.63|64.83|67.39|64.59|0
1618446600000|2021-04-15 00:30:00|67.45|64.65|67.51|64.71|67.63|64.83|67.39|64.59|0
1618446900000|2021-04-15 00:35:00|67.57|64.77|67.81|65.01|67.87|65.07|67.44|64.64|0
1618447200000|2021-04-15 00:40:00|67.74|64.94|67.74|64.94|67.87|65.07|67.56|64.76|0
1618447500000|2021-04-15 00:45:00|67.8|65|68.04|65.24|68.04|65.24|67.56|64.76|0
1618447800000|2021-04-15 00:50:00|68.11|65.31|67.98|65.18|68.53|65.73|67.86|65.06|0
1618448100000|2021-04-15 00:55:00|68.04|65.24|68.04|65.24|68.04|65.24|67.86|65.06|0
1618448400000|2021-04-15 01:00:00|67.98|65.18|68.01|65.21|68.04|65.24|67.86|65.06|0
1618448700000|2021-04-15 01:05:00|68.04|65.24|67.68|64.88|68.1|65.3|67.44|64.64|0
1618449000000|2021-04-15 01:10:00|67.62|64.82|68.1|65.3|68.16|65.36|67.62|64.82|0
1618449300000|2021-04-15 01:15:00|68.07|65.27|68.04|65.24|68.4|65.6|67.92|65.12|0
1618449600000|2021-04-15 01:20:00|68.1|65.3|67.92|65.12|68.16|65.36|67.86|65.06|0
1618449900000|2021-04-15 01:25:00|67.86|65.06|67.92|65.12|67.98|65.18|67.85|65.05|0
1618450200000|2021-04-15 01:30:00|67.98|65.18|67.94|65.14|68.04|65.24|67.55|64.75|0
1618450500000|2021-04-15 01:35:00|67.91|65.11|67.37|64.57|68.16|65.36|67.37|64.57|0
1618450800000|2021-04-15 01:40:00|67.31|64.51|66.95|64.15|67.31|64.51|66.83|64.03|0
1618451100000|2021-04-15 01:45:00|66.89|64.09|67.07|64.27|67.13|64.33|66.65|63.85|0
1618451400000|2021-04-15 01:50:00|67.01|64.21|67.01|64.21|67.07|64.27|66.89|64.09|0
1618451700000|2021-04-15 01:55:00|66.95|64.15|67.37|64.57|67.37|64.57|66.95|64.15|0
1618452000000|2021-04-15 02:00:00|67.31|64.51|67.37|64.57|67.49|64.69|66.95|64.15|0
1618452300000|2021-04-15 02:05:00|67.31|64.51|67.24|64.44|67.37|64.57|67.01|64.21|0
1618452600000|2021-04-15 02:10:00|67.19|64.39|67.24|64.44|67.42|64.62|67.01|64.21|0
1618452900000|2021-04-15 02:15:00|67.12|64.32|66.94|64.14|67.24|64.44|66.82|64.02|0
1618453200000|2021-04-15 02:20:00|66.88|64.08|67.24|64.44|67.3|64.5|66.88|64.08|0
1618453500000|2021-04-15 02:25:00|67.18|64.38|67.12|64.32|67.3|64.5|67.06|64.26|0
1618453800000|2021-04-15 02:30:00|67.06|64.26|67.3|64.5|67.3|64.5|67|64.2|0
1618454100000|2021-04-15 02:35:00|67.24|64.44|67.18|64.38|67.36|64.56|67.18|64.38|0
1618454400000|2021-04-15 02:40:00|67.12|64.32|67.24|64.44|67.42|64.62|67.12|64.32|0
1618454700000|2021-04-15 02:45:00|67.18|64.38|67.3|64.5|67.36|64.56|67.12|64.32|0
1618455000000|2021-04-15 02:50:00|67.27|64.47|67.42|64.62|67.42|64.62|67.24|64.44|0
1618455300000|2021-04-15 02:55:00|67.41|64.61|66.88|64.08|67.53|64.73|66.76|63.96|0
1618455600000|2021-04-15 03:00:00|66.82|64.02|66.93|64.13|67.11|64.31|66.76|63.96|0
1618455900000|2021-04-15 03:05:00|66.99|64.19|67.05|64.25|67.05|64.25|66.93|64.13|0
1618456200000|2021-04-15 03:10:00|67.02|64.22|67.05|64.25|67.11|64.31|66.87|64.07|0
1618456500000|2021-04-15 03:15:00|66.99|64.19|67.29|64.49|67.29|64.49|66.69|63.89|0
1618456800000|2021-04-15 03:20:00|67.35|64.55|67.35|64.55|67.47|64.67|67.29|64.49|0
1618457100000|2021-04-15 03:25:00|67.29|64.49|67.41|64.61|67.47|64.67|67.29|64.49|0
1618457400000|2021-04-15 03:30:00|67.35|64.55|67.29|64.49|67.41|64.61|67.23|64.43|0
1618457700000|2021-04-15 03:35:00|67.23|64.43|67.23|64.43|67.29|64.49|66.99|64.19|0
1618458000000|2021-04-15 03:40:00|67.17|64.37|67.1|64.3|67.23|64.43|67.04|64.24|0
1618458300000|2021-04-15 03:45:00|67.04|64.24|67.28|64.48|67.28|64.48|66.93|64.13|0
1618458600000|2021-04-15 03:50:00|67.34|64.54|67.28|64.48|67.34|64.54|67.13|64.33|0
1618458900000|2021-04-15 03:55:00|67.34|64.54|67.34|64.54|67.43|64.63|67.28|64.48|0
1618459200000|2021-04-15 04:00:00|67.4|64.6|67.46|64.66|67.52|64.72|67.34|64.54|0
1618459500000|2021-04-15 04:05:00|67.52|64.72|67.46|64.66|67.52|64.72|67.4|64.6|0
1618459800000|2021-04-15 04:10:00|67.52|64.72|67.46|64.66|67.52|64.72|67.43|64.63|0
1618460100000|2021-04-15 04:15:00|67.4|64.6|67.46|64.66|67.46|64.66|67.4|64.6|0
1618460400000|2021-04-15 04:20:00|67.4|64.6|67.46|64.66|67.52|64.72|67.4|64.6|0
1618460700000|2021-04-15 04:25:00|67.52|64.72|67.88|65.08|67.88|65.08|67.52|64.72|0
1618461000000|2021-04-15 04:30:00|67.9|65.1|67.94|65.14|68|65.2|67.88|65.08|0
1618461300000|2021-04-15 04:35:00|67.87|65.07|67.81|65.01|67.87|65.07|67.75|64.95|0
1618461600000|2021-04-15 04:40:00|67.87|65.07|67.75|64.95|67.87|65.07|67.75|64.95|0
1618461900000|2021-04-15 04:45:00|67.81|65.01|67.69|64.89|67.81|65.01|67.69|64.89|0
1618462200000|2021-04-15 04:50:00|67.75|64.95|67.69|64.89|67.75|64.95|67.69|64.89|0
1618462500000|2021-04-15 04:55:00|67.75|64.95|67.63|64.83|67.81|65.01|67.63|64.83|0
1618462800000|2021-04-15 05:00:00|67.69|64.89|67.63|64.83|67.75|64.95|67.57|64.77|0
1618463100000|2021-04-15 05:05:00|67.69|64.89|68.05|65.25|68.11|65.31|67.63|64.83|0
1618463400000|2021-04-15 05:10:00|68.11|65.31|68.29|65.49|68.41|65.61|68.11|65.31|0
1618463700000|2021-04-15 05:15:00|68.38|65.58|67.99|65.19|68.38|65.58|67.99|65.19|0
1618464000000|2021-04-15 05:20:00|67.93|65.13|67.92|65.12|67.93|65.13|67.86|65.06|0
1618464300000|2021-04-15 05:25:00|67.86|65.06|67.92|65.12|67.98|65.18|67.8|65|0
1618464600000|2021-04-15 05:30:00|67.86|65.06|67.8|65|68.04|65.24|67.8|65|0
1618464900000|2021-04-15 05:35:00|67.74|64.94|67.98|65.18|68.16|65.36|67.74|64.94|0
1618465200000|2021-04-15 05:40:00|67.95|65.15|67.92|65.12|68.16|65.36|67.86|65.06|0
1618465500000|2021-04-15 05:45:00|67.98|65.18|68.16|65.36|68.28|65.48|67.86|65.06|0
1618465800000|2021-04-15 05:50:00|68.22|65.42|68.34|65.54|68.46|65.66|68.22|65.42|0
1618466100000|2021-04-15 05:55:00|68.28|65.48|68.22|65.42|68.28|65.48|68.04|65.24|0
1618466400000|2021-04-15 06:00:00|68.16|65.36|68.28|65.48|68.34|65.54|68.04|65.24|0
1618466700000|2021-04-15 06:05:00|68.22|65.42|68.22|65.42|68.34|65.54|68.16|65.36|0
1618467000000|2021-04-15 06:10:00|68.28|65.48|68.28|65.48|68.4|65.6|68.28|65.48|0
1618467300000|2021-04-15 06:15:00|68.4|65.6|68.82|66.02|68.82|66.02|68.34|65.54|0
1618467600000|2021-04-15 06:20:00|68.76|65.96|68.7|65.9|69.07|66.27|68.7|65.9|0
1618467900000|2021-04-15 06:25:00|68.76|65.96|68.58|65.78|68.94|66.14|68.58|65.78|0
1618468200000|2021-04-15 06:30:00|68.61|65.81|68.58|65.78|68.7|65.9|68.52|65.72|0
1618468500000|2021-04-15 06:35:00|68.64|65.84|68.88|66.08|68.94|66.14|68.51|65.71|0
1618468800000|2021-04-15 06:40:00|68.94|66.14|69.06|66.26|69.12|66.32|68.88|66.08|0
1618469100000|2021-04-15 06:45:00|69.12|66.32|68.94|66.14|69.24|66.44|68.94|66.14|0
1618469400000|2021-04-15 06:50:00|69|66.2|69.12|66.32|69.37|66.57|69|66.2|0
1618469700000|2021-04-15 06:55:00|69.24|66.44|69.43|66.63|69.43|66.63|69.18|66.38|0
1618470000000|2021-04-15 07:00:00|69.36|66.56|69.55|66.75|69.64|66.84|69.12|66.32|0
1618470300000|2021-04-15 07:05:00|69.35|66.95|69.84|67.44|69.9|67.5|69.35|66.95|0
1618470600000|2021-04-15 07:10:00|69.9|67.5|69.9|67.5|69.9|67.5|69.65|67.25|0
1618470900000|2021-04-15 07:15:00|69.93|67.53|70.02|67.62|70.27|67.87|69.8|67.4|0
1618471200000|2021-04-15 07:20:00|70.05|67.65|70.02|67.62|70.15|67.75|69.77|67.37|0
1618471500000|2021-04-15 07:25:00|70.08|67.68|70.14|67.74|70.33|67.93|70.02|67.62|0
1618471800000|2021-04-15 07:30:00|70.21|67.81|70.39|67.99|70.58|68.18|70.21|67.81|0
1618472100000|2021-04-15 07:35:00|70.45|68.05|70.39|67.99|70.64|68.24|70.33|67.93|0
1618472400000|2021-04-15 07:40:00|70.45|68.05|70.45|68.05|70.58|68.18|70.45|68.05|0
1618472700000|2021-04-15 07:45:00|70.51|68.11|70.64|68.24|70.82|68.42|70.51|68.11|0
1618473000000|2021-04-15 07:50:00|70.7|68.3|70.39|67.99|70.7|68.3|70.32|67.92|0
1618473300000|2021-04-15 07:55:00|70.45|68.05|70.51|68.11|70.57|68.17|70.45|68.05|0
1618473600000|2021-04-15 08:00:00|70.57|68.17|70.57|68.17|70.7|68.3|70.45|68.05|0
1618473900000|2021-04-15 08:05:00|70.54|68.14|70.82|68.42|70.82|68.42|70.51|68.11|0
1618474200000|2021-04-15 08:10:00|70.88|68.48|70.63|68.23|70.88|68.48|70.63|68.23|0
1618474500000|2021-04-15 08:15:00|70.69|68.29|70.69|68.29|70.75|68.35|70.63|68.23|0
1618474800000|2021-04-15 08:20:00|70.63|68.23|70.38|67.98|70.63|68.23|70.32|67.92|0
1618475100000|2021-04-15 08:25:00|70.44|68.04|70.25|67.85|70.5|68.1|70.07|67.67|0
1618475400000|2021-04-15 08:30:00|70.32|67.92|70.63|68.23|70.63|68.23|70.19|67.79|0
1618475700000|2021-04-15 08:35:00|70.56|68.16|70.75|68.35|70.81|68.41|70.56|68.16|0
1618476000000|2021-04-15 08:40:00|70.69|68.29|70.87|68.47|70.94|68.54|70.62|68.22|0
1618476300000|2021-04-15 08:45:00|70.81|68.41|70.75|68.35|70.81|68.41|70.75|68.35|0
1618476600000|2021-04-15 08:50:00|70.81|68.41|70.68|68.28|70.81|68.41|70.62|68.22|0
1618476900000|2021-04-15 08:55:00|70.62|68.22|70.68|68.28|70.81|68.41|70.62|68.22|0
1618477200000|2021-04-15 09:00:00|70.74|68.34|70.87|68.47|70.87|68.47|70.68|68.28|0
1618477500000|2021-04-15 09:05:00|70.81|68.41|70.49|68.09|70.99|68.59|70.49|68.09|0
1618477800000|2021-04-15 09:10:00|70.56|68.16|70.68|68.28|70.68|68.28|70.49|68.09|0
1618478100000|2021-04-15 09:15:00|70.74|68.34|70.74|68.34|70.93|68.53|70.68|68.28|0
1618478400000|2021-04-15 09:20:00|70.68|68.28|70.86|68.46|70.99|68.59|70.68|68.28|0
1618478700000|2021-04-15 09:25:00|70.93|68.53|70.77|68.37|70.93|68.53|70.61|68.21|0
1618479000000|2021-04-15 09:30:00|70.74|68.34|70.67|68.27|70.89|68.49|70.49|68.09|0
1618479300000|2021-04-15 09:35:00|70.61|68.21|70.74|68.34|70.86|68.46|70.61|68.21|0
1618479600000|2021-04-15 09:40:00|70.67|68.27|70.67|68.27|70.67|68.27|70.55|68.15|0
1618479900000|2021-04-15 09:45:00|70.55|68.15|68.97|66.57|70.76|68.36|66.91|64.51|0
1618480200000|2021-04-15 09:50:00|69.04|66.64|69.1|66.7|69.16|66.76|69.04|66.64|0
1618480500000|2021-04-15 09:55:00|69.16|66.76|69.1|66.7|69.4|67|69.1|66.7|0
1618480800000|2021-04-15 10:00:00|69.03|66.63|68.73|66.33|69.03|66.63|68.73|66.33|0
1618481100000|2021-04-15 10:05:00|68.79|66.39|68.85|66.45|68.97|66.57|68.79|66.39|0
1618481400000|2021-04-15 10:10:00|68.91|66.51|69.09|66.69|69.15|66.75|68.91|66.51|0
1618481700000|2021-04-15 10:15:00|69.03|66.63|69.09|66.69|69.22|66.82|69.03|66.63|0
1618482000000|2021-04-15 10:20:00|69.03|66.63|69.27|66.87|69.28|66.88|69.03|66.63|0
1618482300000|2021-04-15 10:25:00|69.21|66.81|69.21|66.81|69.34|66.94|69.09|66.69|0
1618482600000|2021-04-15 10:30:00|69.15|66.75|69.09|66.69|69.21|66.81|69.09|66.69|0
1618482900000|2021-04-15 10:35:00|69.15|66.75|69.15|66.75|69.21|66.81|69.09|66.69|0
1618483200000|2021-04-15 10:40:00|69.09|66.69|69.15|66.75|69.18|66.78|68.96|66.56|0
1618483500000|2021-04-15 10:45:00|69.09|66.69|69.52|67.12|69.52|67.12|69.09|66.69|0
1618483800000|2021-04-15 10:50:00|69.55|67.15|69.52|67.12|69.58|67.18|69.45|67.05|0
1618484100000|2021-04-15 10:55:00|69.58|67.18|69.76|67.36|69.76|67.36|69.52|67.12|0
1618484400000|2021-04-15 11:00:00|69.7|67.3|69.45|67.05|69.76|67.36|69.45|67.05|0
1618484700000|2021-04-15 11:05:00|69.33|66.93|69.33|66.93|69.39|66.99|69.27|66.87|0
1618485000000|2021-04-15 11:10:00|69.29|66.89|69.08|66.68|69.33|66.93|69.08|66.68|0
1618485300000|2021-04-15 11:15:00|69.02|66.62|69.14|66.74|69.14|66.74|68.89|66.49|0
1618485600000|2021-04-15 11:20:00|69.08|66.68|69.02|66.62|69.2|66.8|69.02|66.62|0
1618485900000|2021-04-15 11:25:00|68.95|66.55|69.08|66.68|69.08|66.68|68.95|66.55|0
1618486200000|2021-04-15 11:30:00|69.01|66.61|68.89|66.49|69.08|66.68|68.89|66.49|0
1618486500000|2021-04-15 11:35:00|68.95|66.55|68.95|66.55|68.95|66.55|68.89|66.49|0
1618486800000|2021-04-15 11:40:00|69.01|66.61|69.5|67.1|69.5|67.1|68.95|66.55|0
1618487100000|2021-04-15 11:45:00|69.57|67.17|70.06|67.66|70.06|67.66|69.32|66.92|0
1618487400000|2021-04-15 11:50:00|70.12|67.72|70.06|67.66|70.19|67.79|69.87|67.47|0
1618487700000|2021-04-15 11:55:00|70.12|67.72|70.25|67.85|70.25|67.85|70.03|67.63|0
1618488000000|2021-04-15 12:00:00|70.31|67.91|70.12|67.72|70.37|67.97|70.12|67.72|0
1618488300000|2021-04-15 12:05:00|70.18|67.78|70.31|67.91|70.37|67.97|70.12|67.72|0
1618488600000|2021-04-15 12:10:00|70.37|67.97|70.56|68.16|70.56|68.16|70.24|67.84|0
1618488900000|2021-04-15 12:15:00|70.49|68.09|70.8|68.4|71.06|68.66|70.49|68.09|0
1618489200000|2021-04-15 12:20:00|70.74|68.34|70.62|68.22|70.87|68.47|70.49|68.09|0
1618489500000|2021-04-15 12:25:00|70.55|68.15|70.39|67.99|70.68|68.28|70.39|67.99|0
1618489800000|2021-04-15 12:30:00|70.46|68.06|71.12|68.72|71.37|68.97|70.46|68.06|0
1618490100000|2021-04-15 12:35:00|71.18|68.78|70.74|68.34|71.24|68.84|70.49|68.09|0
1618490400000|2021-04-15 12:40:00|70.68|68.28|70.67|68.27|70.8|68.4|70.42|68.02|0
1618490700000|2021-04-15 12:45:00|70.61|68.21|70.72|68.32|70.86|68.46|70.49|68.09|0
1618491000000|2021-04-15 12:50:00|70.66|68.26|70.53|68.13|70.66|68.26|70.47|68.07|0
1618491300000|2021-04-15 12:55:00|70.47|68.07|70.59|68.19|70.65|68.25|70.28|67.88|0
1618491600000|2021-04-15 13:00:00|70.65|68.25|70.46|68.06|70.78|68.38|70.4|68|0
1618491900000|2021-04-15 13:05:00|70.4|68|70.09|67.69|70.46|68.06|69.9|67.5|0
1618492200000|2021-04-15 13:10:00|70.03|67.63|70.52|68.12|70.53|68.13|70.03|67.63|0
1618492500000|2021-04-15 13:15:00|70.46|68.06|70.52|68.12|70.65|68.25|70.4|68|0
1618492800000|2021-04-15 13:20:00|70.59|68.19|70.09|67.69|70.65|68.25|70.02|67.62|0
1618493100000|2021-04-15 13:25:00|70.02|67.62|70.52|68.12|70.52|68.12|70.02|67.62|0
1618493400000|2021-04-15 13:30:00|70.58|68.18|71.02|68.62|72.03|69.63|70.52|68.12|0
1618493700000|2021-04-15 13:35:00|71.15|68.75|71.27|68.87|71.46|69.06|71.08|68.68|0
1618494000000|2021-04-15 13:40:00|71.4|69|70.77|68.37|71.78|69.38|70.71|68.31|0
1618494300000|2021-04-15 13:45:00|70.89|68.49|70.96|68.56|71.27|68.87|70.77|68.37|0
1618494600000|2021-04-15 13:50:00|71.14|68.74|71.02|68.62|71.4|69|70.77|68.37|0
1618494900000|2021-04-15 13:55:00|71.08|68.68|70.95|68.55|71.08|68.68|70.39|67.99|0
1618495200000|2021-04-15 14:00:00|71.08|68.68|71.14|68.74|71.2|68.8|70.76|68.36|0
1618495500000|2021-04-15 14:05:00|71.27|68.87|70.7|68.3|71.27|68.87|70.51|68.11|0
1618495800000|2021-04-15 14:10:00|70.76|68.36|71.52|69.12|71.58|69.18|70.64|68.24|0
1618496100000|2021-04-15 14:15:00|71.64|69.24|71.71|69.31|72.28|69.88|71.33|68.93|0
1618496400000|2021-04-15 14:20:00|71.9|69.5|72.02|69.62|72.34|69.94|71.83|69.43|0
1618496700000|2021-04-15 14:25:00|72.08|69.68|72.53|70.13|72.53|70.13|71.83|69.43|0
1618497000000|2021-04-15 14:30:00|72.66|70.26|73.75|71.35|74.07|71.67|72.66|70.26|0
1618497300000|2021-04-15 14:35:00|73.68|71.28|73.42|71.02|73.75|71.35|73.3|70.9|0
1618497600000|2021-04-15 14:40:00|73.36|70.96|73.94|71.54|74|71.6|73.36|70.96|0
1618497900000|2021-04-15 14:45:00|73.81|71.41|73.42|71.02|73.81|71.41|73.36|70.96|0
1618498200000|2021-04-15 14:50:00|73.49|71.09|73.36|70.96|73.55|71.15|73.04|70.64|0
1618498500000|2021-04-15 14:55:00|73.42|71.02|73.48|71.08|73.61|71.21|73.23|70.83|0
1618498800000|2021-04-15 15:00:00|73.68|71.28|74.65|72.25|74.91|72.51|73.55|71.15|0
1618499100000|2021-04-15 15:05:00|74.58|72.18|74.52|72.12|74.84|72.44|74.52|72.12|0
1618499400000|2021-04-15 15:10:00|74.45|72.05|73.87|71.47|74.58|72.18|73.87|71.47|0
1618499700000|2021-04-15 15:15:00|73.93|71.53|73.61|71.21|73.93|71.53|73.54|71.14|0
1618500000000|2021-04-15 15:20:00|73.54|71.14|73.35|70.95|73.74|71.34|73.35|70.95|0
1618500300000|2021-04-15 15:25:00|73.22|70.82|72.01|69.61|73.74|71.34|71.88|69.48|0
1618500600000|2021-04-15 15:30:00|71.94|69.54|72.13|69.73|72.33|69.93|71.94|69.54|0
1618500900000|2021-04-15 15:35:00|72.2|69.8|72.2|69.8|72.26|69.86|72.01|69.61|0
1618501200000|2021-04-15 15:40:00|72.13|69.73|72.13|69.73|72.2|69.8|71.75|69.35|0
1618501500000|2021-04-15 15:45:00|72.2|69.8|72.39|69.99|72.51|70.11|72.13|69.73|0
1618501800000|2021-04-15 15:50:00|72.45|70.05|72.51|70.11|72.51|70.11|72.32|69.92|0
1618502100000|2021-04-15 15:55:00|72.45|70.05|72.45|70.05|72.51|70.11|72.26|69.86|0
1618502400000|2021-04-15 16:00:00|72.51|70.11|72.19|69.79|72.58|70.18|72.19|69.79|0
1618502700000|2021-04-15 16:05:00|72.32|69.92|73.09|70.69|73.15|70.75|72.26|69.86|0
1618503000000|2021-04-15 16:10:00|73.15|70.75|73.15|70.75|73.22|70.82|72.89|70.49|0
1618503300000|2021-04-15 16:15:00|73.09|70.69|73.21|70.81|73.41|71.01|73.09|70.69|0
1618503600000|2021-04-15 16:20:00|73.28|70.88|73.47|71.07|73.54|71.14|72.96|70.56|0
1618503900000|2021-04-15 16:25:00|73.54|71.14|73.41|71.01|73.54|71.14|73.34|70.94|0
1618504200000|2021-04-15 16:30:00|73.47|71.07|73.66|71.26|73.79|71.39|73.41|71.01|0
1618504500000|2021-04-15 16:35:00|73.73|71.33|73.99|71.59|74.12|71.72|73.66|71.26|0
1618504800000|2021-04-15 16:40:00|74.05|71.65|74.18|71.78|74.31|71.91|73.92|71.52|0
1618505100000|2021-04-15 16:45:00|74.24|71.84|73.98|71.58|74.24|71.84|73.92|71.52|0
1618505400000|2021-04-15 16:50:00|74.05|71.65|74.44|72.04|74.5|72.1|74.05|71.65|0
1618505700000|2021-04-15 16:55:00|74.37|71.97|75.23|72.83|75.36|72.96|74.37|71.97|0
1618506000000|2021-04-15 17:00:00|75.3|72.9|74.97|72.57|75.43|73.03|74.64|72.24|0
1618506300000|2021-04-15 17:05:00|74.9|72.5|74.06|71.66|74.97|72.57|73.99|71.59|0
1618506600000|2021-04-15 17:10:00|74.12|71.72|73.99|71.59|74.25|71.85|73.92|71.52|0
1618506900000|2021-04-15 17:15:00|73.92|71.52|74.25|71.85|74.38|71.98|73.92|71.52|0
1618507200000|2021-04-15 17:20:00|74.18|71.78|74.51|72.11|74.57|72.17|73.99|71.59|0
1618507500000|2021-04-15 17:25:00|74.57|72.17|74.44|72.04|74.7|72.3|74.38|71.98|0
1618507800000|2021-04-15 17:30:00|74.51|72.11|74.63|72.23|74.83|72.43|74.38|71.98|0
1618508100000|2021-04-15 17:35:00|74.7|72.3|74.89|72.49|74.89|72.49|74.57|72.17|0
1618508400000|2021-04-15 17:40:00|74.96|72.56|75.22|72.82|75.22|72.82|74.83|72.43|0
1618508700000|2021-04-15 17:45:00|75.15|72.75|74.89|72.49|75.15|72.75|74.76|72.36|0
1618509000000|2021-04-15 17:50:00|74.83|72.43|74.63|72.23|74.83|72.43|74.37|71.97|0
1618509300000|2021-04-15 17:55:00|74.69|72.29|74.69|72.29|75.09|72.69|74.5|72.1|0
1618509600000|2021-04-15 18:00:00|74.76|72.36|75.15|72.75|75.15|72.75|74.5|72.1|0
1618509900000|2021-04-15 18:05:00|75.22|72.82|74.43|72.03|75.41|73.01|74.43|72.03|0
1618510200000|2021-04-15 18:10:00|74.5|72.1|74.3|71.9|74.69|72.29|74.3|71.9|0
1618510500000|2021-04-15 18:15:00|74.36|71.96|74.75|72.35|75.15|72.75|74.36|71.96|0
1618510800000|2021-04-15 18:20:00|74.82|72.42|74.88|72.48|75.02|72.62|74.69|72.29|0
1618511100000|2021-04-15 18:25:00|74.92|72.52|75.21|72.81|75.28|72.88|74.88|72.48|0
1618511400000|2021-04-15 18:30:00|75.34|72.94|75.34|72.94|75.6|73.2|74.82|72.42|0
1618511700000|2021-04-15 18:35:00|75.27|72.87|75.34|72.94|75.41|73.01|75.21|72.81|0
1618512000000|2021-04-15 18:40:00|75.27|72.87|74.94|72.54|75.27|72.87|74.94|72.54|0
1618512300000|2021-04-15 18:45:00|74.88|72.48|74.55|72.15|75.08|72.68|74.42|72.02|0
1618512600000|2021-04-15 18:50:00|74.62|72.22|74.49|72.09|74.88|72.48|74.49|72.09|0
1618512900000|2021-04-15 18:55:00|74.42|72.02|74.48|72.08|74.68|72.28|74.1|71.7|0
1618513200000|2021-04-15 19:00:00|74.42|72.02|74.87|72.47|74.87|72.47|74.35|71.95|0
1618513500000|2021-04-15 19:05:00|74.94|72.54|74.29|71.89|74.94|72.54|74.29|71.89|0
1618513800000|2021-04-15 19:10:00|74.22|71.82|73.9|71.5|74.29|71.89|73.38|70.98|0
1618514100000|2021-04-15 19:15:00|73.96|71.56|73.69|71.29|74.09|71.69|73.37|70.97|0
1618514400000|2021-04-15 19:20:00|73.75|71.35|72.98|70.58|73.82|71.42|72.92|70.52|0
1618514700000|2021-04-15 19:25:00|73.11|70.71|72.91|70.51|73.24|70.84|72.79|70.39|0
1618515000000|2021-04-15 19:30:00|72.98|70.58|73.49|71.09|73.62|71.22|72.91|70.51|0
1618515300000|2021-04-15 19:35:00|73.62|71.22|74.01|71.61|74.07|71.67|73.36|70.96|0
1618515600000|2021-04-15 19:40:00|74.07|71.67|74.86|72.46|74.86|72.46|73.69|71.29|0
1618515900000|2021-04-15 19:45:00|74.92|72.52|75.18|72.78|75.97|73.57|74.73|72.33|0
1618516200000|2021-04-15 19:50:00|75.12|72.72|74.72|72.32|75.71|73.31|74.59|72.19|0
1618516500000|2021-04-15 19:55:00|74.85|72.45|74.79|72.39|75.12|72.72|74.33|71.93|0
1618516800000|2021-04-15 20:00:00|75.12|72.72|75.25|72.85|75.31|72.91|74.92|72.52|0
1618517100000|2021-04-15 20:05:00|75.11|72.71|75.36|72.96|75.36|72.96|75.11|72.71|0
1618517400000|2021-04-15 20:10:00|75.29|72.89|74.83|72.43|75.36|72.96|74.7|72.3|0
1618517700000|2021-04-15 20:15:00|75.07|72.27|75.29|72.49|75.38|72.58|75.06|72.26|0
1618518000000|2021-04-15 20:20:00|75.27|72.47|75.18|72.38|75.32|72.52|75.15|72.35|0
1618518300000|2021-04-15 20:25:00|75.19|72.39|75.19|72.39|75.21|72.41|75.1|72.3|0
1618518600000|2021-04-15 20:30:00|75.12|72.32|75.19|72.39|75.25|72.45|74.99|72.19|0
1618518900000|2021-04-15 20:35:00|75.25|72.45|75.58|72.78|75.58|72.78|75.19|72.39|0
1618519200000|2021-04-15 20:40:00|75.65|72.85|75.12|72.32|75.71|72.91|75.12|72.32|0
1618519500000|2021-04-15 20:45:00|75.05|72.25|75.45|72.65|75.45|72.65|75.05|72.25|0
1618519800000|2021-04-15 20:50:00|75.38|72.58|75.12|72.32|75.38|72.58|74.86|72.06|0
1618520100000|2021-04-15 20:55:00|75.05|72.25|75.35|72.55|75.44|72.64|75.05|72.25|0
1618520400000|2021-04-15 21:00:00|75.31|72.51|75.4|72.6|75.48|72.68|75.31|72.51|0
1618520700000|2021-04-15 21:05:00|75.41|72.61|75.61|72.81|75.71|72.91|75.41|72.61|0
1618521000000|2021-04-15 21:10:00|75.65|72.85|75.65|72.85|75.67|72.87|75.58|72.78|0
1618521300000|2021-04-15 21:15:00|75.62|72.82|75.58|72.78|75.62|72.82|75.58|72.78|0
1618521600000|2021-04-15 21:20:00|75.57|72.77|75.55|72.75|75.63|72.83|75.54|72.74|0
1618521900000|2021-04-15 21:25:00|75.54|72.74|75.54|72.74|75.54|72.74|75.52|72.72|0
1618522200000|2021-04-15 21:30:00|75.51|72.71|75.52|72.72|75.53|72.73|75.49|72.69|0
1618522500000|2021-04-15 21:35:00|75.51|72.71|75.59|72.79|75.59|72.79|75.5|72.7|0
1618522800000|2021-04-15 21:40:00|75.58|72.78|75.55|72.75|75.58|72.78|75.55|72.75|0
1618523100000|2021-04-15 21:45:00|75.56|72.76|75.56|72.76|75.58|72.78|75.53|72.73|0
1618523400000|2021-04-15 21:50:00|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1618523700000|2021-04-15 21:55:00|75.56|72.76|75.52|72.72|75.58|72.78|75.52|72.72|0
1618524000000|2021-04-15 22:00:00|75.23|72.43|75.07|72.27|75.23|72.43|74.88|72.08|0
1618524300000|2021-04-15 22:05:00|75.14|72.34|75.2|72.4|75.27|72.47|75|72.2|0
1618524600000|2021-04-15 22:10:00|75.14|72.34|75.46|72.66|75.59|72.79|75.14|72.34|0
1618524900000|2021-04-15 22:15:00|75.53|72.73|75.53|72.73|75.59|72.79|75.49|72.69|0
1618525200000|2021-04-15 22:20:00|75.56|72.76|75.39|72.59|75.59|72.79|75.33|72.53|0
1618525500000|2021-04-15 22:25:00|75.46|72.66|75.46|72.66|75.46|72.66|75.39|72.59|0
1618525800000|2021-04-15 22:30:00|75.39|72.59|75.29|72.49|75.46|72.66|75.29|72.49|0
1618526100000|2021-04-15 22:35:00|75.33|72.53|75.26|72.46|75.33|72.53|75.19|72.39|0
1618526400000|2021-04-15 22:40:00|75.32|72.52|75.26|72.46|75.32|72.52|75.26|72.46|0
1618526700000|2021-04-15 22:45:00|75.32|72.52|75.39|72.59|75.39|72.59|75.26|72.46|0
1618527000000|2021-04-15 22:50:00|75.45|72.65|75.45|72.65|75.45|72.65|75.39|72.59|0
1618527300000|2021-04-15 22:55:00|75.39|72.59|75.32|72.52|75.39|72.59|75.32|72.52|0
1618527600000|2021-04-15 23:00:00|75.39|72.59|75.38|72.58|75.45|72.65|75.38|72.58|0
1618527900000|2021-04-15 23:05:00|75.35|72.55|75.38|72.58|75.38|72.58|75.32|72.52|0
1618528200000|2021-04-15 23:10:00|75.45|72.65|75.38|72.58|75.45|72.65|75.38|72.58|0
1618528500000|2021-04-15 23:15:00|75.51|72.71|75.45|72.65|75.51|72.71|75.38|72.58|0
1618528800000|2021-04-15 23:20:00|75.51|72.71|75.51|72.71|75.58|72.78|75.48|72.68|0
1618529100000|2021-04-15 23:25:00|75.45|72.65|75.51|72.71|75.51|72.71|75.44|72.64|0
1618529400000|2021-04-15 23:30:00|75.44|72.64|75.58|72.78|75.58|72.78|75.44|72.64|0
1618529700000|2021-04-15 23:35:00|75.64|72.84|75.44|72.64|75.64|72.84|75.44|72.64|0
1618530000000|2021-04-15 23:40:00|75.51|72.71|75.44|72.64|75.51|72.71|75.41|72.61|0
1618530300000|2021-04-15 23:45:00|75.41|72.61|75.64|72.84|75.64|72.84|75.38|72.58|0
1618530600000|2021-04-15 23:50:00|75.57|72.77|75.44|72.64|75.7|72.9|75.44|72.64|0
1618530900000|2021-04-15 23:55:00|75.5|72.7|75.37|72.57|75.5|72.7|75.31|72.51|0
1618531200000|2021-04-16 00:00:00|75.31|72.51|75.11|72.31|75.37|72.57|74.81|72.01|0
1618531500000|2021-04-16 00:05:00|75.04|72.24|74.78|71.98|75.11|72.31|74.78|71.98|0
1618531800000|2021-04-16 00:10:00|74.85|72.05|74.45|71.65|74.85|72.05|74.45|71.65|0
1618532100000|2021-04-16 00:15:00|74.52|71.72|74.65|71.85|74.71|71.91|74.32|71.52|0
1618532400000|2021-04-16 00:20:00|74.71|71.91|74.32|71.52|74.71|71.91|74.26|71.46|0
1618532700000|2021-04-16 00:25:00|74.26|71.46|74|71.2|74.32|71.52|73.8|71|0
1618533000000|2021-04-16 00:30:00|74.06|71.26|74.25|71.45|74.45|71.65|74|71.2|0
1618533300000|2021-04-16 00:35:00|74.32|71.52|74.25|71.45|74.51|71.71|74.19|71.39|0
1618533600000|2021-04-16 00:40:00|74.32|71.52|74.32|71.52|74.38|71.58|74.06|71.26|0
1618533900000|2021-04-16 00:45:00|74.38|71.58|73.73|70.93|74.38|71.58|73.73|70.93|0
1618534200000|2021-04-16 00:50:00|73.8|71|73.86|71.06|73.93|71.13|73.67|70.87|0
1618534500000|2021-04-16 00:55:00|73.8|71|73.86|71.06|73.86|71.06|73.6|70.8|0
1618534800000|2021-04-16 01:00:00|73.8|71|73.92|71.12|73.92|71.12|73.73|70.93|0
1618535100000|2021-04-16 01:05:00|73.86|71.06|73.79|70.99|73.99|71.19|73.54|70.74|0
1618535400000|2021-04-16 01:10:00|73.86|71.06|73.79|70.99|73.99|71.19|73.79|70.99|0
1618535700000|2021-04-16 01:15:00|73.86|71.06|73.6|70.8|73.92|71.12|73.6|70.8|0
1618536000000|2021-04-16 01:20:00|73.66|70.86|73.6|70.8|73.79|70.99|73.6|70.8|0
1618536300000|2021-04-16 01:25:00|73.66|70.86|73.47|70.67|73.66|70.86|73.34|70.54|0
1618536600000|2021-04-16 01:30:00|73.53|70.73|73.66|70.86|73.72|70.92|73.47|70.67|0
1618536900000|2021-04-16 01:35:00|73.72|70.92|74.05|71.25|74.11|71.31|73.66|70.86|0
1618537200000|2021-04-16 01:40:00|73.98|71.18|73.53|70.73|74.05|71.25|73.53|70.73|0
1618537500000|2021-04-16 01:45:00|73.46|70.66|73.91|71.11|73.91|71.11|73.46|70.66|0
1618537800000|2021-04-16 01:50:00|73.98|71.18|73.78|70.98|74.04|71.24|73.65|70.85|0
1618538100000|2021-04-16 01:55:00|73.85|71.05|73.91|71.11|73.98|71.18|73.78|70.98|0
1618538400000|2021-04-16 02:00:00|73.98|71.18|73.72|70.92|73.98|71.18|73.52|70.72|0
1618538700000|2021-04-16 02:05:00|73.65|70.85|73.2|70.4|73.65|70.85|73.2|70.4|0
1618539000000|2021-04-16 02:10:00|73.26|70.46|73.52|70.72|73.52|70.72|73.13|70.33|0
1618539300000|2021-04-16 02:15:00|73.46|70.66|73.58|70.78|73.71|70.91|73.39|70.59|0
1618539600000|2021-04-16 02:20:00|73.52|70.72|73.65|70.85|73.71|70.91|73.52|70.72|0
1618539900000|2021-04-16 02:25:00|73.58|70.78|73.52|70.72|73.65|70.85|73.45|70.65|0
1618540200000|2021-04-16 02:30:00|73.58|70.78|73.52|70.72|73.58|70.78|73.39|70.59|0
1618540500000|2021-04-16 02:35:00|73.58|70.78|73.58|70.78|73.77|70.97|73.45|70.65|0
1618540800000|2021-04-16 02:40:00|73.64|70.84|73.38|70.58|73.64|70.84|73.32|70.52|0
1618541100000|2021-04-16 02:45:00|73.45|70.65|73.51|70.71|73.58|70.78|73.38|70.58|0
1618541400000|2021-04-16 02:50:00|73.38|70.58|73.38|70.58|73.51|70.71|73.25|70.45|0
1618541700000|2021-04-16 02:55:00|73.32|70.52|73.45|70.65|73.45|70.65|73.25|70.45|0
1618542000000|2021-04-16 03:00:00|73.51|70.71|73.64|70.84|73.64|70.84|73.51|70.71|0
1618542300000|2021-04-16 03:05:00|73.57|70.77|73.57|70.77|73.64|70.84|73.44|70.64|0
1618542600000|2021-04-16 03:10:00|73.51|70.71|73.44|70.64|73.51|70.71|73.31|70.51|0
1618542900000|2021-04-16 03:15:00|73.38|70.58|73.63|70.83|73.63|70.83|73.38|70.58|0
1618543200000|2021-04-16 03:20:00|73.7|70.9|73.83|71.03|73.83|71.03|73.63|70.83|0
1618543500000|2021-04-16 03:25:00|73.89|71.09|73.76|70.96|73.89|71.09|73.7|70.9|0
1618543800000|2021-04-16 03:30:00|73.79|70.99|73.76|70.96|73.89|71.09|73.76|70.96|0
1618544100000|2021-04-16 03:35:00|73.82|71.02|73.69|70.89|73.82|71.02|73.69|70.89|0
1618544400000|2021-04-16 03:40:00|73.76|70.96|73.69|70.89|73.79|70.99|73.56|70.76|0
1618544700000|2021-04-16 03:45:00|73.63|70.83|73.5|70.7|73.63|70.83|73.43|70.63|0
1618545000000|2021-04-16 03:50:00|73.56|70.76|73.5|70.7|73.56|70.76|73.43|70.63|0
1618545300000|2021-04-16 03:55:00|73.56|70.76|73.43|70.63|73.56|70.76|73.43|70.63|0
1618545600000|2021-04-16 04:00:00|73.5|70.7|73.56|70.76|73.56|70.76|73.37|70.57|0
1618545900000|2021-04-16 04:05:00|73.62|70.82|73.56|70.76|73.62|70.82|73.49|70.69|0
1618546200000|2021-04-16 04:10:00|73.52|70.72|73.56|70.76|73.56|70.76|73.43|70.63|0
1618546500000|2021-04-16 04:15:00|73.49|70.69|73.49|70.69|73.56|70.76|73.49|70.69|0
1618546800000|2021-04-16 04:20:00|73.56|70.76|73.56|70.76|73.62|70.82|73.56|70.76|0
1618547100000|2021-04-16 04:25:00|73.62|70.82|73.75|70.95|73.81|71.01|73.62|70.82|0
1618547400000|2021-04-16 04:30:00|73.81|71.01|73.94|71.14|73.94|71.14|73.81|71.01|0
1618547700000|2021-04-16 04:35:00|74.01|71.21|73.62|70.82|74.01|71.21|73.55|70.75|0
1618548000000|2021-04-16 04:40:00|73.68|70.88|73.68|70.88|73.68|70.88|73.62|70.82|0
1618548300000|2021-04-16 04:45:00|73.74|70.94|73.87|71.07|73.87|71.07|73.74|70.94|0
1618548600000|2021-04-16 04:50:00|73.81|71.01|74.07|71.27|74.07|71.27|73.81|71.01|0
1618548900000|2021-04-16 04:55:00|74|71.2|74.26|71.46|74.26|71.46|73.94|71.14|0
1618549200000|2021-04-16 05:00:00|74.19|71.39|74.32|71.52|74.39|71.59|74.13|71.33|0
1618549500000|2021-04-16 05:05:00|74.39|71.59|74.19|71.39|74.45|71.65|74.19|71.39|0
1618549800000|2021-04-16 05:10:00|74.13|71.33|74|71.2|74.13|71.33|73.93|71.13|0
1618550100000|2021-04-16 05:15:00|74.13|71.33|73.93|71.13|74.13|71.33|73.87|71.07|0
1618550400000|2021-04-16 05:20:00|73.96|71.16|73.99|71.19|74.06|71.26|73.93|71.13|0
1618550700000|2021-04-16 05:25:00|74.06|71.26|73.73|70.93|74.06|71.26|73.73|70.93|0
1618551000000|2021-04-16 05:30:00|73.8|71|73.73|70.93|73.86|71.06|73.67|70.87|0
1618551300000|2021-04-16 05:35:00|73.86|71.06|74.32|71.52|74.32|71.52|73.83|71.03|0
1618551600000|2021-04-16 05:40:00|74.38|71.58|74.38|71.58|74.38|71.58|74.19|71.39|0
1618551900000|2021-04-16 05:45:00|74.44|71.64|74.18|71.38|74.44|71.64|74.18|71.38|0
1618552200000|2021-04-16 05:50:00|74.12|71.32|74.38|71.58|74.44|71.64|74.05|71.25|0
1618552500000|2021-04-16 05:55:00|74.44|71.64|74.25|71.45|74.57|71.77|74.18|71.38|0
1618552800000|2021-04-16 06:00:00|74.18|71.38|73.99|71.19|74.18|71.38|73.86|71.06|0
1618553100000|2021-04-16 06:05:00|74.05|71.25|73.92|71.12|74.18|71.38|73.86|71.06|0
1618553400000|2021-04-16 06:10:00|73.85|71.05|73.92|71.12|74.05|71.25|73.73|70.93|0
1618553700000|2021-04-16 06:15:00|73.85|71.05|73.72|70.92|73.92|71.12|73.66|70.86|0
1618554000000|2021-04-16 06:20:00|73.79|70.99|73.53|70.73|73.79|70.99|73.46|70.66|0
1618554300000|2021-04-16 06:25:00|73.59|70.79|73.4|70.6|73.85|71.05|73.33|70.53|0
1618554600000|2021-04-16 06:30:00|73.33|70.53|73.36|70.56|73.4|70.6|73.21|70.41|0
1618554900000|2021-04-16 06:35:00|73.33|70.53|73.53|70.73|73.59|70.79|73.33|70.53|0
1618555200000|2021-04-16 06:40:00|73.52|70.72|73.52|70.72|73.59|70.79|73.4|70.6|0
1618555500000|2021-04-16 06:45:00|73.46|70.66|73.65|70.85|73.72|70.92|73.46|70.66|0
1618555800000|2021-04-16 06:50:00|73.62|70.82|73.59|70.79|73.68|70.88|73.46|70.66|0
1618556100000|2021-04-16 06:55:00|73.52|70.72|73.52|70.72|73.59|70.79|73.33|70.53|0
1618556400000|2021-04-16 07:00:00|73.46|70.66|74.53|71.73|74.59|71.79|73.07|70.27|0
1618556700000|2021-04-16 07:05:00|74.33|71.93|75.04|72.64|75.11|72.71|74.26|71.86|0
1618557000000|2021-04-16 07:10:00|75.11|72.71|75.24|72.84|75.37|72.97|75.11|72.71|0
1618557300000|2021-04-16 07:15:00|75.3|72.9|75.24|72.84|75.43|73.03|75.04|72.64|0
1618557600000|2021-04-16 07:20:00|75.2|72.8|75.76|73.36|75.76|73.36|75.17|72.77|0
1618557900000|2021-04-16 07:25:00|75.83|73.43|75.56|73.16|75.96|73.56|75.56|73.16|0
1618558200000|2021-04-16 07:30:00|75.63|73.23|75.43|73.03|75.63|73.23|75.3|72.9|0
1618558500000|2021-04-16 07:35:00|75.36|72.96|75.43|73.03|75.43|73.03|75.3|72.9|0
1618558800000|2021-04-16 07:40:00|75.36|72.96|74.9|72.5|75.56|73.16|74.9|72.5|0
1618559100000|2021-04-16 07:45:00|74.97|72.57|75.16|72.76|75.17|72.77|74.77|72.37|0
1618559400000|2021-04-16 07:50:00|75.1|72.7|75.23|72.83|75.23|72.83|75.1|72.7|0
1618559700000|2021-04-16 07:55:00|75.16|72.76|74.97|72.57|75.23|72.83|74.84|72.44|0
1618560000000|2021-04-16 08:00:00|75.03|72.63|74.9|72.5|75.03|72.63|74.51|72.11|0
1618560300000|2021-04-16 08:05:00|74.97|72.57|75.16|72.76|75.23|72.83|74.96|72.56|0
1618560600000|2021-04-16 08:10:00|75.23|72.83|75.16|72.76|75.29|72.89|75.09|72.69|0
1618560900000|2021-04-16 08:15:00|75.09|72.69|75.09|72.69|75.42|73.02|75.09|72.69|0
1618561200000|2021-04-16 08:20:00|75.03|72.63|75.03|72.63|75.22|72.82|74.83|72.43|0
1618561500000|2021-04-16 08:25:00|74.96|72.56|74.89|72.49|75.03|72.63|74.89|72.49|0
1618561800000|2021-04-16 08:30:00|74.83|72.43|74.63|72.23|74.89|72.49|74.63|72.23|0
1618562100000|2021-04-16 08:35:00|74.7|72.3|74.83|72.43|74.83|72.43|74.63|72.23|0
1618562400000|2021-04-16 08:40:00|74.76|72.36|74.89|72.49|74.96|72.56|74.7|72.3|0
1618562700000|2021-04-16 08:45:00|74.83|72.43|75.15|72.75|75.18|72.78|74.83|72.43|0
1618563000000|2021-04-16 08:50:00|75.22|72.82|75.22|72.82|75.22|72.82|75.15|72.75|0
1618563300000|2021-04-16 08:55:00|75.15|72.75|75.41|73.01|75.41|73.01|75.15|72.75|0
1618563600000|2021-04-16 09:00:00|75.35|72.95|75.28|72.88|75.41|73.01|75.15|72.75|0
1618563900000|2021-04-16 09:05:00|75.41|73.01|75.41|73.01|75.47|73.07|75.15|72.75|0
1618564200000|2021-04-16 09:10:00|75.47|73.07|75.6|73.2|75.67|73.27|75.28|72.88|0
1618564500000|2021-04-16 09:15:00|75.67|73.27|75.41|73.01|75.74|73.34|75.41|73.01|0
1618564800000|2021-04-16 09:20:00|75.34|72.94|75.6|73.2|75.6|73.2|75.14|72.74|0
1618565100000|2021-04-16 09:25:00|75.67|73.27|75.8|73.4|75.8|73.4|75.54|73.14|0
1618565400000|2021-04-16 09:30:00|75.73|73.33|75.93|73.53|76.16|73.76|75.73|73.33|0
1618565700000|2021-04-16 09:35:00|75.99|73.59|76.26|73.86|76.39|73.99|75.99|73.59|0
1618566000000|2021-04-16 09:40:00|76.19|73.79|76.52|74.12|76.65|74.25|76.09|73.69|0
1618566300000|2021-04-16 09:45:00|76.46|74.06|75.85|73.45|76.63|74.23|75.06|72.66|0
1618566600000|2021-04-16 09:50:00|75.92|73.52|75.85|73.45|76.18|73.78|75.72|73.32|0
1618566900000|2021-04-16 09:55:00|75.88|73.48|75.72|73.32|75.98|73.58|75.65|73.25|0
1618567200000|2021-04-16 10:00:00|75.65|73.25|75.52|73.12|75.78|73.38|75.45|73.05|0
1618567500000|2021-04-16 10:05:00|75.58|73.18|75.58|73.18|75.98|73.58|75.58|73.18|0
1618567800000|2021-04-16 10:10:00|75.45|73.05|75.51|73.11|75.58|73.18|75.38|72.98|0
1618568100000|2021-04-16 10:15:00|75.45|73.05|75.58|73.18|75.65|73.25|75.38|72.98|0
1618568400000|2021-04-16 10:20:00|75.51|73.11|75.45|73.05|75.71|73.31|75.45|73.05|0
1618568700000|2021-04-16 10:25:00|75.58|73.18|75.71|73.31|75.78|73.38|75.58|73.18|0
1618569000000|2021-04-16 10:30:00|75.58|73.18|75.64|73.24|75.77|73.37|75.58|73.18|0
1618569300000|2021-04-16 10:35:00|75.71|73.31|75.84|73.44|75.84|73.44|75.64|73.24|0
1618569600000|2021-04-16 10:40:00|75.77|73.37|75.64|73.24|75.8|73.4|75.57|73.17|0
1618569900000|2021-04-16 10:45:00|75.71|73.31|75.77|73.37|75.9|73.5|75.64|73.24|0
1618570200000|2021-04-16 10:50:00|75.84|73.44|75.77|73.37|75.9|73.5|75.7|73.3|0
1618570500000|2021-04-16 10:55:00|75.84|73.44|75.57|73.17|75.84|73.44|75.57|73.17|0
1618570800000|2021-04-16 11:00:00|75.5|73.1|75.64|73.24|75.64|73.24|75.44|73.04|0
1618571100000|2021-04-16 11:05:00|75.57|73.17|75.7|73.3|75.7|73.3|75.44|73.04|0
1618571400000|2021-04-16 11:10:00|75.63|73.23|76.1|73.7|76.1|73.7|75.63|73.23|0
1618571700000|2021-04-16 11:15:00|76.03|73.63|76.29|73.89|76.49|74.09|76.03|73.63|0
1618572000000|2021-04-16 11:20:00|76.33|73.93|76.16|73.76|76.36|73.96|76.16|73.76|0
1618572300000|2021-04-16 11:25:00|76.09|73.69|76.23|73.83|76.23|73.83|76.03|73.63|0
1618572600000|2021-04-16 11:30:00|76.29|73.89|76.22|73.82|76.29|73.89|76.03|73.63|0
1618572900000|2021-04-16 11:35:00|76.16|73.76|76.36|73.96|76.36|73.96|76.16|73.76|0
1618573200000|2021-04-16 11:40:00|76.29|73.89|76.29|73.89|76.35|73.95|76.16|73.76|0
1618573500000|2021-04-16 11:45:00|76.22|73.82|76.49|74.09|76.49|74.09|76.22|73.82|0
1618573800000|2021-04-16 11:50:00|76.55|74.15|76.62|74.22|76.62|74.22|76.49|74.09|0
1618574100000|2021-04-16 11:55:00|76.68|74.28|76.75|74.35|76.75|74.35|76.48|74.08|0
1618574400000|2021-04-16 12:00:00|76.55|74.15|77.02|74.62|77.28|74.88|76.55|74.15|0
1618574700000|2021-04-16 12:05:00|76.95|74.55|77.02|74.62|77.22|74.82|76.95|74.55|0
1618575000000|2021-04-16 12:10:00|77.15|74.75|77.55|75.15|77.55|75.15|77.01|74.61|0
1618575300000|2021-04-16 12:15:00|77.48|75.08|77.28|74.88|77.48|75.08|77.21|74.81|0
1618575600000|2021-04-16 12:20:00|77.21|74.81|77.28|74.88|77.35|74.95|76.95|74.55|0
1618575900000|2021-04-16 12:25:00|77.21|74.81|77.08|74.68|77.21|74.81|76.98|74.58|0
1618576200000|2021-04-16 12:30:00|77.14|74.74|77.21|74.81|77.34|74.94|77.01|74.61|0
1618576500000|2021-04-16 12:35:00|77.01|74.61|77.14|74.74|77.14|74.74|76.81|74.41|0
1618576800000|2021-04-16 12:40:00|77.21|74.81|76.81|74.41|77.21|74.81|76.81|74.41|0
1618577100000|2021-04-16 12:45:00|76.87|74.47|77.14|74.74|77.34|74.94|76.81|74.41|0
1618577400000|2021-04-16 12:50:00|77.07|74.67|77.34|74.94|77.37|74.97|77.01|74.61|0
1618577700000|2021-04-16 12:55:00|77.47|75.07|77.74|75.34|77.74|75.34|77.47|75.07|0
1618578000000|2021-04-16 13:00:00|77.61|75.21|77.61|75.21|77.71|75.31|77.47|75.07|0
1618578300000|2021-04-16 13:05:00|77.54|75.14|77.27|74.87|77.6|75.2|77.2|74.8|0
1618578600000|2021-04-16 13:10:00|77.07|74.67|76.8|74.4|77.13|74.73|76.73|74.33|0
1618578900000|2021-04-16 13:15:00|76.73|74.33|77.6|75.2|77.67|75.27|76.73|74.33|0
1618579200000|2021-04-16 13:20:00|77.53|75.13|77.8|75.4|77.8|75.4|77.27|74.87|0
1618579500000|2021-04-16 13:25:00|77.74|75.34|78.75|76.35|78.95|76.55|77.47|75.07|0
1618579800000|2021-04-16 13:30:00|79.02|76.62|77.8|75.4|79.02|76.62|77.33|74.93|0
1618580100000|2021-04-16 13:35:00|77.69|75.29|78|75.6|78.47|76.07|77.69|75.29|0
1618580400000|2021-04-16 13:40:00|77.93|75.53|77.66|75.26|78|75.6|77.46|75.06|0
1618580700000|2021-04-16 13:45:00|77.59|75.19|77.52|75.12|77.59|75.19|76.92|74.52|0
1618581000000|2021-04-16 13:50:00|77.59|75.19|75.86|73.46|77.59|75.19|75.86|73.46|0
1618581300000|2021-04-16 13:55:00|75.99|73.59|75.92|73.52|76.06|73.66|75.6|73.2|0
1618581600000|2021-04-16 14:00:00|75.86|73.46|76.59|74.19|76.59|74.19|75.07|72.67|0
1618581900000|2021-04-16 14:05:00|76.65|74.25|77.65|75.25|77.86|75.46|76.45|74.05|0
1618582200000|2021-04-16 14:10:00|77.72|75.32|77.38|74.98|77.72|75.32|77.18|74.78|0
1618582500000|2021-04-16 14:15:00|77.45|75.05|78.33|75.93|78.33|75.93|77.32|74.92|0
1618582800000|2021-04-16 14:20:00|78.26|75.86|77.72|75.32|78.39|75.99|77.65|75.25|0
1618583100000|2021-04-16 14:25:00|77.78|75.38|76.85|74.45|77.99|75.59|76.85|74.45|0
1618583400000|2021-04-16 14:30:00|77.11|74.71|76.78|74.38|77.58|75.18|76.51|74.11|0
1618583700000|2021-04-16 14:35:00|76.71|74.31|77.38|74.98|77.38|74.98|76.45|74.05|0
1618584000000|2021-04-16 14:40:00|77.58|75.18|77.65|75.25|77.85|75.45|77.24|74.84|0
1618584300000|2021-04-16 14:45:00|77.44|75.04|78.18|75.78|78.32|75.92|77.44|75.04|0
1618584600000|2021-04-16 14:50:00|78.12|75.72|77.91|75.51|78.12|75.72|77.58|75.18|0
1618584900000|2021-04-16 14:55:00|77.98|75.58|77.44|75.04|77.98|75.58|77.44|75.04|0
1618585200000|2021-04-16 15:00:00|77.64|75.24|77.44|75.04|77.84|75.44|76.97|74.57|0
1618585500000|2021-04-16 15:05:00|77.57|75.17|78.11|75.71|78.45|76.05|77.44|75.04|0
1618585800000|2021-04-16 15:10:00|77.98|75.58|77.3|74.9|78.18|75.78|77.3|74.9|0
1618586100000|2021-04-16 15:15:00|77.17|74.77|77.64|75.24|78.04|75.64|76.97|74.57|0
1618586400000|2021-04-16 15:20:00|77.57|75.17|77.5|75.1|77.91|75.51|77.37|74.97|0
1618586700000|2021-04-16 15:25:00|77.44|75.04|76.63|74.23|77.5|75.1|76.57|74.17|0
1618587000000|2021-04-16 15:30:00|76.83|74.43|76.9|74.5|77.1|74.7|76.63|74.23|0
1618587300000|2021-04-16 15:35:00|76.96|74.56|77.03|74.63|77.23|74.83|76.7|74.3|0
1618587600000|2021-04-16 15:40:00|76.96|74.56|76.63|74.23|77.03|74.63|76.3|73.9|0
1618587900000|2021-04-16 15:45:00|76.7|74.3|76.89|74.49|77.1|74.7|76.5|74.1|0
1618588200000|2021-04-16 15:50:00|76.83|74.43|79.09|76.69|79.16|76.76|75.71|73.31|0
1618588500000|2021-04-16 15:55:00|79.16|76.76|78.82|76.42|79.23|76.83|78.62|76.22|0
1618588800000|2021-04-16 16:00:00|78.89|76.49|79.23|76.83|79.43|77.03|78.89|76.49|0
1618589100000|2021-04-16 16:05:00|79.16|76.76|79.36|76.96|79.5|77.1|78.89|76.49|0
1618589400000|2021-04-16 16:10:00|79.43|77.03|79.56|77.16|79.56|77.16|79.16|76.76|0
1618589700000|2021-04-16 16:15:00|79.63|77.23|79.56|77.16|79.77|77.37|79.43|77.03|0
1618590000000|2021-04-16 16:20:00|79.49|77.09|79.9|77.5|79.97|77.57|79.43|77.03|0
1618590300000|2021-04-16 16:25:00|79.97|77.57|79.83|77.43|79.97|77.57|79.76|77.36|0
1618590600000|2021-04-16 16:30:00|79.76|77.36|79.83|77.43|79.97|77.57|79.49|77.09|0
1618590900000|2021-04-16 16:35:00|79.9|77.5|79.83|77.43|79.97|77.57|79.69|77.29|0
1618591200000|2021-04-16 16:40:00|79.76|77.36|79.96|77.56|79.96|77.56|79.69|77.29|0
1618591500000|2021-04-16 16:45:00|79.9|77.5|79.76|77.36|80.1|77.7|79.62|77.22|0
1618591800000|2021-04-16 16:50:00|79.69|77.29|79.22|76.82|79.69|77.29|78.88|76.48|0
1618592100000|2021-04-16 16:55:00|79.15|76.75|79.35|76.95|79.42|77.02|79.08|76.68|0
1618592400000|2021-04-16 17:00:00|79.28|76.88|79.01|76.61|79.35|76.95|79.01|76.61|0
1618592700000|2021-04-16 17:05:00|78.94|76.54|79.14|76.74|79.48|77.08|78.88|76.48|0
1618593000000|2021-04-16 17:10:00|79.21|76.81|79.01|76.61|79.21|76.81|78.94|76.54|0
1618593300000|2021-04-16 17:15:00|78.94|76.54|79.34|76.94|79.41|77.01|78.94|76.54|0
1618593600000|2021-04-16 17:20:00|79.41|77.01|79.07|76.67|79.41|77.01|79.07|76.67|0
1618593900000|2021-04-16 17:25:00|79.01|76.61|79.21|76.81|79.41|77.01|79.01|76.61|0
1618594200000|2021-04-16 17:30:00|79.27|76.87|79.21|76.81|79.34|76.94|79.07|76.67|0
1618594500000|2021-04-16 17:35:00|79.07|76.67|79.34|76.94|79.48|77.08|79.07|76.67|0
1618594800000|2021-04-16 17:40:00|79.27|76.87|79.54|77.14|79.54|77.14|79.14|76.74|0
1618595100000|2021-04-16 17:45:00|79.61|77.21|79.41|77.01|79.81|77.41|79.27|76.87|0
1618595400000|2021-04-16 17:50:00|79.34|76.94|79.2|76.8|79.47|77.07|79.13|76.73|0
1618595700000|2021-04-16 17:55:00|79.27|76.87|79|76.6|79.27|76.87|79|76.6|0
1618596000000|2021-04-16 18:00:00|78.93|76.53|80.08|77.68|80.08|77.68|78.8|76.4|0
1618596300000|2021-04-16 18:05:00|80.01|77.61|80.15|77.75|80.35|77.95|80.01|77.61|0
1618596600000|2021-04-16 18:10:00|80.22|77.82|80.42|78.02|80.76|78.36|80.15|77.75|0
1618596900000|2021-04-16 18:15:00|80.49|78.09|80.28|77.88|80.69|78.29|80.28|77.88|0
1618597200000|2021-04-16 18:20:00|80.25|77.85|80.56|78.16|80.69|78.29|80.08|77.68|0
1618597500000|2021-04-16 18:25:00|80.49|78.09|80.55|78.15|80.76|78.36|80.42|78.02|0
1618597800000|2021-04-16 18:30:00|80.62|78.22|80.96|78.56|80.96|78.56|80.55|78.15|0
1618598100000|2021-04-16 18:35:00|81.03|78.63|80.76|78.36|81.03|78.63|80.62|78.22|0
1618598400000|2021-04-16 18:40:00|80.83|78.43|81.1|78.7|81.24|78.84|80.69|78.29|0
1618598700000|2021-04-16 18:45:00|81.03|78.63|81.37|78.97|81.37|78.97|80.89|78.49|0
1618599000000|2021-04-16 18:50:00|81.3|78.9|81.58|79.18|81.72|79.32|81.3|78.9|0
1618599300000|2021-04-16 18:55:00|81.51|79.11|81.58|79.18|81.58|79.18|81.37|78.97|0
1618599600000|2021-04-16 19:00:00|81.65|79.25|81.16|78.76|81.92|79.52|81.16|78.76|0
1618599900000|2021-04-16 19:05:00|81.23|78.83|81.16|78.76|81.37|78.97|81.09|78.69|0
1618600200000|2021-04-16 19:10:00|81.09|78.69|81.44|79.04|81.51|79.11|80.89|78.49|0
1618600500000|2021-04-16 19:15:00|81.3|78.9|81.3|78.9|81.51|79.11|81.16|78.76|0
1618600800000|2021-04-16 19:20:00|81.37|78.97|81.26|78.86|82.78|80.38|81.09|78.69|0
1618601100000|2021-04-16 19:25:00|81.33|78.93|81.26|78.86|81.4|79|80.85|78.45|0
1618601400000|2021-04-16 19:30:00|81.33|78.93|81.19|78.79|81.33|78.93|80.92|78.52|0
1618601700000|2021-04-16 19:35:00|81.12|78.72|81.95|79.55|82.02|79.62|81.12|78.72|0
1618602000000|2021-04-16 19:40:00|82.02|79.62|81.6|79.2|82.16|79.76|81.26|78.86|0
1618602300000|2021-04-16 19:45:00|81.54|79.14|81.26|78.86|81.6|79.2|80.78|78.38|0
1618602600000|2021-04-16 19:50:00|81.74|79.34|80.71|78.31|82.3|79.9|80.5|78.1|0
1618602900000|2021-04-16 19:55:00|80.78|78.38|79.37|76.97|80.78|78.38|79.1|76.7|0
1618603200000|2021-04-16 20:00:00|79.16|76.76|78.96|76.56|79.23|76.83|78.75|76.35|0
1618603500000|2021-04-16 20:05:00|78.69|76.29|78.55|76.15|78.82|76.42|78.48|76.08|0
1618603800000|2021-04-16 20:10:00|78.62|76.22|78.28|75.88|78.82|76.42|78.14|75.74|0
1618815900000|2021-04-19 07:05:00|75.71|73.31|75.65|73.25|76.04|73.64|75.51|73.11|0
1618816200000|2021-04-19 07:10:00|75.71|73.31|76.24|73.84|76.24|73.84|75.71|73.31|0
1618816500000|2021-04-19 07:15:00|76.18|73.78|76.11|73.71|76.31|73.91|75.98|73.58|0
1618816800000|2021-04-19 07:20:00|76.04|73.64|75.91|73.51|76.04|73.64|75.58|73.18|0
1618817100000|2021-04-19 07:25:00|75.84|73.44|75.84|73.44|76.04|73.64|75.84|73.44|0
1618817400000|2021-04-19 07:30:00|75.91|73.51|76.17|73.77|76.17|73.77|75.84|73.44|0
1618817700000|2021-04-19 07:35:00|76.14|73.74|75.9|73.5|76.24|73.84|75.84|73.44|0
1618818000000|2021-04-19 07:40:00|75.84|73.44|75.9|73.5|75.97|73.57|75.84|73.44|0
1618818300000|2021-04-19 07:45:00|75.87|73.47|76.17|73.77|76.17|73.77|75.77|73.37|0
1618818600000|2021-04-19 07:50:00|76.1|73.7|76.23|73.83|76.43|74.03|76.1|73.7|0
1618818900000|2021-04-19 07:55:00|76.3|73.9|76.03|73.63|76.3|73.9|76.03|73.63|0
1618819200000|2021-04-19 08:00:00|76.1|73.7|76.43|74.03|76.63|74.23|76.1|73.7|0
1618819500000|2021-04-19 08:05:00|76.5|74.1|76.76|74.36|76.97|74.57|76.5|74.1|0
1618819800000|2021-04-19 08:10:00|76.83|74.43|76.96|74.56|76.97|74.57|76.76|74.36|0
1618820100000|2021-04-19 08:15:00|76.9|74.5|76.29|73.89|76.9|74.5|76.29|73.89|0
1618820400000|2021-04-19 08:20:00|76.23|73.83|76.36|73.96|76.36|73.96|76.09|73.69|0
1618820700000|2021-04-19 08:25:00|76.29|73.89|76.36|73.96|76.56|74.16|76.29|73.89|0
1618821000000|2021-04-19 08:30:00|76.29|73.89|76.22|73.82|76.36|73.96|76.16|73.76|0
1618821300000|2021-04-19 08:35:00|76.29|73.89|76.22|73.82|76.29|73.89|76.22|73.82|0
1618821600000|2021-04-19 08:40:00|76.29|73.89|76.29|73.89|76.42|74.02|76.22|73.82|0
1618821900000|2021-04-19 08:45:00|76.36|73.96|76.49|74.09|76.56|74.16|76.29|73.89|0
1618822200000|2021-04-19 08:50:00|76.55|74.15|76.49|74.09|76.55|74.15|76.42|74.02|0
1618822500000|2021-04-19 08:55:00|76.55|74.15|76.29|73.89|76.55|74.15|76.22|73.82|0
1618822800000|2021-04-19 09:00:00|76.22|73.82|76.02|73.62|76.35|73.95|76.02|73.62|0
1618823100000|2021-04-19 09:05:00|75.98|73.58|75.82|73.42|76.02|73.62|75.75|73.35|0
1618823400000|2021-04-19 09:10:00|75.75|73.35|75.95|73.55|76.08|73.68|75.75|73.35|0
1618823700000|2021-04-19 09:15:00|75.88|73.48|76.01|73.61|76.08|73.68|75.82|73.42|0
1618824000000|2021-04-19 09:20:00|75.95|73.55|75.88|73.48|75.95|73.55|75.75|73.35|0
1618824300000|2021-04-19 09:25:00|75.95|73.55|75.68|73.28|75.95|73.55|75.55|73.15|0
1618824600000|2021-04-19 09:30:00|75.75|73.35|75.75|73.35|75.81|73.41|75.68|73.28|0
1618824900000|2021-04-19 09:35:00|75.71|73.31|75.15|72.75|75.71|73.31|75.15|72.75|0
1618825200000|2021-04-19 09:40:00|75.08|72.68|75.28|72.88|75.28|72.88|75.02|72.62|0
1618825500000|2021-04-19 09:45:00|75.35|72.95|75.41|73.01|75.48|73.08|75.15|72.75|0
1618825800000|2021-04-19 09:50:00|75.48|73.08|75.54|73.14|75.54|73.14|75.34|72.94|0
1618826100000|2021-04-19 09:55:00|75.48|73.08|75.54|73.14|75.57|73.17|75.34|72.94|0
1618826400000|2021-04-19 10:00:00|75.47|73.07|75.34|72.94|75.54|73.14|75.34|72.94|0
1618826700000|2021-04-19 10:05:00|75.41|73.01|75.6|73.2|75.6|73.2|75.41|73.01|0
1618827000000|2021-04-19 10:10:00|75.67|73.27|75.74|73.34|75.87|73.47|75.67|73.27|0
1618827300000|2021-04-19 10:15:00|75.7|73.3|75.87|73.47|75.93|73.53|75.7|73.3|0
1618827600000|2021-04-19 10:20:00|75.93|73.53|75.67|73.27|75.93|73.53|75.54|73.14|0
1618827900000|2021-04-19 10:25:00|75.6|73.2|75.8|73.4|75.8|73.4|75.47|73.07|0
1618828200000|2021-04-19 10:30:00|75.73|73.33|75.73|73.33|75.8|73.4|75.6|73.2|0
1618828500000|2021-04-19 10:35:00|75.67|73.27|75.36|72.96|75.73|73.33|75.27|72.87|0
1618828800000|2021-04-19 10:40:00|75.4|73|74.28|71.88|75.4|73|74.28|71.88|0
1618829100000|2021-04-19 10:45:00|74.21|71.81|74.28|71.88|74.34|71.94|73.95|71.55|0
1618829400000|2021-04-19 10:50:00|74.34|71.94|74.61|72.21|74.61|72.21|74.34|71.94|0
1618829700000|2021-04-19 10:55:00|74.67|72.27|74.8|72.4|74.8|72.4|74.41|72.01|0
1618830000000|2021-04-19 11:00:00|74.87|72.47|74.8|72.4|74.93|72.53|74.54|72.14|0
1618830300000|2021-04-19 11:05:00|74.73|72.33|74.86|72.46|74.93|72.53|74.73|72.33|0
1618830600000|2021-04-19 11:10:00|74.8|72.4|75.26|72.86|75.26|72.86|74.8|72.4|0
1618830900000|2021-04-19 11:15:00|75.33|72.93|74.99|72.59|75.39|72.99|74.93|72.53|0
1618831200000|2021-04-19 11:20:00|75.06|72.66|74.47|72.07|75.19|72.79|74.47|72.07|0
1618831500000|2021-04-19 11:25:00|74.4|72|74.53|72.13|74.8|72.4|74.34|71.94|0
1618831800000|2021-04-19 11:30:00|74.4|72|74.53|72.13|74.6|72.2|74.4|72|0
1618832100000|2021-04-19 11:35:00|74.6|72.2|74.73|72.33|74.86|72.46|74.6|72.2|0
1618832400000|2021-04-19 11:40:00|74.76|72.36|74.59|72.19|74.79|72.39|74.46|72.06|0
1618832700000|2021-04-19 11:45:00|74.53|72.13|74.66|72.26|74.79|72.39|74.4|72|0
1618833000000|2021-04-19 11:50:00|74.59|72.19|74.39|71.99|74.72|72.32|74.33|71.93|0
1618833300000|2021-04-19 11:55:00|74.36|71.96|74.52|72.12|74.66|72.26|74.36|71.96|0
1618833600000|2021-04-19 12:00:00|74.46|72.06|74.39|71.99|74.59|72.19|74.2|71.8|0
1618833900000|2021-04-19 12:05:00|74.46|72.06|74.46|72.06|74.59|72.19|74.39|71.99|0
1618834200000|2021-04-19 12:10:00|74.52|72.12|74.46|72.06|74.52|72.12|74.39|71.99|0
1618834500000|2021-04-19 12:15:00|74.39|71.99|74.85|72.45|74.85|72.45|74.19|71.79|0
1618834800000|2021-04-19 12:20:00|74.78|72.38|74.58|72.18|74.78|72.38|74.39|71.99|0
1618835100000|2021-04-19 12:25:00|74.65|72.25|74.65|72.25|74.72|72.32|74.52|72.12|0
1618835400000|2021-04-19 12:30:00|74.58|72.18|74.58|72.18|74.65|72.25|74.39|71.99|0
1618835700000|2021-04-19 12:35:00|74.65|72.25|74.52|72.12|74.84|72.44|74.39|71.99|0
1618836000000|2021-04-19 12:40:00|74.58|72.18|74.78|72.38|74.84|72.44|74.52|72.12|0
1618836300000|2021-04-19 12:45:00|74.71|72.31|75.04|72.64|75.11|72.71|74.65|72.25|0
1618836600000|2021-04-19 12:50:00|75.11|72.71|75.17|72.77|75.37|72.97|75.11|72.71|0
1618836900000|2021-04-19 12:55:00|75.1|72.7|75.17|72.77|75.3|72.9|75.1|72.7|0
1618837200000|2021-04-19 13:00:00|75.23|72.83|75.17|72.77|75.5|73.1|75.04|72.64|0
1618837500000|2021-04-19 13:05:00|75.1|72.7|74.9|72.5|75.3|72.9|74.77|72.37|0
1618837800000|2021-04-19 13:10:00|74.84|72.44|74.31|71.91|74.9|72.5|74.25|71.85|0
1618838100000|2021-04-19 13:15:00|74.25|71.85|74.51|72.11|74.51|72.11|74.05|71.65|0
1618838400000|2021-04-19 13:20:00|74.44|72.04|74.64|72.24|74.7|72.3|74.18|71.78|0
1618838700000|2021-04-19 13:25:00|74.7|72.3|74.77|72.37|74.96|72.56|74.64|72.24|0
1618839000000|2021-04-19 13:30:00|74.96|72.56|75.49|73.09|75.96|73.56|74.7|72.3|0
1618839300000|2021-04-19 13:35:00|75.43|73.03|77.68|75.28|79.52|77.12|75.43|73.03|0
1618839600000|2021-04-19 13:40:00|77.54|75.14|77.88|75.48|78.01|75.61|77.41|75.01|0
1618839900000|2021-04-19 13:45:00|78.01|75.61|78.15|75.75|78.35|75.95|77.81|75.41|0
1618840200000|2021-04-19 13:50:00|78.21|75.81|78.08|75.68|78.28|75.88|77.81|75.41|0
1618840500000|2021-04-19 13:55:00|78.14|75.74|78.01|75.61|78.35|75.95|77.94|75.54|0
1618840800000|2021-04-19 14:00:00|78.08|75.68|75.81|73.41|78.14|75.74|75.68|73.28|0
1618841100000|2021-04-19 14:05:00|75.75|73.35|74.54|72.14|76.01|73.61|74.05|71.65|0
1618841400000|2021-04-19 14:10:00|74.41|72.01|76.73|74.33|76.73|74.33|72.56|70.16|0
1618841700000|2021-04-19 14:15:00|76.6|74.2|77.26|74.86|77.46|75.06|76.01|73.61|0
1618842000000|2021-04-19 14:20:00|77.33|74.93|75.58|73.18|77.93|75.53|74.9|72.5|0
1618842300000|2021-04-19 14:25:00|75.65|73.25|75.25|72.85|75.71|73.31|75.19|72.79|0
1618842600000|2021-04-19 14:30:00|75.19|72.79|75.51|73.11|75.78|73.38|75.19|72.79|0
1618842900000|2021-04-19 14:35:00|75.58|73.18|75.58|73.18|75.78|73.38|75.38|72.98|0
1618843200000|2021-04-19 14:40:00|75.51|73.11|73.94|71.54|75.58|73.18|73.75|71.35|0
1618843500000|2021-04-19 14:45:00|73.88|71.48|72.27|69.87|73.88|71.48|71.57|69.17|0
1618843800000|2021-04-19 14:50:00|72.34|69.94|73.94|71.54|74.14|71.74|72.08|69.68|0
1618844100000|2021-04-19 14:55:00|73.81|71.41|74.01|71.61|74.33|71.93|73.62|71.22|0
1618844400000|2021-04-19 15:00:00|74.1|71.7|73.42|71.02|74.33|71.93|73.42|71.02|0
1618844700000|2021-04-19 15:05:00|73.29|70.89|74.07|71.67|74.52|72.12|72.84|70.44|0
1618845000000|2021-04-19 15:10:00|74.13|71.73|74.33|71.93|74.33|71.93|73.36|70.96|0
1618845300000|2021-04-19 15:15:00|74.39|71.99|74.72|72.32|74.91|72.51|73.74|71.34|0
1618845600000|2021-04-19 15:20:00|74.65|72.25|73.81|71.41|74.85|72.45|73.68|71.28|0
1618845900000|2021-04-19 15:25:00|73.74|71.34|74.85|72.45|74.98|72.58|73.48|71.08|0
1618846200000|2021-04-19 15:30:00|74.91|72.51|73.87|71.47|74.91|72.51|73.48|71.08|0
1618846500000|2021-04-19 15:35:00|73.8|71.4|73.35|70.95|73.93|71.53|73.29|70.89|0
1618846800000|2021-04-19 15:40:00|73.41|71.01|71.88|69.48|74|71.6|71.88|69.48|0
1618847100000|2021-04-19 15:45:00|71.81|69.41|72.71|70.31|73.09|70.69|71.18|68.78|0
1618847400000|2021-04-19 15:50:00|72.77|70.37|73.86|71.46|74.06|71.66|72.77|70.37|0
1618847700000|2021-04-19 15:55:00|73.73|71.33|72.77|70.37|73.8|71.4|72.51|70.11|0
1618848000000|2021-04-19 16:00:00|72.51|70.11|71.68|69.28|73.15|70.75|71.56|69.16|0
1618848300000|2021-04-19 16:05:00|71.75|69.35|73.09|70.69|73.21|70.81|71.37|68.97|0
1618848600000|2021-04-19 16:10:00|73.15|70.75|72.51|70.11|73.54|71.14|72.38|69.98|0
1618848900000|2021-04-19 16:15:00|72.7|70.3|73.41|71.01|73.54|71.14|72.7|70.3|0
1618849200000|2021-04-19 16:20:00|73.34|70.94|73.02|70.62|73.73|71.33|72.89|70.49|0
1618849500000|2021-04-19 16:25:00|72.83|70.43|72|69.6|72.95|70.55|71.24|68.84|0
1618849800000|2021-04-19 16:30:00|71.93|69.53|71.36|68.96|72.19|69.79|70.98|68.58|0
1618850100000|2021-04-19 16:35:00|71.3|68.9|73.41|71.01|73.73|71.33|71.04|68.64|0
1618850400000|2021-04-19 16:40:00|73.35|70.95|74.3|71.9|74.43|72.03|72.71|70.31|0
1618850700000|2021-04-19 16:45:00|74.11|71.71|74.68|72.28|74.94|72.54|73.6|71.2|0
1618851000000|2021-04-19 16:50:00|74.55|72.15|74.68|72.28|75.2|72.8|74.36|71.96|0
1618851300000|2021-04-19 16:55:00|74.55|72.15|74.68|72.28|74.81|72.41|74.17|71.77|0
1618851600000|2021-04-19 17:00:00|74.62|72.22|75.59|73.19|75.65|73.25|74.23|71.83|0
1618851900000|2021-04-19 17:05:00|75.52|73.12|75.07|72.67|75.91|73.51|75|72.6|0
1618852200000|2021-04-19 17:10:00|75|72.6|76.04|73.64|76.1|73.7|75|72.6|0
1618852500000|2021-04-19 17:15:00|76.1|73.7|76.23|73.83|76.5|74.1|76.04|73.64|0
1618852800000|2021-04-19 17:20:00|76.3|73.9|74.95|72.55|76.5|74.1|74.69|72.29|0
1618853100000|2021-04-19 17:25:00|74.88|72.48|74.69|72.29|75.21|72.81|74.43|72.03|0
1618853400000|2021-04-19 17:30:00|74.62|72.22|74.94|72.54|75.14|72.74|74.1|71.7|0
1618853700000|2021-04-19 17:35:00|74.88|72.48|75.59|73.19|75.79|73.39|74.88|72.48|0
1618854000000|2021-04-19 17:40:00|75.66|73.26|75.07|72.67|75.66|73.26|74.94|72.54|0
1618854300000|2021-04-19 17:45:00|75.01|72.61|75.07|72.67|75.27|72.87|74.68|72.28|0
1618854600000|2021-04-19 17:50:00|75|72.6|74.61|72.21|75.26|72.86|74.36|71.96|0
1618854900000|2021-04-19 17:55:00|74.68|72.28|74.81|72.41|75.26|72.86|74.48|72.08|0
1618855200000|2021-04-19 18:00:00|74.74|72.34|74.61|72.21|75|72.6|74.29|71.89|0
1618855500000|2021-04-19 18:05:00|74.68|72.28|74.16|71.76|75.26|72.86|74.03|71.63|0
1618855800000|2021-04-19 18:10:00|74.22|71.82|74.8|72.4|74.93|72.53|74.16|71.76|0
1618856100000|2021-04-19 18:15:00|74.87|72.47|75.19|72.79|75.32|72.92|74.8|72.4|0
1618856400000|2021-04-19 18:20:00|75.13|72.73|75.71|73.31|75.78|73.38|74.8|72.4|0
1618856700000|2021-04-19 18:25:00|75.65|73.25|75.65|73.25|75.78|73.38|75.52|73.12|0
1618857000000|2021-04-19 18:30:00|75.58|73.18|75.25|72.85|75.71|73.31|75.06|72.66|0
1618857300000|2021-04-19 18:35:00|75.19|72.79|74.22|71.82|75.19|72.79|73.96|71.56|0
1618857600000|2021-04-19 18:40:00|74.28|71.88|74.86|72.46|75.25|72.85|74.02|71.62|0
1618857900000|2021-04-19 18:45:00|74.93|72.53|74.81|72.41|75.77|73.37|74.54|72.14|0
1618858200000|2021-04-19 18:50:00|74.75|72.35|74.88|72.48|74.94|72.54|74.49|72.09|0
1618858500000|2021-04-19 18:55:00|74.94|72.54|75|72.6|75.01|72.61|74.81|72.41|0
1618858800000|2021-04-19 19:00:00|74.94|72.54|74.81|72.41|75|72.6|74.42|72.02|0
1618859100000|2021-04-19 19:05:00|74.87|72.47|74.61|72.21|75.26|72.86|74.61|72.21|0
1618859400000|2021-04-19 19:10:00|74.58|72.18|73.77|71.37|74.94|72.54|73.52|71.12|0
1618859700000|2021-04-19 19:15:00|73.84|71.44|73.32|70.92|74.09|71.69|73.19|70.79|0
1618860000000|2021-04-19 19:20:00|73.39|70.99|73.26|70.86|73.71|71.31|72.87|70.47|0
1618860300000|2021-04-19 19:25:00|73.13|70.73|73.13|70.73|73.45|71.05|72.87|70.47|0
1618860600000|2021-04-19 19:30:00|72.94|70.54|73.25|70.85|73.45|71.05|72.62|70.22|0
1618860900000|2021-04-19 19:35:00|73.19|70.79|73.77|71.37|73.77|71.37|73|70.6|0
1618861200000|2021-04-19 19:40:00|73.7|71.3|74.41|72.01|74.67|72.27|73.57|71.17|0
1618861500000|2021-04-19 19:45:00|74.47|72.07|73.44|71.04|74.6|72.2|73.19|70.79|0
1618861800000|2021-04-19 19:50:00|73.31|70.91|73.76|71.36|74.02|71.62|73.12|70.72|0
1618862100000|2021-04-19 19:55:00|73.7|71.3|74.22|71.82|74.8|72.4|73.39|70.99|0
1618862400000|2021-04-19 20:00:00|74.74|72.34|74.35|71.95|74.74|72.34|74.22|71.82|0
1618862700000|2021-04-19 20:05:00|74.42|72.02|74.61|72.21|74.74|72.34|74.29|71.89|0
1618863000000|2021-04-19 20:10:00|74.68|72.28|74.84|72.44|74.9|72.5|74.61|72.21|0
1618863300000|2021-04-19 20:15:00|75|72.2|75.11|72.31|75.13|72.33|74.95|72.15|0
1618863600000|2021-04-19 20:20:00|75.06|72.26|74.86|72.06|75.11|72.31|74.86|72.06|0
1618863900000|2021-04-19 20:25:00|74.88|72.08|74.86|72.06|74.93|72.13|74.86|72.06|0
1618864200000|2021-04-19 20:30:00|74.77|71.97|74.58|71.78|74.77|71.97|74.45|71.65|0
1618864500000|2021-04-19 20:35:00|74.51|71.71|74.97|72.17|74.97|72.17|74.51|71.71|0
1618864800000|2021-04-19 20:40:00|75.03|72.23|74.9|72.1|75.1|72.3|74.9|72.1|0
1618865100000|2021-04-19 20:45:00|74.84|72.04|74.83|72.03|74.9|72.1|74.7|71.9|0
1618865400000|2021-04-19 20:50:00|74.77|71.97|74.77|71.97|74.83|72.03|74.64|71.84|0
1618865700000|2021-04-19 20:55:00|74.7|71.9|74.57|71.77|74.7|71.9|74.38|71.58|0
1618866000000|2021-04-19 21:00:00|74.7|71.9|74.7|71.9|74.85|72.05|74.7|71.9|0
1618866300000|2021-04-19 21:05:00|74.74|71.94|74.73|71.93|74.74|71.94|74.69|71.89|0
1618866600000|2021-04-19 21:10:00|74.74|71.94|74.71|71.91|74.74|71.94|74.71|71.91|0
1618866900000|2021-04-19 21:15:00|74.69|71.89|74.67|71.87|74.7|71.9|74.6|71.8|0
1618867200000|2021-04-19 21:20:00|74.65|71.85|74.7|71.9|74.72|71.92|74.62|71.82|0
1618867500000|2021-04-19 21:25:00|74.71|71.91|74.65|71.85|74.72|71.92|74.62|71.82|0
1618867800000|2021-04-19 21:30:00|74.66|71.86|74.63|71.83|74.7|71.9|74.63|71.83|0
1618868100000|2021-04-19 21:35:00|74.62|71.82|74.61|71.81|74.62|71.82|74.61|71.81|0
1618868400000|2021-04-19 21:40:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1618868700000|2021-04-19 21:45:00|74.61|71.81|74.65|71.85|74.65|71.85|74.61|71.81|0
1618869000000|2021-04-19 21:50:00|74.64|71.84|74.62|71.82|74.65|71.85|74.62|71.82|0
1618869300000|2021-04-19 21:55:00|74.63|71.83|74.57|71.77|74.71|71.91|74.57|71.77|0
1618869600000|2021-04-19 22:00:00|74.82|72.02|74.72|71.92|74.92|72.12|74.62|71.82|0
1618869900000|2021-04-19 22:05:00|74.66|71.86|74.52|71.72|74.66|71.86|74.46|71.66|0
1618870200000|2021-04-19 22:10:00|74.59|71.79|74.72|71.92|74.78|71.98|74.59|71.79|0
1618870500000|2021-04-19 22:15:00|74.78|71.98|74.85|72.05|74.91|72.11|74.78|71.98|0
1618870800000|2021-04-19 22:20:00|74.91|72.11|74.98|72.18|74.98|72.18|74.85|72.05|0
1618871100000|2021-04-19 22:25:00|75.04|72.24|75.11|72.31|75.11|72.31|75.01|72.21|0
1618871400000|2021-04-19 22:30:00|75.17|72.37|75.43|72.63|75.43|72.63|75.17|72.37|0
1618871700000|2021-04-19 22:35:00|75.37|72.57|75.23|72.43|75.37|72.57|75.23|72.43|0
1618872000000|2021-04-19 22:40:00|75.3|72.5|75.43|72.63|75.43|72.63|75.3|72.5|0
1618872300000|2021-04-19 22:45:00|75.49|72.69|75.43|72.63|75.49|72.69|75.36|72.56|0
1618872600000|2021-04-19 22:50:00|75.36|72.56|75.3|72.5|75.36|72.56|75.3|72.5|0
1618872900000|2021-04-19 22:55:00|75.23|72.43|75.36|72.56|75.43|72.63|75.23|72.43|0
1618873200000|2021-04-19 23:00:00|75.43|72.63|75.36|72.56|75.43|72.63|75.36|72.56|0
1618873500000|2021-04-19 23:05:00|75.42|72.62|75.29|72.49|75.42|72.62|75.29|72.49|0
1618873800000|2021-04-19 23:10:00|75.36|72.56|75.29|72.49|75.36|72.56|75.29|72.49|0
1618874100000|2021-04-19 23:15:00|75.32|72.52|75.16|72.36|75.32|72.52|75.09|72.29|0
1618874400000|2021-04-19 23:20:00|75.22|72.42|75.16|72.36|75.22|72.42|75.16|72.36|0
1618875000000|2021-04-19 23:30:00|75.22|72.42|74.76|71.96|75.22|72.42|74.76|71.96|0
1618875300000|2021-04-19 23:35:00|74.83|72.03|75.22|72.42|75.22|72.42|74.76|71.96|0
1618875600000|2021-04-19 23:40:00|75.29|72.49|75.48|72.68|75.55|72.75|75.28|72.48|0
1618875900000|2021-04-19 23:45:00|75.55|72.75|76.14|73.34|76.14|73.34|75.48|72.68|0
1618876200000|2021-04-19 23:50:00|76.07|73.27|75.94|73.14|76.14|73.34|75.81|73.01|0
1618876500000|2021-04-19 23:55:00|76|73.2|76|73.2|76.07|73.27|75.94|73.14|0
1618876800000|2021-04-20 00:00:00|76.27|73.47|76.13|73.33|76.33|73.53|75.87|73.07|0
1618877100000|2021-04-20 00:05:00|76.2|73.4|76.26|73.46|76.4|73.6|76.13|73.33|0
1618877400000|2021-04-20 00:10:00|76.3|73.5|76.26|73.46|76.46|73.66|76.07|73.27|0
1618877700000|2021-04-20 00:15:00|76.29|73.49|76.06|73.26|76.33|73.53|75.93|73.13|0
1618878000000|2021-04-20 00:20:00|76|73.2|76|73.2|76.06|73.26|75.73|72.93|0
1618878300000|2021-04-20 00:25:00|76.06|73.26|76|73.2|76.06|73.26|75.93|73.13|0
1618878600000|2021-04-20 00:30:00|75.93|73.13|76.32|73.52|76.46|73.66|75.93|73.13|0
1618878900000|2021-04-20 00:35:00|76.26|73.46|76.12|73.32|76.26|73.46|75.99|73.19|0
1618879200000|2021-04-20 00:40:00|76.06|73.26|76.06|73.26|76.12|73.32|75.99|73.19|0
1618879500000|2021-04-20 00:45:00|75.99|73.19|75.99|73.19|76.06|73.26|75.93|73.13|0
1618879800000|2021-04-20 00:50:00|76.06|73.26|75.73|72.93|76.06|73.26|75.66|72.86|0
1618880100000|2021-04-20 00:55:00|75.66|72.86|75.66|72.86|75.79|72.99|75.53|72.73|0
1618880400000|2021-04-20 01:00:00|75.59|72.79|75.72|72.92|75.86|73.06|75.53|72.73|0
1618880700000|2021-04-20 01:05:00|75.79|72.99|75.53|72.73|75.89|73.09|75.46|72.66|0
1618881000000|2021-04-20 01:10:00|75.59|72.79|75.85|73.05|75.92|73.12|75.59|72.79|0
1618881300000|2021-04-20 01:15:00|75.92|73.12|75.92|73.12|76.45|73.65|75.92|73.12|0
1618881600000|2021-04-20 01:20:00|75.98|73.18|75.92|73.12|76.18|73.38|75.92|73.12|0
1618881900000|2021-04-20 01:25:00|75.98|73.18|76.18|73.38|76.31|73.51|75.92|73.12|0
1618882200000|2021-04-20 01:30:00|76.11|73.31|76.24|73.44|76.64|73.84|76.11|73.31|0
1618882500000|2021-04-20 01:35:00|76.18|73.38|75.91|73.11|76.34|73.54|75.91|73.11|0
1618882800000|2021-04-20 01:40:00|75.85|73.05|75.72|72.92|75.91|73.11|75.52|72.72|0
1618883100000|2021-04-20 01:45:00|75.65|72.85|76.24|73.44|76.31|73.51|75.65|72.85|0
1618883400000|2021-04-20 01:50:00|76.31|73.51|76.64|73.84|76.77|73.97|76.17|73.37|0
1618883700000|2021-04-20 01:55:00|76.57|73.77|76.44|73.64|76.77|73.97|76.37|73.57|0
1618884000000|2021-04-20 02:00:00|76.3|73.5|76.24|73.44|76.44|73.64|76.17|73.37|0
1618884300000|2021-04-20 02:05:00|76.3|73.5|76.43|73.63|76.43|73.63|76.04|73.24|0
1618884600000|2021-04-20 02:10:00|76.37|73.57|76.5|73.7|76.57|73.77|76.37|73.57|0
1618884900000|2021-04-20 02:15:00|76.43|73.63|76.5|73.7|76.63|73.83|76.37|73.57|0
1618885200000|2021-04-20 02:20:00|76.43|73.63|76.7|73.9|76.7|73.9|76.43|73.63|0
1618885500000|2021-04-20 02:25:00|76.63|73.83|76.63|73.83|76.69|73.89|76.56|73.76|0
1618885800000|2021-04-20 02:30:00|76.56|73.76|76.26|73.46|76.63|73.83|76.16|73.36|0
1618886100000|2021-04-20 02:35:00|76.23|73.43|76.26|73.46|76.46|73.66|76.23|73.43|0
1618886400000|2021-04-20 02:40:00|76.23|73.43|76.43|73.63|76.43|73.63|76.1|73.3|0
1618886700000|2021-04-20 02:45:00|76.36|73.56|76.42|73.62|76.49|73.69|76.23|73.43|0
1618887000000|2021-04-20 02:50:00|76.36|73.56|76.29|73.49|76.42|73.62|76.16|73.36|0
1618887300000|2021-04-20 02:55:00|76.23|73.43|76.36|73.56|76.36|73.56|76.22|73.42|0
1618887600000|2021-04-20 03:00:00|76.29|73.49|76.55|73.75|76.55|73.75|76.29|73.49|0
1618887900000|2021-04-20 03:05:00|76.42|73.62|76.62|73.82|76.62|73.82|76.42|73.62|0
1618888200000|2021-04-20 03:10:00|76.68|73.88|76.88|74.08|77.15|74.35|76.65|73.85|0
1618888500000|2021-04-20 03:15:00|76.82|74.02|76.88|74.08|76.95|74.15|76.82|74.02|0
1618888800000|2021-04-20 03:20:00|76.95|74.15|76.95|74.15|77.08|74.28|76.81|74.01|0
1618889100000|2021-04-20 03:25:00|76.88|74.08|77.08|74.28|77.15|74.35|76.88|74.08|0
1618889400000|2021-04-20 03:30:00|77.01|74.21|77.01|74.21|77.08|74.28|76.94|74.14|0
1618889700000|2021-04-20 03:35:00|76.94|74.14|76.88|74.08|77.08|74.28|76.88|74.08|0
1618890000000|2021-04-20 03:40:00|76.94|74.14|76.74|73.94|76.94|74.14|76.74|73.94|0
1618890300000|2021-04-20 03:45:00|76.68|73.88|76.81|74.01|76.81|74.01|76.61|73.81|0
1618890600000|2021-04-20 03:50:00|76.87|74.07|76.87|74.07|76.94|74.14|76.87|74.07|0
1618890900000|2021-04-20 03:55:00|76.81|74.01|76.54|73.74|76.87|74.07|76.47|73.67|0
1618891200000|2021-04-20 04:00:00|76.47|73.67|76.34|73.54|76.54|73.74|76.34|73.54|0
1618891500000|2021-04-20 04:05:00|76.27|73.47|76.41|73.61|76.47|73.67|76.27|73.47|0
1618891800000|2021-04-20 04:10:00|76.44|73.64|76.27|73.47|76.47|73.67|76.27|73.47|0
1618892100000|2021-04-20 04:15:00|76.34|73.54|76.4|73.6|76.4|73.6|76.27|73.47|0
1618892400000|2021-04-20 04:20:00|76.34|73.54|76.34|73.54|76.4|73.6|76.2|73.4|0
1618892700000|2021-04-20 04:25:00|76.27|73.47|76.27|73.47|76.27|73.47|76.01|73.21|0
1618893000000|2021-04-20 04:30:00|76.4|73.6|76.4|73.6|76.4|73.6|76.33|73.53|0
1618893300000|2021-04-20 04:35:00|76.33|73.53|76.33|73.53|76.47|73.67|76.33|73.53|0
1618893600000|2021-04-20 04:40:00|76.27|73.47|76.33|73.53|76.43|73.63|76.27|73.47|0
1618893900000|2021-04-20 04:45:00|76.27|73.47|76.26|73.46|76.33|73.53|76.2|73.4|0
1618894200000|2021-04-20 04:50:00|76.33|73.53|76.33|73.53|76.46|73.66|76.26|73.46|0
1618894500000|2021-04-20 04:55:00|76.4|73.6|76.39|73.59|76.53|73.73|76.33|73.53|0
1618894800000|2021-04-20 05:00:00|76.33|73.53|76.66|73.86|76.79|73.99|76.33|73.53|0
1618895100000|2021-04-20 05:05:00|76.72|73.92|76.59|73.79|76.79|73.99|76.59|73.79|0
1618895400000|2021-04-20 05:10:00|76.52|73.72|76.46|73.66|76.66|73.86|76.39|73.59|0
1618895700000|2021-04-20 05:15:00|76.39|73.59|76.59|73.79|76.65|73.85|76.39|73.59|0
1618896000000|2021-04-20 05:20:00|76.52|73.72|76.52|73.72|76.85|74.05|76.52|73.72|0
1618896300000|2021-04-20 05:25:00|76.42|73.62|76.72|73.92|76.78|73.98|76.32|73.52|0
1618896600000|2021-04-20 05:30:00|76.78|73.98|76.85|74.05|76.92|74.12|76.65|73.85|0
1618896900000|2021-04-20 05:35:00|76.82|74.02|76.78|73.98|76.82|74.02|76.58|73.78|0
1618897200000|2021-04-20 05:40:00|76.72|73.92|76.58|73.78|76.85|74.05|76.52|73.72|0
1618897500000|2021-04-20 05:45:00|76.65|73.85|76.51|73.71|76.65|73.85|76.45|73.65|0
1618897800000|2021-04-20 05:50:00|76.58|73.78|76.45|73.65|76.65|73.85|76.45|73.65|0
1618898100000|2021-04-20 05:55:00|76.51|73.71|76.98|74.18|76.98|74.18|76.32|73.52|0
1618898400000|2021-04-20 06:00:00|77.01|74.21|76.78|73.98|77.31|74.51|76.78|73.98|0
1618898700000|2021-04-20 06:05:00|76.84|74.04|76.58|73.78|76.98|74.18|76.38|73.58|0
1618899000000|2021-04-20 06:10:00|76.51|73.71|76.77|73.97|76.84|74.04|76.51|73.71|0
1618899300000|2021-04-20 06:15:00|76.84|74.04|76.57|73.77|76.91|74.11|76.38|73.58|0
1618899600000|2021-04-20 06:20:00|76.64|73.84|76.31|73.51|76.71|73.91|76.31|73.51|0
1618899900000|2021-04-20 06:25:00|76.27|73.47|76.37|73.57|76.44|73.64|76.18|73.38|0
1618900200000|2021-04-20 06:30:00|76.34|73.54|76.17|73.37|76.37|73.57|76.11|73.31|0
1618900500000|2021-04-20 06:35:00|76.24|73.44|76.24|73.44|76.44|73.64|76.17|73.37|0
1618900800000|2021-04-20 06:40:00|76.3|73.5|75.84|73.04|76.3|73.5|75.84|73.04|0
1618901100000|2021-04-20 06:45:00|75.91|73.11|75.71|72.91|75.91|73.11|75.71|72.91|0
1618901400000|2021-04-20 06:50:00|75.64|72.84|75.71|72.91|75.84|73.04|75.51|72.71|0
1618901700000|2021-04-20 06:55:00|75.77|72.97|75.64|72.84|75.84|73.04|75.58|72.78|0
1618902000000|2021-04-20 07:00:00|75.71|72.91|76.08|73.28|76.08|73.28|74.85|72.05|0
1618902300000|2021-04-20 07:05:00|75.94|73.54|76.34|73.94|76.34|73.94|75.87|73.47|0
1618902600000|2021-04-20 07:10:00|76.4|74|76|73.6|76.53|74.13|76|73.6|0
1618902900000|2021-04-20 07:15:00|76.14|73.74|76.4|74|76.47|74.07|76|73.6|0
1618903200000|2021-04-20 07:20:00|76.43|74.03|76.8|74.4|76.86|74.46|76.4|74|0
1618903500000|2021-04-20 07:25:00|76.73|74.33|76.2|73.8|76.73|74.33|76.13|73.73|0
1618903800000|2021-04-20 07:30:00|76.16|73.76|76.4|74|76.4|74|75.93|73.53|0
1618904100000|2021-04-20 07:35:00|76.3|73.9|76.4|74|76.53|74.13|76.13|73.73|0
1618904400000|2021-04-20 07:40:00|76.33|73.93|76.26|73.86|76.39|73.99|76.2|73.8|0
1618904700000|2021-04-20 07:45:00|76.33|73.93|76.46|74.06|76.59|74.19|76.06|73.66|0
1618905000000|2021-04-20 07:50:00|76.33|73.93|76.39|73.99|76.52|74.12|76.19|73.79|0
1618905300000|2021-04-20 07:55:00|76.33|73.93|75.6|73.2|76.36|73.96|75.53|73.13|0
1618905600000|2021-04-20 08:00:00|75.67|73.27|75.2|72.8|75.8|73.4|75.07|72.67|0
1618905900000|2021-04-20 08:05:00|75.14|72.74|75.01|72.61|75.43|73.03|74.94|72.54|0
1618906200000|2021-04-20 08:10:00|74.88|72.48|75.01|72.61|75.27|72.87|74.62|72.22|0
1618906500000|2021-04-20 08:15:00|75.14|72.74|75.33|72.93|75.33|72.93|74.75|72.35|0
1618906800000|2021-04-20 08:20:00|75.27|72.87|75.46|73.06|75.53|73.13|75.07|72.67|0
1618907100000|2021-04-20 08:25:00|75.53|73.13|75|72.6|75.66|73.26|75|72.6|0
1618907400000|2021-04-20 08:30:00|74.94|72.54|74.87|72.47|75|72.6|74.61|72.21|0
1618907700000|2021-04-20 08:35:00|74.94|72.54|74.29|71.89|75|72.6|74.29|71.89|0
1618908000000|2021-04-20 08:40:00|74.28|71.88|74.02|71.62|74.61|72.21|74.02|71.62|0
1618908300000|2021-04-20 08:45:00|73.96|71.56|74.48|72.08|74.54|72.14|73.77|71.37|0
1618908600000|2021-04-20 08:50:00|74.54|72.14|74.28|71.88|74.74|72.34|74.28|71.88|0
1618908900000|2021-04-20 08:55:00|74.22|71.82|74.09|71.69|74.22|71.82|73.79|71.39|0
1618909200000|2021-04-20 09:00:00|74.02|71.62|74.08|71.68|74.21|71.81|73.89|71.49|0
1618909500000|2021-04-20 09:05:00|74.12|71.72|73.57|71.17|74.12|71.72|73.5|71.1|0
1618909800000|2021-04-20 09:10:00|73.63|71.23|73.89|71.49|73.95|71.55|73.57|71.17|0
1618910100000|2021-04-20 09:15:00|73.82|71.42|73.24|70.84|73.82|71.42|73.24|70.84|0
1618910400000|2021-04-20 09:20:00|73.18|70.78|73.11|70.71|73.69|71.29|72.99|70.59|0
1618910700000|2021-04-20 09:25:00|72.99|70.59|72.83|70.43|73.09|70.69|71.95|69.55|0
1618911000000|2021-04-20 09:30:00|72.77|70.37|71.97|69.57|72.77|70.37|71.53|69.13|0
1618911300000|2021-04-20 09:35:00|72.04|69.64|72.34|69.94|74.6|72.2|71.39|68.99|0
1618911600000|2021-04-20 09:40:00|72.4|70|72.21|69.81|72.4|70|71.52|69.12|0
1618911900000|2021-04-20 09:45:00|72.09|69.69|71.39|68.99|72.15|69.75|70.83|68.43|0
1618912200000|2021-04-20 09:50:00|71.33|68.93|71.77|69.37|71.96|69.56|71.33|68.93|0
1618912500000|2021-04-20 09:55:00|71.71|69.31|71.39|68.99|71.71|69.31|70.58|68.18|0
1618912800000|2021-04-20 10:00:00|71.45|69.05|71.2|68.8|71.52|69.12|70.52|68.12|0
1618913100000|2021-04-20 10:05:00|71.14|68.74|71.26|68.86|71.33|68.93|70.58|68.18|0
1618913400000|2021-04-20 10:10:00|71.2|68.8|71.01|68.61|71.2|68.8|70.45|68.05|0
1618913700000|2021-04-20 10:15:00|70.95|68.55|70.7|68.3|71.07|68.67|70.45|68.05|0
1618914000000|2021-04-20 10:20:00|70.76|68.36|70.79|68.39|70.88|68.48|70.51|68.11|0
1618914300000|2021-04-20 10:25:00|70.7|68.3|71.26|68.86|71.32|68.92|70.64|68.24|0
1618914600000|2021-04-20 10:30:00|71.2|68.8|71.26|68.86|71.89|69.49|71.2|68.8|0
1618914900000|2021-04-20 10:35:00|71.19|68.79|71.41|69.01|71.57|69.17|71.13|68.73|0
1618915200000|2021-04-20 10:40:00|71.38|68.98|69.7|67.3|71.41|69.01|69.27|66.87|0
1618915500000|2021-04-20 10:45:00|69.67|67.27|70.32|67.92|70.44|68.04|69.52|67.12|0
1618915800000|2021-04-20 10:50:00|70.38|67.98|70.94|68.54|70.94|68.54|69.89|67.49|0
1618916100000|2021-04-20 10:55:00|71.07|68.67|71.31|68.91|71.38|68.98|71|68.6|0
1618916400000|2021-04-20 11:00:00|71.25|68.85|70.81|68.41|71.44|69.04|70.81|68.41|0
1618916700000|2021-04-20 11:05:00|70.75|68.35|71.25|68.85|71.31|68.91|70.56|68.16|0
1618917000000|2021-04-20 11:10:00|71.12|68.72|71.25|68.85|71.44|69.04|71.06|68.66|0
1618917300000|2021-04-20 11:15:00|71.19|68.79|70.75|68.35|71.44|69.04|70.44|68.04|0
1618917600000|2021-04-20 11:20:00|70.81|68.41|70.56|68.16|71.25|68.85|70.44|68.04|0
1618917900000|2021-04-20 11:25:00|70.5|68.1|70.65|68.25|71|68.6|70.44|68.04|0
1618918200000|2021-04-20 11:30:00|70.68|68.28|71.24|68.84|71.24|68.84|70.5|68.1|0
1618918500000|2021-04-20 11:35:00|71.31|68.91|71.43|69.03|71.75|69.35|71.24|68.84|0
1618918800000|2021-04-20 11:40:00|71.49|69.09|71.49|69.09|71.62|69.22|71.43|69.03|0
1618919100000|2021-04-20 11:45:00|71.56|69.16|71.43|69.03|71.62|69.22|71.43|69.03|0
1618919400000|2021-04-20 11:50:00|71.49|69.09|71.55|69.15|71.68|69.28|71.43|69.03|0
1618919700000|2021-04-20 11:55:00|71.49|69.09|71.43|69.03|71.62|69.22|71.43|69.03|0
1618920000000|2021-04-20 12:00:00|71.49|69.09|71.74|69.34|71.74|69.34|71.43|69.03|0
1618920300000|2021-04-20 12:05:00|71.68|69.28|71.61|69.21|71.8|69.4|71.42|69.02|0
1618920600000|2021-04-20 12:10:00|71.55|69.15|71.61|69.21|71.8|69.4|71.42|69.02|0
1618920900000|2021-04-20 12:15:00|71.74|69.34|71.61|69.21|71.8|69.4|71.55|69.15|0
1618921200000|2021-04-20 12:20:00|71.67|69.27|71.04|68.64|71.8|69.4|71.04|68.64|0
1618921500000|2021-04-20 12:25:00|71.11|68.71|70.98|68.58|71.17|68.77|70.73|68.33|0
1618921800000|2021-04-20 12:30:00|70.92|68.52|70.92|68.52|71.04|68.64|70.67|68.27|0
1618922100000|2021-04-20 12:35:00|70.98|68.58|70.92|68.52|71.04|68.64|70.79|68.39|0
1618922400000|2021-04-20 12:40:00|70.85|68.45|71.23|68.83|71.29|68.89|70.85|68.45|0
1618922700000|2021-04-20 12:45:00|71.29|68.89|71.48|69.08|71.67|69.27|71.29|68.89|0
1618923000000|2021-04-20 12:50:00|71.41|69.01|71.48|69.08|71.54|69.14|71.41|69.01|0
1618923300000|2021-04-20 12:55:00|71.54|69.14|71.41|69.01|71.6|69.2|71.22|68.82|0
1618923600000|2021-04-20 13:00:00|71.48|69.08|71.73|69.33|71.79|69.39|71.41|69.01|0
1618923900000|2021-04-20 13:05:00|71.79|69.39|72.42|70.02|72.61|70.21|71.73|69.33|0
1618924200000|2021-04-20 13:10:00|72.36|69.96|72.55|70.15|72.67|70.27|72.36|69.96|0
1618924500000|2021-04-20 13:15:00|72.61|70.21|72.73|70.33|72.8|70.4|72.42|70.02|0
1618924800000|2021-04-20 13:20:00|72.67|70.27|72.48|70.08|72.8|70.4|72.48|70.08|0
1618925100000|2021-04-20 13:25:00|72.54|70.14|72.16|69.76|72.54|70.14|72.16|69.76|0
1618925400000|2021-04-20 13:30:00|72.1|69.7|71.28|68.88|72.99|70.59|70.97|68.57|0
1618925700000|2021-04-20 13:35:00|71.22|68.82|72.23|69.83|72.74|70.34|70.78|68.38|0
1618926000000|2021-04-20 13:40:00|72.16|69.76|72.23|69.83|72.48|70.08|71.66|69.26|0
1618926300000|2021-04-20 13:45:00|72.29|69.89|72.61|70.21|72.74|70.34|72.1|69.7|0
1618926600000|2021-04-20 13:50:00|72.54|70.14|72.93|70.53|72.99|70.59|71.72|69.32|0
1618926900000|2021-04-20 13:55:00|72.8|70.4|72.22|69.82|72.86|70.46|72.22|69.82|0
1618927200000|2021-04-20 14:00:00|72.03|69.63|71.08|68.68|72.8|70.4|70.9|68.5|0
1618927500000|2021-04-20 14:05:00|70.96|68.56|71.33|68.93|72.09|69.69|70.9|68.5|0
1618927800000|2021-04-20 14:10:00|71.27|68.87|70.83|68.43|71.9|69.5|70.71|68.31|0
1618928100000|2021-04-20 14:15:00|70.71|68.31|71.52|69.12|71.96|69.56|70.64|68.24|0
1618928400000|2021-04-20 14:20:00|71.4|69|71.46|69.06|71.58|69.18|71.08|68.68|0
1618928700000|2021-04-20 14:25:00|71.52|69.12|71.14|68.74|71.96|69.56|70.95|68.55|0
1618929000000|2021-04-20 14:30:00|71.2|68.8|69.58|67.18|71.2|68.8|69.58|67.18|0
1618929300000|2021-04-20 14:35:00|69.83|67.43|70.01|67.61|70.58|68.18|69.77|67.37|0
1618929600000|2021-04-20 14:40:00|69.89|67.49|68.53|66.13|70.01|67.61|68.11|65.71|0
1618929900000|2021-04-20 14:45:00|68.41|66.01|67.56|65.16|68.47|66.07|67.5|65.1|0
1618930200000|2021-04-20 14:50:00|67.5|65.1|69.69|67.29|70.92|68.52|66.79|64.39|0
1618930500000|2021-04-20 14:55:00|69.81|67.41|71.1|68.7|71.35|68.95|69.69|67.29|0
1618930800000|2021-04-20 15:00:00|70.98|68.58|70.91|68.51|71.22|68.82|69.93|67.53|0
1618931100000|2021-04-20 15:05:00|70.98|68.58|71.1|68.7|71.35|68.95|70.48|68.08|0
1618931400000|2021-04-20 15:10:00|71.16|68.76|70.6|68.2|71.28|68.88|70.48|68.08|0
1618931700000|2021-04-20 15:15:00|70.54|68.14|69.01|66.61|70.85|68.45|68.95|66.55|0
1618932000000|2021-04-20 15:20:00|69.13|66.73|68.29|65.89|69.5|67.1|68.11|65.71|0
1618932300000|2021-04-20 15:25:00|68.23|65.83|68.81|66.41|69.38|66.98|68.23|65.83|0
1618932600000|2021-04-20 15:30:00|68.63|66.23|68.45|66.05|69.33|66.93|68.45|66.05|0
1618932900000|2021-04-20 15:35:00|68.57|66.17|68.19|65.79|68.57|66.17|66.96|64.56|0
1618933200000|2021-04-20 15:40:00|68.55|66.15|69.45|67.05|69.58|67.18|68.55|66.15|0
1618933500000|2021-04-20 15:45:00|69.39|66.99|69.82|67.42|69.88|67.48|69.09|66.69|0
1618933800000|2021-04-20 15:50:00|69.76|67.36|68.9|66.5|70|67.6|68.65|66.25|0
1618934100000|2021-04-20 15:55:00|68.84|66.44|68.35|65.95|68.96|66.56|68.35|65.95|0
1618934400000|2021-04-20 16:00:00|68.41|66.01|67.85|65.45|68.65|66.25|67.19|64.79|0
1618934700000|2021-04-20 16:05:00|67.79|65.39|68.03|65.63|68.22|65.82|67.55|65.15|0
1618935000000|2021-04-20 16:10:00|67.97|65.57|68.76|66.36|68.76|66.36|67.85|65.45|0
1618935300000|2021-04-20 16:15:00|68.82|66.42|69.25|66.85|69.25|66.85|68.7|66.3|0
1618935600000|2021-04-20 16:20:00|69.31|66.91|69.43|67.03|69.49|67.09|69.24|66.84|0
1618935900000|2021-04-20 16:25:00|69.49|67.09|69|66.6|69.67|67.27|68.94|66.54|0
1618936200000|2021-04-20 16:30:00|69.06|66.66|68.75|66.35|69.18|66.78|68.75|66.35|0
1618936500000|2021-04-20 16:35:00|68.69|66.29|68.63|66.23|69.06|66.66|68.57|66.17|0
1618936800000|2021-04-20 16:40:00|68.57|66.17|67.97|65.57|68.57|66.17|67.91|65.51|0
1618937100000|2021-04-20 16:45:00|68.03|65.63|67.66|65.26|68.03|65.63|67.54|65.14|0
1618937400000|2021-04-20 16:50:00|67.54|65.14|67.42|65.02|68.33|65.93|67.42|65.02|0
1618937700000|2021-04-20 16:55:00|67.48|65.08|68.75|66.35|68.87|66.47|67.48|65.08|0
1618938000000|2021-04-20 17:00:00|68.63|66.23|68.44|66.04|68.75|66.35|67.84|65.44|0
1618938300000|2021-04-20 17:05:00|68.38|65.98|68.14|65.74|68.5|66.1|68.02|65.62|0
1618938600000|2021-04-20 17:10:00|68.2|65.8|68.14|65.74|68.44|66.04|67.78|65.38|0
1618938900000|2021-04-20 17:15:00|68.2|65.8|68.62|66.22|68.75|66.35|67.9|65.5|0
1618939200000|2021-04-20 17:20:00|68.68|66.28|67.18|64.78|68.77|66.37|67.12|64.72|0
1618939500000|2021-04-20 17:25:00|67.24|64.84|66.94|64.54|67.24|64.84|66.88|64.48|0
1618939800000|2021-04-20 17:30:00|67|64.6|66.82|64.42|67.35|64.95|66.82|64.42|0
1618940100000|2021-04-20 17:35:00|66.88|64.48|67.35|64.95|67.41|65.01|66.82|64.42|0
1618940400000|2021-04-20 17:40:00|67.41|65.01|67.41|65.01|67.65|65.25|67.05|64.65|0
1618940700000|2021-04-20 17:45:00|67.35|64.95|67.65|65.25|68.07|65.67|67.23|64.83|0
1618941000000|2021-04-20 17:50:00|67.71|65.31|68.01|65.61|68.13|65.73|67.53|65.13|0
1618941300000|2021-04-20 17:55:00|67.95|65.55|68.43|66.03|68.49|66.09|67.83|65.43|0
1618941600000|2021-04-20 18:00:00|68.37|65.97|68.49|66.09|68.55|66.15|68.13|65.73|0
1618941900000|2021-04-20 18:05:00|68.55|66.15|68.79|66.39|68.86|66.46|68.19|65.79|0
1618942200000|2021-04-20 18:10:00|68.85|66.45|68.67|66.27|68.85|66.45|68.37|65.97|0
1618942500000|2021-04-20 18:15:00|68.55|66.15|68.31|65.91|68.61|66.21|68.13|65.73|0
1618942800000|2021-04-20 18:20:00|68.25|65.85|68.37|65.97|68.67|66.27|68.25|65.85|0
1618943100000|2021-04-20 18:25:00|68.31|65.91|67.52|65.12|68.37|65.97|67.46|65.06|0
1618943400000|2021-04-20 18:30:00|67.46|65.06|66.39|63.99|67.46|65.06|66.39|63.99|0
1618943700000|2021-04-20 18:35:00|66.33|63.93|66.51|64.11|66.74|64.34|66.21|63.81|0
1618944000000|2021-04-20 18:40:00|66.45|64.05|66.74|64.34|66.74|64.34|66.33|63.93|0
1618944300000|2021-04-20 18:45:00|66.68|64.28|66.86|64.46|66.92|64.52|66.44|64.04|0
1618944600000|2021-04-20 18:50:00|66.8|64.4|66.68|64.28|67.46|65.06|66.59|64.19|0
1618944900000|2021-04-20 18:55:00|66.62|64.22|65.91|63.51|66.62|64.22|65.5|63.1|0
1618945200000|2021-04-20 19:00:00|65.97|63.57|67.04|64.64|67.15|64.75|65.97|63.57|0
1618945500000|2021-04-20 19:05:00|66.98|64.58|67.63|65.23|67.69|65.29|66.98|64.58|0
1618945800000|2021-04-20 19:10:00|67.69|65.29|68.17|65.77|68.23|65.83|67.51|65.11|0
1618946100000|2021-04-20 19:15:00|68.2|65.8|67.99|65.59|68.54|66.14|67.99|65.59|0
1618946400000|2021-04-20 19:20:00|68.05|65.65|68.53|66.13|68.53|66.13|68.05|65.65|0
1618946700000|2021-04-20 19:25:00|68.59|66.19|68.41|66.01|68.66|66.26|68.17|65.77|0
1618947000000|2021-04-20 19:30:00|68.47|66.07|68.96|66.56|68.96|66.56|68.23|65.83|0
1618947300000|2021-04-20 19:35:00|69.02|66.62|68.83|66.43|69.14|66.74|68.41|66.01|0
1618947600000|2021-04-20 19:40:00|68.77|66.37|69.87|67.47|70|67.6|68.77|66.37|0
1618947900000|2021-04-20 19:45:00|69.93|67.53|69.87|67.47|70.24|67.84|69.53|67.13|0
1618948200000|2021-04-20 19:50:00|69.69|67.29|69.56|67.16|70.06|67.66|69.5|67.1|0
1618948500000|2021-04-20 19:55:00|69.69|67.29|68.95|66.55|69.87|67.47|68.95|66.55|0
1618948800000|2021-04-20 20:00:00|69.07|66.67|68.1|65.7|69.13|66.73|67.92|65.52|0
1618949100000|2021-04-20 20:05:00|68.04|65.64|67.98|65.58|68.28|65.88|67.98|65.58|0
1618949400000|2021-04-20 20:10:00|67.92|65.52|68.07|65.67|68.22|65.82|67.68|65.28|0
1618949700000|2021-04-20 20:15:00|68.04|65.24|68.11|65.31|68.11|65.31|68.01|65.21|0
1618950000000|2021-04-20 20:20:00|68.1|65.3|68.1|65.3|68.11|65.31|68.1|65.3|0
1618950300000|2021-04-20 20:25:00|68.13|65.33|68.06|65.26|68.13|65.33|68|65.2|0
1618950600000|2021-04-20 20:30:00|68.14|65.34|68.08|65.28|68.2|65.4|67.96|65.16|0
1618950900000|2021-04-20 20:35:00|68.02|65.22|67.78|64.98|68.08|65.28|67.78|64.98|0
1618951200000|2021-04-20 20:40:00|67.84|65.04|67.96|65.16|68.02|65.22|67.78|64.98|0
1618951500000|2021-04-20 20:45:00|67.9|65.1|67.84|65.04|67.96|65.16|67.72|64.92|0
1618951800000|2021-04-20 20:50:00|67.9|65.1|67.66|64.86|67.9|65.1|67.66|64.86|0
1618952100000|2021-04-20 20:55:00|67.78|64.98|67.84|65.04|67.9|65.1|67.72|64.92|0
1618952400000|2021-04-20 21:00:00|67.85|65.05|67.89|65.09|67.95|65.15|67.81|65.01|0
1618952700000|2021-04-20 21:05:00|67.88|65.08|68.32|65.52|68.42|65.62|67.85|65.05|0
1618953000000|2021-04-20 21:10:00|68.3|65.5|68.31|65.51|68.34|65.54|68.3|65.5|0
1618953300000|2021-04-20 21:15:00|68.34|65.54|68.29|65.49|68.35|65.55|68.29|65.49|0
1618953600000|2021-04-20 21:20:00|68.3|65.5|68.31|65.51|68.33|65.53|68.3|65.5|0
1618953900000|2021-04-20 21:25:00|68.34|65.54|68.36|65.56|68.39|65.59|68.34|65.54|0
1618954200000|2021-04-20 21:30:00|68.34|65.54|68.32|65.52|68.34|65.54|68.32|65.52|0
1618954500000|2021-04-20 21:35:00|68.33|65.53|68.32|65.52|68.33|65.53|68.32|65.52|0
1618954800000|2021-04-20 21:40:00|68.3|65.5|68.32|65.52|68.33|65.53|68.29|65.49|0
1618955100000|2021-04-20 21:45:00|68.31|65.51|68.3|65.5|68.31|65.51|68.29|65.49|0
1618955700000|2021-04-20 21:55:00|68.28|65.48|68.15|65.35|68.28|65.48|68.12|65.32|0
1618956000000|2021-04-20 22:00:00|68.06|65.26|68.27|65.47|68.37|65.57|67.97|65.17|0
1618956300000|2021-04-20 22:05:00|68.21|65.41|68.33|65.53|68.4|65.6|68.21|65.41|0
1618956600000|2021-04-20 22:10:00|68.39|65.59|68.39|65.59|68.45|65.65|68.33|65.53|0
1618956900000|2021-04-20 22:15:00|68.45|65.65|68.45|65.65|68.45|65.65|68.39|65.59|0
1618957200000|2021-04-20 22:20:00|68.51|65.71|68.33|65.53|68.51|65.71|68.33|65.53|0
1618957500000|2021-04-20 22:25:00|68.27|65.47|68.51|65.71|68.57|65.77|68.27|65.47|0
1618957800000|2021-04-20 22:30:00|68.57|65.77|68.45|65.65|68.63|65.83|68.27|65.47|0
1618958100000|2021-04-20 22:35:00|68.39|65.59|68.51|65.71|68.57|65.77|68.39|65.59|0
1618958400000|2021-04-20 22:40:00|68.57|65.77|68.69|65.89|68.69|65.89|68.51|65.71|0
1618958700000|2021-04-20 22:45:00|68.63|65.83|68.75|65.95|68.75|65.95|68.63|65.83|0
1618959000000|2021-04-20 22:50:00|68.81|66.01|68.81|66.01|68.81|66.01|68.75|65.95|0
1618959300000|2021-04-20 22:55:00|68.87|66.07|68.69|65.89|68.93|66.13|68.63|65.83|0
1618959600000|2021-04-20 23:00:00|68.75|65.95|68.56|65.76|68.75|65.95|68.38|65.58|0
1618959900000|2021-04-20 23:05:00|68.62|65.82|68.32|65.52|68.62|65.82|68.26|65.46|0
1618960200000|2021-04-20 23:10:00|68.38|65.58|68.44|65.64|68.44|65.64|68.2|65.4|0
1618960500000|2021-04-20 23:15:00|68.38|65.58|68.44|65.64|68.44|65.64|68.2|65.4|0
1618960800000|2021-04-20 23:20:00|68.32|65.52|68.44|65.64|68.5|65.7|68.32|65.52|0
1618961100000|2021-04-20 23:25:00|68.32|65.52|68.5|65.7|68.56|65.76|68.32|65.52|0
1618961400000|2021-04-20 23:30:00|68.44|65.64|67.89|65.09|68.5|65.7|67.89|65.09|0
1618961700000|2021-04-20 23:35:00|67.95|65.15|68.07|65.27|68.13|65.33|67.95|65.15|0
1618962000000|2021-04-20 23:40:00|68.01|65.21|68.55|65.75|68.62|65.82|68.01|65.21|0
1618962300000|2021-04-20 23:45:00|68.49|65.69|68.67|65.87|68.74|65.94|68.49|65.69|0
1618962600000|2021-04-20 23:50:00|68.61|65.81|68.31|65.51|68.67|65.87|68.19|65.39|0
1618962900000|2021-04-20 23:55:00|68.37|65.57|68.31|65.51|68.37|65.57|68.19|65.39|0
1618963200000|2021-04-21 00:00:00|68.43|65.63|68.13|65.33|68.55|65.75|67.83|65.03|0
1618963500000|2021-04-21 00:05:00|68.07|65.27|68.07|65.27|68.31|65.51|67.65|64.85|0
1618963800000|2021-04-21 00:10:00|68.13|65.33|68.43|65.63|68.49|65.69|68.07|65.27|0
1618964100000|2021-04-21 00:15:00|68.49|65.69|68.37|65.57|68.91|66.11|68.31|65.51|0
1618964400000|2021-04-21 00:20:00|68.49|65.69|68.49|65.69|68.67|65.87|68.3|65.5|0
1618964700000|2021-04-21 00:25:00|68.55|65.75|68.48|65.68|68.67|65.87|68.42|65.62|0
1618965000000|2021-04-21 00:30:00|68.54|65.74|68.73|65.93|68.85|66.05|68.42|65.62|0
1618965300000|2021-04-21 00:35:00|68.66|65.86|68.72|65.92|68.91|66.11|68.66|65.86|0
1618965600000|2021-04-21 00:40:00|68.78|65.98|68.84|66.04|68.97|66.17|68.66|65.86|0
1618965900000|2021-04-21 00:45:00|68.78|65.98|68.54|65.74|68.84|66.04|68.54|65.74|0
1618966200000|2021-04-21 00:50:00|68.42|65.62|68.6|65.8|68.78|65.98|68.42|65.62|0
1618966500000|2021-04-21 00:55:00|68.66|65.86|68.48|65.68|68.72|65.92|68.36|65.56|0
1618966800000|2021-04-21 01:00:00|68.54|65.74|68.17|65.37|68.6|65.8|67.99|65.19|0
1618967100000|2021-04-21 01:05:00|68.23|65.43|68.17|65.37|68.23|65.43|68.05|65.25|0
1618967400000|2021-04-21 01:10:00|68.11|65.31|67.87|65.07|68.11|65.31|67.69|64.89|0
1618967700000|2021-04-21 01:15:00|67.75|64.95|67.45|64.65|67.81|65.01|67.39|64.59|0
1618968000000|2021-04-21 01:20:00|67.39|64.59|67.63|64.83|67.69|64.89|67.39|64.59|0
1618968300000|2021-04-21 01:25:00|67.57|64.77|67.45|64.65|67.63|64.83|67.39|64.59|0
1618968600000|2021-04-21 01:30:00|67.33|64.53|67.75|64.95|67.87|65.07|67.27|64.47|0
1618968900000|2021-04-21 01:35:00|67.81|65.01|68.05|65.25|68.17|65.37|67.69|64.89|0
1618969200000|2021-04-21 01:40:00|68.11|65.31|67.8|65|68.11|65.31|67.62|64.82|0
1618969500000|2021-04-21 01:45:00|67.74|64.94|67.92|65.12|67.98|65.18|67.56|64.76|0
1618969800000|2021-04-21 01:50:00|68.04|65.24|67.68|64.88|68.04|65.24|67.62|64.82|0
1618970100000|2021-04-21 01:55:00|67.62|64.82|67.2|64.4|67.68|64.88|67.14|64.34|0
1618970400000|2021-04-21 02:00:00|67.14|64.34|66.61|63.81|67.14|64.34|66.13|63.33|0
1618970700000|2021-04-21 02:05:00|66.67|63.87|66.9|64.1|67.02|64.22|66.61|63.81|0
1618971000000|2021-04-21 02:10:00|66.84|64.04|66.96|64.16|67.02|64.22|66.78|63.98|0
1618971300000|2021-04-21 02:15:00|66.9|64.1|66.84|64.04|66.96|64.16|66.6|63.8|0
1618971600000|2021-04-21 02:20:00|66.72|63.92|66.48|63.68|66.78|63.98|66.42|63.62|0
1618971900000|2021-04-21 02:25:00|66.42|63.62|66.31|63.51|66.54|63.74|66.25|63.45|0
1618972200000|2021-04-21 02:30:00|66.33|63.53|66.54|63.74|66.6|63.8|66.31|63.51|0
1618972500000|2021-04-21 02:35:00|66.6|63.8|66.72|63.92|66.84|64.04|66.6|63.8|0
1618972800000|2021-04-21 02:40:00|66.66|63.86|66.48|63.68|66.72|63.92|66.36|63.56|0
1618973100000|2021-04-21 02:45:00|66.54|63.74|66.54|63.74|66.66|63.86|66.45|63.65|0
1618973400000|2021-04-21 02:50:00|66.6|63.8|66.89|64.09|67.01|64.21|66.54|63.74|0
1618973700000|2021-04-21 02:55:00|67.01|64.21|66.95|64.15|67.04|64.24|66.89|64.09|0
1618974000000|2021-04-21 03:00:00|66.89|64.09|67.31|64.51|67.31|64.51|66.89|64.09|0
1618974300000|2021-04-21 03:05:00|67.25|64.45|67.37|64.57|67.49|64.69|67.13|64.33|0
1618974600000|2021-04-21 03:10:00|67.31|64.51|67.42|64.62|67.6|64.8|67.25|64.45|0
1618974900000|2021-04-21 03:15:00|67.48|64.68|67.24|64.44|67.54|64.74|67.18|64.38|0
1618975200000|2021-04-21 03:20:00|67.3|64.5|67.18|64.38|67.3|64.5|67.12|64.32|0
1618975500000|2021-04-21 03:25:00|67.12|64.32|67.36|64.56|67.42|64.62|67.12|64.32|0
1618975800000|2021-04-21 03:30:00|67.42|64.62|67.3|64.5|67.48|64.68|67.18|64.38|0
1618976100000|2021-04-21 03:35:00|67.36|64.56|66.94|64.14|67.36|64.56|66.94|64.14|0
1618976400000|2021-04-21 03:40:00|67|64.2|66.88|64.08|67|64.2|66.59|63.79|0
1618976700000|2021-04-21 03:45:00|66.82|64.02|66.88|64.08|66.94|64.14|66.76|63.96|0
1618977000000|2021-04-21 03:50:00|66.94|64.14|67.42|64.62|67.42|64.62|66.82|64.02|0
1618977300000|2021-04-21 03:55:00|67.48|64.68|67.47|64.67|67.59|64.79|67.41|64.61|0
1618977600000|2021-04-21 04:00:00|67.53|64.73|67.59|64.79|67.59|64.79|67.41|64.61|0
1618977900000|2021-04-21 04:05:00|67.65|64.85|67.77|64.97|67.89|65.09|67.65|64.85|0
1618978200000|2021-04-21 04:10:00|67.71|64.91|67.77|64.97|67.83|65.03|67.71|64.91|0
1618978500000|2021-04-21 04:15:00|67.71|64.91|67.65|64.85|67.83|65.03|67.59|64.79|0
1618978800000|2021-04-21 04:20:00|67.71|64.91|67.59|64.79|67.71|64.91|67.53|64.73|0
1618979100000|2021-04-21 04:25:00|67.65|64.85|67.23|64.43|67.71|64.91|67.23|64.43|0
1618979400000|2021-04-21 04:30:00|67.17|64.37|67.29|64.49|67.53|64.73|67.17|64.37|0
1618979700000|2021-04-21 04:35:00|67.35|64.55|67.23|64.43|67.47|64.67|67.23|64.43|0
1618980000000|2021-04-21 04:40:00|67.2|64.4|67.29|64.49|67.46|64.66|67.05|64.25|0
1618980300000|2021-04-21 04:45:00|67.23|64.43|67.52|64.72|67.58|64.78|67.23|64.43|0
1618980600000|2021-04-21 04:50:00|67.46|64.66|67.58|64.78|67.64|64.84|67.46|64.66|0
1618980900000|2021-04-21 04:55:00|67.64|64.84|67.58|64.78|67.64|64.84|67.58|64.78|0
1618981200000|2021-04-21 05:00:00|67.64|64.84|67.28|64.48|67.76|64.96|67.22|64.42|0
1618981500000|2021-04-21 05:05:00|67.22|64.42|67.1|64.3|67.28|64.48|66.92|64.12|0
1618981800000|2021-04-21 05:10:00|66.98|64.18|66.56|63.76|67.04|64.24|66.56|63.76|0
1618982100000|2021-04-21 05:15:00|66.51|63.71|66.86|64.06|66.86|64.06|66.51|63.71|0
1618982400000|2021-04-21 05:20:00|66.92|64.12|67.1|64.3|67.16|64.36|66.86|64.06|0
1618982700000|2021-04-21 05:25:00|67.22|64.42|67.45|64.65|67.45|64.65|67.16|64.36|0
1618983000000|2021-04-21 05:30:00|67.51|64.71|67.51|64.71|67.63|64.83|67.27|64.47|0
1618983300000|2021-04-21 05:35:00|67.39|64.59|67.45|64.65|67.63|64.83|67.33|64.53|0
1618983600000|2021-04-21 05:40:00|67.51|64.71|67.45|64.65|67.57|64.77|67.21|64.41|0
1618983900000|2021-04-21 05:45:00|67.39|64.59|67.51|64.71|67.69|64.89|67.27|64.47|0
1618984200000|2021-04-21 05:50:00|67.45|64.65|67.51|64.71|67.63|64.83|67.45|64.65|0
1618984500000|2021-04-21 05:55:00|67.57|64.77|67.45|64.65|67.81|65.01|67.45|64.65|0
1618984800000|2021-04-21 06:00:00|67.51|64.71|68.11|65.31|68.17|65.37|67.21|64.41|0
1618985100000|2021-04-21 06:05:00|68.17|65.37|68.05|65.25|68.35|65.55|67.99|65.19|0
1618985400000|2021-04-21 06:10:00|67.99|65.19|68.23|65.43|68.29|65.49|67.74|64.94|0
1618985700000|2021-04-21 06:15:00|68.17|65.37|68.65|65.85|68.65|65.85|68.17|65.37|0
1618986000000|2021-04-21 06:20:00|68.59|65.79|68.59|65.79|68.83|66.03|68.53|65.73|0
1618986300000|2021-04-21 06:25:00|68.53|65.73|69.01|66.21|69.01|66.21|68.53|65.73|0
1618986600000|2021-04-21 06:30:00|69.07|66.27|69.01|66.21|69.19|66.39|68.95|66.15|0
1618986900000|2021-04-21 06:35:00|68.95|66.15|69.25|66.45|69.37|66.57|68.89|66.09|0
1618987200000|2021-04-21 06:40:00|69.28|66.48|69.43|66.63|69.62|66.82|69.25|66.45|0
1618987500000|2021-04-21 06:45:00|69.37|66.57|69.19|66.39|69.37|66.57|69.13|66.33|0
1618987800000|2021-04-21 06:50:00|69.13|66.33|69.07|66.27|69.13|66.33|69|66.2|0
1618988100000|2021-04-21 06:55:00|69.06|66.26|69.31|66.51|69.31|66.51|69.06|66.26|0
1618988400000|2021-04-21 07:00:00|69.19|66.39|67.83|65.03|69.6|66.8|67.21|64.41|0
1618988700000|2021-04-21 07:05:00|67.69|65.29|67.99|65.59|68.3|65.9|67.51|65.11|0
1618989000000|2021-04-21 07:10:00|67.93|65.53|67.99|65.59|68.36|65.96|67.75|65.35|0
1618989300000|2021-04-21 07:15:00|67.93|65.53|67.93|65.53|68.45|66.05|67.87|65.47|0
1618989600000|2021-04-21 07:20:00|67.87|65.47|68.29|65.89|68.54|66.14|67.87|65.47|0
1618989900000|2021-04-21 07:25:00|68.23|65.83|67.75|65.35|68.29|65.89|67.39|64.99|0
1618990200000|2021-04-21 07:30:00|67.87|65.47|67.81|65.41|67.99|65.59|67.51|65.11|0
1618990500000|2021-04-21 07:35:00|67.87|65.47|68.11|65.71|68.11|65.71|67.69|65.29|0
1618990800000|2021-04-21 07:40:00|68.17|65.77|68.29|65.89|68.35|65.95|67.87|65.47|0
1618991100000|2021-04-21 07:45:00|68.32|65.92|68.11|65.71|68.35|65.95|68.11|65.71|0
1618991400000|2021-04-21 07:50:00|68.17|65.77|68.23|65.83|68.41|66.01|68.11|65.71|0
1618991700000|2021-04-21 07:55:00|68.29|65.89|68.53|66.13|68.53|66.13|68.17|65.77|0
1618992000000|2021-04-21 08:00:00|68.47|66.07|68.29|65.89|68.47|66.07|68.16|65.76|0
1618992300000|2021-04-21 08:05:00|68.28|65.88|68.47|66.07|68.47|66.07|68.1|65.7|0
1618992600000|2021-04-21 08:10:00|68.41|66.01|68.34|65.94|68.41|66.01|68.1|65.7|0
1618992900000|2021-04-21 08:15:00|68.4|66|68.16|65.76|68.53|66.13|68.1|65.7|0
1618993200000|2021-04-21 08:20:00|68.22|65.82|67.92|65.52|68.4|66|67.92|65.52|0
1618993500000|2021-04-21 08:25:00|67.98|65.58|67.92|65.52|68.22|65.82|67.85|65.45|0
1618993800000|2021-04-21 08:30:00|67.85|65.45|67.73|65.33|67.92|65.52|67.67|65.27|0
1618994100000|2021-04-21 08:35:00|67.79|65.39|67.67|65.27|67.91|65.51|67.55|65.15|0
1618994400000|2021-04-21 08:40:00|67.73|65.33|67.25|64.85|67.79|65.39|67.19|64.79|0
1618994700000|2021-04-21 08:45:00|67.31|64.91|67.55|65.15|67.67|65.27|67.31|64.91|0
1618995000000|2021-04-21 08:50:00|67.49|65.09|67.25|64.85|67.79|65.39|67.19|64.79|0
1618995300000|2021-04-21 08:55:00|67.37|64.97|67.55|65.15|67.55|65.15|67.18|64.78|0
1618995600000|2021-04-21 09:00:00|67.49|65.09|67.54|65.14|67.79|65.39|67.48|65.08|0
1618995900000|2021-04-21 09:05:00|67.51|65.11|67.79|65.39|67.85|65.45|67.42|65.02|0
1618996200000|2021-04-21 09:10:00|67.72|65.32|67.6|65.2|67.85|65.45|67.48|65.08|0
1618996500000|2021-04-21 09:15:00|67.54|65.14|67.72|65.32|67.97|65.57|67.48|65.08|0
1618996800000|2021-04-21 09:20:00|67.78|65.38|67.96|65.56|68.03|65.63|67.78|65.38|0
1618997100000|2021-04-21 09:25:00|67.9|65.5|67.78|65.38|67.9|65.5|67.72|65.32|0
1618997400000|2021-04-21 09:30:00|67.72|65.32|67.36|64.96|67.78|65.38|67.3|64.9|0
1618997700000|2021-04-21 09:35:00|67.39|64.99|66.88|64.48|67.39|64.99|66.64|64.24|0
1618998000000|2021-04-21 09:40:00|66.84|64.44|67.11|64.71|67.11|64.71|66.64|64.24|0
1618998300000|2021-04-21 09:45:00|66.87|64.47|67.17|64.77|67.17|64.77|66.81|64.41|0
1618998600000|2021-04-21 09:50:00|67.23|64.83|67.29|64.89|67.47|65.07|67.23|64.83|0
1618998900000|2021-04-21 09:55:00|67.23|64.83|67.29|64.89|67.35|64.95|67.11|64.71|0
1618999200000|2021-04-21 10:00:00|67.35|64.95|67.11|64.71|67.35|64.95|67.05|64.65|0
1618999500000|2021-04-21 10:05:00|67.05|64.65|67.29|64.89|67.59|65.19|67.05|64.65|0
1618999800000|2021-04-21 10:10:00|67.35|64.95|67.29|64.89|67.41|65.01|67.11|64.71|0
1619000100000|2021-04-21 10:15:00|67.35|64.95|66.87|64.47|67.77|65.37|66.81|64.41|0
1619000400000|2021-04-21 10:20:00|66.81|64.41|66.81|64.41|66.99|64.59|66.75|64.35|0
1619000700000|2021-04-21 10:25:00|66.87|64.47|67.1|64.7|67.1|64.7|66.75|64.35|0
1619001000000|2021-04-21 10:30:00|67.04|64.64|67.22|64.82|67.53|65.13|67.04|64.64|0
1619001300000|2021-04-21 10:35:00|67.28|64.88|67.58|65.18|67.58|65.18|67.16|64.76|0
1619001600000|2021-04-21 10:40:00|67.52|65.12|67.4|65|67.58|65.18|67.16|64.76|0
1619001900000|2021-04-21 10:45:00|67.46|65.06|67.94|65.54|67.94|65.54|67.34|64.94|0
1619002200000|2021-04-21 10:50:00|68.01|65.61|68.31|65.91|68.49|66.09|68.01|65.61|0
1619002500000|2021-04-21 10:55:00|68.28|65.88|68.86|66.46|68.92|66.52|68.25|65.85|0
1619002800000|2021-04-21 11:00:00|68.92|66.52|68.55|66.15|68.98|66.58|68.37|65.97|0
1619003100000|2021-04-21 11:05:00|68.49|66.09|67.94|65.54|68.55|66.15|67.94|65.54|0
1619003400000|2021-04-21 11:10:00|68|65.6|67.88|65.48|68|65.6|67.82|65.42|0
1619003700000|2021-04-21 11:15:00|67.94|65.54|68.12|65.72|68.12|65.72|67.82|65.42|0
1619004000000|2021-04-21 11:20:00|68.06|65.66|67.36|64.96|68.12|65.72|67.36|64.96|0
1619004300000|2021-04-21 11:25:00|67.42|65.02|67.05|64.65|67.42|65.02|67.05|64.65|0
1619004600000|2021-04-21 11:30:00|67.11|64.71|67.23|64.83|67.35|64.95|67.05|64.65|0
1619004900000|2021-04-21 11:35:00|67.17|64.77|67.05|64.65|67.17|64.77|67.05|64.65|0
1619005200000|2021-04-21 11:40:00|67.11|64.71|67.05|64.65|67.23|64.83|67.05|64.65|0
1619005500000|2021-04-21 11:45:00|67.11|64.71|66.75|64.35|67.11|64.71|66.75|64.35|0
1619005800000|2021-04-21 11:50:00|66.69|64.29|66.87|64.47|66.87|64.47|66.57|64.17|0
1619006100000|2021-04-21 11:55:00|66.75|64.35|66.81|64.41|66.93|64.53|66.75|64.35|0
1619006400000|2021-04-21 12:00:00|66.84|64.44|66.57|64.17|66.93|64.53|66.39|63.99|0
1619006700000|2021-04-21 12:05:00|66.63|64.23|66.39|63.99|66.75|64.35|66.39|63.99|0
1619007000000|2021-04-21 12:10:00|66.33|63.93|66.5|64.1|66.51|64.11|66.27|63.87|0
1619007300000|2021-04-21 12:15:00|66.56|64.16|66.09|63.69|66.56|64.16|66.03|63.63|0
1619007600000|2021-04-21 12:20:00|66.03|63.63|65.67|63.27|66.03|63.63|65.49|63.09|0
1619007900000|2021-04-21 12:25:00|65.61|63.21|65.49|63.09|65.61|63.21|65.37|62.97|0
1619008200000|2021-04-21 12:30:00|65.55|63.15|65.08|62.68|65.67|63.27|64.9|62.5|0
1619008500000|2021-04-21 12:35:00|65.02|62.62|64.49|62.09|65.19|62.79|64.37|61.97|0
1619008800000|2021-04-21 12:40:00|64.55|62.15|65.02|62.62|65.07|62.67|64.55|62.15|0
1619009100000|2021-04-21 12:45:00|64.96|62.56|65.37|62.97|65.43|63.03|64.96|62.56|0
1619009400000|2021-04-21 12:50:00|65.31|62.91|65.07|62.67|65.37|62.97|65.07|62.67|0
1619009700000|2021-04-21 12:55:00|65.13|62.73|65.31|62.91|65.37|62.97|65.07|62.67|0
1619010000000|2021-04-21 13:00:00|65.25|62.85|65.36|62.96|65.54|63.14|65.25|62.85|0
1619010300000|2021-04-21 13:05:00|65.42|63.02|65.36|62.96|65.42|63.02|65.25|62.85|0
1619010600000|2021-04-21 13:10:00|65.3|62.9|65.3|62.9|65.3|62.9|64.95|62.55|0
1619010900000|2021-04-21 13:15:00|65.36|62.96|65.13|62.73|65.6|63.2|65.13|62.73|0
1619011200000|2021-04-21 13:20:00|65.01|62.61|65.12|62.72|65.42|63.02|64.95|62.55|0
1619011500000|2021-04-21 13:25:00|65.18|62.78|65.54|63.14|65.6|63.2|65.12|62.72|0
1619011800000|2021-04-21 13:30:00|65.24|62.84|66.53|64.13|67.55|65.15|64.96|62.56|0
1619012100000|2021-04-21 13:35:00|66.59|64.19|66.88|64.48|67.37|64.97|66.29|63.89|0
1619012400000|2021-04-21 13:40:00|66.71|64.31|67.85|65.45|67.97|65.57|66.47|64.07|0
1619012700000|2021-04-21 13:45:00|67.91|65.51|69.55|67.15|69.92|67.52|67.78|65.38|0
1619013000000|2021-04-21 13:50:00|69.61|67.21|69.92|67.52|70.41|68.01|69.61|67.21|0
1619013300000|2021-04-21 13:55:00|69.98|67.58|71.22|68.82|71.22|68.82|69.92|67.52|0
1619013600000|2021-04-21 14:00:00|71.29|68.89|70.85|68.45|71.47|69.07|70.85|68.45|0
1619013900000|2021-04-21 14:05:00|70.91|68.51|70.72|68.32|71.03|68.63|70.35|67.95|0
1619014200000|2021-04-21 14:10:00|70.66|68.26|70.53|68.13|71.16|68.76|70.47|68.07|0
1619014500000|2021-04-21 14:15:00|70.66|68.26|70.91|68.51|71.41|69.01|70.22|67.82|0
1619014800000|2021-04-21 14:20:00|70.78|68.38|72.1|69.7|72.1|69.7|70.41|68.01|0
1619015100000|2021-04-21 14:25:00|72.16|69.76|72.67|70.27|72.92|70.52|72.1|69.7|0
1619015400000|2021-04-21 14:30:00|72.6|70.2|70.06|67.66|72.73|70.33|69.88|67.48|0
1619015700000|2021-04-21 14:35:00|70.12|67.72|70|67.6|70.81|68.41|69.94|67.54|0
1619016000000|2021-04-21 14:40:00|70.12|67.72|70.5|68.1|70.62|68.22|70.06|67.66|0
1619016300000|2021-04-21 14:45:00|70.68|68.28|68.59|66.19|71.49|69.09|67.01|64.61|0
1619016600000|2021-04-21 14:50:00|68.4|66|68.09|65.69|68.65|66.25|67.97|65.57|0
1619016900000|2021-04-21 14:55:00|68.03|65.63|68.52|66.12|68.52|66.12|67.73|65.33|0
1619017200000|2021-04-21 15:00:00|68.59|66.19|69.27|66.87|69.51|67.11|68.22|65.82|0
1619017500000|2021-04-21 15:05:00|69.2|66.8|69.02|66.62|69.33|66.93|68.83|66.43|0
1619017800000|2021-04-21 15:10:00|68.95|66.55|69.64|67.24|69.89|67.49|68.89|66.49|0
1619018100000|2021-04-21 15:15:00|69.51|67.11|69.57|67.17|69.82|67.42|69.51|67.11|0
1619018400000|2021-04-21 15:20:00|69.64|67.24|69.26|66.86|69.7|67.3|69.14|66.74|0
1619018700000|2021-04-21 15:25:00|69.32|66.92|69.7|67.3|69.7|67.3|69.2|66.8|0
1619019000000|2021-04-21 15:30:00|69.57|67.17|70.26|67.86|70.26|67.86|69.57|67.17|0
1619019300000|2021-04-21 15:35:00|70.2|67.8|70.07|67.67|70.2|67.8|69.76|67.36|0
1619019600000|2021-04-21 15:40:00|70.13|67.73|70.45|68.05|70.45|68.05|70.01|67.61|0
1619019900000|2021-04-21 15:45:00|70.51|68.11|70.44|68.04|70.51|68.11|70.19|67.79|0
1619020200000|2021-04-21 15:50:00|70.38|67.98|70.63|68.23|70.7|68.3|70.32|67.92|0
1619020500000|2021-04-21 15:55:00|70.7|68.3|71.33|68.93|71.39|68.99|70.7|68.3|0
1619020800000|2021-04-21 16:00:00|71.39|68.99|71.26|68.86|71.39|68.99|71.01|68.61|0
1619021100000|2021-04-21 16:05:00|71.2|68.8|71.13|68.73|71.26|68.86|70.82|68.42|0
1619021400000|2021-04-21 16:10:00|71.07|68.67|70.94|68.54|71.07|68.67|70.88|68.48|0
1619021700000|2021-04-21 16:15:00|70.88|68.48|71.2|68.8|71.2|68.8|70.82|68.42|0
1619022000000|2021-04-21 16:20:00|71.13|68.73|70.94|68.54|71.13|68.73|70.88|68.48|0
1619022300000|2021-04-21 16:25:00|70.88|68.48|70.37|67.97|70.94|68.54|70.37|67.97|0
1619022600000|2021-04-21 16:30:00|70.44|68.04|70.25|67.85|70.69|68.29|70.25|67.85|0
1619022900000|2021-04-21 16:35:00|70.37|67.97|70.5|68.1|70.56|68.16|70.31|67.91|0
1619023200000|2021-04-21 16:40:00|70.56|68.16|70.56|68.16|70.75|68.35|70.43|68.03|0
1619023500000|2021-04-21 16:45:00|70.49|68.09|70.24|67.84|70.75|68.35|70.18|67.78|0
1619023800000|2021-04-21 16:50:00|70.18|67.78|70.3|67.9|70.49|68.09|70.12|67.72|0
1619024100000|2021-04-21 16:55:00|70.24|67.84|70.18|67.78|70.43|68.03|69.99|67.59|0
1619024400000|2021-04-21 17:00:00|70.24|67.84|70.49|68.09|70.62|68.22|70.18|67.78|0
1619024700000|2021-04-21 17:05:00|70.55|68.15|70.93|68.53|70.93|68.53|70.24|67.84|0
1619025000000|2021-04-21 17:10:00|70.99|68.59|70.99|68.59|71.12|68.72|70.74|68.34|0
1619025300000|2021-04-21 17:15:00|70.93|68.53|71.25|68.85|71.31|68.91|70.8|68.4|0
1619025600000|2021-04-21 17:20:00|71.31|68.91|71.31|68.91|71.37|68.97|71.12|68.72|0
1619025900000|2021-04-21 17:25:00|71.24|68.84|70.86|68.46|71.24|68.84|70.8|68.4|0
1619026200000|2021-04-21 17:30:00|70.93|68.53|71.18|68.78|71.37|68.97|70.86|68.46|0
1619026500000|2021-04-21 17:35:00|71.12|68.72|71.11|68.71|71.24|68.84|70.92|68.52|0
1619026800000|2021-04-21 17:40:00|71.05|68.65|71.05|68.65|71.24|68.84|71.05|68.65|0
1619027100000|2021-04-21 17:45:00|71.11|68.71|70.99|68.59|71.18|68.78|70.99|68.59|0
1619027400000|2021-04-21 17:50:00|70.92|68.52|71.17|68.77|71.24|68.84|70.92|68.52|0
1619027700000|2021-04-21 17:55:00|71.24|68.84|71.3|68.9|71.36|68.96|71.17|68.77|0
1619028000000|2021-04-21 18:00:00|71.36|68.96|71.81|69.41|72|69.6|71.36|68.96|0
1619028300000|2021-04-21 18:05:00|71.74|69.34|69.7|67.3|72|69.6|69.7|67.3|0
1619028600000|2021-04-21 18:10:00|69.64|67.24|69.83|67.43|69.89|67.49|69.51|67.11|0
1619028900000|2021-04-21 18:15:00|69.89|67.49|69.64|67.24|70.02|67.62|69.64|67.24|0
1619029200000|2021-04-21 18:20:00|69.7|67.3|69.07|66.67|69.7|67.3|69.07|66.67|0
1619029500000|2021-04-21 18:25:00|69.01|66.61|69.26|66.86|69.51|67.11|69.01|66.61|0
1619029800000|2021-04-21 18:30:00|69.19|66.79|69.63|67.23|69.76|67.36|69.19|66.79|0
1619030100000|2021-04-21 18:35:00|69.57|67.17|69.63|67.23|69.82|67.42|69.57|67.17|0
1619030400000|2021-04-21 18:40:00|69.57|67.17|69|66.6|69.7|67.3|68.94|66.54|0
1619030700000|2021-04-21 18:45:00|69.07|66.67|69|66.6|69.25|66.85|68.82|66.42|0
1619031000000|2021-04-21 18:50:00|69.07|66.67|69.31|66.91|69.31|66.91|69|66.6|0
1619031300000|2021-04-21 18:55:00|69.38|66.98|70.75|68.35|70.75|68.35|69|66.6|0
1619031600000|2021-04-21 19:00:00|70.62|68.22|70.68|68.28|70.94|68.54|70.56|68.16|0
1619031900000|2021-04-21 19:05:00|70.75|68.35|70.62|68.22|70.81|68.41|70.49|68.09|0
1619032200000|2021-04-21 19:10:00|70.56|68.16|71.25|68.85|71.38|68.98|70.56|68.16|0
1619032500000|2021-04-21 19:15:00|71.19|68.79|71.32|68.92|71.32|68.92|70.81|68.41|0
1619032800000|2021-04-21 19:20:00|71.25|68.85|71.38|68.98|71.38|68.98|71.19|68.79|0
1619033100000|2021-04-21 19:25:00|71.44|69.04|71.25|68.85|71.44|69.04|71.25|68.85|0
1619033400000|2021-04-21 19:30:00|71.31|68.91|72.92|70.52|72.92|70.52|71.31|68.91|0
1619033700000|2021-04-21 19:35:00|72.85|70.45|72.85|70.45|73.37|70.97|72.85|70.45|0
1619034000000|2021-04-21 19:40:00|72.98|70.58|73.24|70.84|73.3|70.9|72.72|70.32|0
1619034300000|2021-04-21 19:45:00|73.3|70.9|73.76|71.36|73.95|71.55|73.24|70.84|0
1619034600000|2021-04-21 19:50:00|74.02|71.62|73.76|71.36|74.09|71.69|73.04|70.64|0
1619034900000|2021-04-21 19:55:00|73.69|71.29|73.63|71.23|73.95|71.55|73.24|70.84|0
1619035200000|2021-04-21 20:00:00|72.98|70.58|72.44|70.04|73.17|70.77|72.25|69.85|0
1619035500000|2021-04-21 20:05:00|72.37|69.97|72.12|69.72|72.63|70.23|72.05|69.65|0
1619035800000|2021-04-21 20:10:00|72.05|69.65|72.15|69.75|72.31|69.91|71.99|69.59|0
1619036100000|2021-04-21 20:15:00|72.3|69.5|72.21|69.41|72.37|69.57|72.18|69.38|0
1619036400000|2021-04-21 20:20:00|72.25|69.45|72.32|69.52|72.32|69.52|72.24|69.44|0
1619036700000|2021-04-21 20:25:00|72.3|69.5|72.31|69.51|72.38|69.58|72.3|69.5|0
1619037000000|2021-04-21 20:30:00|72.34|69.54|72.15|69.35|72.47|69.67|72.02|69.22|0
1619037300000|2021-04-21 20:35:00|72.21|69.41|72.21|69.41|72.34|69.54|72.15|69.35|0
1619037600000|2021-04-21 20:40:00|72.15|69.35|72.21|69.41|72.28|69.48|72.15|69.35|0
1619037900000|2021-04-21 20:45:00|72.15|69.35|71.95|69.15|72.27|69.47|71.83|69.03|0
1619038200000|2021-04-21 20:50:00|71.89|69.09|72.14|69.34|72.21|69.41|71.89|69.09|0
1619038500000|2021-04-21 20:55:00|72.08|69.28|71.95|69.15|72.21|69.41|71.95|69.15|0
1619038800000|2021-04-21 21:00:00|72.06|69.26|72.11|69.31|72.11|69.31|72.03|69.23|0
1619039100000|2021-04-21 21:05:00|72.09|69.29|72.08|69.28|72.09|69.29|71.97|69.17|0
1619039400000|2021-04-21 21:10:00|71.97|69.17|72.04|69.24|72.08|69.28|71.97|69.17|0
1619039700000|2021-04-21 21:15:00|72.08|69.28|72.18|69.38|72.18|69.38|72.07|69.27|0
1619040000000|2021-04-21 21:20:00|72.12|69.32|72.04|69.24|72.19|69.39|72.04|69.24|0
1619040300000|2021-04-21 21:25:00|72.12|69.32|71.9|69.1|72.12|69.32|71.84|69.04|0
1619040600000|2021-04-21 21:30:00|71.89|69.09|71.88|69.08|71.89|69.09|71.88|69.08|0
1619040900000|2021-04-21 21:35:00|71.99|69.19|71.96|69.16|71.99|69.19|71.91|69.11|0
1619041200000|2021-04-21 21:40:00|71.93|69.13|71.97|69.17|71.97|69.17|71.93|69.13|0
1619041500000|2021-04-21 21:45:00|71.95|69.15|71.95|69.15|71.95|69.15|71.95|69.15|0
1619041800000|2021-04-21 21:50:00|71.96|69.16|71.96|69.16|71.96|69.16|71.96|69.16|0
1619042100000|2021-04-21 21:55:00|71.98|69.18|71.99|69.19|72.09|69.29|71.94|69.14|0
1619042400000|2021-04-21 22:00:00|72.13|69.33|72.35|69.55|72.35|69.55|72.07|69.27|0
1619042700000|2021-04-21 22:05:00|72.29|69.49|72.16|69.36|72.29|69.49|72.03|69.23|0
1619043000000|2021-04-21 22:10:00|72.22|69.42|72.16|69.36|72.29|69.49|72.16|69.36|0
1619043300000|2021-04-21 22:15:00|72.09|69.29|72.09|69.29|72.22|69.42|72.09|69.29|0
1619043600000|2021-04-21 22:20:00|72.16|69.36|72.03|69.23|72.16|69.36|71.97|69.17|0
1619043900000|2021-04-21 22:25:00|72.09|69.29|71.96|69.16|72.16|69.36|71.96|69.16|0
1619044200000|2021-04-21 22:30:00|71.9|69.1|71.96|69.16|71.96|69.16|71.84|69.04|0
1619044500000|2021-04-21 22:35:00|71.9|69.1|71.71|68.91|71.96|69.16|71.67|68.87|0
1619044800000|2021-04-21 22:40:00|71.64|68.84|71.51|68.71|71.64|68.84|71.45|68.65|0
1619045100000|2021-04-21 22:45:00|71.58|68.78|71.45|68.65|71.58|68.78|71.45|68.65|0
1619045400000|2021-04-21 22:50:00|71.51|68.71|71.51|68.71|71.58|68.78|71.38|68.58|0
1619045700000|2021-04-21 22:55:00|71.45|68.65|71.64|68.84|71.7|68.9|71.45|68.65|0
1619046000000|2021-04-21 23:00:00|71.7|68.9|71.57|68.77|71.7|68.9|71.57|68.77|0
1619046300000|2021-04-21 23:05:00|71.64|68.84|71.64|68.84|71.64|68.84|71.44|68.64|0
1619046600000|2021-04-21 23:10:00|71.7|68.9|71.89|69.09|71.95|69.15|71.7|68.9|0
1619046900000|2021-04-21 23:15:00|71.83|69.03|71.89|69.09|72.08|69.28|71.83|69.03|0
1619047200000|2021-04-21 23:20:00|71.82|69.02|71.76|68.96|71.95|69.15|71.76|68.96|0
1619047500000|2021-04-21 23:25:00|71.63|68.83|71.57|68.77|71.63|68.83|71.44|68.64|0
1619047800000|2021-04-21 23:30:00|71.63|68.83|71.63|68.83|71.63|68.83|71.44|68.64|0
1619048100000|2021-04-21 23:35:00|71.57|68.77|71.5|68.7|71.57|68.77|71.44|68.64|0
1619048400000|2021-04-21 23:40:00|71.37|68.57|71.31|68.51|71.44|68.64|71.18|68.38|0
1619048700000|2021-04-21 23:45:00|71.34|68.54|71.31|68.51|71.44|68.64|71.31|68.51|0
1619049000000|2021-04-21 23:50:00|71.37|68.57|71.43|68.63|71.63|68.83|71.37|68.57|0
1619049300000|2021-04-21 23:55:00|71.5|68.7|71.37|68.57|71.5|68.7|71.31|68.51|0
1619049600000|2021-04-22 00:00:00|71.43|68.63|71.24|68.44|71.43|68.63|71.18|68.38|0
1619049900000|2021-04-22 00:05:00|71.18|68.38|71.18|68.38|71.49|68.69|70.99|68.19|0
1619050200000|2021-04-22 00:10:00|71.24|68.44|71.3|68.5|71.37|68.57|71.11|68.31|0
1619050500000|2021-04-22 00:15:00|71.24|68.44|71.24|68.44|71.37|68.57|71.17|68.37|0
1619050800000|2021-04-22 00:20:00|71.17|68.37|71.55|68.75|71.56|68.76|71.17|68.37|0
1619051100000|2021-04-22 00:25:00|71.49|68.69|71.43|68.63|71.55|68.75|71.43|68.63|0
1619051400000|2021-04-22 00:30:00|71.49|68.69|71.36|68.56|71.62|68.82|71.36|68.56|0
1619051700000|2021-04-22 00:35:00|71.43|68.63|71.42|68.62|71.62|68.82|71.36|68.56|0
1619052000000|2021-04-22 00:40:00|71.49|68.69|71.42|68.62|71.49|68.69|71.36|68.56|0
1619052300000|2021-04-22 00:45:00|71.36|68.56|71.93|69.13|72|69.2|71.36|68.56|0
1619052600000|2021-04-22 00:50:00|71.87|69.07|71.61|68.81|71.93|69.13|71.55|68.75|0
1619052900000|2021-04-22 00:55:00|71.55|68.75|71.61|68.81|71.61|68.81|71.48|68.68|0
1619053200000|2021-04-22 01:00:00|71.55|68.75|71.48|68.68|71.74|68.94|71.35|68.55|0
1619053500000|2021-04-22 01:05:00|71.55|68.75|72.31|69.51|72.31|69.51|71.55|68.75|0
1619053800000|2021-04-22 01:10:00|72.38|69.58|72.25|69.45|72.7|69.9|72.25|69.45|0
1619054100000|2021-04-22 01:15:00|72.31|69.51|71.35|68.55|72.37|69.57|71.35|68.55|0
1619054400000|2021-04-22 01:20:00|71.29|68.49|71.54|68.74|71.67|68.87|71.29|68.49|0
1619054700000|2021-04-22 01:25:00|71.6|68.8|71.67|68.87|71.67|68.87|71.35|68.55|0
1619055000000|2021-04-22 01:30:00|71.73|68.93|71.67|68.87|71.92|69.12|71.54|68.74|0
1619055300000|2021-04-22 01:35:00|71.6|68.8|71.79|68.99|71.92|69.12|71.47|68.67|0
1619055600000|2021-04-22 01:40:00|71.82|69.02|71.79|68.99|71.82|69.02|71.47|68.67|0
1619055900000|2021-04-22 01:45:00|71.73|68.93|72.05|69.25|72.11|69.31|71.54|68.74|0
1619056200000|2021-04-22 01:50:00|71.98|69.18|71.53|68.73|71.98|69.18|71.47|68.67|0
1619056500000|2021-04-22 01:55:00|71.6|68.8|71.47|68.67|71.66|68.86|71.22|68.42|0
1619056800000|2021-04-22 02:00:00|71.53|68.73|71.79|68.99|71.79|68.99|71.47|68.67|0
1619057100000|2021-04-22 02:05:00|71.85|69.05|71.98|69.18|72.04|69.24|71.82|69.02|0
1619057400000|2021-04-22 02:10:00|71.91|69.11|72.23|69.43|72.36|69.56|71.91|69.11|0
1619057700000|2021-04-22 02:15:00|72.17|69.37|72.3|69.5|72.36|69.56|72.1|69.3|0
1619058000000|2021-04-22 02:20:00|72.36|69.56|72.33|69.53|72.49|69.69|72.29|69.49|0
1619058300000|2021-04-22 02:25:00|72.36|69.56|72.74|69.94|72.74|69.94|72.29|69.49|0
1619058600000|2021-04-22 02:30:00|72.68|69.88|72.87|70.07|73.2|70.4|72.68|69.88|0
1619058900000|2021-04-22 02:35:00|72.94|70.14|72.48|69.68|72.94|70.14|72.42|69.62|0
1619059200000|2021-04-22 02:40:00|72.55|69.75|72.55|69.75|72.74|69.94|72.48|69.68|0
1619059500000|2021-04-22 02:45:00|72.61|69.81|72.61|69.81|72.61|69.81|72.48|69.68|0
1619059800000|2021-04-22 02:50:00|72.67|69.87|72.54|69.74|72.74|69.94|72.42|69.62|0
1619060100000|2021-04-22 02:55:00|72.48|69.68|72.61|69.81|72.61|69.81|72.35|69.55|0
1619060400000|2021-04-22 03:00:00|72.54|69.74|72.8|70|72.8|70|72.54|69.74|0
1619060700000|2021-04-22 03:05:00|72.74|69.94|72.93|70.13|72.93|70.13|72.67|69.87|0
1619061000000|2021-04-22 03:10:00|72.86|70.06|72.86|70.06|73.06|70.26|72.83|70.03|0
1619061300000|2021-04-22 03:15:00|72.83|70.03|72.86|70.06|72.99|70.19|72.83|70.03|0
1619061600000|2021-04-22 03:20:00|72.8|70|72.73|69.93|72.83|70.03|72.6|69.8|0
1619061900000|2021-04-22 03:25:00|72.67|69.87|72.67|69.87|72.73|69.93|72.6|69.8|0
1619062200000|2021-04-22 03:30:00|72.6|69.8|72.34|69.54|72.6|69.8|72.21|69.41|0
1619062500000|2021-04-22 03:35:00|72.28|69.48|72.41|69.61|72.6|69.8|72.28|69.48|0
1619062800000|2021-04-22 03:40:00|72.34|69.54|72.28|69.48|72.47|69.67|72.21|69.41|0
1619063100000|2021-04-22 03:45:00|72.21|69.41|72.28|69.48|72.28|69.48|72.15|69.35|0
1619063400000|2021-04-22 03:50:00|72.34|69.54|72.4|69.6|72.47|69.67|72.28|69.48|0
1619063700000|2021-04-22 03:55:00|72.27|69.47|72.4|69.6|72.47|69.67|72.27|69.47|0
1619064000000|2021-04-22 04:00:00|72.47|69.67|72.46|69.66|72.59|69.79|72.4|69.6|0
1619064300000|2021-04-22 04:05:00|72.43|69.63|72.4|69.6|72.46|69.66|72.34|69.54|0
1619064600000|2021-04-22 04:10:00|72.43|69.63|72.14|69.34|72.43|69.63|72.14|69.34|0
1619064900000|2021-04-22 04:15:00|72.21|69.41|72.2|69.4|72.33|69.53|72.08|69.28|0
1619065200000|2021-04-22 04:20:00|72.27|69.47|72.4|69.6|72.46|69.66|72.27|69.47|0
1619065500000|2021-04-22 04:25:00|72.36|69.56|72.33|69.53|72.52|69.72|72.27|69.47|0
1619065800000|2021-04-22 04:30:00|72.27|69.47|72.33|69.53|72.52|69.72|72.27|69.47|0
1619066100000|2021-04-22 04:35:00|72.39|69.59|72.14|69.34|72.39|69.59|72.01|69.21|0
1619066400000|2021-04-22 04:40:00|72.2|69.4|72.58|69.78|72.58|69.78|72.14|69.34|0
1619066700000|2021-04-22 04:45:00|72.52|69.72|72.58|69.78|72.71|69.91|72.52|69.72|0
1619067000000|2021-04-22 04:50:00|72.65|69.85|72.84|70.04|72.97|70.17|72.65|69.85|0
1619067300000|2021-04-22 04:55:00|72.78|69.98|73.1|70.3|73.1|70.3|72.78|69.98|0
1619067600000|2021-04-22 05:00:00|73.13|70.33|72.71|69.91|73.16|70.36|72.52|69.72|0
1619067900000|2021-04-22 05:05:00|72.64|69.84|72.77|69.97|72.84|70.04|72.52|69.72|0
1619068200000|2021-04-22 05:10:00|72.71|69.91|72.58|69.78|72.77|69.97|72.45|69.65|0
1619068500000|2021-04-22 05:15:00|72.51|69.71|72.96|70.16|73.03|70.23|72.51|69.71|0
1619068800000|2021-04-22 05:20:00|72.9|70.1|72.83|70.03|73.03|70.23|72.77|69.97|0
1619069100000|2021-04-22 05:25:00|72.77|69.97|73.03|70.23|73.03|70.23|72.64|69.84|0
1619069400000|2021-04-22 05:30:00|72.96|70.16|72.83|70.03|73.09|70.29|72.77|69.97|0
1619069700000|2021-04-22 05:35:00|72.9|70.1|72.89|70.09|73.72|70.92|72.57|69.77|0
1619070000000|2021-04-22 05:40:00|72.96|70.16|72.96|70.16|73.02|70.22|72.76|69.96|0
1619070300000|2021-04-22 05:45:00|72.92|70.12|72.89|70.09|72.96|70.16|72.63|69.83|0
1619070600000|2021-04-22 05:50:00|72.96|70.16|73.28|70.48|73.47|70.67|72.96|70.16|0
1619070900000|2021-04-22 05:55:00|73.34|70.54|73.47|70.67|73.54|70.74|73.15|70.35|0
1619071200000|2021-04-22 06:00:00|73.54|70.74|74.38|71.58|74.38|71.58|73.41|70.61|0
1619071500000|2021-04-22 06:05:00|74.32|71.52|73.86|71.06|74.32|71.52|73.8|71|0
1619071800000|2021-04-22 06:10:00|73.8|71|73.53|70.73|73.86|71.06|73.34|70.54|0
1619072100000|2021-04-22 06:15:00|73.4|70.6|73.6|70.8|73.6|70.8|73.34|70.54|0
1619072400000|2021-04-22 06:20:00|73.53|70.73|73.53|70.73|73.6|70.8|73.43|70.63|0
1619072700000|2021-04-22 06:25:00|73.47|70.67|73.66|70.86|73.66|70.86|73.47|70.67|0
1619073000000|2021-04-22 06:30:00|73.6|70.8|73.72|70.92|73.73|70.93|73.53|70.73|0
1619073300000|2021-04-22 06:35:00|73.66|70.86|73.53|70.73|73.72|70.92|73.46|70.66|0
1619073600000|2021-04-22 06:40:00|73.46|70.66|73.27|70.47|73.46|70.66|73.07|70.27|0
1619073900000|2021-04-22 06:45:00|73.33|70.53|73.27|70.47|73.4|70.6|73.14|70.34|0
1619074200000|2021-04-22 06:50:00|73.33|70.53|73.39|70.59|73.46|70.66|73.27|70.47|0
1619074500000|2021-04-22 06:55:00|73.33|70.53|73.13|70.33|73.33|70.53|73.13|70.33|0
1619074800000|2021-04-22 07:00:00|73.2|70.4|73.2|70.4|73.26|70.46|72.75|69.95|0
1619075100000|2021-04-22 07:05:00|73.06|70.66|73.32|70.92|73.52|71.12|73.06|70.66|0
1619075400000|2021-04-22 07:10:00|73.39|70.99|73.26|70.86|73.45|71.05|73.13|70.73|0
1619075700000|2021-04-22 07:15:00|73.32|70.92|73.38|70.98|73.58|71.18|72.99|70.59|0
1619076000000|2021-04-22 07:20:00|73.32|70.92|73.51|71.11|73.51|71.11|73.25|70.85|0
1619076300000|2021-04-22 07:25:00|73.58|71.18|73.45|71.05|73.71|71.31|73.45|71.05|0
1619076600000|2021-04-22 07:30:00|73.51|71.11|73.12|70.72|73.71|71.31|73.06|70.66|0
1619076900000|2021-04-22 07:35:00|73.19|70.79|73.12|70.72|73.32|70.92|72.86|70.46|0
1619077200000|2021-04-22 07:40:00|73.05|70.65|73.12|70.72|73.12|70.72|72.99|70.59|0
1619077500000|2021-04-22 07:45:00|73.18|70.78|72.86|70.46|73.25|70.85|72.86|70.46|0
1619077800000|2021-04-22 07:50:00|72.92|70.52|72.99|70.59|73.05|70.65|72.86|70.46|0
1619078100000|2021-04-22 07:55:00|73.05|70.65|72.6|70.2|73.12|70.72|72.53|70.13|0
1619078400000|2021-04-22 08:00:00|72.53|70.13|72.66|70.26|72.66|70.26|72.34|69.94|0
1619078700000|2021-04-22 08:05:00|72.6|70.2|72.85|70.45|72.92|70.52|72.53|70.13|0
1619079000000|2021-04-22 08:10:00|72.79|70.39|73.05|70.65|73.24|70.84|72.69|70.29|0
1619079300000|2021-04-22 08:15:00|72.98|70.58|72.92|70.52|72.98|70.58|72.72|70.32|0
1619079600000|2021-04-22 08:20:00|72.88|70.48|73.04|70.64|73.11|70.71|72.59|70.19|0
1619079900000|2021-04-22 08:25:00|72.98|70.58|73.04|70.64|73.04|70.64|72.79|70.39|0
1619080200000|2021-04-22 08:30:00|73.11|70.71|73.17|70.77|73.43|71.03|73.11|70.71|0
1619080500000|2021-04-22 08:35:00|73.24|70.84|73.5|71.1|73.5|71.1|73.17|70.77|0
1619080800000|2021-04-22 08:40:00|73.56|71.16|73.04|70.64|73.63|71.23|73.04|70.64|0
1619081100000|2021-04-22 08:45:00|73.1|70.7|72.72|70.32|73.1|70.7|72.72|70.32|0
1619081400000|2021-04-22 08:50:00|72.78|70.38|72.46|70.06|72.78|70.38|72.39|69.99|0
1619081700000|2021-04-22 08:55:00|72.52|70.12|73.43|71.03|74.29|71.89|71.98|69.58|0
1619082000000|2021-04-22 09:00:00|73.5|71.1|73.24|70.84|73.62|71.22|73.24|70.84|0
1619082300000|2021-04-22 09:05:00|73.17|70.77|73.49|71.09|73.62|71.22|73.17|70.77|0
1619082600000|2021-04-22 09:10:00|73.43|71.03|73.56|71.16|73.69|71.29|73.43|71.03|0
1619082900000|2021-04-22 09:15:00|73.62|71.22|73.62|71.22|73.88|71.48|73.59|71.19|0
1619083200000|2021-04-22 09:20:00|73.69|71.29|73.21|70.81|73.69|71.29|72.95|70.55|0
1619083500000|2021-04-22 09:25:00|73.27|70.87|73.27|70.87|73.34|70.94|73.08|70.68|0
1619083800000|2021-04-22 09:30:00|73.2|70.8|73.01|70.61|73.2|70.8|72.88|70.48|0
1619084100000|2021-04-22 09:35:00|73.07|70.67|72.81|70.41|73.1|70.7|72.81|70.41|0
1619084400000|2021-04-22 09:40:00|72.88|70.48|72.81|70.41|73.01|70.61|72.75|70.35|0
1619084700000|2021-04-22 09:45:00|72.78|70.38|73.01|70.61|73.07|70.67|72.75|70.35|0
1619085000000|2021-04-22 09:50:00|73.04|70.64|73|70.6|73.13|70.73|72.94|70.54|0
1619085300000|2021-04-22 09:55:00|72.94|70.54|73.59|71.19|73.65|71.25|72.94|70.54|0
1619085600000|2021-04-22 10:00:00|73.65|71.25|73.13|70.73|73.72|71.32|73.07|70.67|0
1619085900000|2021-04-22 10:05:00|73.2|70.8|73.13|70.73|73.46|71.06|73.13|70.73|0
1619086200000|2021-04-22 10:10:00|73.07|70.67|73.13|70.73|73.32|70.92|73|70.6|0
1619086500000|2021-04-22 10:15:00|73.16|70.76|72.81|70.41|73.16|70.76|72.81|70.41|0
1619086800000|2021-04-22 10:20:00|72.74|70.34|72.74|70.34|72.81|70.41|72.55|70.15|0
1619087100000|2021-04-22 10:25:00|72.8|70.4|72.93|70.53|73|70.6|72.8|70.4|0
1619087400000|2021-04-22 10:30:00|73|70.6|72.93|70.53|73.06|70.66|72.74|70.34|0
1619087700000|2021-04-22 10:35:00|72.87|70.47|73.12|70.72|73.12|70.72|72.87|70.47|0
1619088000000|2021-04-22 10:40:00|73.09|70.69|73.32|70.92|73.45|71.05|73.09|70.69|0
1619088300000|2021-04-22 10:45:00|73.19|70.79|73.19|70.79|73.32|70.92|73.12|70.72|0
1619088600000|2021-04-22 10:50:00|73.15|70.75|72.73|70.33|73.25|70.85|72.48|70.08|0
1619088900000|2021-04-22 10:55:00|72.67|70.27|72.73|70.33|72.73|70.33|72.35|69.95|0
1619089200000|2021-04-22 11:00:00|72.67|70.27|72.67|70.27|72.86|70.46|72.41|70.01|0
1619089500000|2021-04-22 11:05:00|72.6|70.2|72.73|70.33|72.73|70.33|72.47|70.07|0
1619089800000|2021-04-22 11:10:00|72.66|70.26|73.12|70.72|73.18|70.78|72.66|70.26|0
1619090100000|2021-04-22 11:15:00|73.18|70.78|72.99|70.59|73.18|70.78|72.86|70.46|0
1619090400000|2021-04-22 11:20:00|73.05|70.65|72.79|70.39|73.05|70.65|72.73|70.33|0
1619090700000|2021-04-22 11:25:00|72.73|70.33|72.79|70.39|72.92|70.52|72.69|70.29|0
1619091000000|2021-04-22 11:30:00|72.85|70.45|72.72|70.32|72.92|70.52|72.59|70.19|0
1619091300000|2021-04-22 11:35:00|72.79|70.39|72.72|70.32|72.85|70.45|72.53|70.13|0
1619091600000|2021-04-22 11:40:00|72.79|70.39|72.59|70.19|72.79|70.39|72.53|70.13|0
1619091900000|2021-04-22 11:45:00|72.53|70.13|72.66|70.26|72.85|70.45|72.46|70.06|0
1619092200000|2021-04-22 11:50:00|72.59|70.19|72.59|70.19|72.98|70.58|72.46|70.06|0
1619092500000|2021-04-22 11:55:00|72.65|70.25|72.65|70.25|72.65|70.25|72.4|70|0
1619092800000|2021-04-22 12:00:00|72.72|70.32|72.65|70.25|72.85|70.45|72.52|70.12|0
1619093100000|2021-04-22 12:05:00|72.72|70.32|73.1|70.7|73.17|70.77|72.65|70.25|0
1619093400000|2021-04-22 12:10:00|73.17|70.77|73.1|70.7|73.23|70.83|72.97|70.57|0
1619093700000|2021-04-22 12:15:00|73.04|70.64|73.43|71.03|73.43|71.03|72.91|70.51|0
1619094000000|2021-04-22 12:20:00|73.49|71.09|73.62|71.22|73.68|71.28|73.42|71.02|0
1619094300000|2021-04-22 12:25:00|73.68|71.28|73.26|70.86|73.68|71.28|73.23|70.83|0
1619094600000|2021-04-22 12:30:00|73.23|70.83|74.01|71.61|74.07|71.67|73.03|70.63|0
1619094900000|2021-04-22 12:35:00|73.94|71.54|74.2|71.8|74.27|71.87|73.88|71.48|0
1619095200000|2021-04-22 12:40:00|74.14|71.74|74.07|71.67|74.2|71.8|73.94|71.54|0
1619095500000|2021-04-22 12:45:00|74.01|71.61|73.81|71.41|74.14|71.74|73.68|71.28|0
1619095800000|2021-04-22 12:50:00|73.87|71.47|73.74|71.34|74|71.6|73.55|71.15|0
1619096100000|2021-04-22 12:55:00|73.68|71.28|73.42|71.02|73.68|71.28|73.29|70.89|0
1619096400000|2021-04-22 13:00:00|73.35|70.95|73.54|71.14|73.54|71.14|73.22|70.82|0
1619096700000|2021-04-22 13:05:00|73.48|71.08|73.8|71.4|73.8|71.4|73.41|71.01|0
1619097000000|2021-04-22 13:10:00|73.87|71.47|73.8|71.4|73.93|71.53|73.67|71.27|0
1619097300000|2021-04-22 13:15:00|73.74|71.34|74.06|71.66|74.26|71.86|73.61|71.21|0
1619097600000|2021-04-22 13:20:00|74|71.6|74.06|71.66|74.13|71.73|73.74|71.34|0
1619097900000|2021-04-22 13:25:00|74|71.6|73.54|71.14|74.26|71.86|73.54|71.14|0
1619098200000|2021-04-22 13:30:00|73.41|71.01|71.73|69.33|73.41|71.01|71.51|69.11|0
1619098500000|2021-04-22 13:35:00|71.67|69.27|71.41|69.01|72.18|69.78|71.22|68.82|0
1619098800000|2021-04-22 13:40:00|71.54|69.14|71.09|68.69|71.67|69.27|70.53|68.13|0
1619099100000|2021-04-22 13:45:00|71.03|68.63|71.28|68.88|71.41|69.01|70.65|68.25|0
1619099400000|2021-04-22 13:50:00|71.47|69.07|71.03|68.63|71.79|69.39|70.71|68.31|0
1619099700000|2021-04-22 13:55:00|71.16|68.76|71.86|69.46|72.05|69.65|70.97|68.57|0
1619100000000|2021-04-22 14:00:00|71.66|69.26|70.46|68.06|71.66|69.26|70.02|67.62|0
1619100300000|2021-04-22 14:05:00|70.71|68.31|72.3|69.9|72.3|69.9|70.71|68.31|0
1619100600000|2021-04-22 14:10:00|72.24|69.84|72.17|69.77|72.49|70.09|71.85|69.45|0
1619100900000|2021-04-22 14:15:00|72.24|69.84|71.6|69.2|72.24|69.84|71.21|68.81|0
1619101200000|2021-04-22 14:20:00|71.72|69.32|71.66|69.26|71.85|69.45|71.21|68.81|0
1619101500000|2021-04-22 14:25:00|71.79|69.39|71.98|69.58|72.43|70.03|71.79|69.39|0
1619101800000|2021-04-22 14:30:00|72.1|69.7|73.52|71.12|73.59|71.19|71.98|69.58|0
1619102100000|2021-04-22 14:35:00|73.59|71.19|73.26|70.86|73.59|71.19|72.94|70.54|0
1619102400000|2021-04-22 14:40:00|73.2|70.8|73.13|70.73|73.52|71.12|72.94|70.54|0
1619102700000|2021-04-22 14:45:00|73.07|70.67|73.72|71.32|73.78|71.38|73.07|70.67|0
1619103000000|2021-04-22 14:50:00|73.78|71.38|73.78|71.38|74.17|71.77|73.26|70.86|0
1619103300000|2021-04-22 14:55:00|73.71|71.31|73.39|70.99|73.71|71.31|73.13|70.73|0
1619103600000|2021-04-22 15:00:00|73.45|71.05|73.45|71.05|73.84|71.44|73.32|70.92|0
1619103900000|2021-04-22 15:05:00|73.39|70.99|74.3|71.9|74.43|72.03|73.39|70.99|0
1619104200000|2021-04-22 15:10:00|74.23|71.83|73.97|71.57|74.23|71.83|73.78|71.38|0
1619104500000|2021-04-22 15:15:00|74.04|71.64|73.97|71.57|74.1|71.7|73.77|71.37|0
1619104800000|2021-04-22 15:20:00|74.04|71.64|74.03|71.63|74.23|71.83|73.64|71.24|0
1619105100000|2021-04-22 15:25:00|73.97|71.57|73.17|70.77|74.23|71.83|73.17|70.77|0
1619105400000|2021-04-22 15:30:00|73.04|70.64|74.21|71.81|74.21|71.81|72.65|70.25|0
1619105700000|2021-04-22 15:35:00|74.28|71.88|73.82|71.42|74.51|72.11|73.76|71.36|0
1619106000000|2021-04-22 15:40:00|73.76|71.36|73.82|71.42|73.89|71.49|73.56|71.16|0
1619106300000|2021-04-22 15:45:00|73.75|71.35|73.62|71.22|73.82|71.42|73.43|71.03|0
1619106600000|2021-04-22 15:50:00|73.69|71.29|73.82|71.42|74.08|71.68|73.62|71.22|0
1619106900000|2021-04-22 15:55:00|73.75|71.35|73.56|71.16|73.95|71.55|73.36|70.96|0
1619107200000|2021-04-22 16:00:00|73.62|71.22|73.23|70.83|73.69|71.29|73.16|70.76|0
1619107500000|2021-04-22 16:05:00|73.16|70.76|72.84|70.44|73.23|70.83|72.71|70.31|0
1619107800000|2021-04-22 16:10:00|72.9|70.5|72.97|70.57|73.03|70.63|72.71|70.31|0
1619108100000|2021-04-22 16:15:00|73.03|70.63|73.49|71.09|73.55|71.15|73.03|70.63|0
1619108400000|2021-04-22 16:20:00|73.52|71.12|74.14|71.74|74.14|71.74|73.52|71.12|0
1619108700000|2021-04-22 16:25:00|74.07|71.67|74.88|72.48|74.88|72.48|74.07|71.67|0
1619109000000|2021-04-22 16:30:00|74.81|72.41|75.21|72.81|75.34|72.94|74.81|72.41|0
1619109300000|2021-04-22 16:35:00|75.28|72.88|75.41|73.01|75.47|73.07|75.28|72.88|0
1619109600000|2021-04-22 16:40:00|75.47|73.07|75.21|72.81|75.47|73.07|75.21|72.81|0
1619109900000|2021-04-22 16:45:00|75.27|72.87|75.4|73|75.4|73|75.21|72.81|0
1619110200000|2021-04-22 16:50:00|75.34|72.94|75.34|72.94|75.47|73.07|75.21|72.81|0
1619110500000|2021-04-22 16:55:00|75.27|72.87|75.8|73.4|75.8|73.4|75.27|72.87|0
1619110800000|2021-04-22 17:00:00|75.87|73.47|75.6|73.2|75.87|73.47|75.6|73.2|0
1619111100000|2021-04-22 17:05:00|75.67|73.27|71.5|69.1|75.73|73.33|70.3|67.9|0
1619111400000|2021-04-22 17:10:00|71.25|68.85|75.82|73.42|75.88|73.48|68.74|66.34|0
1619111700000|2021-04-22 17:15:00|75.85|73.45|67.98|65.58|75.85|73.45|67.98|65.58|0
1619112000000|2021-04-22 17:20:00|68.04|65.64|70.58|68.18|70.89|68.49|67.92|65.52|0
1619112300000|2021-04-22 17:25:00|70.45|68.05|71.59|69.19|72.03|69.63|69.7|67.3|0
1619112600000|2021-04-22 17:30:00|71.52|69.12|71.59|69.19|71.71|69.31|70.2|67.8|0
1619112900000|2021-04-22 17:35:00|71.65|69.25|70.51|68.11|71.65|69.25|69.95|67.55|0
1619113200000|2021-04-22 17:40:00|70.39|67.99|66.94|64.54|70.39|67.99|66.94|64.54|0
1619113500000|2021-04-22 17:45:00|67|64.6|69.01|66.61|69.44|67.04|67|64.6|0
1619113800000|2021-04-22 17:50:00|69.08|66.68|67.2|64.8|69.2|66.8|67.11|64.71|0
1619114100000|2021-04-22 17:55:00|66.96|64.56|67.38|64.98|68.34|65.94|66.48|64.08|0
1619114400000|2021-04-22 18:00:00|67.08|64.68|66.3|63.9|67.08|64.68|65.65|63.25|0
1619114700000|2021-04-22 18:05:00|66.42|64.02|67.18|64.78|67.74|65.34|65.77|63.37|0
1619115000000|2021-04-22 18:10:00|67|64.6|67.78|65.38|67.78|65.38|66.22|63.82|0
1619115300000|2021-04-22 18:15:00|67.72|65.32|67.72|65.32|67.84|65.44|67|64.6|0
1619115600000|2021-04-22 18:20:00|67.9|65.5|67.48|65.08|67.9|65.5|66.82|64.42|0
1619115900000|2021-04-22 18:25:00|67.3|64.9|69.19|66.79|69.19|66.79|66.88|64.48|0
1619116200000|2021-04-22 18:30:00|69.12|66.72|67.13|64.73|69.19|66.79|66.89|64.49|0
1619116500000|2021-04-22 18:35:00|67.19|64.79|68.29|65.89|68.72|66.32|66.89|64.49|0
1619116800000|2021-04-22 18:40:00|68.11|65.71|69.4|67|69.4|67|68.05|65.65|0
1619117100000|2021-04-22 18:45:00|69.46|67.06|68.84|66.44|69.58|67.18|68.6|66.2|0
1619117400000|2021-04-22 18:50:00|68.9|66.5|68.78|66.38|69.33|66.93|68.23|65.83|0
1619117700000|2021-04-22 18:55:00|68.72|66.32|68.41|66.01|69.39|66.99|68.41|66.01|0
1619118000000|2021-04-22 19:00:00|68.59|66.19|69.02|66.62|69.46|67.06|68.29|65.89|0
1619118300000|2021-04-22 19:05:00|68.9|66.5|66.89|64.49|68.96|66.56|66.71|64.31|0
1619118600000|2021-04-22 19:10:00|67.01|64.61|66.89|64.49|67.49|65.09|66.77|64.37|0
1619118900000|2021-04-22 19:15:00|67.01|64.61|66.47|64.07|67.01|64.61|65.75|63.35|0
1619119200000|2021-04-22 19:20:00|66.53|64.13|65.69|63.29|66.71|64.31|65.63|63.23|0
1619119500000|2021-04-22 19:25:00|65.57|63.17|68.32|65.92|68.42|66.02|65.52|63.12|0
1619119800000|2021-04-22 19:30:00|68.42|66.02|69.82|67.42|69.82|67.42|68.42|66.02|0
1619120100000|2021-04-22 19:35:00|69.7|67.3|69.27|66.87|70.19|67.79|69.08|66.68|0
1619120400000|2021-04-22 19:40:00|69.39|66.99|68.78|66.38|70|67.6|68.72|66.32|0
1619120700000|2021-04-22 19:45:00|68.9|66.5|67.86|65.46|70.68|68.28|67.74|65.34|0
1619121000000|2021-04-22 19:50:00|68.16|65.76|67.98|65.58|68.77|66.37|67.8|65.4|0
1619121300000|2021-04-22 19:55:00|68.22|65.82|67.67|65.27|68.53|66.13|67.25|64.85|0
1619121600000|2021-04-22 20:00:00|68.1|65.7|67.43|65.03|68.4|66|67.19|64.79|0
1619121900000|2021-04-22 20:05:00|67.37|64.97|68.1|65.7|68.1|65.7|67.13|64.73|0
1619122200000|2021-04-22 20:10:00|68.04|65.64|68.31|65.91|68.34|65.94|67.85|65.45|0
1619122500000|2021-04-22 20:15:00|68.4|65.6|68.28|65.48|68.4|65.6|68.24|65.44|0
1619122800000|2021-04-22 20:20:00|68.27|65.47|68.29|65.49|68.31|65.51|68.24|65.44|0
1619123100000|2021-04-22 20:25:00|68.28|65.48|68.05|65.25|68.28|65.48|68.02|65.22|0
1619123400000|2021-04-22 20:30:00|68.26|65.46|68.26|65.46|68.56|65.76|68.14|65.34|0
1619123700000|2021-04-22 20:35:00|68.2|65.4|68.56|65.76|68.62|65.82|68.14|65.34|0
1619124000000|2021-04-22 20:40:00|68.5|65.7|68.68|65.88|68.74|65.94|68.5|65.7|0
1619124300000|2021-04-22 20:45:00|68.62|65.82|68.68|65.88|68.74|65.94|68.5|65.7|0
1619124600000|2021-04-22 20:50:00|68.74|65.94|68.68|65.88|68.74|65.94|68.62|65.82|0
1619124900000|2021-04-22 20:55:00|68.62|65.82|68.74|65.94|68.8|66|68.62|65.82|0
1619125200000|2021-04-22 21:00:00|68.72|65.92|68.72|65.92|68.74|65.94|68.61|65.81|0
1619125500000|2021-04-22 21:05:00|68.71|65.91|68.71|65.91|68.72|65.92|68.6|65.8|0
1619125800000|2021-04-22 21:10:00|68.67|65.87|68.6|65.8|68.67|65.87|68.55|65.75|0
1619126100000|2021-04-22 21:15:00|68.63|65.83|68.61|65.81|68.64|65.84|68.6|65.8|0
1619126400000|2021-04-22 21:20:00|68.64|65.84|68.58|65.78|68.68|65.88|68.58|65.78|0
1619126700000|2021-04-22 21:25:00|68.55|65.75|68.55|65.75|68.62|65.82|68.55|65.75|0
1619127000000|2021-04-22 21:30:00|68.58|65.78|68.58|65.78|68.58|65.78|68.58|65.78|0
1619127300000|2021-04-22 21:35:00|68.55|65.75|68.57|65.77|68.58|65.78|68.35|65.55|0
1619127600000|2021-04-22 21:40:00|68.56|65.76|68.76|65.96|68.77|65.97|68.5|65.7|0
1619127900000|2021-04-22 21:45:00|68.8|66|68.57|65.77|68.8|66|68.52|65.72|0
1619128200000|2021-04-22 21:50:00|68.56|65.76|68.52|65.72|68.57|65.77|68.5|65.7|0
1619128500000|2021-04-22 21:55:00|68.57|65.77|68.55|65.75|68.57|65.77|68.51|65.71|0
1619128800000|2021-04-22 22:00:00|68.54|65.74|68.76|65.96|68.76|65.96|68.45|65.65|0
1619129100000|2021-04-22 22:05:00|68.73|65.93|68.7|65.9|68.82|66.02|68.7|65.9|0
1619129400000|2021-04-22 22:10:00|68.76|65.96|69|66.2|69|66.2|68.76|65.96|0
1619129700000|2021-04-22 22:15:00|69.06|66.26|69.3|66.5|69.31|66.51|69.03|66.23|0
1619130000000|2021-04-22 22:20:00|69.24|66.44|69|66.2|69.3|66.5|69|66.2|0
1619130300000|2021-04-22 22:25:00|68.94|66.14|68.51|65.71|68.94|66.14|68.45|65.65|0
1619130600000|2021-04-22 22:30:00|68.63|65.83|68.63|65.83|68.69|65.89|68.45|65.65|0
1619130900000|2021-04-22 22:35:00|68.69|65.89|68.99|66.19|69.06|66.26|68.69|65.89|0
1619131200000|2021-04-22 22:40:00|68.93|66.13|68.87|66.07|68.93|66.13|68.81|66.01|0
1619131500000|2021-04-22 22:45:00|68.93|66.13|69.11|66.31|69.18|66.38|68.93|66.13|0
1619131800000|2021-04-22 22:50:00|69.18|66.38|69.24|66.44|69.3|66.5|69.05|66.25|0
1619132100000|2021-04-22 22:55:00|69.3|66.5|69.11|66.31|69.3|66.5|69.11|66.31|0
1619132400000|2021-04-22 23:00:00|69.17|66.37|69.23|66.43|69.3|66.5|69.17|66.37|0
1619132700000|2021-04-22 23:05:00|69.17|66.37|69.17|66.37|69.29|66.49|69.11|66.31|0
1619133000000|2021-04-22 23:10:00|69.11|66.31|69.29|66.49|69.29|66.49|68.99|66.19|0
1619133300000|2021-04-22 23:15:00|69.17|66.37|69.11|66.31|69.23|66.43|69.05|66.25|0
1619133600000|2021-04-22 23:20:00|69.05|66.25|69.11|66.31|69.11|66.31|69.04|66.24|0
1619133900000|2021-04-22 23:25:00|69.04|66.24|69.23|66.43|69.23|66.43|68.92|66.12|0
1619134200000|2021-04-22 23:30:00|69.17|66.37|68.98|66.18|69.17|66.37|68.92|66.12|0
1619134500000|2021-04-22 23:35:00|68.92|66.12|69.16|66.36|69.23|66.43|68.92|66.12|0
1619134800000|2021-04-22 23:40:00|69.1|66.3|69.04|66.24|69.22|66.42|69.04|66.24|0
1619135100000|2021-04-22 23:45:00|68.92|66.12|68.37|65.57|68.92|66.12|68.25|65.45|0
1619135400000|2021-04-22 23:50:00|68.31|65.51|68.79|65.99|68.92|66.12|68.31|65.51|0
1619135700000|2021-04-22 23:55:00|68.73|65.93|68.67|65.87|68.79|65.99|68.67|65.87|0
1619136000000|2021-04-23 00:00:00|68.73|65.93|68.39|65.59|68.79|65.99|68.18|65.38|0
1619136300000|2021-04-23 00:05:00|68.43|65.63|68.73|65.93|68.94|66.14|68.3|65.5|0
1619136600000|2021-04-23 00:10:00|68.67|65.87|69.22|66.42|69.22|66.42|68.61|65.81|0
1619136900000|2021-04-23 00:15:00|69.28|66.48|69.4|66.6|69.52|66.72|69.22|66.42|0
1619137200000|2021-04-23 00:20:00|69.34|66.54|69.58|66.78|69.58|66.78|69.34|66.54|0
1619137500000|2021-04-23 00:25:00|69.52|66.72|69.52|66.72|69.58|66.78|69.46|66.66|0
1619137800000|2021-04-23 00:30:00|69.46|66.66|69.34|66.54|69.52|66.72|69.27|66.47|0
1619138100000|2021-04-23 00:35:00|69.27|66.47|69.21|66.41|69.34|66.54|69.09|66.29|0
1619138400000|2021-04-23 00:40:00|69.15|66.35|68.9|66.1|69.18|66.38|68.84|66.04|0
1619138700000|2021-04-23 00:45:00|68.84|66.04|68.96|66.16|69.09|66.29|68.84|66.04|0
1619139000000|2021-04-23 00:50:00|68.9|66.1|69.15|66.35|69.21|66.41|68.9|66.1|0
1619139300000|2021-04-23 00:55:00|69.21|66.41|69.39|66.59|69.39|66.59|69.09|66.29|0
1619139600000|2021-04-23 01:00:00|69.45|66.65|69.14|66.34|69.45|66.65|69.08|66.28|0
1619139900000|2021-04-23 01:05:00|69.27|66.47|69.33|66.53|69.45|66.65|69.21|66.41|0
1619140200000|2021-04-23 01:10:00|69.39|66.59|69.57|66.77|69.7|66.9|69.39|66.59|0
1619140500000|2021-04-23 01:15:00|69.63|66.83|69.69|66.89|69.82|67.02|69.51|66.71|0
1619140800000|2021-04-23 01:20:00|69.63|66.83|69.69|66.89|69.82|67.02|69.57|66.77|0
1619141100000|2021-04-23 01:25:00|69.75|66.95|69.57|66.77|69.75|66.95|69.51|66.71|0
1619141400000|2021-04-23 01:30:00|69.51|66.71|69.81|67.01|69.81|67.01|69.08|66.28|0
1619141700000|2021-04-23 01:35:00|69.88|67.08|69.87|67.07|70|67.2|69.57|66.77|0
1619142000000|2021-04-23 01:40:00|69.94|67.14|70.31|67.51|70.31|67.51|69.94|67.14|0
1619142300000|2021-04-23 01:45:00|70.37|67.57|70.31|67.51|70.37|67.57|70.12|67.32|0
1619142600000|2021-04-23 01:50:00|70.37|67.57|70.18|67.38|70.37|67.57|70.12|67.32|0
1619142900000|2021-04-23 01:55:00|70.24|67.44|69.99|67.19|70.37|67.57|69.99|67.19|0
1619143200000|2021-04-23 02:00:00|70.06|67.26|70.12|67.32|70.18|67.38|69.99|67.19|0
1619143500000|2021-04-23 02:05:00|70.18|67.38|69.99|67.19|70.18|67.38|69.99|67.19|0
1619143800000|2021-04-23 02:10:00|69.93|67.13|69.87|67.07|70.12|67.32|69.87|67.07|0
1619144100000|2021-04-23 02:15:00|69.93|67.13|69.99|67.19|70.11|67.31|69.8|67|0
1619144400000|2021-04-23 02:20:00|70.05|67.25|70.11|67.31|70.36|67.56|69.99|67.19|0
1619144700000|2021-04-23 02:25:00|70.05|67.25|69.86|67.06|70.05|67.25|69.83|67.03|0
1619145000000|2021-04-23 02:30:00|69.8|67|69.92|67.12|69.99|67.19|69.8|67|0
1619145300000|2021-04-23 02:35:00|69.86|67.06|69.86|67.06|70.05|67.25|69.74|66.94|0
1619145600000|2021-04-23 02:40:00|69.92|67.12|69.92|67.12|70.11|67.31|69.86|67.06|0
1619145900000|2021-04-23 02:45:00|69.98|67.18|69.8|67|69.98|67.18|69.67|66.87|0
1619146200000|2021-04-23 02:50:00|69.86|67.06|69.67|66.87|69.92|67.12|69.49|66.69|0
1619146500000|2021-04-23 02:55:00|69.73|66.93|69.92|67.12|69.92|67.12|69.55|66.75|0
1619146800000|2021-04-23 03:00:00|69.98|67.18|70.1|67.3|70.23|67.43|69.86|67.06|0
1619147100000|2021-04-23 03:05:00|70.16|67.36|70.47|67.67|70.47|67.67|70.1|67.3|0
1619147400000|2021-04-23 03:10:00|70.44|67.64|70.47|67.67|70.47|67.67|70.35|67.55|0
1619147700000|2021-04-23 03:15:00|70.41|67.61|70.47|67.67|70.53|67.73|70.41|67.61|0
1619148000000|2021-04-23 03:20:00|70.53|67.73|70.41|67.61|70.53|67.73|70.41|67.61|0
1619148300000|2021-04-23 03:25:00|70.47|67.67|70.47|67.67|70.47|67.67|70.41|67.61|0
1619148600000|2021-04-23 03:30:00|70.53|67.73|70.34|67.54|70.53|67.73|70.34|67.54|0
1619148900000|2021-04-23 03:35:00|70.41|67.61|70.47|67.67|70.47|67.67|70.28|67.48|0
1619149200000|2021-04-23 03:40:00|70.4|67.6|70.22|67.42|70.4|67.6|70.16|67.36|0
1619149500000|2021-04-23 03:45:00|70.28|67.48|70.28|67.48|70.34|67.54|70.28|67.48|0
1619149800000|2021-04-23 03:50:00|70.22|67.42|70.03|67.23|70.22|67.42|69.91|67.11|0
1619150100000|2021-04-23 03:55:00|69.97|67.17|70.09|67.29|70.09|67.29|69.91|67.11|0
1619150400000|2021-04-23 04:00:00|70.15|67.35|70.09|67.29|70.21|67.41|70|67.2|0
1619150700000|2021-04-23 04:05:00|70.12|67.32|70.15|67.35|70.21|67.41|70.12|67.32|0
1619151000000|2021-04-23 04:10:00|70.21|67.41|70.15|67.35|70.21|67.41|70.09|67.29|0
1619151300000|2021-04-23 04:15:00|70.21|67.41|70.21|67.41|70.33|67.53|70.21|67.41|0
1619151600000|2021-04-23 04:20:00|70.24|67.44|70.27|67.47|70.33|67.53|70.21|67.41|0
1619151900000|2021-04-23 04:25:00|70.21|67.41|70.27|67.47|70.27|67.47|70.21|67.41|0
1619152200000|2021-04-23 04:30:00|70.21|67.41|70.02|67.22|70.21|67.41|69.9|67.1|0
1619152500000|2021-04-23 04:35:00|70.08|67.28|69.96|67.16|70.08|67.28|69.96|67.16|0
1619152800000|2021-04-23 04:40:00|70.02|67.22|69.71|66.91|70.02|67.22|69.71|66.91|0
1619153100000|2021-04-23 04:45:00|69.77|66.97|69.83|67.03|69.83|67.03|69.59|66.79|0
1619153400000|2021-04-23 04:50:00|69.89|67.09|69.89|67.09|69.95|67.15|69.83|67.03|0
1619153700000|2021-04-23 04:55:00|69.86|67.06|69.89|67.09|69.95|67.15|69.83|67.03|0
1619154000000|2021-04-23 05:00:00|69.95|67.15|69.95|67.15|70.08|67.28|69.83|67.03|0
1619154300000|2021-04-23 05:05:00|70.01|67.21|69.7|66.9|70.01|67.21|69.52|66.72|0
1619154600000|2021-04-23 05:10:00|69.83|67.03|69.7|66.9|69.83|67.03|69.52|66.72|0
1619154900000|2021-04-23 05:15:00|69.76|66.96|69.82|67.02|69.83|67.03|69.64|66.84|0
1619155200000|2021-04-23 05:20:00|69.76|66.96|69.76|66.96|69.82|67.02|69.64|66.84|0
1619155500000|2021-04-23 05:25:00|69.82|67.02|69.51|66.71|69.82|67.02|69.51|66.71|0
1619155800000|2021-04-23 05:30:00|69.45|66.65|69.51|66.71|69.51|66.71|69.15|66.35|0
1619156100000|2021-04-23 05:35:00|69.57|66.77|69.57|66.77|69.76|66.96|69.57|66.77|0
1619156400000|2021-04-23 05:40:00|69.64|66.84|69.63|66.83|69.7|66.9|69.63|66.83|0
1619156700000|2021-04-23 05:45:00|69.57|66.77|70.07|67.27|70.07|67.27|69.39|66.59|0
1619157000000|2021-04-23 05:50:00|70|67.2|70.06|67.26|70.19|67.39|69.88|67.08|0
1619157300000|2021-04-23 05:55:00|70|67.2|69.94|67.14|70.06|67.26|69.88|67.08|0
1619157600000|2021-04-23 06:00:00|70|67.2|69.69|66.89|70.12|67.32|69.69|66.89|0
1619157900000|2021-04-23 06:05:00|69.75|66.95|69.75|66.95|69.94|67.14|69.63|66.83|0
1619158200000|2021-04-23 06:10:00|69.69|66.89|68.83|66.03|69.69|66.89|68.83|66.03|0
1619158500000|2021-04-23 06:15:00|68.86|66.06|68.4|65.6|68.95|66.15|68.1|65.3|0
1619158800000|2021-04-23 06:20:00|68.46|65.66|68.64|65.84|68.95|66.15|68.46|65.66|0
1619159100000|2021-04-23 06:25:00|68.58|65.78|68.04|65.24|68.77|65.97|68.04|65.24|0
1619159400000|2021-04-23 06:30:00|68.1|65.3|68.4|65.6|68.58|65.78|68.1|65.3|0
1619159700000|2021-04-23 06:35:00|68.34|65.54|68.58|65.78|68.64|65.84|68.28|65.48|0
1619160000000|2021-04-23 06:40:00|68.64|65.84|68.76|65.96|68.82|66.02|68.4|65.6|0
1619160300000|2021-04-23 06:45:00|68.82|66.02|69.01|66.21|69.07|66.27|68.7|65.9|0
1619160600000|2021-04-23 06:50:00|68.94|66.14|68.88|66.08|69.07|66.27|68.76|65.96|0
1619160900000|2021-04-23 06:55:00|68.82|66.02|68.64|65.84|69|66.2|68.33|65.53|0
1619161200000|2021-04-23 07:00:00|68.88|66.08|69.25|66.45|69.37|66.57|68.7|65.9|0
1619161500000|2021-04-23 07:05:00|68.99|66.59|69.05|66.65|69.17|66.77|68.56|66.16|0
1619161800000|2021-04-23 07:10:00|68.98|66.58|69.35|66.95|69.44|67.04|68.68|66.28|0
1619162100000|2021-04-23 07:15:00|69.54|67.14|70.09|67.69|70.09|67.69|69.54|67.14|0
1619162400000|2021-04-23 07:20:00|70.15|67.75|69.78|67.38|70.28|67.88|69.78|67.38|0
1619162700000|2021-04-23 07:25:00|69.72|67.32|69.84|67.44|70.15|67.75|69.66|67.26|0
1619163000000|2021-04-23 07:30:00|69.87|67.47|68.01|65.61|69.87|67.47|67.95|65.55|0
1619163300000|2021-04-23 07:35:00|67.95|65.55|68.07|65.67|68.13|65.73|67.94|65.54|0
1619163600000|2021-04-23 07:40:00|68.01|65.61|68.86|66.46|68.92|66.52|68.01|65.61|0
1619163900000|2021-04-23 07:45:00|68.8|66.4|69.23|66.83|69.23|66.83|68.74|66.34|0
1619164200000|2021-04-23 07:50:00|69.29|66.89|67.88|65.48|69.29|66.89|67.52|65.12|0
1619164500000|2021-04-23 07:55:00|67.95|65.55|68.07|65.67|68.25|65.85|67.82|65.42|0
1619164800000|2021-04-23 08:00:00|68.13|65.73|67.7|65.3|68.13|65.73|67.58|65.18|0
1619165100000|2021-04-23 08:05:00|67.64|65.24|67.51|65.11|67.64|65.24|67.33|64.93|0
1619165400000|2021-04-23 08:10:00|67.45|65.05|67.39|64.99|67.58|65.18|67.33|64.93|0
1619165700000|2021-04-23 08:15:00|67.33|64.93|67.39|64.99|67.39|64.99|67.09|64.69|0
1619166000000|2021-04-23 08:20:00|67.45|65.05|67.21|64.81|67.45|65.05|66.96|64.56|0
1619166300000|2021-04-23 08:25:00|67.15|64.75|67.08|64.68|67.27|64.87|67.02|64.62|0
1619166600000|2021-04-23 08:30:00|67.14|64.74|67.69|65.29|67.69|65.29|67.14|64.74|0
1619166900000|2021-04-23 08:35:00|67.66|65.26|67.57|65.17|67.69|65.29|67.51|65.11|0
1619167200000|2021-04-23 08:40:00|67.63|65.23|67.57|65.17|67.69|65.29|67.32|64.92|0
1619167500000|2021-04-23 08:45:00|67.63|65.23|67.75|65.35|67.75|65.35|67.45|65.05|0
1619167800000|2021-04-23 08:50:00|67.81|65.41|67.75|65.35|67.93|65.53|67.57|65.17|0
1619168100000|2021-04-23 08:55:00|67.81|65.41|67.5|65.1|67.81|65.41|67.44|65.04|0
1619168400000|2021-04-23 09:00:00|67.44|65.04|67.08|64.68|67.5|65.1|67.08|64.68|0
1619168700000|2021-04-23 09:05:00|67.01|64.61|67.01|64.61|67.14|64.74|67.01|64.61|0
1619169000000|2021-04-23 09:10:00|66.95|64.55|66.77|64.37|66.95|64.55|66.65|64.25|0
1619169300000|2021-04-23 09:15:00|66.71|64.31|67.01|64.61|67.13|64.73|66.71|64.31|0
1619169600000|2021-04-23 09:20:00|67.07|64.67|67.01|64.61|67.07|64.67|67.01|64.61|0
1619169900000|2021-04-23 09:25:00|66.95|64.55|67.13|64.73|67.19|64.79|66.65|64.25|0
1619170200000|2021-04-23 09:30:00|67.19|64.79|66.89|64.49|67.19|64.79|66.83|64.43|0
1619170500000|2021-04-23 09:35:00|66.95|64.55|67.31|64.91|67.31|64.91|66.95|64.55|0
1619170800000|2021-04-23 09:40:00|67.37|64.97|67.31|64.91|67.37|64.97|67.07|64.67|0
1619171100000|2021-04-23 09:45:00|67.25|64.85|66.88|64.48|67.25|64.85|66.82|64.42|0
1619171400000|2021-04-23 09:50:00|66.94|64.54|67|64.6|67.06|64.66|66.58|64.18|0
1619171700000|2021-04-23 09:55:00|67.06|64.66|66.88|64.48|67.25|64.85|66.88|64.48|0
1619172000000|2021-04-23 10:00:00|66.94|64.54|67.25|64.85|67.25|64.85|66.82|64.42|0
1619172300000|2021-04-23 10:05:00|67.24|64.84|67.43|65.03|67.49|65.09|67|64.6|0
1619172600000|2021-04-23 10:10:00|67.49|65.09|67.24|64.84|67.49|65.09|67.18|64.78|0
1619172900000|2021-04-23 10:15:00|67.18|64.78|66.88|64.48|67.24|64.84|66.82|64.42|0
1619173200000|2021-04-23 10:20:00|66.94|64.54|66.94|64.54|67|64.6|66.88|64.48|0
1619173500000|2021-04-23 10:25:00|66.88|64.48|67.3|64.9|67.3|64.9|66.75|64.35|0
1619173800000|2021-04-23 10:30:00|67.36|64.96|67.06|64.66|67.36|64.96|67.06|64.66|0
1619174100000|2021-04-23 10:35:00|67.12|64.72|66.87|64.47|67.12|64.72|66.87|64.47|0
1619174400000|2021-04-23 10:40:00|66.99|64.59|67.24|64.84|67.3|64.9|66.99|64.59|0
1619174700000|2021-04-23 10:45:00|67.3|64.9|67.54|65.14|67.6|65.2|67.24|64.84|0
1619175000000|2021-04-23 10:50:00|67.48|65.08|67.66|65.26|67.66|65.26|67.3|64.9|0
1619175300000|2021-04-23 10:55:00|67.6|65.2|67.17|64.77|67.6|65.2|66.99|64.59|0
1619175600000|2021-04-23 11:00:00|67.29|64.89|67.29|64.89|67.42|65.02|66.93|64.53|0
1619175900000|2021-04-23 11:05:00|67.23|64.83|66.99|64.59|67.6|65.2|66.99|64.59|0
1619176200000|2021-04-23 11:10:00|66.87|64.47|67.17|64.77|67.23|64.83|66.8|64.4|0
1619176500000|2021-04-23 11:15:00|67.05|64.65|67.05|64.65|67.23|64.83|66.92|64.52|0
1619176800000|2021-04-23 11:20:00|66.99|64.59|66.8|64.4|66.99|64.59|66.74|64.34|0
1619177100000|2021-04-23 11:25:00|66.74|64.34|66.98|64.58|67.04|64.64|66.74|64.34|0
1619177400000|2021-04-23 11:30:00|67.04|64.64|67.04|64.64|67.16|64.76|66.98|64.58|0
1619177700000|2021-04-23 11:35:00|66.98|64.58|66.86|64.46|67.22|64.82|66.8|64.4|0
1619178000000|2021-04-23 11:40:00|66.92|64.52|66.5|64.1|66.92|64.52|66.44|64.04|0
1619178300000|2021-04-23 11:45:00|66.46|64.06|66.49|64.09|66.62|64.22|66.43|64.03|0
1619178600000|2021-04-23 11:50:00|66.43|64.03|66.67|64.27|66.67|64.27|66.37|63.97|0
1619178900000|2021-04-23 11:55:00|66.73|64.33|66.61|64.21|66.8|64.4|66.49|64.09|0
1619179200000|2021-04-23 12:00:00|66.67|64.27|66.61|64.21|67.1|64.7|66.49|64.09|0
1619179500000|2021-04-23 12:05:00|66.67|64.27|66.67|64.27|66.91|64.51|66.49|64.09|0
1619179800000|2021-04-23 12:10:00|66.61|64.21|66.49|64.09|66.67|64.27|66.43|64.03|0
1619180100000|2021-04-23 12:15:00|66.55|64.15|66.07|63.67|66.61|64.21|66.07|63.67|0
1619180400000|2021-04-23 12:20:00|66.19|63.79|65.88|63.48|66.31|63.91|65.71|63.31|0
1619180700000|2021-04-23 12:25:00|65.82|63.42|65.7|63.3|65.82|63.42|65.46|63.06|0
1619181000000|2021-04-23 12:30:00|65.64|63.24|65.34|62.94|65.94|63.54|65.34|62.94|0
1619181300000|2021-04-23 12:35:00|65.46|63.06|65.76|63.36|65.82|63.42|65.28|62.88|0
1619181600000|2021-04-23 12:40:00|65.7|63.3|65.64|63.24|65.94|63.54|65.64|63.24|0
1619181900000|2021-04-23 12:45:00|65.7|63.3|65.76|63.36|65.94|63.54|65.64|63.24|0
1619182200000|2021-04-23 12:50:00|65.7|63.3|65.64|63.24|65.82|63.42|65.52|63.12|0
1619182500000|2021-04-23 12:55:00|65.58|63.18|65.7|63.3|65.82|63.42|65.58|63.18|0
1619182800000|2021-04-23 13:00:00|65.76|63.36|66.06|63.66|66.06|63.66|65.76|63.36|0
1619183100000|2021-04-23 13:05:00|66.12|63.72|65.75|63.35|66.12|63.72|65.69|63.29|0
1619183400000|2021-04-23 13:10:00|65.81|63.41|66.23|63.83|66.54|64.14|65.57|63.17|0
1619183700000|2021-04-23 13:15:00|66.29|63.89|66.05|63.65|66.35|63.95|65.99|63.59|0
1619184000000|2021-04-23 13:20:00|66.11|63.71|66.29|63.89|66.29|63.89|66.05|63.65|0
1619184300000|2021-04-23 13:25:00|66.23|63.83|66.05|63.65|66.29|63.89|66.05|63.65|0
1619184600000|2021-04-23 13:30:00|66.11|63.71|69.33|66.93|69.4|67|65.93|63.53|0
1619184900000|2021-04-23 13:35:00|69.27|66.87|68.18|65.78|69.79|67.39|67.88|65.48|0
1619185200000|2021-04-23 13:40:00|68.37|65.97|68.49|66.09|68.49|66.09|67.88|65.48|0
1619185500000|2021-04-23 13:45:00|68.43|66.03|69.04|66.64|69.04|66.64|67.69|65.29|0
1619185800000|2021-04-23 13:50:00|69.1|66.7|70.16|67.76|70.35|67.95|68.98|66.58|0
1619186100000|2021-04-23 13:55:00|70.28|67.88|70.66|68.26|70.66|68.26|70.03|67.63|0
1619186400000|2021-04-23 14:00:00|70.72|68.32|71.16|68.76|71.22|68.82|70.53|68.13|0
1619186700000|2021-04-23 14:05:00|70.97|68.57|70.27|67.87|71.4|69|70.09|67.69|0
1619187000000|2021-04-23 14:10:00|70.34|67.94|70.99|68.59|70.99|68.59|70.34|67.94|0
1619187300000|2021-04-23 14:15:00|70.93|68.53|70.49|68.09|71.05|68.65|70.42|68.02|0
1619187600000|2021-04-23 14:20:00|70.55|68.15|70.61|68.21|70.74|68.34|70.24|67.84|0
1619187900000|2021-04-23 14:25:00|70.67|68.27|70.8|68.4|70.93|68.53|70.55|68.15|0
1619188200000|2021-04-23 14:30:00|70.86|68.46|72.45|70.05|72.71|70.31|70.55|68.15|0
1619188500000|2021-04-23 14:35:00|72.38|69.98|72.17|69.77|73.03|70.63|72.1|69.7|0
1619188800000|2021-04-23 14:40:00|72.23|69.83|72.23|69.83|72.61|70.21|72.17|69.77|0
1619189100000|2021-04-23 14:45:00|72.1|69.7|74.1|71.7|74.1|71.7|71.97|69.57|0
1619189400000|2021-04-23 14:50:00|73.97|71.57|74.12|71.72|74.25|71.85|71.73|69.33|0
1619189700000|2021-04-23 14:55:00|74.32|71.92|75.43|73.03|75.5|73.1|74.32|71.92|0
1619190000000|2021-04-23 15:00:00|75.36|72.96|74.71|72.31|75.36|72.96|74.51|72.11|0
1619190300000|2021-04-23 15:05:00|74.77|72.37|74.44|72.04|75.3|72.9|74.44|72.04|0
1619190600000|2021-04-23 15:10:00|74.51|72.11|75.36|72.96|75.36|72.96|74.51|72.11|0
1619190900000|2021-04-23 15:15:00|75.43|73.03|76.02|73.62|76.28|73.88|75.43|73.03|0
1619191200000|2021-04-23 15:20:00|76.09|73.69|75.95|73.55|76.22|73.82|75.82|73.42|0
1619191500000|2021-04-23 15:25:00|76.02|73.62|75.88|73.48|76.22|73.82|75.82|73.42|0
1619191800000|2021-04-23 15:30:00|76.02|73.62|75.95|73.55|76.21|73.81|75.88|73.48|0
1619192100000|2021-04-23 15:35:00|76.08|73.68|75.95|73.55|76.15|73.75|75.88|73.48|0
1619192400000|2021-04-23 15:40:00|76.01|73.61|75.88|73.48|76.15|73.75|75.49|73.09|0
1619192700000|2021-04-23 15:45:00|75.81|73.41|76.61|74.21|76.68|74.28|75.81|73.41|0
1619193000000|2021-04-23 15:50:00|76.54|74.14|76.54|74.14|76.67|74.27|76.28|73.88|0
1619193300000|2021-04-23 15:55:00|76.61|74.21|76.08|73.68|76.67|74.27|76.08|73.68|0
1619193600000|2021-04-23 16:00:00|76.21|73.81|76.47|74.07|76.61|74.21|76.14|73.74|0
1619193900000|2021-04-23 16:05:00|76.54|74.14|76.74|74.34|76.81|74.41|76.47|74.07|0
1619194200000|2021-04-23 16:10:00|76.67|74.27|76.4|74|76.67|74.27|76.34|73.94|0
1619194500000|2021-04-23 16:15:00|76.47|74.07|76.67|74.27|76.8|74.4|76.47|74.07|0
1619194800000|2021-04-23 16:20:00|76.74|74.34|76.73|74.33|76.8|74.4|76.53|74.13|0
1619195100000|2021-04-23 16:25:00|76.67|74.27|76.47|74.07|76.73|74.33|76.4|74|0
1619195400000|2021-04-23 16:30:00|76.53|74.13|77|74.6|77.07|74.67|76.53|74.13|0
1619195700000|2021-04-23 16:35:00|77.07|74.67|76.8|74.4|77.13|74.73|76.73|74.33|0
1619196000000|2021-04-23 16:40:00|76.86|74.46|77.3|74.9|78.48|76.08|76.86|74.46|0
1619196300000|2021-04-23 16:45:00|77.24|74.84|77.69|75.29|77.76|75.36|76.62|74.22|0
1619196600000|2021-04-23 16:50:00|77.76|75.36|78.03|75.63|78.03|75.63|77.76|75.36|0
1619196900000|2021-04-23 16:55:00|77.96|75.56|77.62|75.22|78.03|75.63|77.42|75.02|0
1619197200000|2021-04-23 17:00:00|77.75|75.35|77.28|74.88|77.75|75.35|77.21|74.81|0
1619197500000|2021-04-23 17:05:00|77.35|74.95|77.55|75.15|77.69|75.29|77.35|74.95|0
1619197800000|2021-04-23 17:10:00|77.62|75.22|77.48|75.08|77.75|75.35|77.41|75.01|0
1619198100000|2021-04-23 17:15:00|77.55|75.15|77.48|75.08|77.68|75.28|77.41|75.01|0
1619198400000|2021-04-23 17:20:00|77.41|75.01|77.34|74.94|77.55|75.15|77.28|74.88|0
1619198700000|2021-04-23 17:25:00|77.28|74.88|77.38|74.98|77.41|75.01|77.01|74.61|0
1619199000000|2021-04-23 17:30:00|77.48|75.08|77.68|75.28|77.75|75.35|77.41|75.01|0
1619199300000|2021-04-23 17:35:00|77.75|75.35|77.88|75.48|77.88|75.48|77.68|75.28|0
1619199600000|2021-04-23 17:40:00|77.95|75.55|78.01|75.61|78.29|75.89|77.88|75.48|0
1619199900000|2021-04-23 17:45:00|77.95|75.55|77.68|75.28|77.95|75.55|77.54|75.14|0
1619200200000|2021-04-23 17:50:00|77.61|75.21|77.34|74.94|77.68|75.28|77.27|74.87|0
1619200500000|2021-04-23 17:55:00|77.4|75|77.34|74.94|77.54|75.14|77.34|74.94|0
1619200800000|2021-04-23 18:00:00|77.4|75|76.43|74.03|77.67|75.27|75.26|72.86|0
1619201100000|2021-04-23 18:05:00|76.36|73.96|76.63|74.23|76.77|74.37|76.36|73.96|0
1619201400000|2021-04-23 18:10:00|76.7|74.3|76.56|74.16|76.83|74.43|76.56|74.16|0
1619201700000|2021-04-23 18:15:00|76.59|74.19|76.09|73.69|76.59|74.19|76.03|73.63|0
1619202000000|2021-04-23 18:20:00|76.16|73.76|76.03|73.63|76.23|73.83|75.96|73.56|0
1619202300000|2021-04-23 18:25:00|75.96|73.56|76.16|73.76|76.16|73.76|75.56|73.16|0
1619202600000|2021-04-23 18:30:00|76.22|73.82|76.29|73.89|76.36|73.96|76.09|73.69|0
1619202900000|2021-04-23 18:35:00|76.22|73.82|76.22|73.82|76.29|73.89|75.96|73.56|0
1619203200000|2021-04-23 18:40:00|76.29|73.89|76.56|74.16|76.69|74.29|76.29|73.89|0
1619203500000|2021-04-23 18:45:00|76.62|74.22|76.69|74.29|76.76|74.36|76.42|74.02|0
1619203800000|2021-04-23 18:50:00|76.76|74.36|77.36|74.96|77.43|75.03|76.75|74.35|0
1619204100000|2021-04-23 18:55:00|77.29|74.89|77.09|74.69|77.63|75.23|77.09|74.69|0
1619204400000|2021-04-23 19:00:00|77.16|74.76|76.68|74.28|77.29|74.89|76.68|74.28|0
1619204700000|2021-04-23 19:05:00|76.75|74.35|77.15|74.75|77.42|75.02|76.75|74.35|0
1619205000000|2021-04-23 19:10:00|77.09|74.69|77.56|75.16|77.56|75.16|77.09|74.69|0
1619205300000|2021-04-23 19:15:00|77.49|75.09|77.62|75.22|77.69|75.29|77.42|75.02|0
1619205600000|2021-04-23 19:20:00|77.69|75.29|78.17|75.77|78.23|75.83|77.56|75.16|0
1619205900000|2021-04-23 19:25:00|78.1|75.7|78.3|75.9|78.44|76.04|78.03|75.63|0
1619206200000|2021-04-23 19:30:00|78.23|75.83|79.19|76.79|79.19|76.79|78.23|75.83|0
1619206500000|2021-04-23 19:35:00|79.26|76.86|77.98|75.58|80.91|78.51|77.91|75.51|0
1619206800000|2021-04-23 19:40:00|78.04|75.64|76.89|74.49|78.04|75.64|76.82|74.42|0
1619207100000|2021-04-23 19:45:00|76.76|74.36|75.85|73.45|76.76|74.36|75.5|73.1|0
1619207400000|2021-04-23 19:50:00|75.92|73.52|74.95|72.55|75.99|73.59|74.66|72.26|0
1619207700000|2021-04-23 19:55:00|74.86|72.46|74.26|71.86|75.12|72.72|74.19|71.79|0
1619208000000|2021-04-23 20:00:00|74.52|72.12|73.8|71.4|74.52|72.12|73.73|71.33|0
1619208300000|2021-04-23 20:05:00|73.86|71.46|73.41|71.01|73.93|71.53|73.34|70.94|0
1619208600000|2021-04-23 20:10:00|73.47|71.07|73.31|70.91|73.6|71.2|73.14|70.74|0
1619420700000|2021-04-26 07:05:00|76.56|74.16|77.17|74.77|77.17|74.77|76.56|74.16|0
1619421000000|2021-04-26 07:10:00|77.1|74.7|76.7|74.3|77.3|74.9|76.5|74.1|0
1619421300000|2021-04-26 07:15:00|76.73|74.33|76.56|74.16|76.76|74.36|76.56|74.16|0
1619421600000|2021-04-26 07:20:00|76.49|74.09|76.83|74.43|76.83|74.43|76.49|74.09|0
1619421900000|2021-04-26 07:25:00|76.76|74.36|76.28|73.88|77.03|74.63|76.21|73.81|0
1619422200000|2021-04-26 07:30:00|76.34|73.94|75.94|73.54|76.34|73.94|75.81|73.41|0
1619422500000|2021-04-26 07:35:00|75.88|73.48|75.87|73.47|75.94|73.54|75.61|73.21|0
1619422800000|2021-04-26 07:40:00|75.94|73.54|75.94|73.54|75.94|73.54|75.87|73.47|0
1619423100000|2021-04-26 07:45:00|76.01|73.61|75.61|73.21|76.01|73.61|75.61|73.21|0
1619423400000|2021-04-26 07:50:00|75.67|73.27|75.47|73.07|75.67|73.27|75.47|73.07|0
1619423700000|2021-04-26 07:55:00|75.54|73.14|75.67|73.27|75.74|73.34|75.54|73.14|0
1619424000000|2021-04-26 08:00:00|75.74|73.34|75.87|73.47|75.94|73.54|75.6|73.2|0
1619424300000|2021-04-26 08:05:00|75.8|73.4|75.67|73.27|75.87|73.47|75.6|73.2|0
1619424600000|2021-04-26 08:10:00|75.73|73.33|75.8|73.4|75.87|73.47|75.54|73.14|0
1619424900000|2021-04-26 08:15:00|75.73|73.33|75.67|73.27|75.8|73.4|75.6|73.2|0
1619425200000|2021-04-26 08:20:00|75.73|73.33|75.4|73|75.8|73.4|75.07|72.67|0
1619425500000|2021-04-26 08:25:00|75.47|73.07|75.4|73|75.47|73.07|74.94|72.54|0
1619425800000|2021-04-26 08:30:00|75.27|72.87|74.74|72.34|75.4|73|74.74|72.34|0
1619426100000|2021-04-26 08:35:00|74.8|72.4|74.34|71.94|74.83|72.43|74.15|71.75|0
1619426400000|2021-04-26 08:40:00|74.21|71.81|74.47|72.07|74.67|72.27|74.21|71.81|0
1619426700000|2021-04-26 08:45:00|74.44|72.04|74.47|72.07|74.6|72.2|74.28|71.88|0
1619427000000|2021-04-26 08:50:00|74.41|72.01|74.47|72.07|74.54|72.14|74.27|71.87|0
1619427300000|2021-04-26 08:55:00|74.4|72|74.53|72.13|74.53|72.13|74.27|71.87|0
1619427600000|2021-04-26 09:00:00|74.47|72.07|74.47|72.07|74.6|72.2|74.4|72|0
1619427900000|2021-04-26 09:05:00|74.4|72|74.66|72.26|74.66|72.26|74.4|72|0
1619428200000|2021-04-26 09:10:00|74.6|72.2|74.73|72.33|74.73|72.33|74.53|72.13|0
1619428500000|2021-04-26 09:15:00|74.66|72.26|74.92|72.52|74.96|72.56|74.66|72.26|0
1619428800000|2021-04-26 09:20:00|74.99|72.59|75.12|72.72|75.19|72.79|74.96|72.56|0
1619429100000|2021-04-26 09:25:00|75.05|72.65|74.86|72.46|75.05|72.65|74.82|72.42|0
1619429400000|2021-04-26 09:30:00|74.79|72.39|74.53|72.13|74.92|72.52|74.46|72.06|0
1619429700000|2021-04-26 09:35:00|74.59|72.19|74.39|71.99|74.72|72.32|74.33|71.93|0
1619430000000|2021-04-26 09:40:00|74.33|71.93|74.59|72.19|74.59|72.19|74.33|71.93|0
1619430300000|2021-04-26 09:45:00|74.66|72.26|74.92|72.52|74.92|72.52|74.65|72.25|0
1619430600000|2021-04-26 09:50:00|74.88|72.48|74.65|72.25|74.88|72.48|74.59|72.19|0
1619430900000|2021-04-26 09:55:00|74.62|72.22|74.59|72.19|74.72|72.32|74.45|72.05|0
1619431200000|2021-04-26 10:00:00|74.52|72.12|74.19|71.79|74.52|72.12|73.8|71.4|0
1619431500000|2021-04-26 10:05:00|74.13|71.73|74.58|72.18|74.65|72.25|74.13|71.73|0
1619431800000|2021-04-26 10:10:00|74.65|72.25|74.71|72.31|74.98|72.58|74.45|72.05|0
1619432100000|2021-04-26 10:15:00|74.78|72.38|74.38|71.98|74.78|72.38|74.38|71.98|0
1619432400000|2021-04-26 10:20:00|74.35|71.95|74.55|72.15|74.55|72.15|74.19|71.79|0
1619432700000|2021-04-26 10:25:00|74.58|72.18|74.78|72.38|74.78|72.38|74.45|72.05|0
1619433000000|2021-04-26 10:30:00|74.71|72.31|74.67|72.27|74.78|72.38|74.64|72.24|0
1619433300000|2021-04-26 10:35:00|74.64|72.24|74.31|71.91|74.71|72.31|74.31|71.91|0
1619433600000|2021-04-26 10:40:00|74.25|71.85|74.38|71.98|74.45|72.05|74.25|71.85|0
1619433900000|2021-04-26 10:45:00|74.31|71.91|74.25|71.85|74.38|71.98|74.18|71.78|0
1619434200000|2021-04-26 10:50:00|74.31|71.91|74.64|72.24|74.64|72.24|74.25|71.85|0
1619434500000|2021-04-26 10:55:00|74.57|72.17|74.31|71.91|74.77|72.37|74.31|71.91|0
1619434800000|2021-04-26 11:00:00|74.24|71.84|74.44|72.04|74.7|72.3|74.24|71.84|0
1619435100000|2021-04-26 11:05:00|74.5|72.1|74.7|72.3|74.7|72.3|73.98|71.58|0
1619435400000|2021-04-26 11:10:00|74.77|72.37|75.03|72.63|75.03|72.63|74.6|72.2|0
1619435700000|2021-04-26 11:15:00|75.09|72.69|74.9|72.5|75.16|72.76|74.9|72.5|0
1619436000000|2021-04-26 11:20:00|74.96|72.56|74.89|72.49|74.96|72.56|74.7|72.3|0
1619436300000|2021-04-26 11:25:00|74.83|72.43|74.76|72.36|74.89|72.49|74.63|72.23|0
1619436600000|2021-04-26 11:30:00|74.63|72.23|74.76|72.36|75.02|72.62|74.63|72.23|0
1619436900000|2021-04-26 11:35:00|74.83|72.43|74.83|72.43|74.96|72.56|74.76|72.36|0
1619437200000|2021-04-26 11:40:00|74.76|72.36|74.96|72.56|74.96|72.56|74.69|72.29|0
1619437500000|2021-04-26 11:45:00|75.02|72.62|75.15|72.75|75.15|72.75|74.89|72.49|0
1619437800000|2021-04-26 11:50:00|75.22|72.82|75.48|73.08|75.48|73.08|75.22|72.82|0
1619438100000|2021-04-26 11:55:00|75.55|73.15|75.48|73.08|75.61|73.21|75.48|73.08|0
1619438400000|2021-04-26 12:00:00|75.55|73.15|75.48|73.08|75.61|73.21|75.35|72.95|0
1619438700000|2021-04-26 12:05:00|75.55|73.15|75.61|73.21|75.75|73.35|75.48|73.08|0
1619439000000|2021-04-26 12:10:00|75.55|73.15|75.41|73.01|75.61|73.21|75.41|73.01|0
1619439300000|2021-04-26 12:15:00|75.48|73.08|75.48|73.08|75.81|73.41|75.28|72.88|0
1619439600000|2021-04-26 12:20:00|75.54|73.14|75.87|73.47|75.94|73.54|75.41|73.01|0
1619439900000|2021-04-26 12:25:00|75.81|73.41|75.74|73.34|75.87|73.47|75.61|73.21|0
1619440200000|2021-04-26 12:30:00|75.77|73.37|75.47|73.07|75.81|73.41|75.41|73.01|0
1619440500000|2021-04-26 12:35:00|75.41|73.01|75.87|73.47|75.94|73.54|75.34|72.94|0
1619440800000|2021-04-26 12:40:00|75.94|73.54|75.67|73.27|76.07|73.67|75.67|73.27|0
1619441100000|2021-04-26 12:45:00|75.74|73.34|75.8|73.4|76|73.6|75.74|73.34|0
1619441400000|2021-04-26 12:50:00|75.87|73.47|76.33|73.93|76.33|73.93|75.87|73.47|0
1619441700000|2021-04-26 12:55:00|76.27|73.87|75.87|73.47|76.27|73.87|75.87|73.47|0
1619442000000|2021-04-26 13:00:00|75.93|73.53|75.93|73.53|76.13|73.73|75.87|73.47|0
1619442300000|2021-04-26 13:05:00|76|73.6|76.26|73.86|76.33|73.93|76|73.6|0
1619442600000|2021-04-26 13:10:00|76.2|73.8|76.33|73.93|76.33|73.93|76.13|73.73|0
1619442900000|2021-04-26 13:15:00|76.26|73.86|76.26|73.86|76.33|73.93|76.19|73.79|0
1619443200000|2021-04-26 13:20:00|76.33|73.93|77.06|74.66|77.06|74.66|76.26|73.86|0
1619443500000|2021-04-26 13:25:00|77.13|74.73|77.47|75.07|77.47|75.07|76.93|74.53|0
1619443800000|2021-04-26 13:30:00|77.67|75.27|77.87|75.47|78.21|75.81|77.33|74.93|0
1619444100000|2021-04-26 13:35:00|77.74|75.34|78.35|75.95|78.62|76.22|77.74|75.34|0
1619444400000|2021-04-26 13:40:00|78.41|76.01|79.24|76.84|79.38|76.98|77.87|75.47|0
1619444700000|2021-04-26 13:45:00|79.17|76.77|79.1|76.7|79.38|76.98|78.97|76.57|0
1619445000000|2021-04-26 13:50:00|79.04|76.64|77.88|75.48|79.1|76.7|77.41|75.01|0
1619445300000|2021-04-26 13:55:00|78.01|75.61|78.9|76.5|79.03|76.63|78.01|75.61|0
1619445600000|2021-04-26 14:00:00|78.76|76.36|79.37|76.97|79.58|77.18|78.69|76.29|0
1619445900000|2021-04-26 14:05:00|79.44|77.04|79.78|77.38|79.85|77.45|79.44|77.04|0
1619446200000|2021-04-26 14:10:00|79.72|77.32|79.92|77.52|79.99|77.59|79.44|77.04|0
1619446500000|2021-04-26 14:15:00|79.85|77.45|79.23|76.83|79.99|77.59|78.76|76.36|0
1619446800000|2021-04-26 14:20:00|79.3|76.9|79.64|77.24|79.78|77.38|79.16|76.76|0
1619447100000|2021-04-26 14:25:00|79.71|77.31|79.03|76.63|79.71|77.31|78.75|76.35|0
1619447400000|2021-04-26 14:30:00|79.16|76.76|78.89|76.49|79.23|76.83|78.75|76.35|0
1619447700000|2021-04-26 14:35:00|78.96|76.56|79.16|76.76|79.23|76.83|78.68|76.28|0
1619448000000|2021-04-26 14:40:00|79.23|76.83|78.89|76.49|79.23|76.83|78.82|76.42|0
1619448300000|2021-04-26 14:45:00|78.82|76.42|79.09|76.69|79.23|76.83|78.54|76.14|0
1619448600000|2021-04-26 14:50:00|78.95|76.55|78.27|75.87|79.65|77.25|78|75.6|0
1619448900000|2021-04-26 14:55:00|78.2|75.8|78.2|75.8|78.34|75.94|78.06|75.66|0
1619449200000|2021-04-26 15:00:00|78.27|75.87|78.95|76.55|79.22|76.82|78.13|75.73|0
1619449500000|2021-04-26 15:05:00|79.02|76.62|79.02|76.62|79.22|76.82|78.81|76.41|0
1619449800000|2021-04-26 15:10:00|78.95|76.55|79.08|76.68|79.22|76.82|78.81|76.41|0
1619450100000|2021-04-26 15:15:00|79.01|76.61|78.74|76.34|79.22|76.82|78.47|76.07|0
1619450400000|2021-04-26 15:20:00|78.81|76.41|78.94|76.54|79.01|76.61|78.74|76.34|0
1619450700000|2021-04-26 15:25:00|78.87|76.47|78.67|76.27|78.94|76.54|78.6|76.2|0
1619451000000|2021-04-26 15:30:00|78.6|76.2|78.39|75.99|78.67|76.27|78.39|75.99|0
1619451300000|2021-04-26 15:35:00|78.46|76.06|78.39|75.99|78.74|76.34|78.32|75.92|0
1619451600000|2021-04-26 15:40:00|78.46|76.06|78.26|75.86|78.53|76.13|78.26|75.86|0
1619451900000|2021-04-26 15:45:00|78.32|75.92|77.98|75.58|78.46|76.06|77.91|75.51|0
1619452200000|2021-04-26 15:50:00|77.91|75.51|78.19|75.79|78.25|75.85|77.85|75.45|0
1619452500000|2021-04-26 15:55:00|78.18|75.78|77.98|75.58|78.18|75.78|77.91|75.51|0
1619452800000|2021-04-26 16:00:00|78.05|75.65|77.98|75.58|78.18|75.78|77.51|75.11|0
1619453100000|2021-04-26 16:05:00|77.84|75.44|77.23|74.83|77.91|75.51|77.1|74.7|0
1619453400000|2021-04-26 16:10:00|77.17|74.77|77.3|74.9|77.57|75.17|77.1|74.7|0
1619453700000|2021-04-26 16:15:00|77.16|74.76|77.3|74.9|77.37|74.97|77.1|74.7|0
1619454000000|2021-04-26 16:20:00|77.37|74.97|77.57|75.17|77.57|75.17|77.23|74.83|0
1619454300000|2021-04-26 16:25:00|77.5|75.1|77.23|74.83|77.5|75.1|76.96|74.56|0
1619454600000|2021-04-26 16:30:00|77.3|74.9|77.43|75.03|77.5|75.1|77.16|74.76|0
1619454900000|2021-04-26 16:35:00|77.5|75.1|77.83|75.43|77.83|75.43|77.43|75.03|0
1619455200000|2021-04-26 16:40:00|77.77|75.37|78.17|75.77|78.17|75.77|77.77|75.37|0
1619455500000|2021-04-26 16:45:00|78.24|75.84|77.97|75.57|78.31|75.91|77.97|75.57|0
1619455800000|2021-04-26 16:50:00|77.83|75.43|78.1|75.7|78.1|75.7|77.76|75.36|0
1619456100000|2021-04-26 16:55:00|78.03|75.63|77.69|75.29|78.03|75.63|77.63|75.23|0
1619456400000|2021-04-26 17:00:00|77.76|75.36|77.76|75.36|77.96|75.56|77.63|75.23|0
1619456700000|2021-04-26 17:05:00|77.69|75.29|77.42|75.02|77.76|75.36|77.42|75.02|0
1619457000000|2021-04-26 17:10:00|77.35|74.95|77.69|75.29|77.83|75.43|77.29|74.89|0
1619457300000|2021-04-26 17:15:00|77.76|75.36|77.35|74.95|77.83|75.43|77.28|74.88|0
1619457600000|2021-04-26 17:20:00|77.28|74.88|77.15|74.75|77.28|74.88|76.95|74.55|0
1619457900000|2021-04-26 17:25:00|77.22|74.82|77.21|74.81|77.49|75.09|77.01|74.61|0
1619458200000|2021-04-26 17:30:00|77.42|75.02|77.21|74.81|77.48|75.08|76.94|74.54|0
1619458500000|2021-04-26 17:35:00|77.28|74.88|77.28|74.88|77.48|75.08|77.08|74.68|0
1619458800000|2021-04-26 17:40:00|77.21|74.81|77.28|74.88|77.35|74.95|77.01|74.61|0
1619459100000|2021-04-26 17:45:00|77.35|74.95|77.89|75.49|77.95|75.55|77.35|74.95|0
1619459400000|2021-04-26 17:50:00|77.82|75.42|77.88|75.48|77.95|75.55|77.68|75.28|0
1619459700000|2021-04-26 17:55:00|77.82|75.42|78.02|75.62|78.09|75.69|77.68|75.28|0
1619460000000|2021-04-26 18:00:00|78.09|75.69|78.22|75.82|78.49|76.09|78.09|75.69|0
1619460300000|2021-04-26 18:05:00|78.15|75.75|78.36|75.96|78.43|76.03|78.15|75.75|0
1619460600000|2021-04-26 18:10:00|78.29|75.89|78.08|75.68|78.42|76.02|78.08|75.68|0
1619460900000|2021-04-26 18:15:00|78.15|75.75|78.35|75.95|78.42|76.02|78.08|75.68|0
1619461200000|2021-04-26 18:20:00|78.42|76.02|78.56|76.16|78.56|76.16|78.22|75.82|0
1619461500000|2021-04-26 18:25:00|78.49|76.09|78.62|76.22|78.62|76.22|78.35|75.95|0
1619461800000|2021-04-26 18:30:00|78.56|76.16|78.69|76.29|78.83|76.43|78.56|76.16|0
1619462100000|2021-04-26 18:35:00|78.76|76.36|78.55|76.15|78.76|76.36|78.42|76.02|0
1619462400000|2021-04-26 18:40:00|78.62|76.22|78.83|76.43|78.83|76.43|78.52|76.12|0
1619462700000|2021-04-26 18:45:00|78.76|76.36|79.03|76.63|79.03|76.63|78.69|76.29|0
1619463000000|2021-04-26 18:50:00|78.96|76.56|78.96|76.56|79.03|76.63|78.82|76.42|0
1619463300000|2021-04-26 18:55:00|79.03|76.63|79.03|76.63|79.1|76.7|78.96|76.56|0
1619463600000|2021-04-26 19:00:00|79.1|76.7|78.96|76.56|79.17|76.77|78.69|76.29|0
1619463900000|2021-04-26 19:05:00|78.89|76.49|79.16|76.76|79.23|76.83|78.89|76.49|0
1619464200000|2021-04-26 19:10:00|79.23|76.83|78.96|76.56|79.23|76.83|78.96|76.56|0
1619464500000|2021-04-26 19:15:00|79.02|76.62|79.16|76.76|79.23|76.83|78.96|76.56|0
1619464800000|2021-04-26 19:20:00|79.09|76.69|79.09|76.69|79.37|76.97|78.95|76.55|0
1619465100000|2021-04-26 19:25:00|79.16|76.76|76.85|74.45|79.16|76.76|76.65|74.25|0
1619465400000|2021-04-26 19:30:00|76.71|74.31|77.12|74.72|77.19|74.79|76.05|73.65|0
1619465700000|2021-04-26 19:35:00|77.25|74.85|77.93|75.53|78.2|75.8|77.25|74.85|0
1619466000000|2021-04-26 19:40:00|77.86|75.46|78.27|75.87|78.54|76.14|77.86|75.46|0
1619466300000|2021-04-26 19:45:00|78.13|75.73|76.84|74.44|78.2|75.8|76.84|74.44|0
1619466600000|2021-04-26 19:50:00|76.64|74.24|77.58|75.18|77.86|75.46|76.64|74.24|0
1619466900000|2021-04-26 19:55:00|77.79|75.39|77.45|75.05|77.79|75.39|76.84|74.44|0
1619467200000|2021-04-26 20:00:00|77.79|75.39|78.06|75.66|78.53|76.13|77.79|75.39|0
1619467500000|2021-04-26 20:05:00|78.12|75.72|77.45|75.05|78.33|75.93|76.91|74.51|0
1619467800000|2021-04-26 20:10:00|77.58|75.18|77.07|74.67|77.58|75.18|76.97|74.57|0
1619468100000|2021-04-26 20:15:00|77.36|74.56|77.35|74.55|77.38|74.58|77.33|74.53|0
1619468400000|2021-04-26 20:20:00|77.4|74.6|77.1|74.3|77.43|74.63|77.1|74.3|0
1619468700000|2021-04-26 20:25:00|77.18|74.38|77.22|74.42|77.31|74.51|77.17|74.37|0
1619469000000|2021-04-26 20:30:00|77.27|74.47|77.74|74.94|77.81|75.01|77.27|74.47|0
1619469300000|2021-04-26 20:35:00|77.67|74.87|77.81|75.01|77.81|75.01|77.67|74.87|0
1619469600000|2021-04-26 20:40:00|77.74|74.94|78.01|75.21|78.08|75.28|77.74|74.94|0
1619469900000|2021-04-26 20:45:00|77.94|75.14|78.08|75.28|78.08|75.28|77.53|74.73|0
1619470200000|2021-04-26 20:50:00|78.01|75.21|78.21|75.41|78.21|75.41|77.94|75.14|0
1619470500000|2021-04-26 20:55:00|78.14|75.34|78.28|75.48|78.34|75.54|78.07|75.27|0
1619470800000|2021-04-26 21:00:00|78.32|75.52|78.36|75.56|78.36|75.56|78.3|75.5|0
1619471100000|2021-04-26 21:05:00|78.4|75.6|78.34|75.54|78.43|75.63|78.34|75.54|0
1619471400000|2021-04-26 21:10:00|78.31|75.51|78.35|75.55|78.35|75.55|78.31|75.51|0
1619471700000|2021-04-26 21:15:00|78.34|75.54|78.32|75.52|78.42|75.62|78.32|75.52|0
1619472300000|2021-04-26 21:25:00|78.3|75.5|78.3|75.5|78.36|75.56|78.3|75.5|0
1619472600000|2021-04-26 21:30:00|78.31|75.51|78.36|75.56|78.37|75.57|78.27|75.47|0
1619472900000|2021-04-26 21:35:00|78.35|75.55|78.3|75.5|78.37|75.57|78.28|75.48|0
1619473200000|2021-04-26 21:40:00|78.31|75.51|78.27|75.47|78.31|75.51|78.27|75.47|0
1619473500000|2021-04-26 21:45:00|78.25|75.45|78.23|75.43|78.28|75.48|78.23|75.43|0
1619473800000|2021-04-26 21:50:00|78.21|75.41|78.22|75.42|78.23|75.43|78.21|75.41|0
1619474100000|2021-04-26 21:55:00|78.31|75.51|78.27|75.47|78.31|75.51|78.26|75.46|0
1619474400000|2021-04-26 22:00:00|78.33|75.53|78.09|75.29|78.4|75.6|78.02|75.22|0
1619474700000|2021-04-26 22:05:00|78.02|75.22|78.23|75.43|78.23|75.43|77.82|75.02|0
1619475000000|2021-04-26 22:10:00|78.29|75.49|78.29|75.49|78.36|75.56|78.26|75.46|0
1619475300000|2021-04-26 22:15:00|78.36|75.56|78.5|75.7|78.5|75.7|78.29|75.49|0
1619475600000|2021-04-26 22:20:00|78.53|75.73|78.43|75.63|78.56|75.76|78.22|75.42|0
1619475900000|2021-04-26 22:25:00|78.36|75.56|78.43|75.63|78.43|75.63|78.36|75.56|0
1619476200000|2021-04-26 22:30:00|78.49|75.69|78.29|75.49|78.49|75.69|78.29|75.49|0
1619476500000|2021-04-26 22:35:00|78.15|75.35|78.22|75.42|78.36|75.56|78.15|75.35|0
1619476800000|2021-04-26 22:40:00|78.15|75.35|78.15|75.35|78.15|75.35|78.02|75.22|0
1619477100000|2021-04-26 22:45:00|78.22|75.42|78.15|75.35|78.22|75.42|78.08|75.28|0
1619477400000|2021-04-26 22:50:00|78.08|75.28|78.01|75.21|78.15|75.35|77.95|75.15|0
1619477700000|2021-04-26 22:55:00|77.94|75.14|78.01|75.21|78.01|75.21|77.94|75.14|0
1619478000000|2021-04-26 23:00:00|78.15|75.35|78.08|75.28|78.21|75.41|78.01|75.21|0
1619478300000|2021-04-26 23:05:00|78.15|75.35|78.21|75.41|78.28|75.48|78.08|75.28|0
1619478600000|2021-04-26 23:10:00|78.28|75.48|78.14|75.34|78.35|75.55|78.14|75.34|0
1619478900000|2021-04-26 23:15:00|78.08|75.28|77.8|75|78.14|75.34|77.8|75|0
1619479200000|2021-04-26 23:20:00|77.94|75.14|77.87|75.07|77.94|75.14|77.74|74.94|0
1619479500000|2021-04-26 23:25:00|77.94|75.14|77.94|75.14|78.07|75.27|77.83|75.03|0
1619479800000|2021-04-26 23:30:00|78|75.2|78.41|75.61|78.48|75.68|77.94|75.14|0
1619480100000|2021-04-26 23:35:00|78.34|75.54|78.68|75.88|78.89|76.09|78.27|75.47|0
1619480400000|2021-04-26 23:40:00|78.75|75.95|78.95|76.15|78.95|76.15|78.75|75.95|0
1619480700000|2021-04-26 23:45:00|78.89|76.09|79.16|76.36|79.16|76.36|78.82|76.02|0
1619481000000|2021-04-26 23:50:00|79.09|76.29|78.81|76.01|79.09|76.29|78.75|75.95|0
1619481300000|2021-04-26 23:55:00|78.75|75.95|78.81|76.01|78.88|76.08|78.68|75.88|0
1619481600000|2021-04-27 00:00:00|78.75|75.95|78.34|75.54|78.75|75.95|78.13|75.33|0
1619481900000|2021-04-27 00:05:00|78.4|75.6|78.27|75.47|78.4|75.6|78.13|75.33|0
1619482200000|2021-04-27 00:10:00|78.33|75.53|78.13|75.33|78.4|75.6|78.13|75.33|0
1619482500000|2021-04-27 00:15:00|78.2|75.4|78.13|75.33|78.2|75.4|77.99|75.19|0
1619482800000|2021-04-27 00:20:00|78.06|75.26|77.92|75.12|78.2|75.4|77.92|75.12|0
1619483100000|2021-04-27 00:25:00|77.99|75.19|78.13|75.33|78.13|75.33|77.99|75.19|0
1619483400000|2021-04-27 00:30:00|78.06|75.26|77.72|74.92|78.06|75.26|77.72|74.92|0
1619483700000|2021-04-27 00:35:00|77.58|74.78|78.06|75.26|78.12|75.32|77.58|74.78|0
1619484000000|2021-04-27 00:40:00|78.12|75.32|77.92|75.12|78.19|75.39|77.92|75.12|0
1619484300000|2021-04-27 00:45:00|77.85|75.05|78.05|75.25|78.12|75.32|77.85|75.05|0
1619484600000|2021-04-27 00:50:00|78.12|75.32|78.05|75.25|78.19|75.39|78.05|75.25|0
1619484900000|2021-04-27 00:55:00|77.98|75.18|78.19|75.39|78.25|75.45|77.98|75.18|0
1619485200000|2021-04-27 01:00:00|78.25|75.45|78.25|75.45|78.39|75.59|78.19|75.39|0
1619485500000|2021-04-27 01:05:00|78.19|75.39|78.12|75.32|78.19|75.39|77.91|75.11|0
1619485800000|2021-04-27 01:10:00|78.05|75.25|78.05|75.25|78.12|75.32|77.98|75.18|0
1619486100000|2021-04-27 01:15:00|77.98|75.18|78.32|75.52|78.39|75.59|77.91|75.11|0
1619486400000|2021-04-27 01:20:00|78.39|75.59|78.32|75.52|78.52|75.72|78.25|75.45|0
1619486700000|2021-04-27 01:25:00|78.38|75.58|78.45|75.65|78.45|75.65|78.32|75.52|0
1619487000000|2021-04-27 01:30:00|78.52|75.72|78.45|75.65|78.59|75.79|78.11|75.31|0
1619487300000|2021-04-27 01:35:00|78.38|75.58|78.18|75.38|78.38|75.58|77.77|74.97|0
1619487600000|2021-04-27 01:40:00|78.11|75.31|78.11|75.31|78.45|75.65|78.11|75.31|0
1619487900000|2021-04-27 01:45:00|78.04|75.24|78.11|75.31|78.38|75.58|78.04|75.24|0
1619488200000|2021-04-27 01:50:00|78.17|75.37|78.45|75.65|78.45|75.65|78.17|75.37|0
1619488500000|2021-04-27 01:55:00|78.38|75.58|78.51|75.71|78.58|75.78|78.31|75.51|0
1619488800000|2021-04-27 02:00:00|78.44|75.64|78.51|75.71|78.65|75.85|78.38|75.58|0
1619489100000|2021-04-27 02:05:00|78.58|75.78|78.44|75.64|78.58|75.78|78.44|75.64|0
1619489400000|2021-04-27 02:10:00|78.51|75.71|78.64|75.84|78.65|75.85|78.47|75.67|0
1619489700000|2021-04-27 02:15:00|78.58|75.78|78.58|75.78|78.71|75.91|78.44|75.64|0
1619490000000|2021-04-27 02:20:00|78.51|75.71|78.44|75.64|78.54|75.74|78.44|75.64|0
1619490300000|2021-04-27 02:25:00|78.37|75.57|78.16|75.36|78.37|75.57|78.16|75.36|0
1619490600000|2021-04-27 02:30:00|78.1|75.3|78.1|75.3|78.2|75.4|78.1|75.3|0
1619490900000|2021-04-27 02:35:00|78.03|75.23|78.09|75.29|78.16|75.36|77.96|75.16|0
1619491200000|2021-04-27 02:40:00|78.16|75.36|78.13|75.33|78.23|75.43|78.06|75.26|0
1619491500000|2021-04-27 02:45:00|78.09|75.29|78.09|75.29|78.16|75.36|78.09|75.29|0
1619491800000|2021-04-27 02:50:00|78.02|75.22|78.16|75.36|78.23|75.43|78.02|75.22|0
1619492100000|2021-04-27 02:55:00|78.09|75.29|78.16|75.36|78.16|75.36|78.02|75.22|0
1619492400000|2021-04-27 03:00:00|78.09|75.29|77.82|75.02|78.09|75.29|77.82|75.02|0
1619492700000|2021-04-27 03:05:00|77.88|75.08|78.09|75.29|78.16|75.36|77.82|75.02|0
1619493000000|2021-04-27 03:10:00|78.02|75.22|78.09|75.29|78.15|75.35|77.95|75.15|0
1619493300000|2021-04-27 03:15:00|78.15|75.35|78.36|75.56|78.42|75.62|78.09|75.29|0
1619493600000|2021-04-27 03:20:00|78.42|75.62|78.29|75.49|78.42|75.62|78.22|75.42|0
1619493900000|2021-04-27 03:25:00|78.36|75.56|78.29|75.49|78.36|75.56|78.29|75.49|0
1619494200000|2021-04-27 03:30:00|78.35|75.55|78.42|75.62|78.56|75.76|78.29|75.49|0
1619494500000|2021-04-27 03:35:00|78.49|75.69|78.56|75.76|78.56|75.76|78.35|75.55|0
1619494800000|2021-04-27 03:40:00|78.59|75.79|78.69|75.89|78.69|75.89|78.56|75.76|0
1619495100000|2021-04-27 03:45:00|78.62|75.82|78.55|75.75|78.69|75.89|78.55|75.75|0
1619495400000|2021-04-27 03:50:00|78.48|75.68|78.42|75.62|78.55|75.75|78.42|75.62|0
1619495700000|2021-04-27 03:55:00|78.48|75.68|78.42|75.62|78.55|75.75|78.42|75.62|0
1619496000000|2021-04-27 04:00:00|78.41|75.61|78.41|75.61|78.48|75.68|78.41|75.61|0
1619496300000|2021-04-27 04:05:00|78.48|75.68|78.41|75.61|78.55|75.75|78.41|75.61|0
1619496600000|2021-04-27 04:10:00|78.48|75.68|78.48|75.68|78.48|75.68|78.41|75.61|0
1619496900000|2021-04-27 04:15:00|78.55|75.75|78.48|75.68|78.55|75.75|78.48|75.68|0
1619497200000|2021-04-27 04:20:00|78.55|75.75|78.55|75.75|78.55|75.75|78.48|75.68|0
1619497500000|2021-04-27 04:25:00|78.48|75.68|78.68|75.88|78.75|75.95|78.48|75.68|0
1619497800000|2021-04-27 04:30:00|78.75|75.95|78.68|75.88|78.75|75.95|78.61|75.81|0
1619498100000|2021-04-27 04:35:00|78.61|75.81|78.47|75.67|78.61|75.81|78.47|75.67|0
1619498400000|2021-04-27 04:40:00|78.54|75.74|78.47|75.67|78.61|75.81|78.47|75.67|0
1619498700000|2021-04-27 04:45:00|78.54|75.74|78.54|75.74|78.54|75.74|78.47|75.67|0
1619499000000|2021-04-27 04:50:00|78.57|75.77|78.67|75.87|78.67|75.87|78.54|75.74|0
1619499300000|2021-04-27 04:55:00|78.71|75.91|78.61|75.81|78.74|75.94|78.54|75.74|0
1619499600000|2021-04-27 05:00:00|78.67|75.87|78.88|76.08|78.88|76.08|78.6|75.8|0
1619499900000|2021-04-27 05:05:00|78.81|76.01|78.88|76.08|79.01|76.21|78.74|75.94|0
1619500200000|2021-04-27 05:10:00|78.81|76.01|78.87|76.07|78.94|76.14|78.81|76.01|0
1619500500000|2021-04-27 05:15:00|78.94|76.14|79.01|76.21|79.01|76.21|78.87|76.07|0
1619500800000|2021-04-27 05:20:00|78.94|76.14|78.87|76.07|79.01|76.21|78.87|76.07|0
1619501100000|2021-04-27 05:25:00|78.94|76.14|79.18|76.38|79.21|76.41|78.94|76.14|0
1619501400000|2021-04-27 05:30:00|79.14|76.34|80.25|77.45|80.25|77.45|79.14|76.34|0
1619501700000|2021-04-27 05:35:00|80.31|77.51|79.83|77.03|80.31|77.51|79.83|77.03|0
1619502000000|2021-04-27 05:40:00|79.9|77.1|80.04|77.24|80.04|77.24|79.9|77.1|0
1619502300000|2021-04-27 05:45:00|80.07|77.27|80.24|77.44|80.24|77.44|80.04|77.24|0
1619502600000|2021-04-27 05:50:00|80.31|77.51|80.38|77.58|80.73|77.93|80.31|77.51|0
1619502900000|2021-04-27 05:55:00|80.45|77.65|80.31|77.51|80.45|77.65|80.17|77.37|0
1619503200000|2021-04-27 06:00:00|80.38|77.58|80.17|77.37|80.45|77.65|80.1|77.3|0
1619503500000|2021-04-27 06:05:00|80.1|77.3|79.96|77.16|80.17|77.37|79.89|77.09|0
1619503800000|2021-04-27 06:10:00|80.03|77.23|79.68|76.88|80.03|77.23|79.68|76.88|0
1619504100000|2021-04-27 06:15:00|79.61|76.81|79.41|76.61|79.61|76.81|79.41|76.61|0
1619504400000|2021-04-27 06:20:00|79.48|76.68|79.41|76.61|79.54|76.74|79.41|76.61|0
1619504700000|2021-04-27 06:25:00|79.34|76.54|79.34|76.54|79.41|76.61|79.34|76.54|0
1619505000000|2021-04-27 06:30:00|79.27|76.47|79.33|76.53|79.54|76.74|79.27|76.47|0
1619505300000|2021-04-27 06:35:00|79.27|76.47|79.47|76.67|79.54|76.74|79.27|76.47|0
1619505600000|2021-04-27 06:40:00|79.33|76.53|79.47|76.67|79.54|76.74|79.33|76.53|0
1619505900000|2021-04-27 06:45:00|79.4|76.6|79.26|76.46|79.54|76.74|79.26|76.46|0
1619506200000|2021-04-27 06:50:00|79.19|76.39|79.06|76.26|79.19|76.39|78.92|76.12|0
1619506500000|2021-04-27 06:55:00|78.92|76.12|79.47|76.67|79.47|76.67|78.92|76.12|0
1619506800000|2021-04-27 07:00:00|79.26|76.46|79.84|77.04|79.84|77.04|78.82|76.02|0
1619507100000|2021-04-27 07:05:00|79.64|77.24|79.43|77.03|79.64|77.24|79.29|76.89|0
1619507400000|2021-04-27 07:10:00|79.36|76.96|79.09|76.69|79.5|77.1|79.09|76.69|0
1619507700000|2021-04-27 07:15:00|79.15|76.75|79.57|77.17|79.63|77.23|79.09|76.69|0
1619508000000|2021-04-27 07:20:00|79.5|77.1|79.43|77.03|79.7|77.3|79.43|77.03|0
1619508300000|2021-04-27 07:25:00|79.5|77.1|79.22|76.82|79.63|77.23|79.22|76.82|0
1619508600000|2021-04-27 07:30:00|79.29|76.89|79.49|77.09|79.49|77.09|79.15|76.75|0
1619508900000|2021-04-27 07:35:00|79.42|77.02|79.22|76.82|79.49|77.09|79.22|76.82|0
1619509200000|2021-04-27 07:40:00|79.15|76.75|79.22|76.82|79.42|77.02|79.08|76.68|0
1619509500000|2021-04-27 07:45:00|79.15|76.75|79.15|76.75|79.35|76.95|79.15|76.75|0
1619509800000|2021-04-27 07:50:00|79.18|76.78|79.35|76.95|79.38|76.98|79.15|76.75|0
1619510100000|2021-04-27 07:55:00|79.42|77.02|79.42|77.02|79.42|77.02|79.18|76.78|0
1619510400000|2021-04-27 08:00:00|79.49|77.09|79.62|77.22|79.62|77.22|79.21|76.81|0
1619510700000|2021-04-27 08:05:00|79.69|77.29|79.14|76.74|79.9|77.5|79.14|76.74|0
1619511000000|2021-04-27 08:10:00|79.07|76.67|79|76.6|79.07|76.67|78.66|76.26|0
1619511300000|2021-04-27 08:15:00|78.93|76.53|79|76.6|79.28|76.88|78.93|76.53|0
1619511600000|2021-04-27 08:20:00|79.07|76.67|79|76.6|79.21|76.81|78.93|76.53|0
1619511900000|2021-04-27 08:25:00|79.07|76.67|79.2|76.8|79.27|76.87|78.86|76.46|0
1619512200000|2021-04-27 08:30:00|79.14|76.74|79.27|76.87|79.34|76.94|79.14|76.74|0
1619512500000|2021-04-27 08:35:00|79.34|76.94|79.2|76.8|79.34|76.94|79.13|76.73|0
1619512800000|2021-04-27 08:40:00|79.27|76.87|79.13|76.73|79.27|76.87|79.06|76.66|0
1619513100000|2021-04-27 08:45:00|79.2|76.8|79.2|76.8|79.2|76.8|79.06|76.66|0
1619513400000|2021-04-27 08:50:00|79.27|76.87|79.2|76.8|79.47|77.07|79.13|76.73|0
1619513700000|2021-04-27 08:55:00|79.27|76.87|79.4|77|79.4|77|79.2|76.8|0
1619514000000|2021-04-27 09:00:00|79.33|76.93|79.26|76.86|79.33|76.93|79.13|76.73|0
1619514300000|2021-04-27 09:05:00|79.23|76.83|79.33|76.93|79.4|77|79.2|76.8|0
1619514600000|2021-04-27 09:10:00|79.26|76.86|79.06|76.66|79.33|76.93|79.06|76.66|0
1619514900000|2021-04-27 09:15:00|78.99|76.59|79.33|76.93|79.33|76.93|78.99|76.59|0
1619515200000|2021-04-27 09:20:00|79.47|77.07|79.19|76.79|79.47|77.07|79.19|76.79|0
1619515500000|2021-04-27 09:25:00|79.12|76.72|79.26|76.86|79.26|76.86|79.05|76.65|0
1619515800000|2021-04-27 09:30:00|79.22|76.82|78.85|76.45|79.26|76.86|78.78|76.38|0
1619516100000|2021-04-27 09:35:00|78.78|76.38|78.85|76.45|78.91|76.51|78.78|76.38|0
1619516400000|2021-04-27 09:40:00|78.78|76.38|78.78|76.38|78.98|76.58|78.71|76.31|0
1619516700000|2021-04-27 09:45:00|78.71|76.31|78.43|76.03|78.71|76.31|78.23|75.83|0
1619517000000|2021-04-27 09:50:00|78.37|75.97|77.65|75.25|78.37|75.97|77.08|74.68|0
1619517300000|2021-04-27 09:55:00|77.69|75.29|77.72|75.32|78.02|75.62|77.23|74.83|0
1619517600000|2021-04-27 10:00:00|77.65|75.25|77.72|75.32|77.89|75.49|77.58|75.18|0
1619517900000|2021-04-27 10:05:00|77.78|75.38|78.12|75.72|78.12|75.72|77.75|75.35|0
1619518200000|2021-04-27 10:10:00|78.19|75.79|78.6|76.2|78.67|76.27|78.12|75.72|0
1619518500000|2021-04-27 10:15:00|78.53|76.13|78.6|76.2|78.7|76.3|78.46|76.06|0
1619518800000|2021-04-27 10:20:00|78.66|76.26|78.66|76.26|78.73|76.33|78.59|76.19|0
1619519100000|2021-04-27 10:25:00|78.73|76.33|78.53|76.13|78.73|76.33|78.46|76.06|0
1619519400000|2021-04-27 10:30:00|78.59|76.19|78.46|76.06|78.73|76.33|78.46|76.06|0
1619519700000|2021-04-27 10:35:00|78.52|76.12|78.39|75.99|78.52|76.12|78.25|75.85|0
1619520000000|2021-04-27 10:40:00|78.45|76.05|78.45|76.05|78.52|76.12|78.32|75.92|0
1619520300000|2021-04-27 10:45:00|78.59|76.19|78.79|76.39|78.79|76.39|78.59|76.19|0
1619520600000|2021-04-27 10:50:00|78.86|76.46|78.79|76.39|78.86|76.46|78.66|76.26|0
1619520900000|2021-04-27 10:55:00|78.72|76.32|79|76.6|79.13|76.73|78.72|76.32|0
1619521200000|2021-04-27 11:00:00|79.13|76.73|79.2|76.8|79.41|77.01|79|76.6|0
1619521500000|2021-04-27 11:05:00|79.27|76.87|79.06|76.66|79.34|76.94|79.06|76.66|0
1619521800000|2021-04-27 11:10:00|79.13|76.73|79.44|77.04|79.58|77.18|79.13|76.73|0
1619522100000|2021-04-27 11:15:00|79.37|76.97|79.58|77.18|79.65|77.25|79.37|76.97|0
1619522400000|2021-04-27 11:20:00|79.51|77.11|79.17|76.77|79.51|77.11|79.17|76.77|0
1619522700000|2021-04-27 11:25:00|79.23|76.83|79.3|76.9|79.3|76.9|79.1|76.7|0
1619523000000|2021-04-27 11:30:00|79.23|76.83|79.58|77.18|79.68|77.28|79.23|76.83|0
1619523300000|2021-04-27 11:35:00|79.51|77.11|79.44|77.04|79.51|77.11|79.37|76.97|0
1619523600000|2021-04-27 11:40:00|79.37|76.97|79.09|76.69|79.44|77.04|79.09|76.69|0
1619523900000|2021-04-27 11:45:00|79.16|76.76|79.3|76.9|79.3|76.9|78.89|76.49|0
1619524200000|2021-04-27 11:50:00|79.37|76.97|79.16|76.76|79.37|76.97|79.02|76.62|0
1619524500000|2021-04-27 11:55:00|79.23|76.83|79.23|76.83|79.3|76.9|79.09|76.69|0
1619524800000|2021-04-27 12:00:00|79.16|76.76|79.16|76.76|79.29|76.89|79.09|76.69|0
1619525100000|2021-04-27 12:05:00|79.23|76.83|79.64|77.24|79.64|77.24|79.22|76.82|0
1619525400000|2021-04-27 12:10:00|79.57|77.17|79.7|77.3|79.7|77.3|79.5|77.1|0
1619525700000|2021-04-27 12:15:00|79.63|77.23|79.63|77.23|79.7|77.3|79.56|77.16|0
1619526000000|2021-04-27 12:20:00|79.7|77.3|79.77|77.37|79.84|77.44|79.7|77.3|0
1619526300000|2021-04-27 12:25:00|79.7|77.3|79.42|77.02|79.77|77.37|79.42|77.02|0
1619526600000|2021-04-27 12:30:00|79.49|77.09|79.42|77.02|79.56|77.16|79.29|76.89|0
1619526900000|2021-04-27 12:35:00|79.35|76.95|79.42|77.02|79.49|77.09|79.35|76.95|0
1619527200000|2021-04-27 12:40:00|79.35|76.95|79.01|76.61|79.49|77.09|79.01|76.61|0
1619527500000|2021-04-27 12:45:00|78.94|76.54|79.08|76.68|79.08|76.68|78.94|76.54|0
1619527800000|2021-04-27 12:50:00|79.15|76.75|78.94|76.54|79.21|76.81|78.94|76.54|0
1619528100000|2021-04-27 12:55:00|78.87|76.47|78.8|76.4|78.87|76.47|78.73|76.33|0
1619528400000|2021-04-27 13:00:00|78.87|76.47|78.66|76.26|79.01|76.61|78.66|76.26|0
1619528700000|2021-04-27 13:05:00|78.73|76.33|79|76.6|79.07|76.67|78.73|76.33|0
1619529000000|2021-04-27 13:10:00|78.94|76.54|79|76.6|79.14|76.74|78.87|76.47|0
1619529300000|2021-04-27 13:15:00|79.07|76.67|78.8|76.4|79.07|76.67|78.73|76.33|0
1619529600000|2021-04-27 13:20:00|78.86|76.46|79.27|76.87|79.27|76.87|78.8|76.4|0
1619529900000|2021-04-27 13:25:00|79.21|76.81|79.14|76.74|79.34|76.94|79.14|76.74|0
1619530200000|2021-04-27 13:30:00|79.2|76.8|78.66|76.26|79.27|76.87|78.25|75.85|0
1619530500000|2021-04-27 13:35:00|78.59|76.19|76.43|74.03|78.93|76.53|76.36|73.96|0
1619530800000|2021-04-27 13:40:00|76.5|74.1|76.83|74.43|77.03|74.63|75.6|73.2|0
1619531100000|2021-04-27 13:45:00|76.69|74.29|76.69|74.29|76.89|74.49|76.29|73.89|0
1619531400000|2021-04-27 13:50:00|76.63|74.23|76.96|74.56|77.03|74.63|76.22|73.82|0
1619531700000|2021-04-27 13:55:00|77.03|74.63|76.29|73.89|77.03|74.63|76.16|73.76|0
1619532000000|2021-04-27 14:00:00|76.36|73.96|76.69|74.29|77.29|74.89|75.56|73.16|0
1619532300000|2021-04-27 14:05:00|76.62|74.22|77.16|74.76|77.29|74.89|76.55|74.15|0
1619532600000|2021-04-27 14:10:00|77.22|74.82|76.62|74.22|77.22|74.82|76.29|73.89|0
1619532900000|2021-04-27 14:15:00|76.55|74.15|76.28|73.88|76.55|74.15|74.96|72.56|0
1619533200000|2021-04-27 14:20:00|76.22|73.82|76.28|73.88|76.55|74.15|75.82|73.42|0
1619533500000|2021-04-27 14:25:00|76.15|73.75|77.22|74.82|77.22|74.82|75.88|73.48|0
1619533800000|2021-04-27 14:30:00|77.15|74.75|77.15|74.75|77.29|74.89|76.95|74.55|0
1619534100000|2021-04-27 14:35:00|77.08|74.68|75.88|73.48|77.15|74.75|75.68|73.28|0
1619534400000|2021-04-27 14:40:00|75.55|73.15|76.55|74.15|76.55|74.15|75.48|73.08|0
1619534700000|2021-04-27 14:45:00|76.48|74.08|77.28|74.88|77.55|75.15|76.41|74.01|0
1619535000000|2021-04-27 14:50:00|77.21|74.81|77.21|74.81|77.28|74.88|76.68|74.28|0
1619535300000|2021-04-27 14:55:00|77.15|74.75|77.15|74.75|77.48|75.08|77.08|74.68|0
1619535600000|2021-04-27 15:00:00|77.01|74.61|76.81|74.41|77.48|75.08|76.67|74.27|0
1619535900000|2021-04-27 15:05:00|76.74|74.34|77.14|74.74|77.41|75.01|76.61|74.21|0
1619536200000|2021-04-27 15:10:00|77.21|74.81|77.48|75.08|77.61|75.21|77.21|74.81|0
1619536500000|2021-04-27 15:15:00|77.55|75.15|77.14|74.74|77.75|75.35|77.14|74.74|0
1619536800000|2021-04-27 15:20:00|77.21|74.81|77.34|74.94|77.34|74.94|76.94|74.54|0
1619537100000|2021-04-27 15:25:00|77.27|74.87|77.27|74.87|77.48|75.08|77|74.6|0
1619537400000|2021-04-27 15:30:00|77.34|74.94|77.41|75.01|77.61|75.21|77.24|74.84|0
1619537700000|2021-04-27 15:35:00|77.47|75.07|77.54|75.14|77.54|75.14|77.14|74.74|0
1619538000000|2021-04-27 15:40:00|77.47|75.07|77.74|75.34|77.81|75.41|77.4|75|0
1619538300000|2021-04-27 15:45:00|77.81|75.41|77.27|74.87|77.81|75.41|77.27|74.87|0
1619538600000|2021-04-27 15:50:00|77.33|74.93|78.14|75.74|78.15|75.75|77.27|74.87|0
1619538900000|2021-04-27 15:55:00|78.21|75.81|78.21|75.81|78.42|76.02|78.21|75.81|0
1619539200000|2021-04-27 16:00:00|78.28|75.88|78.55|76.15|78.62|76.22|78.28|75.88|0
1619539500000|2021-04-27 16:05:00|78.48|76.08|78.41|76.01|78.55|76.15|78.28|75.88|0
1619539800000|2021-04-27 16:10:00|78.48|76.08|78.07|75.67|78.48|76.08|78.01|75.61|0
1619540100000|2021-04-27 16:15:00|78.14|75.74|78.27|75.87|78.34|75.94|78|75.6|0
1619540400000|2021-04-27 16:20:00|78.34|75.94|78.27|75.87|78.55|76.15|78.07|75.67|0
1619540700000|2021-04-27 16:25:00|78.34|75.94|78.48|76.08|78.54|76.14|78.27|75.87|0
1619541000000|2021-04-27 16:30:00|78.41|76.01|78.34|75.94|78.48|76.08|78.27|75.87|0
1619541300000|2021-04-27 16:35:00|78.27|75.87|78.2|75.8|78.27|75.87|78|75.6|0
1619541600000|2021-04-27 16:40:00|78.27|75.87|77.93|75.53|78.34|75.94|77.79|75.39|0
1619541900000|2021-04-27 16:45:00|78|75.6|77.79|75.39|78.13|75.73|77.73|75.33|0
1619542200000|2021-04-27 16:50:00|77.73|75.33|77.12|74.72|77.79|75.39|76.65|74.25|0
1619542500000|2021-04-27 16:55:00|77.05|74.65|76.98|74.58|77.25|74.85|76.85|74.45|0
1619542800000|2021-04-27 17:00:00|76.85|74.45|77.38|74.98|77.38|74.98|76.85|74.45|0
1619543100000|2021-04-27 17:05:00|77.45|75.05|77.52|75.12|77.65|75.25|77.11|74.71|0
1619543400000|2021-04-27 17:10:00|77.59|75.19|77.65|75.25|77.86|75.46|77.45|75.05|0
1619543700000|2021-04-27 17:15:00|77.52|75.12|77.72|75.32|77.85|75.45|77.52|75.12|0
1619544000000|2021-04-27 17:20:00|77.79|75.39|77.78|75.38|77.99|75.59|77.72|75.32|0
1619544300000|2021-04-27 17:25:00|77.85|75.45|77.65|75.25|77.85|75.45|77.51|75.11|0
1619544600000|2021-04-27 17:30:00|77.58|75.18|77.58|75.18|77.92|75.52|77.24|74.84|0
1619544900000|2021-04-27 17:35:00|77.65|75.25|77.92|75.52|78.05|75.65|77.65|75.25|0
1619545200000|2021-04-27 17:40:00|77.85|75.45|77.98|75.58|78.12|75.72|77.78|75.38|0
1619545500000|2021-04-27 17:45:00|77.92|75.52|77.71|75.31|77.92|75.52|77.31|74.91|0
1619545800000|2021-04-27 17:50:00|77.64|75.24|77.84|75.44|77.91|75.51|77.64|75.24|0
1619546100000|2021-04-27 17:55:00|77.91|75.51|77.78|75.38|77.98|75.58|77.64|75.24|0
1619546400000|2021-04-27 18:00:00|77.84|75.44|76.9|74.5|77.84|75.44|76.9|74.5|0
1619546700000|2021-04-27 18:05:00|76.97|74.57|77.3|74.9|77.5|75.1|76.97|74.57|0
1619547000000|2021-04-27 18:10:00|77.27|74.87|77.43|75.03|77.5|75.1|77.27|74.87|0
1619547300000|2021-04-27 18:15:00|77.37|74.97|75.35|72.95|77.5|75.1|75.02|72.62|0
1619547600000|2021-04-27 18:20:00|75.42|73.02|75.62|73.22|75.69|73.29|75.22|72.82|0
1619547900000|2021-04-27 18:25:00|75.55|73.15|75.82|73.42|75.88|73.48|75.48|73.08|0
1619548200000|2021-04-27 18:30:00|75.95|73.55|76.35|73.95|76.42|74.02|75.82|73.42|0
1619548500000|2021-04-27 18:35:00|76.29|73.89|76.49|74.09|76.49|74.09|76.22|73.82|0
1619548800000|2021-04-27 18:40:00|76.42|74.02|76.28|73.88|76.42|74.02|76.22|73.82|0
1619549100000|2021-04-27 18:45:00|76.35|73.95|76.22|73.82|76.42|74.02|76.15|73.75|0
1619549400000|2021-04-27 18:50:00|76.15|73.75|75.88|73.48|76.15|73.75|75.81|73.41|0
1619549700000|2021-04-27 18:55:00|75.81|73.41|76.01|73.61|76.15|73.75|75.81|73.41|0
1619550000000|2021-04-27 19:00:00|75.81|73.41|76.14|73.74|76.28|73.88|75.61|73.21|0
1619550300000|2021-04-27 19:05:00|76.08|73.68|75.34|72.94|76.14|73.74|75.14|72.74|0
1619550600000|2021-04-27 19:10:00|75.27|72.87|76.41|74.01|76.41|74.01|75.27|72.87|0
1619550900000|2021-04-27 19:15:00|76.34|73.94|76.54|74.14|76.55|74.15|75.94|73.54|0
1619551200000|2021-04-27 19:20:00|76.48|74.08|76.61|74.21|76.91|74.51|76.24|73.84|0
1619551500000|2021-04-27 19:25:00|76.68|74.28|76.61|74.21|76.68|74.28|76.34|73.94|0
1619551800000|2021-04-27 19:30:00|76.68|74.28|76.81|74.41|76.81|74.41|76.34|73.94|0
1619552100000|2021-04-27 19:35:00|76.74|74.34|77.35|74.95|77.35|74.95|76.54|74.14|0
1619552400000|2021-04-27 19:40:00|77.28|74.88|77.08|74.68|77.42|75.02|76.94|74.54|0
1619552700000|2021-04-27 19:45:00|77.15|74.75|76.94|74.54|77.15|74.75|76.54|74.14|0
1619553000000|2021-04-27 19:50:00|78.27|75.87|76.77|74.37|78.27|75.87|74.63|72.23|0
1619553300000|2021-04-27 19:55:00|76.7|74.3|75.22|72.82|76.97|74.57|75.22|72.82|0
1619553600000|2021-04-27 20:00:00|76.16|73.76|76.16|73.76|77.17|74.77|76.16|73.76|0
1619553900000|2021-04-27 20:05:00|76.09|73.69|76.23|73.83|76.63|74.23|75.82|73.42|0
1619554200000|2021-04-27 20:10:00|76.16|73.76|75.99|73.59|76.43|74.03|75.76|73.36|0
1619554500000|2021-04-27 20:15:00|76|73.2|75.94|73.14|76.01|73.21|75.88|73.08|0
1619554800000|2021-04-27 20:20:00|75.97|73.17|76.01|73.21|76.09|73.29|75.82|73.02|0
1619555100000|2021-04-27 20:25:00|76|73.2|76.15|73.35|76.15|73.35|75.99|73.19|0
1619555400000|2021-04-27 20:30:00|76.32|73.52|76.18|73.38|76.39|73.59|76.12|73.32|0
1619555700000|2021-04-27 20:35:00|76.25|73.45|76.05|73.25|76.32|73.52|76.05|73.25|0
1619556000000|2021-04-27 20:40:00|75.98|73.18|76.11|73.31|76.25|73.45|75.98|73.18|0
1619556300000|2021-04-27 20:45:00|76.05|73.25|76.11|73.31|76.18|73.38|75.91|73.11|0
1619556600000|2021-04-27 20:50:00|76.18|73.38|76.18|73.38|76.38|73.58|76.18|73.38|0
1619556900000|2021-04-27 20:55:00|76.25|73.45|76.51|73.71|76.51|73.71|76.18|73.38|0
1619557200000|2021-04-27 21:00:00|76.42|73.62|76.21|73.41|76.42|73.62|76.19|73.39|0
1619557500000|2021-04-27 21:05:00|76.19|73.39|76.17|73.37|76.22|73.42|76.15|73.35|0
1619557800000|2021-04-27 21:10:00|76.2|73.4|76.22|73.42|76.22|73.42|76.2|73.4|0
1619558100000|2021-04-27 21:15:00|76.19|73.39|76.19|73.39|76.3|73.5|76.19|73.39|0
1619558400000|2021-04-27 21:20:00|76.25|73.45|76.19|73.39|76.25|73.45|76.18|73.38|0
1619558700000|2021-04-27 21:25:00|76.1|73.3|76.32|73.52|76.32|73.52|76.1|73.3|0
1619559000000|2021-04-27 21:30:00|76.3|73.5|76.32|73.52|76.32|73.52|76.3|73.5|0
1619559300000|2021-04-27 21:35:00|76.31|73.51|76.26|73.46|76.31|73.51|76.25|73.45|0
1619559600000|2021-04-27 21:40:00|76.25|73.45|76.16|73.36|76.25|73.45|76.16|73.36|0
1619559900000|2021-04-27 21:45:00|76.18|73.38|76.15|73.35|76.23|73.43|76.15|73.35|0
1619560200000|2021-04-27 21:50:00|76.24|73.44|76.22|73.42|76.24|73.44|76.18|73.38|0
1619560500000|2021-04-27 21:55:00|76.17|73.37|76.3|73.5|76.3|73.5|76.15|73.35|0
1619560800000|2021-04-27 22:00:00|76.7|73.9|76.67|73.87|76.8|74|76.47|73.67|0
1619561100000|2021-04-27 22:05:00|76.73|73.93|76.67|73.87|76.8|74|76.6|73.8|0
1619561400000|2021-04-27 22:10:00|76.7|73.9|76.8|74|76.8|74|76.6|73.8|0
1619561700000|2021-04-27 22:15:00|76.87|74.07|76.93|74.13|77.07|74.27|76.8|74|0
1619562000000|2021-04-27 22:20:00|76.87|74.07|76.93|74.13|77|74.2|76.87|74.07|0
1619562300000|2021-04-27 22:25:00|76.96|74.16|76.86|74.06|77|74.2|76.86|74.06|0
1619562600000|2021-04-27 22:30:00|76.8|74|76.66|73.86|76.8|74|76.66|73.86|0
1619562900000|2021-04-27 22:35:00|76.59|73.79|76.66|73.86|76.73|73.93|76.59|73.79|0
1619563200000|2021-04-27 22:40:00|76.73|73.93|76.72|73.92|76.79|73.99|76.72|73.92|0
1619563500000|2021-04-27 22:45:00|76.79|73.99|76.79|73.99|76.86|74.06|76.72|73.92|0
1619563800000|2021-04-27 22:50:00|76.72|73.92|76.79|73.99|76.79|73.99|76.72|73.92|0
1619564100000|2021-04-27 22:55:00|76.72|73.92|76.79|73.99|76.79|73.99|76.72|73.92|0
1619564400000|2021-04-27 23:00:00|76.86|74.06|77.13|74.33|77.13|74.33|76.86|74.06|0
1619564700000|2021-04-27 23:05:00|77.19|74.39|77.26|74.46|77.33|74.53|77.19|74.39|0
1619565000000|2021-04-27 23:10:00|77.19|74.39|77.12|74.32|77.26|74.46|77.12|74.32|0
1619565300000|2021-04-27 23:15:00|77.05|74.25|77.12|74.32|77.12|74.32|77.05|74.25|0
1619565600000|2021-04-27 23:20:00|77.19|74.39|77.12|74.32|77.19|74.39|77.12|74.32|0
1619565900000|2021-04-27 23:25:00|77.09|74.29|77.12|74.32|77.12|74.32|77.05|74.25|0
1619566200000|2021-04-27 23:30:00|77.05|74.25|76.98|74.18|77.05|74.25|76.98|74.18|0
1619566500000|2021-04-27 23:35:00|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1619566800000|2021-04-27 23:40:00|76.98|74.18|76.64|73.84|76.98|74.18|76.64|73.84|0
1619567100000|2021-04-27 23:45:00|76.58|73.78|76.51|73.71|76.78|73.98|76.51|73.71|0
1619567400000|2021-04-27 23:50:00|76.57|73.77|76.44|73.64|76.71|73.91|76.44|73.64|0
1619567700000|2021-04-27 23:55:00|76.51|73.71|76.44|73.64|76.57|73.77|76.44|73.64|0
1619568000000|2021-04-28 00:00:00|76.51|73.71|76.77|73.97|76.77|73.97|76.17|73.37|0
1619568300000|2021-04-28 00:05:00|76.71|73.91|76.84|74.04|76.91|74.11|76.71|73.91|0
1619568600000|2021-04-28 00:10:00|76.91|74.11|76.84|74.04|76.91|74.11|76.77|73.97|0
1619568900000|2021-04-28 00:15:00|76.91|74.11|76.84|74.04|76.91|74.11|76.57|73.77|0
1619569200000|2021-04-28 00:20:00|76.77|73.97|76.77|73.97|76.84|74.04|76.63|73.83|0
1619569500000|2021-04-28 00:25:00|76.7|73.9|76.43|73.63|76.7|73.9|76.36|73.56|0
1619569800000|2021-04-28 00:30:00|76.36|73.56|76.16|73.36|76.36|73.56|76.03|73.23|0
1619570100000|2021-04-28 00:35:00|76.23|73.43|76.36|73.56|76.5|73.7|76.16|73.36|0
1619570400000|2021-04-28 00:40:00|76.43|73.63|76.49|73.69|76.56|73.76|76.36|73.56|0
1619570700000|2021-04-28 00:45:00|76.43|73.63|76.49|73.69|76.49|73.69|76.23|73.43|0
1619571000000|2021-04-28 00:50:00|76.43|73.63|76.42|73.62|76.49|73.69|76.36|73.56|0
1619571300000|2021-04-28 00:55:00|76.49|73.69|76.42|73.62|76.49|73.69|76.36|73.56|0
1619571600000|2021-04-28 01:00:00|76.36|73.56|76.42|73.62|76.56|73.76|76.16|73.36|0
1619571900000|2021-04-28 01:05:00|76.49|73.69|76.69|73.89|76.83|74.03|76.49|73.69|0
1619572200000|2021-04-28 01:10:00|76.76|73.96|76.76|73.96|76.76|73.96|76.69|73.89|0
1619572500000|2021-04-28 01:15:00|76.82|74.02|76.82|74.02|76.82|74.02|76.62|73.82|0
1619572800000|2021-04-28 01:20:00|76.76|73.96|77.09|74.29|77.16|74.36|76.76|73.96|0
1619573100000|2021-04-28 01:25:00|77.12|74.32|77.02|74.22|77.16|74.36|76.96|74.16|0
1619573400000|2021-04-28 01:30:00|76.96|74.16|77.09|74.29|77.29|74.49|76.89|74.09|0
1619573700000|2021-04-28 01:35:00|77.16|74.36|77.09|74.29|77.29|74.49|77.02|74.22|0
1619574000000|2021-04-28 01:40:00|77.02|74.22|77.15|74.35|77.16|74.36|77.02|74.22|0
1619574300000|2021-04-28 01:45:00|77.22|74.42|77.36|74.56|77.42|74.62|77.15|74.35|0
1619574600000|2021-04-28 01:50:00|77.42|74.62|77.36|74.56|77.49|74.69|77.36|74.56|0
1619574900000|2021-04-28 01:55:00|77.29|74.49|77.42|74.62|77.42|74.62|77.29|74.49|0
1619575200000|2021-04-28 02:00:00|77.35|74.55|77.42|74.62|77.49|74.69|77.29|74.49|0
1619575500000|2021-04-28 02:05:00|77.35|74.55|77.35|74.55|77.42|74.62|77.28|74.48|0
1619575800000|2021-04-28 02:10:00|77.28|74.48|77.42|74.62|77.42|74.62|77.28|74.48|0
1619576100000|2021-04-28 02:15:00|77.49|74.69|77.62|74.82|77.62|74.82|77.42|74.62|0
1619576400000|2021-04-28 02:20:00|77.55|74.75|77.55|74.75|77.62|74.82|77.48|74.68|0
1619576700000|2021-04-28 02:25:00|77.62|74.82|77.55|74.75|77.69|74.89|77.55|74.75|0
1619577000000|2021-04-28 02:30:00|77.62|74.82|77.35|74.55|77.62|74.82|77.35|74.55|0
1619577300000|2021-04-28 02:35:00|77.28|74.48|77.41|74.61|77.51|74.71|77.28|74.48|0
1619577600000|2021-04-28 02:40:00|77.45|74.65|77.41|74.61|77.55|74.75|77.38|74.58|0
1619577900000|2021-04-28 02:45:00|77.34|74.54|77.34|74.54|77.34|74.54|77.27|74.47|0
1619578200000|2021-04-28 02:50:00|77.27|74.47|77.27|74.47|77.41|74.61|77.27|74.47|0
1619578500000|2021-04-28 02:55:00|77.21|74.41|77.34|74.54|77.41|74.61|77.21|74.41|0
1619578800000|2021-04-28 03:00:00|77.27|74.47|77.34|74.54|77.48|74.68|77.27|74.47|0
1619579100000|2021-04-28 03:05:00|77.41|74.61|77.34|74.54|77.54|74.74|77.34|74.54|0
1619579400000|2021-04-28 03:10:00|77.3|74.5|77.34|74.54|77.34|74.54|77.2|74.4|0
1619579700000|2021-04-28 03:15:00|77.4|74.6|77.27|74.47|77.4|74.6|77.27|74.47|0
1619580000000|2021-04-28 03:20:00|77.34|74.54|77.33|74.53|77.34|74.54|77.27|74.47|0
1619580300000|2021-04-28 03:25:00|77.4|74.6|77.54|74.74|77.54|74.74|77.4|74.6|0
1619580600000|2021-04-28 03:30:00|77.47|74.67|77.6|74.8|77.67|74.87|77.47|74.67|0
1619580900000|2021-04-28 03:35:00|77.54|74.74|77.53|74.73|77.6|74.8|77.47|74.67|0
1619581200000|2021-04-28 03:40:00|77.47|74.67|77.46|74.66|77.53|74.73|77.4|74.6|0
1619581500000|2021-04-28 03:45:00|77.53|74.73|77.46|74.66|77.6|74.8|77.46|74.66|0
1619581800000|2021-04-28 03:50:00|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1619582100000|2021-04-28 03:55:00|77.46|74.66|77.53|74.73|77.53|74.73|77.46|74.66|0
1619582400000|2021-04-28 04:00:00|77.46|74.66|77.46|74.66|77.46|74.66|77.46|74.66|0
1619583000000|2021-04-28 04:10:00|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1619583300000|2021-04-28 04:15:00|77.46|74.66|77.52|74.72|77.56|74.76|77.46|74.66|0
1619583600000|2021-04-28 04:20:00|77.59|74.79|77.66|74.86|77.66|74.86|77.59|74.79|0
1619583900000|2021-04-28 04:25:00|77.59|74.79|77.59|74.79|77.59|74.79|77.52|74.72|0
1619584200000|2021-04-28 04:30:00|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1619584500000|2021-04-28 04:35:00|77.59|74.79|77.66|74.86|77.66|74.86|77.59|74.79|0
1619584800000|2021-04-28 04:40:00|77.65|74.85|77.65|74.85|77.65|74.85|77.65|74.85|0
1619585100000|2021-04-28 04:45:00|77.59|74.79|77.65|74.85|77.65|74.85|77.59|74.79|0
1619585400000|2021-04-28 04:50:00|77.59|74.79|77.52|74.72|77.59|74.79|77.52|74.72|0
1619585700000|2021-04-28 04:55:00|77.45|74.65|77.38|74.58|77.45|74.65|77.38|74.58|0
1619586000000|2021-04-28 05:00:00|77.45|74.65|77.51|74.71|77.65|74.85|77.45|74.65|0
1619586300000|2021-04-28 05:05:00|77.45|74.65|77.58|74.78|77.58|74.78|77.45|74.65|0
1619586600000|2021-04-28 05:10:00|77.65|74.85|77.65|74.85|77.65|74.85|77.58|74.78|0
1619586900000|2021-04-28 05:15:00|77.58|74.78|77.51|74.71|77.58|74.78|77.51|74.71|0
1619587200000|2021-04-28 05:20:00|77.58|74.78|77.64|74.84|77.64|74.84|77.51|74.71|0
1619587500000|2021-04-28 05:25:00|77.61|74.81|77.58|74.78|77.64|74.84|77.58|74.78|0
1619587800000|2021-04-28 05:30:00|77.64|74.84|77.71|74.91|77.71|74.91|77.57|74.77|0
1619588100000|2021-04-28 05:35:00|77.64|74.84|77.51|74.71|77.67|74.87|77.44|74.64|0
1619588400000|2021-04-28 05:40:00|77.57|74.77|77.17|74.37|77.57|74.77|77.17|74.37|0
1619588700000|2021-04-28 05:45:00|77.1|74.3|77.16|74.36|77.17|74.37|77.03|74.23|0
1619589000000|2021-04-28 05:50:00|77.23|74.43|77.23|74.43|77.23|74.43|77.1|74.3|0
1619589300000|2021-04-28 05:55:00|77.16|74.36|77.09|74.29|77.23|74.43|77.03|74.23|0
1619589600000|2021-04-28 06:00:00|77.16|74.36|77.23|74.43|77.36|74.56|77.09|74.29|0
1619589900000|2021-04-28 06:05:00|77.16|74.36|77.09|74.29|77.3|74.5|77.02|74.22|0
1619590200000|2021-04-28 06:10:00|77.02|74.22|77.16|74.36|77.16|74.36|76.96|74.16|0
1619590500000|2021-04-28 06:15:00|77.23|74.43|77.09|74.29|77.29|74.49|77.09|74.29|0
1619590800000|2021-04-28 06:20:00|77.16|74.36|77.09|74.29|77.16|74.36|76.95|74.15|0
1619591100000|2021-04-28 06:25:00|77.16|74.36|77.15|74.35|77.22|74.42|77.02|74.22|0
1619591400000|2021-04-28 06:30:00|77.19|74.39|77.29|74.49|77.36|74.56|77.19|74.39|0
1619591700000|2021-04-28 06:35:00|77.36|74.56|77.29|74.49|77.36|74.56|77.29|74.49|0
1619592000000|2021-04-28 06:40:00|77.36|74.56|77.35|74.55|77.42|74.62|77.29|74.49|0
1619592300000|2021-04-28 06:45:00|77.42|74.62|77.49|74.69|77.49|74.69|77.42|74.62|0
1619592600000|2021-04-28 06:50:00|77.56|74.76|77.56|74.76|77.62|74.82|77.49|74.69|0
1619592900000|2021-04-28 06:55:00|77.62|74.82|77.49|74.69|77.62|74.82|77.42|74.62|0
1619593200000|2021-04-28 07:00:00|77.42|74.62|77.48|74.68|77.83|75.03|77.42|74.62|0
1619593500000|2021-04-28 07:05:00|77.28|74.88|77.15|74.75|77.42|75.02|76.81|74.41|0
1619593800000|2021-04-28 07:10:00|77.22|74.82|76.74|74.34|77.22|74.82|76.74|74.34|0
1619594100000|2021-04-28 07:15:00|76.67|74.27|76.81|74.41|76.94|74.54|76.67|74.27|0
1619594400000|2021-04-28 07:20:00|76.74|74.34|75.86|73.46|76.74|74.34|75.26|72.86|0
1619594700000|2021-04-28 07:25:00|75.73|73.33|75.66|73.26|75.86|73.46|75.53|73.13|0
1619595000000|2021-04-28 07:30:00|75.6|73.2|75.73|73.33|75.86|73.46|75.46|73.06|0
1619595300000|2021-04-28 07:35:00|75.79|73.39|76.2|73.8|76.2|73.8|75.73|73.33|0
1619595600000|2021-04-28 07:40:00|76.26|73.86|76.06|73.66|76.26|73.86|76.06|73.66|0
1619595900000|2021-04-28 07:45:00|76.13|73.73|76.06|73.66|76.13|73.73|75.86|73.46|0
1619596200000|2021-04-28 07:50:00|75.99|73.59|75.92|73.52|76.13|73.73|75.86|73.46|0
1619596500000|2021-04-28 07:55:00|75.86|73.46|75.99|73.59|76.19|73.79|75.72|73.32|0
1619596800000|2021-04-28 08:00:00|75.95|73.55|75.85|73.45|76.12|73.72|75.72|73.32|0
1619597100000|2021-04-28 08:05:00|75.79|73.39|75.85|73.45|75.99|73.59|75.65|73.25|0
1619597400000|2021-04-28 08:10:00|75.89|73.49|75.65|73.25|75.89|73.49|75.58|73.18|0
1619597700000|2021-04-28 08:15:00|75.58|73.18|75.72|73.32|75.78|73.38|75.58|73.18|0
1619598000000|2021-04-28 08:20:00|75.65|73.25|75.72|73.32|75.72|73.32|75.52|73.12|0
1619598300000|2021-04-28 08:25:00|75.65|73.25|76.05|73.65|76.05|73.65|75.58|73.18|0
1619598600000|2021-04-28 08:30:00|76.12|73.72|76.32|73.92|76.39|73.99|76.05|73.65|0
1619598900000|2021-04-28 08:35:00|76.25|73.85|76.45|74.05|76.52|74.12|76.25|73.85|0
1619599200000|2021-04-28 08:40:00|76.52|74.12|76.52|74.12|76.72|74.32|76.45|74.05|0
1619599500000|2021-04-28 08:45:00|76.55|74.15|76.52|74.12|76.72|74.32|76.52|74.12|0
1619599800000|2021-04-28 08:50:00|76.45|74.05|76.75|74.35|76.79|74.39|76.45|74.05|0
1619600100000|2021-04-28 08:55:00|76.78|74.38|76.65|74.25|76.78|74.38|76.65|74.25|0
1619600400000|2021-04-28 09:00:00|76.38|73.98|76.51|74.11|76.92|74.52|76.31|73.91|0
1619600700000|2021-04-28 09:05:00|76.44|74.04|76.17|73.77|76.44|74.04|76.17|73.77|0
1619601000000|2021-04-28 09:10:00|76.24|73.84|76.51|74.11|76.58|74.18|76.17|73.77|0
1619601300000|2021-04-28 09:15:00|76.44|74.04|76.31|73.91|76.51|74.11|76.31|73.91|0
1619601600000|2021-04-28 09:20:00|76.24|73.84|76.17|73.77|76.24|73.84|76.04|73.64|0
1619601900000|2021-04-28 09:25:00|76.24|73.84|76.17|73.77|76.44|74.04|76.1|73.7|0
1619602200000|2021-04-28 09:30:00|76.1|73.7|75.97|73.57|76.17|73.77|75.97|73.57|0
1619602500000|2021-04-28 09:35:00|76.03|73.63|76.03|73.63|76.1|73.7|75.9|73.5|0
1619602800000|2021-04-28 09:40:00|76.1|73.7|76.44|74.04|76.44|74.04|75.97|73.57|0
1619603100000|2021-04-28 09:45:00|76.5|74.1|76.3|73.9|76.5|74.1|76.23|73.83|0
1619603400000|2021-04-28 09:50:00|76.23|73.83|76.64|74.24|76.64|74.24|76.23|73.83|0
1619603700000|2021-04-28 09:55:00|76.7|74.3|76.63|74.23|76.97|74.57|76.5|74.1|0
1619604000000|2021-04-28 10:00:00|76.67|74.27|76.7|74.3|76.7|74.3|76.43|74.03|0
1619604300000|2021-04-28 10:05:00|76.63|74.23|76.56|74.16|76.84|74.44|76.43|74.03|0
1619604600000|2021-04-28 10:10:00|76.5|74.1|76.5|74.1|76.63|74.23|76.5|74.1|0
1619604900000|2021-04-28 10:15:00|76.43|74.03|76.56|74.16|76.56|74.16|76.23|73.83|0
1619605200000|2021-04-28 10:20:00|76.49|74.09|76.7|74.3|76.76|74.36|76.43|74.03|0
1619605500000|2021-04-28 10:25:00|76.73|74.33|76.83|74.43|76.83|74.43|76.73|74.33|0
1619605800000|2021-04-28 10:30:00|76.76|74.36|76.14|73.74|76.79|74.39|75.66|73.26|0
1619606100000|2021-04-28 10:35:00|76.08|73.68|76.41|74.01|76.48|74.08|76.08|73.68|0
1619606400000|2021-04-28 10:40:00|76.48|74.08|76.28|73.88|76.61|74.21|76.07|73.67|0
1619606700000|2021-04-28 10:45:00|76.21|73.81|76.07|73.67|76.28|73.88|76.07|73.67|0
1619607000000|2021-04-28 10:50:00|76.14|73.74|76.14|73.74|76.21|73.81|76|73.6|0
1619607300000|2021-04-28 10:55:00|76.21|73.81|76.27|73.87|76.34|73.94|76.17|73.77|0
1619607600000|2021-04-28 11:00:00|76.14|73.74|76.34|73.94|76.54|74.14|76.07|73.67|0
1619607900000|2021-04-28 11:05:00|76.27|73.87|76.54|74.14|76.61|74.21|76.27|73.87|0
1619608200000|2021-04-28 11:10:00|76.61|74.21|76.2|73.8|76.61|74.21|76.13|73.73|0
1619608500000|2021-04-28 11:15:00|76.13|73.73|76.54|74.14|76.61|74.21|76.13|73.73|0
1619608800000|2021-04-28 11:20:00|76.6|74.2|76.67|74.27|76.74|74.34|76.54|74.14|0
1619609100000|2021-04-28 11:25:00|76.6|74.2|76.4|74|76.67|74.27|76.4|74|0
1619609400000|2021-04-28 11:30:00|76.33|73.93|75.66|73.26|76.33|73.93|75.59|73.19|0
1619609700000|2021-04-28 11:35:00|75.53|73.13|75.19|72.79|75.66|73.26|75.19|72.79|0
1619610000000|2021-04-28 11:40:00|75.26|72.86|74.72|72.32|75.46|73.06|74.72|72.32|0
1619610300000|2021-04-28 11:45:00|74.59|72.19|75.32|72.92|75.39|72.99|74.39|71.99|0
1619610600000|2021-04-28 11:50:00|75.25|72.85|74.85|72.45|75.39|72.99|74.85|72.45|0
1619610900000|2021-04-28 11:55:00|74.92|72.52|75.05|72.65|75.12|72.72|74.92|72.52|0
1619611200000|2021-04-28 12:00:00|75.12|72.72|75.18|72.78|75.18|72.78|74.92|72.52|0
1619611500000|2021-04-28 12:05:00|75.25|72.85|75.38|72.98|75.38|72.98|75.18|72.78|0
1619611800000|2021-04-28 12:10:00|75.32|72.92|75.18|72.78|75.38|72.98|75.12|72.72|0
1619612100000|2021-04-28 12:15:00|75.25|72.85|75.45|73.05|75.45|73.05|75.11|72.71|0
1619612400000|2021-04-28 12:20:00|75.51|73.11|75.45|73.05|75.58|73.18|75.38|72.98|0
1619612700000|2021-04-28 12:25:00|75.51|73.11|75.31|72.91|75.51|73.11|75.24|72.84|0
1619613000000|2021-04-28 12:30:00|75.24|72.84|75.31|72.91|75.51|73.11|75.24|72.84|0
1619613300000|2021-04-28 12:35:00|75.38|72.98|75.24|72.84|75.38|72.98|75.11|72.71|0
1619613600000|2021-04-28 12:40:00|75.18|72.78|75.37|72.97|75.44|73.04|75.18|72.78|0
1619613900000|2021-04-28 12:45:00|75.31|72.91|75.31|72.91|75.51|73.11|75.17|72.77|0
1619614200000|2021-04-28 12:50:00|75.24|72.84|75.51|73.11|75.51|73.11|75.24|72.84|0
1619614500000|2021-04-28 12:55:00|75.57|73.17|75.64|73.24|75.64|73.24|75.51|73.11|0
1619614800000|2021-04-28 13:00:00|75.71|73.31|75.84|73.44|75.97|73.57|75.71|73.31|0
1619615100000|2021-04-28 13:05:00|75.77|73.37|75.7|73.3|75.84|73.44|75.64|73.24|0
1619615400000|2021-04-28 13:10:00|75.77|73.37|75.77|73.37|75.84|73.44|75.64|73.24|0
1619615700000|2021-04-28 13:15:00|75.7|73.3|75.77|73.37|75.84|73.44|75.7|73.3|0
1619616000000|2021-04-28 13:20:00|75.7|73.3|75.77|73.37|75.84|73.44|75.63|73.23|0
1619616300000|2021-04-28 13:25:00|75.7|73.3|76.03|73.63|76.03|73.63|75.5|73.1|0
1619616600000|2021-04-28 13:30:00|76.1|73.7|75.16|72.76|76.44|74.04|74.76|72.36|0
1619616900000|2021-04-28 13:35:00|75.03|72.63|75.43|73.03|75.5|73.1|74.7|72.3|0
1619617200000|2021-04-28 13:40:00|75.36|72.96|75.83|73.43|75.96|73.56|75.03|72.63|0
1619617500000|2021-04-28 13:45:00|75.9|73.5|76.77|74.37|76.84|74.44|75.9|73.5|0
1619617800000|2021-04-28 13:50:00|76.84|74.44|76.7|74.3|76.84|74.44|76.5|74.1|0
1619618100000|2021-04-28 13:55:00|76.64|74.24|77.45|75.05|77.52|75.12|76.64|74.24|0
1619618400000|2021-04-28 14:00:00|77.65|75.25|77.11|74.71|77.65|75.25|76.77|74.37|0
1619618700000|2021-04-28 14:05:00|77.04|74.64|77.31|74.91|77.52|75.12|77.04|74.64|0
1619619000000|2021-04-28 14:10:00|77.24|74.84|77.24|74.84|77.31|74.91|76.97|74.57|0
1619619300000|2021-04-28 14:15:00|77.17|74.77|77.24|74.84|77.38|74.98|77.1|74.7|0
1619619600000|2021-04-28 14:20:00|77.31|74.91|76.83|74.43|77.44|75.04|76.83|74.43|0
1619619900000|2021-04-28 14:25:00|76.9|74.5|76.83|74.43|76.97|74.57|76.63|74.23|0
1619620200000|2021-04-28 14:30:00|76.9|74.5|76.36|73.96|77.03|74.63|76.36|73.96|0
1619620500000|2021-04-28 14:35:00|76.29|73.89|76.22|73.82|76.42|74.02|75.82|73.42|0
1619620800000|2021-04-28 14:40:00|76.09|73.69|76.49|74.09|76.62|74.22|76.09|73.69|0
1619621100000|2021-04-28 14:45:00|76.56|74.16|76.42|74.02|76.69|74.29|76.15|73.75|0
1619621400000|2021-04-28 14:50:00|76.49|74.09|76.35|73.95|76.76|74.36|76.28|73.88|0
1619621700000|2021-04-28 14:55:00|76.42|74.02|76.55|74.15|76.82|74.42|76.22|73.82|0
1619622000000|2021-04-28 15:00:00|76.49|74.09|76.35|73.95|76.69|74.29|76.35|73.95|0
1619622300000|2021-04-28 15:05:00|76.28|73.88|76.35|73.95|76.55|74.15|75.94|73.54|0
1619622600000|2021-04-28 15:10:00|76.42|74.02|76.35|73.95|76.62|74.22|76.35|73.95|0
1619622900000|2021-04-28 15:15:00|76.28|73.88|76.28|73.88|76.28|73.88|75.67|73.27|0
1619623200000|2021-04-28 15:20:00|76.35|73.95|76.14|73.74|76.41|74.01|76.07|73.67|0
1619623500000|2021-04-28 15:25:00|76.28|73.88|76.21|73.81|76.28|73.88|75.81|73.41|0
1619623800000|2021-04-28 15:30:00|76.14|73.74|75.8|73.4|76.21|73.81|75.6|73.2|0
1619624100000|2021-04-28 15:35:00|75.87|73.47|76.07|73.67|76.14|73.74|75.87|73.47|0
1619624400000|2021-04-28 15:40:00|76|73.6|75.27|72.87|76.07|73.67|75.27|72.87|0
1619624700000|2021-04-28 15:45:00|75.2|72.8|74.86|72.46|75.6|73.2|74.86|72.46|0
1619625000000|2021-04-28 15:50:00|74.93|72.53|74.4|72|75|72.6|74.4|72|0
1619625300000|2021-04-28 15:55:00|74.46|72.06|74.8|72.4|75.07|72.67|73.85|71.45|0
1619625600000|2021-04-28 16:00:00|74.67|72.27|75.61|73.21|75.74|73.34|74.47|72.07|0
1619625900000|2021-04-28 16:05:00|75.68|73.28|76.28|73.88|76.28|73.88|75.61|73.21|0
1619626200000|2021-04-28 16:10:00|76.35|73.95|75.94|73.54|76.35|73.95|75.94|73.54|0
1619626500000|2021-04-28 16:15:00|76.08|73.68|76.34|73.94|76.34|73.94|75.94|73.54|0
1619626800000|2021-04-28 16:20:00|76.28|73.88|76.14|73.74|76.34|73.94|76.08|73.68|0
1619627100000|2021-04-28 16:25:00|76.21|73.81|76.21|73.81|76.34|73.94|76.14|73.74|0
1619627400000|2021-04-28 16:30:00|76.27|73.87|76.14|73.74|76.34|73.94|76.07|73.67|0
1619627700000|2021-04-28 16:35:00|76.07|73.67|76.47|74.07|76.54|74.14|75.94|73.54|0
1619628000000|2021-04-28 16:40:00|76.54|74.14|76.41|74.01|76.61|74.21|76.41|74.01|0
1619628300000|2021-04-28 16:45:00|76.34|73.94|76.74|74.34|76.74|74.34|76.34|73.94|0
1619628600000|2021-04-28 16:50:00|76.81|74.41|76.61|74.21|76.88|74.48|76.47|74.07|0
1619628900000|2021-04-28 16:55:00|76.67|74.27|76.67|74.27|76.74|74.34|76.47|74.07|0
1619629200000|2021-04-28 17:00:00|76.74|74.34|76.67|74.27|76.74|74.34|76.54|74.14|0
1619629500000|2021-04-28 17:05:00|76.6|74.2|76.53|74.13|76.67|74.27|76.33|73.93|0
1619629800000|2021-04-28 17:10:00|76.6|74.2|76.4|74|76.74|74.34|76.4|74|0
1619630100000|2021-04-28 17:15:00|76.47|74.07|76.6|74.2|76.67|74.27|76.47|74.07|0
1619630400000|2021-04-28 17:20:00|76.53|74.13|76.4|74|76.6|74.2|76.33|73.93|0
1619630700000|2021-04-28 17:25:00|76.46|74.06|76.66|74.26|76.73|74.33|76.46|74.06|0
1619631000000|2021-04-28 17:30:00|76.6|74.2|76.6|74.2|76.73|74.33|76.46|74.06|0
1619631300000|2021-04-28 17:35:00|76.53|74.13|76.12|73.72|76.6|74.2|75.99|73.59|0
1619631600000|2021-04-28 17:40:00|76.19|73.79|76.06|73.66|76.26|73.86|76.06|73.66|0
1619631900000|2021-04-28 17:45:00|75.99|73.59|75.92|73.52|76.05|73.65|75.65|73.25|0
1619632200000|2021-04-28 17:50:00|75.85|73.45|75.58|73.18|75.85|73.45|75.38|72.98|0
1619632500000|2021-04-28 17:55:00|75.52|73.12|75.38|72.98|75.68|73.28|75.18|72.78|0
1619632800000|2021-04-28 18:00:00|75.35|72.95|74.75|72.35|77.54|75.14|74.25|71.85|0
1619633100000|2021-04-28 18:05:00|74.89|72.49|74.62|72.22|75.02|72.62|74.16|71.76|0
1619633400000|2021-04-28 18:10:00|74.42|72.02|75.91|73.51|75.98|73.58|74.42|72.02|0
1619633700000|2021-04-28 18:15:00|75.84|73.44|76.18|73.78|76.31|73.91|75.64|73.24|0
1619634000000|2021-04-28 18:20:00|76.04|73.64|76.31|73.91|76.72|74.32|76.04|73.64|0
1619634300000|2021-04-28 18:25:00|76.38|73.98|75.97|73.57|76.38|73.98|75.71|73.31|0
1619634600000|2021-04-28 18:30:00|76.04|73.64|75.77|73.37|76.04|73.64|74.84|72.44|0
1619634900000|2021-04-28 18:35:00|75.84|73.44|78.62|76.22|78.83|76.43|75.77|73.37|0
1619635200000|2021-04-28 18:40:00|78.69|76.29|79.1|76.7|79.17|76.77|78.55|76.15|0
1619635500000|2021-04-28 18:45:00|79.03|76.63|78.07|75.67|79.66|77.26|77.93|75.53|0
1619635800000|2021-04-28 18:50:00|78|75.6|78.27|75.87|78.55|76.15|78|75.6|0
1619636100000|2021-04-28 18:55:00|78.34|75.94|77.86|75.46|78.34|75.94|77.59|75.19|0
1619636400000|2021-04-28 19:00:00|77.93|75.53|77.52|75.12|78.34|75.94|77.38|74.98|0
1619636700000|2021-04-28 19:05:00|77.66|75.26|78|75.6|78.13|75.73|77.18|74.78|0
1619637000000|2021-04-28 19:10:00|77.86|75.46|76.3|73.9|78.07|75.67|74.76|72.36|0
1619637300000|2021-04-28 19:15:00|76.23|73.83|76.16|73.76|76.84|74.44|75.76|73.36|0
1619637600000|2021-04-28 19:20:00|76.1|73.7|76.3|73.9|76.57|74.17|76.03|73.63|0
1619637900000|2021-04-28 19:25:00|76.36|73.96|76.84|74.44|77.04|74.64|76.16|73.76|0
1619638200000|2021-04-28 19:30:00|76.77|74.37|76.09|73.69|76.77|74.37|75.89|73.49|0
1619638500000|2021-04-28 19:35:00|76.23|73.83|76.9|74.5|77.44|75.04|76.09|73.69|0
1619638800000|2021-04-28 19:40:00|76.97|74.57|76.63|74.23|77.24|74.84|76.49|74.09|0
1619639100000|2021-04-28 19:45:00|76.56|74.16|76.09|73.69|76.83|74.43|76.09|73.69|0
1619639400000|2021-04-28 19:50:00|76.16|73.76|74|71.6|76.16|73.76|73.8|71.4|0
1619639700000|2021-04-28 19:55:00|73.8|71.4|74.2|71.8|74.6|72.2|73.67|71.27|0
1619640000000|2021-04-28 20:00:00|74.73|72.33|74.93|72.53|75.06|72.66|74.4|72|0
1619640300000|2021-04-28 20:05:00|75|72.6|75.26|72.86|75.87|73.47|75|72.6|0
1619640600000|2021-04-28 20:10:00|75.33|72.93|74.89|72.49|75.46|73.06|74.86|72.46|0
1619640900000|2021-04-28 20:15:00|75.2|72.4|74.85|72.05|75.22|72.42|74.74|71.94|0
1619641200000|2021-04-28 20:20:00|74.86|72.06|74.9|72.1|75|72.2|74.8|72|0
1619641500000|2021-04-28 20:25:00|74.94|72.14|74.93|72.13|75.01|72.21|74.83|72.03|0
1619641800000|2021-04-28 20:30:00|75.36|72.56|76.56|73.76|77.17|74.37|75.36|72.56|0
1619642100000|2021-04-28 20:35:00|76.43|73.63|76.77|73.97|77.31|74.51|76.43|73.63|0
1619642400000|2021-04-28 20:40:00|76.83|74.03|76.49|73.69|76.83|74.03|76.49|73.69|0
1619642700000|2021-04-28 20:45:00|76.29|73.49|76.7|73.9|76.76|73.96|76.29|73.49|0
1619643000000|2021-04-28 20:50:00|76.63|73.83|76.63|73.83|76.69|73.89|76.49|73.69|0
1619643300000|2021-04-28 20:55:00|76.49|73.69|76.63|73.83|76.63|73.83|76.15|73.35|0
1619643600000|2021-04-28 21:00:00|76.55|73.75|76.41|73.61|76.55|73.75|76.38|73.58|0
1619643900000|2021-04-28 21:05:00|76.42|73.62|76.4|73.6|76.42|73.62|76.32|73.52|0
1619644200000|2021-04-28 21:10:00|76.41|73.61|76.34|73.54|76.43|73.63|76.31|73.51|0
1619644500000|2021-04-28 21:15:00|76.35|73.55|76.09|73.29|76.35|73.55|75.99|73.19|0
1619644800000|2021-04-28 21:20:00|76.08|73.28|76.3|73.5|76.36|73.56|76.05|73.25|0
1619645100000|2021-04-28 21:25:00|76.31|73.51|76.14|73.34|76.39|73.59|76.07|73.27|0
1619645400000|2021-04-28 21:30:00|76.16|73.36|76.13|73.33|76.21|73.41|76.1|73.3|0
1619645700000|2021-04-28 21:35:00|76.1|73.3|76.1|73.3|76.24|73.44|76.09|73.29|0
1619646000000|2021-04-28 21:40:00|76.13|73.33|76.16|73.36|76.24|73.44|76.12|73.32|0
1619646300000|2021-04-28 21:45:00|76.14|73.34|76.26|73.46|76.27|73.47|76.14|73.34|0
1619646600000|2021-04-28 21:50:00|76.24|73.44|76.25|73.45|76.4|73.6|76.24|73.44|0
1619646900000|2021-04-28 21:55:00|76.28|73.48|76.42|73.62|76.42|73.62|76.28|73.48|0
1619647200000|2021-04-28 22:00:00|76.61|73.81|76.51|73.71|76.61|73.81|76.24|73.44|0
1619647500000|2021-04-28 22:05:00|76.58|73.78|76.44|73.64|76.58|73.78|76.37|73.57|0
1619647800000|2021-04-28 22:10:00|76.58|73.78|76.85|74.05|76.91|74.11|76.58|73.78|0
1619648100000|2021-04-28 22:15:00|76.91|74.11|77.05|74.25|77.12|74.32|76.91|74.11|0
1619648400000|2021-04-28 22:20:00|77.12|74.32|76.91|74.11|77.12|74.32|76.91|74.11|0
1619648700000|2021-04-28 22:25:00|76.98|74.18|76.98|74.18|76.98|74.18|76.91|74.11|0
1619649000000|2021-04-28 22:30:00|77.05|74.25|76.91|74.11|77.05|74.25|76.91|74.11|0
1619649300000|2021-04-28 22:35:00|76.84|74.04|76.84|74.04|76.91|74.11|76.84|74.04|0
1619649600000|2021-04-28 22:40:00|76.77|73.97|76.77|73.97|76.84|74.04|76.57|73.77|0
1619649900000|2021-04-28 22:45:00|76.7|73.9|76.7|73.9|76.84|74.04|76.7|73.9|0
1619650200000|2021-04-28 22:50:00|76.77|73.97|76.84|74.04|76.84|74.04|76.77|73.97|0
1619650500000|2021-04-28 22:55:00|76.9|74.1|77.04|74.24|77.04|74.24|76.9|74.1|0
1619650800000|2021-04-28 23:00:00|77.17|74.37|77.04|74.24|77.24|74.44|77.04|74.24|0
1619651100000|2021-04-28 23:05:00|76.97|74.17|76.9|74.1|76.97|74.17|76.9|74.1|0
1619651400000|2021-04-28 23:10:00|76.83|74.03|76.83|74.03|76.9|74.1|76.76|73.96|0
1619651700000|2021-04-28 23:15:00|76.9|74.1|76.83|74.03|76.9|74.1|76.83|74.03|0
1619652300000|2021-04-28 23:25:00|76.9|74.1|76.9|74.1|76.9|74.1|76.83|74.03|0
1619652600000|2021-04-28 23:30:00|76.96|74.16|76.96|74.16|76.96|74.16|76.89|74.09|0
1619652900000|2021-04-28 23:35:00|77.03|74.23|77.1|74.3|77.1|74.3|77.03|74.23|0
1619653200000|2021-04-28 23:40:00|77.03|74.23|77.16|74.36|77.16|74.36|77.03|74.23|0
1619653500000|2021-04-28 23:45:00|77.1|74.3|77.09|74.29|77.23|74.43|77.09|74.29|0
1619653800000|2021-04-28 23:50:00|77.13|74.33|77.36|74.56|77.37|74.57|77.13|74.33|0
1619654100000|2021-04-28 23:55:00|77.43|74.63|77.57|74.77|77.71|74.91|77.43|74.63|0
1619654400000|2021-04-29 00:00:00|77.5|74.7|77.64|74.84|77.64|74.84|77.36|74.56|0
1619654700000|2021-04-29 00:05:00|77.7|74.9|77.98|75.18|78.04|75.24|77.64|74.84|0
1619655000000|2021-04-29 00:10:00|78.11|75.31|78.04|75.24|78.46|75.66|77.97|75.17|0
1619655300000|2021-04-29 00:15:00|78.11|75.31|77.91|75.11|78.11|75.31|77.91|75.11|0
1619655600000|2021-04-29 00:20:00|77.97|75.17|78.25|75.45|78.25|75.45|77.9|75.1|0
1619655900000|2021-04-29 00:25:00|78.18|75.38|78.04|75.24|78.18|75.38|77.97|75.17|0
1619656200000|2021-04-29 00:30:00|78.11|75.31|78.11|75.31|78.38|75.58|78.11|75.31|0
1619656500000|2021-04-29 00:35:00|78.18|75.38|78.24|75.44|78.24|75.44|78.11|75.31|0
1619656800000|2021-04-29 00:40:00|78.17|75.37|78.04|75.24|78.17|75.37|77.97|75.17|0
1619657100000|2021-04-29 00:45:00|78.1|75.3|78.17|75.37|78.17|75.37|78.04|75.24|0
1619657400000|2021-04-29 00:50:00|78.24|75.44|78.79|75.99|78.79|75.99|78.24|75.44|0
1619657700000|2021-04-29 00:55:00|78.86|76.06|78.79|75.99|79.07|76.27|78.65|75.85|0
1619658000000|2021-04-29 01:00:00|78.93|76.13|78.72|75.92|79.07|76.27|78.58|75.78|0
1619658300000|2021-04-29 01:05:00|78.65|75.85|78.86|76.06|78.86|76.06|78.58|75.78|0
1619658600000|2021-04-29 01:10:00|78.92|76.12|79.06|76.26|79.06|76.26|78.85|76.05|0
1619658900000|2021-04-29 01:15:00|79.2|76.4|79.75|76.95|79.96|77.16|79.2|76.4|0
1619659200000|2021-04-29 01:20:00|79.82|77.02|79.47|76.67|79.89|77.09|79.41|76.61|0
1619659500000|2021-04-29 01:25:00|79.44|76.64|79.54|76.74|79.54|76.74|79.4|76.6|0
1619659800000|2021-04-29 01:30:00|79.47|76.67|79.71|76.91|79.89|77.09|79.47|76.67|0
1619660100000|2021-04-29 01:35:00|79.82|77.02|80.03|77.23|80.03|77.23|79.61|76.81|0
1619660400000|2021-04-29 01:40:00|80.1|77.3|80.1|77.3|80.31|77.51|80.03|77.23|0
1619660700000|2021-04-29 01:45:00|80.17|77.37|80.37|77.57|80.45|77.65|80.03|77.23|0
1619661000000|2021-04-29 01:50:00|80.44|77.64|80.44|77.64|80.51|77.71|80.37|77.57|0
1619661300000|2021-04-29 01:55:00|80.51|77.71|81.07|78.27|81.5|78.7|80.44|77.64|0
1619661600000|2021-04-29 02:00:00|81.04|78.24|80.79|77.99|81.04|78.24|80.79|77.99|0
1619661900000|2021-04-29 02:05:00|80.86|78.06|80.93|78.13|81.07|78.27|80.86|78.06|0
1619662200000|2021-04-29 02:10:00|81|78.2|81|78.2|81.14|78.34|81|78.2|0
1619662500000|2021-04-29 02:15:00|81.07|78.27|80.93|78.13|81.07|78.27|80.86|78.06|0
1619662800000|2021-04-29 02:20:00|81|78.2|81|78.2|81.07|78.27|80.86|78.06|0
1619663100000|2021-04-29 02:25:00|80.93|78.13|80.86|78.06|80.93|78.13|80.79|77.99|0
1619663400000|2021-04-29 02:30:00|80.93|78.13|80.85|78.05|81|78.2|80.85|78.05|0
1619663700000|2021-04-29 02:35:00|80.93|78.13|80.99|78.19|81.06|78.26|80.85|78.05|0
1619664000000|2021-04-29 02:40:00|80.92|78.12|80.92|78.12|80.99|78.19|80.92|78.12|0
1619664300000|2021-04-29 02:45:00|80.99|78.19|80.71|77.91|80.99|78.19|80.57|77.77|0
1619664600000|2021-04-29 02:50:00|80.64|77.84|80.57|77.77|80.71|77.91|80.5|77.7|0
1619664900000|2021-04-29 02:55:00|80.5|77.7|80.64|77.84|80.71|77.91|80.5|77.7|0
1619665200000|2021-04-29 03:00:00|80.57|77.77|80.57|77.77|80.57|77.77|80.29|77.49|0
1619665500000|2021-04-29 03:05:00|80.5|77.7|80.43|77.63|80.5|77.7|80.36|77.56|0
1619665800000|2021-04-29 03:10:00|80.39|77.59|80.42|77.62|80.43|77.63|80.28|77.48|0
1619666100000|2021-04-29 03:15:00|80.39|77.59|80.42|77.62|80.49|77.69|80.35|77.55|0
1619666400000|2021-04-29 03:20:00|80.49|77.69|80.56|77.76|80.56|77.76|80.42|77.62|0
1619666700000|2021-04-29 03:25:00|80.49|77.69|80.56|77.76|80.56|77.76|80.49|77.69|0
1619667000000|2021-04-29 03:30:00|80.63|77.83|80.63|77.83|80.7|77.9|80.63|77.83|0
1619667300000|2021-04-29 03:35:00|80.7|77.9|80.63|77.83|80.7|77.9|80.63|77.83|0
1619667600000|2021-04-29 03:40:00|80.56|77.76|80.56|77.76|80.63|77.83|80.56|77.76|0
1619667900000|2021-04-29 03:45:00|80.49|77.69|80.49|77.69|80.56|77.76|80.42|77.62|0
1619668200000|2021-04-29 03:50:00|80.42|77.62|80.27|77.47|80.42|77.62|80.13|77.33|0
1619668500000|2021-04-29 03:55:00|80.2|77.4|80.27|77.47|80.27|77.47|80.2|77.4|0
1619668800000|2021-04-29 04:00:00|80.34|77.54|80.41|77.61|80.48|77.68|80.31|77.51|0
1619669100000|2021-04-29 04:05:00|80.34|77.54|80.62|77.82|80.62|77.82|80.34|77.54|0
1619669400000|2021-04-29 04:10:00|80.69|77.89|80.9|78.1|80.9|78.1|80.69|77.89|0
1619669700000|2021-04-29 04:15:00|80.97|78.17|81.04|78.24|81.11|78.31|80.9|78.1|0
1619670000000|2021-04-29 04:20:00|80.97|78.17|80.76|77.96|80.97|78.17|80.69|77.89|0
1619670300000|2021-04-29 04:25:00|80.83|78.03|80.86|78.06|80.86|78.06|80.76|77.96|0
1619670600000|2021-04-29 04:30:00|80.9|78.1|80.47|77.67|80.9|78.1|80.47|77.67|0
1619670900000|2021-04-29 04:35:00|80.26|77.46|80.33|77.53|80.47|77.67|80.26|77.46|0
1619671200000|2021-04-29 04:40:00|80.37|77.57|80.4|77.6|80.4|77.6|80.26|77.46|0
1619671500000|2021-04-29 04:45:00|80.33|77.53|80.4|77.6|80.47|77.67|80.33|77.53|0
1619671800000|2021-04-29 04:50:00|80.33|77.53|80.54|77.74|80.54|77.74|80.33|77.53|0
1619672100000|2021-04-29 04:55:00|80.47|77.67|80.26|77.46|80.47|77.67|80.19|77.39|0
1619672400000|2021-04-29 05:00:00|80.19|77.39|80.33|77.53|80.33|77.53|80.19|77.39|0
1619672700000|2021-04-29 05:05:00|80.26|77.46|80.4|77.6|80.47|77.67|80.19|77.39|0
1619673000000|2021-04-29 05:10:00|80.47|77.67|80.26|77.46|80.47|77.67|80.19|77.39|0
1619673300000|2021-04-29 05:15:00|80.19|77.39|80.18|77.38|80.32|77.52|80.11|77.31|0
1619673600000|2021-04-29 05:20:00|80.11|77.31|80.18|77.38|80.18|77.38|80.11|77.31|0
1619673900000|2021-04-29 05:25:00|80.25|77.45|80.18|77.38|80.32|77.52|80.11|77.31|0
1619674200000|2021-04-29 05:30:00|80.25|77.45|80.25|77.45|80.32|77.52|80.18|77.38|0
1619674500000|2021-04-29 05:35:00|80.32|77.52|80.11|77.31|80.32|77.52|80.11|77.31|0
1619674800000|2021-04-29 05:40:00|80.18|77.38|80.11|77.31|80.25|77.45|80.11|77.31|0
1619675100000|2021-04-29 05:45:00|80.18|77.38|80.6|77.8|80.6|77.8|80.18|77.38|0
1619675400000|2021-04-29 05:50:00|80.53|77.73|80.81|78.01|80.81|78.01|80.46|77.66|0
1619675700000|2021-04-29 05:55:00|80.74|77.94|80.52|77.72|80.74|77.94|80.45|77.65|0
1619676000000|2021-04-29 06:00:00|80.59|77.79|80.52|77.72|80.73|77.93|80.38|77.58|0
1619676300000|2021-04-29 06:05:00|80.45|77.65|80.17|77.37|80.52|77.72|80.17|77.37|0
1619676600000|2021-04-29 06:10:00|80.21|77.41|80.45|77.65|80.52|77.72|80.1|77.3|0
1619676900000|2021-04-29 06:15:00|80.52|77.72|80.59|77.79|80.59|77.79|80.24|77.44|0
1619677200000|2021-04-29 06:20:00|80.52|77.72|80.31|77.51|80.52|77.72|80.31|77.51|0
1619677500000|2021-04-29 06:25:00|80.24|77.44|80.24|77.44|80.38|77.58|80.17|77.37|0
1619677800000|2021-04-29 06:30:00|80.31|77.51|80.45|77.65|80.45|77.65|80.24|77.44|0
1619678100000|2021-04-29 06:35:00|80.38|77.58|80.44|77.64|80.52|77.72|80.31|77.51|0
1619678400000|2021-04-29 06:40:00|80.37|77.57|80.37|77.57|80.37|77.57|80.09|77.29|0
1619678700000|2021-04-29 06:45:00|80.3|77.5|80.51|77.71|80.51|77.71|80.3|77.5|0
1619679000000|2021-04-29 06:50:00|80.58|77.78|80.58|77.78|80.72|77.92|80.58|77.78|0
1619679300000|2021-04-29 06:55:00|80.65|77.85|80.79|77.99|80.79|77.99|80.58|77.78|0
1619679600000|2021-04-29 07:00:00|80.93|78.13|81.25|78.45|83.51|80.71|80.86|78.06|0
1619679900000|2021-04-29 07:05:00|81.05|78.65|80.84|78.44|81.34|78.94|80.84|78.44|0
1619680200000|2021-04-29 07:10:00|80.77|78.37|80.42|78.02|80.98|78.58|80.42|78.02|0
1619680500000|2021-04-29 07:15:00|80.35|77.95|80.42|78.02|80.63|78.23|80.28|77.88|0
1619680800000|2021-04-29 07:20:00|80.35|77.95|80.77|78.37|80.77|78.37|80.35|77.95|0
1619681100000|2021-04-29 07:25:00|80.7|78.3|80.48|78.08|80.7|78.3|80.48|78.08|0
1619681400000|2021-04-29 07:30:00|80.41|78.01|80.62|78.22|80.69|78.29|80.27|77.87|0
1619681700000|2021-04-29 07:35:00|80.76|78.36|80.76|78.36|81.12|78.72|80.69|78.29|0
1619682000000|2021-04-29 07:40:00|80.69|78.29|80.62|78.22|80.69|78.29|80.34|77.94|0
1619682300000|2021-04-29 07:45:00|80.55|78.15|80.83|78.43|80.9|78.5|80.55|78.15|0
1619682600000|2021-04-29 07:50:00|80.9|78.5|81.11|78.71|81.18|78.78|80.83|78.43|0
1619682900000|2021-04-29 07:55:00|81.18|78.78|81.18|78.78|81.32|78.92|81.11|78.71|0
1619683200000|2021-04-29 08:00:00|81.25|78.85|82.03|79.63|82.46|80.06|81.25|78.85|0
1619683500000|2021-04-29 08:05:00|82.1|79.7|81.82|79.42|82.31|79.91|81.74|79.34|0
1619683800000|2021-04-29 08:10:00|81.74|79.34|81.74|79.34|82.03|79.63|81.74|79.34|0
1619684100000|2021-04-29 08:15:00|81.81|79.41|81.6|79.2|81.81|79.41|81.53|79.13|0
1619684400000|2021-04-29 08:20:00|81.67|79.27|81.6|79.2|81.67|79.27|81.46|79.06|0
1619684700000|2021-04-29 08:25:00|81.53|79.13|81.24|78.84|81.6|79.2|81.17|78.77|0
1619685000000|2021-04-29 08:30:00|81.17|78.77|81.24|78.84|81.31|78.91|81.17|78.77|0
1619685300000|2021-04-29 08:35:00|81.17|78.77|81.38|78.98|81.45|79.05|81.17|78.77|0
1619685600000|2021-04-29 08:40:00|81.31|78.91|81.38|78.98|81.59|79.19|81.31|78.91|0
1619685900000|2021-04-29 08:45:00|81.45|79.05|81.45|79.05|81.66|79.26|81.38|78.98|0
1619686200000|2021-04-29 08:50:00|81.38|78.98|81.55|79.15|81.59|79.19|81.38|78.98|0
1619686500000|2021-04-29 08:55:00|81.59|79.19|81.52|79.12|81.66|79.26|81.52|79.12|0
1619686800000|2021-04-29 09:00:00|81.59|79.19|81.45|79.05|81.59|79.19|81.45|79.05|0
1619687100000|2021-04-29 09:05:00|81.38|78.98|81.3|78.9|81.52|79.12|81.24|78.84|0
1619687400000|2021-04-29 09:10:00|81.23|78.83|81.16|78.76|81.45|79.05|81.09|78.69|0
1619687700000|2021-04-29 09:15:00|81.09|78.69|81.44|79.04|81.52|79.12|81.09|78.69|0
1619688000000|2021-04-29 09:20:00|81.37|78.97|81.37|78.97|81.51|79.11|81.37|78.97|0
1619688300000|2021-04-29 09:25:00|81.3|78.9|81.51|79.11|81.51|79.11|81.16|78.76|0
1619688600000|2021-04-29 09:30:00|81.44|79.04|81.51|79.11|81.51|79.11|81.37|78.97|0
1619688900000|2021-04-29 09:35:00|81.44|79.04|81.51|79.11|81.51|79.11|81.37|78.97|0
1619689200000|2021-04-29 09:40:00|81.44|79.04|81.44|79.04|81.51|79.11|81.37|78.97|0
1619689500000|2021-04-29 09:45:00|81.4|79|81.65|79.25|81.65|79.25|81.3|78.9|0
1619689800000|2021-04-29 09:50:00|81.72|79.32|81.72|79.32|81.79|79.39|81.65|79.25|0
1619690100000|2021-04-29 09:55:00|81.65|79.25|81.58|79.18|81.72|79.32|81.51|79.11|0
1619690400000|2021-04-29 10:00:00|81.5|79.1|81.72|79.32|81.79|79.39|81.43|79.03|0
1619690700000|2021-04-29 10:05:00|81.65|79.25|81.79|79.39|81.86|79.46|81.57|79.17|0
1619691000000|2021-04-29 10:10:00|81.86|79.46|81.93|79.53|81.93|79.53|81.86|79.46|0
1619691300000|2021-04-29 10:15:00|81.86|79.46|82.42|80.02|82.42|80.02|81.86|79.46|0
1619691600000|2021-04-29 10:20:00|82.35|79.95|82.21|79.81|82.35|79.95|82|79.6|0
1619691900000|2021-04-29 10:25:00|82.17|79.77|82.42|80.02|82.42|80.02|82.14|79.74|0
1619692200000|2021-04-29 10:30:00|82.35|79.95|82.35|79.95|82.49|80.09|82.28|79.88|0
1619692500000|2021-04-29 10:35:00|82.28|79.88|82.49|80.09|82.71|80.31|82.21|79.81|0
1619692800000|2021-04-29 10:40:00|82.42|80.02|84.28|81.88|84.28|81.88|82.28|79.88|0
1619693100000|2021-04-29 10:45:00|84.21|81.81|84.28|81.88|84.28|81.88|84.14|81.74|0
1619693400000|2021-04-29 10:50:00|84.21|81.81|83.92|81.52|84.28|81.88|83.85|81.45|0
1619693700000|2021-04-29 10:55:00|83.99|81.59|83.7|81.3|83.99|81.59|83.63|81.23|0
1619694000000|2021-04-29 11:00:00|83.85|81.45|84.06|81.66|84.06|81.66|83.7|81.3|0
1619694300000|2021-04-29 11:05:00|84.13|81.73|84.2|81.8|84.35|81.95|84.06|81.66|0
1619694600000|2021-04-29 11:10:00|84.28|81.88|83.99|81.59|84.28|81.88|83.99|81.59|0
1619694900000|2021-04-29 11:15:00|84.06|81.66|83.7|81.3|84.06|81.66|83.7|81.3|0
1619695200000|2021-04-29 11:20:00|83.63|81.23|83.63|81.23|83.7|81.3|83.56|81.16|0
1619695500000|2021-04-29 11:25:00|83.7|81.3|83.62|81.22|83.7|81.3|83.55|81.15|0
1619695800000|2021-04-29 11:30:00|83.7|81.3|83.62|81.22|83.91|81.51|83.55|81.15|0
1619696100000|2021-04-29 11:35:00|83.55|81.15|83.62|81.22|83.84|81.44|83.55|81.15|0
1619696400000|2021-04-29 11:40:00|83.69|81.29|83.55|81.15|83.77|81.37|83.55|81.15|0
1619696700000|2021-04-29 11:45:00|83.62|81.22|83.91|81.51|83.91|81.51|83.62|81.22|0
1619697000000|2021-04-29 11:50:00|83.98|81.58|83.55|81.15|83.98|81.58|83.55|81.15|0
1619697300000|2021-04-29 11:55:00|83.62|81.22|83.47|81.07|83.62|81.22|83.33|80.93|0
1619697600000|2021-04-29 12:00:00|83.4|81|83.69|81.29|83.76|81.36|83.33|80.93|0
1619697900000|2021-04-29 12:05:00|83.76|81.36|83.9|81.5|83.9|81.5|83.62|81.22|0
1619698200000|2021-04-29 12:10:00|83.97|81.57|83.9|81.5|84.26|81.86|83.9|81.5|0
1619698500000|2021-04-29 12:15:00|83.97|81.57|83.9|81.5|84.04|81.64|83.83|81.43|0
1619698800000|2021-04-29 12:20:00|83.97|81.57|83.9|81.5|84.11|81.71|83.75|81.35|0
1619699100000|2021-04-29 12:25:00|83.97|81.57|84.04|81.64|84.19|81.79|83.97|81.57|0
1619699400000|2021-04-29 12:30:00|84.07|81.67|83.97|81.57|84.4|82|83.9|81.5|0
1619699700000|2021-04-29 12:35:00|84.04|81.64|84.18|81.78|84.18|81.78|83.82|81.42|0
1619700000000|2021-04-29 12:40:00|84.25|81.85|84.61|82.21|84.69|82.29|84.04|81.64|0
1619700300000|2021-04-29 12:45:00|84.54|82.14|84.47|82.07|84.54|82.14|84.32|81.92|0
1619700600000|2021-04-29 12:50:00|84.54|82.14|84.61|82.21|84.61|82.21|84.32|81.92|0
1619700900000|2021-04-29 12:55:00|84.54|82.14|84.68|82.28|84.68|82.28|84.46|82.06|0
1619701200000|2021-04-29 13:00:00|84.61|82.21|83.96|81.56|84.75|82.35|83.74|81.34|0
1619701500000|2021-04-29 13:05:00|84.03|81.63|83.67|81.27|84.03|81.63|83.31|80.91|0
1619701800000|2021-04-29 13:10:00|83.74|81.34|83.81|81.41|83.89|81.49|83.46|81.06|0
1619702100000|2021-04-29 13:15:00|83.74|81.34|83.96|81.56|83.96|81.56|83.74|81.34|0
1619702400000|2021-04-29 13:20:00|83.88|81.48|84.17|81.77|84.39|81.99|83.81|81.41|0
1619702700000|2021-04-29 13:25:00|84.24|81.84|84.31|81.91|84.53|82.13|83.95|81.55|0
1619703000000|2021-04-29 13:30:00|84.67|82.27|83.52|81.12|85.4|83|83.31|80.91|0
1619703300000|2021-04-29 13:35:00|83.59|81.19|83.52|81.12|83.88|81.48|83.09|80.69|0
1619703600000|2021-04-29 13:40:00|83.59|81.19|83.73|81.33|83.88|81.48|83.16|80.76|0
1619703900000|2021-04-29 13:45:00|83.81|81.41|83.59|81.19|84.24|81.84|83.09|80.69|0
1619704200000|2021-04-29 13:50:00|83.52|81.12|82.8|80.4|83.52|81.12|82.52|80.12|0
1619704500000|2021-04-29 13:55:00|82.66|80.26|82.09|79.69|82.8|80.4|82.02|79.62|0
1619704800000|2021-04-29 14:00:00|82.02|79.62|81.46|79.06|82.16|79.76|81.11|78.71|0
1619705100000|2021-04-29 14:05:00|81.39|78.99|81.32|78.92|82.02|79.62|81.18|78.78|0
1619705400000|2021-04-29 14:10:00|81.25|78.85|81.1|78.7|81.95|79.55|80.9|78.5|0
1619705700000|2021-04-29 14:15:00|80.96|78.56|79.99|77.59|81.46|79.06|79.99|77.59|0
1619706000000|2021-04-29 14:20:00|79.92|77.52|80.82|78.42|80.96|78.56|79.64|77.24|0
1619706300000|2021-04-29 14:25:00|80.75|78.35|80.26|77.86|80.75|78.35|79.85|77.45|0
1619706600000|2021-04-29 14:30:00|80.33|77.93|79.15|76.75|80.4|78|78.95|76.55|0
1619706900000|2021-04-29 14:35:00|79.05|76.65|79.57|77.17|79.99|77.59|76.27|73.87|0
1619707200000|2021-04-29 14:40:00|79.5|77.1|80.68|78.28|80.68|78.28|79.44|77.04|0
1619707500000|2021-04-29 14:45:00|80.47|78.07|78.82|76.42|80.47|78.07|78.41|76.01|0
1619707800000|2021-04-29 14:50:00|78.68|76.28|79.36|76.96|80.19|77.79|78.68|76.28|0
1619708100000|2021-04-29 14:55:00|79.23|76.83|80.26|77.86|80.4|78|79.02|76.62|0
1619708400000|2021-04-29 15:00:00|80.19|77.79|79.65|77.25|80.46|78.06|79.03|76.63|0
1619708700000|2021-04-29 15:05:00|79.72|77.32|80.83|78.43|80.83|78.43|79.5|77.1|0
1619709000000|2021-04-29 15:10:00|80.9|78.5|81.24|78.84|81.38|78.98|80.76|78.36|0
1619709300000|2021-04-29 15:15:00|81.17|78.77|80.41|78.01|81.17|78.77|80.2|77.8|0
1619709600000|2021-04-29 15:20:00|80.48|78.08|80.61|78.21|80.62|78.22|80.13|77.73|0
1619709900000|2021-04-29 15:25:00|80.54|78.14|78.71|76.31|80.68|78.28|78.71|76.31|0
1619710200000|2021-04-29 15:30:00|78.64|76.24|77.75|75.35|78.71|76.31|77.61|75.21|0
1619710500000|2021-04-29 15:35:00|77.82|75.42|77.54|75.14|77.95|75.55|77.48|75.08|0
1619710800000|2021-04-29 15:40:00|77.61|75.21|77.81|75.41|78.36|75.96|77.48|75.08|0
1619711100000|2021-04-29 15:45:00|77.75|75.35|77.95|75.55|78.43|76.03|77.68|75.28|0
1619711400000|2021-04-29 15:50:00|77.88|75.48|77.74|75.34|78.29|75.89|77.47|75.07|0
1619711700000|2021-04-29 15:55:00|77.68|75.28|76.39|73.99|77.68|75.28|75.92|73.52|0
1619712000000|2021-04-29 16:00:00|76.19|73.79|76.13|73.73|76.6|74.2|75.86|73.46|0
1619712300000|2021-04-29 16:05:00|76.2|73.8|75.01|72.61|76.2|73.8|73.88|71.48|0
1619712600000|2021-04-29 16:10:00|74.94|72.54|76.65|74.25|76.71|74.31|73.29|70.89|0
1619712900000|2021-04-29 16:15:00|76.71|74.31|76.91|74.51|76.91|74.51|75.65|73.25|0
1619713200000|2021-04-29 16:20:00|76.85|74.45|76.38|73.98|77.12|74.72|76.38|73.98|0
1619713500000|2021-04-29 16:25:00|76.51|74.11|76.85|74.45|77.15|74.75|75.64|73.24|0
1619713800000|2021-04-29 16:30:00|76.71|74.31|77.86|75.46|78.06|75.66|76.18|73.78|0
1619714100000|2021-04-29 16:35:00|77.79|75.39|77.16|74.76|77.99|75.59|75.73|73.33|0
1619714400000|2021-04-29 16:40:00|77.23|74.83|77.7|75.3|77.7|75.3|76.96|74.56|0
1619714700000|2021-04-29 16:45:00|77.64|75.24|78.18|75.78|78.25|75.85|77.5|75.1|0
1619715000000|2021-04-29 16:50:00|78.11|75.71|78.07|75.67|80.01|77.61|75.6|73.2|0
1619715300000|2021-04-29 16:55:00|78|75.6|77.8|75.4|78|75.6|77.52|75.12|0
1619715600000|2021-04-29 17:00:00|77.86|75.46|76.98|74.58|77.86|75.46|76.98|74.58|0
1619715900000|2021-04-29 17:05:00|77.12|74.72|77.73|75.33|78.14|75.74|76.98|74.58|0
1619716200000|2021-04-29 17:10:00|77.86|75.46|78.89|76.49|78.96|76.56|77.79|75.39|0
1619716500000|2021-04-29 17:15:00|78.82|76.42|79.3|76.9|79.44|77.04|78.69|76.29|0
1619716800000|2021-04-29 17:20:00|79.37|76.97|79.37|76.97|79.44|77.04|79.1|76.7|0
1619717100000|2021-04-29 17:25:00|79.3|76.9|79.23|76.83|79.44|77.04|78.75|76.35|0
1619717400000|2021-04-29 17:30:00|79.37|76.97|79.09|76.69|79.44|77.04|78.82|76.42|0
1619717700000|2021-04-29 17:35:00|79.16|76.76|78.54|76.14|79.37|76.97|78.54|76.14|0
1619718000000|2021-04-29 17:40:00|78.61|76.21|79.85|77.45|80.06|77.66|78.41|76.01|0
1619718300000|2021-04-29 17:45:00|79.92|77.52|79.92|77.52|80.13|77.73|79.64|77.24|0
1619718600000|2021-04-29 17:50:00|79.99|77.59|80.13|77.73|80.27|77.87|79.78|77.38|0
1619718900000|2021-04-29 17:55:00|80.2|77.8|79.64|77.24|80.27|77.87|79.5|77.1|0
1619719200000|2021-04-29 18:00:00|79.78|77.38|79.57|77.17|80.06|77.66|79.57|77.17|0
1619719500000|2021-04-29 18:05:00|79.71|77.31|80.19|77.79|80.33|77.93|79.71|77.31|0
1619719800000|2021-04-29 18:10:00|80.26|77.86|80.89|78.49|81.03|78.63|80.19|77.79|0
1619720100000|2021-04-29 18:15:00|81.03|78.63|79.75|77.35|82.34|79.94|77.94|75.54|0
1619720400000|2021-04-29 18:20:00|79.81|77.41|79.74|77.34|80.16|77.76|79.67|77.27|0
1619720700000|2021-04-29 18:25:00|79.81|77.41|79.88|77.48|79.88|77.48|79.6|77.2|0
1619721000000|2021-04-29 18:30:00|79.95|77.55|80.72|78.32|80.86|78.46|79.95|77.55|0
1619721300000|2021-04-29 18:35:00|80.79|78.39|82.27|79.87|82.34|79.94|80.72|78.32|0
1619721600000|2021-04-29 18:40:00|82.34|79.94|83.27|80.87|83.27|80.87|82.13|79.73|0
1619721900000|2021-04-29 18:45:00|83.34|80.94|83.39|80.99|85.03|82.63|83.03|80.63|0
1619722200000|2021-04-29 18:50:00|83.46|81.06|83.24|80.84|83.46|81.06|82.74|80.34|0
1619722500000|2021-04-29 18:55:00|83.17|80.77|83.1|80.7|83.24|80.84|82.74|80.34|0
1619722800000|2021-04-29 19:00:00|83.31|80.91|83.74|81.34|84.1|81.7|83.1|80.7|0
1619723100000|2021-04-29 19:05:00|83.67|81.27|83.6|81.2|84.32|81.92|83.31|80.91|0
1619723400000|2021-04-29 19:10:00|83.74|81.34|83.59|81.19|84.03|81.63|83.52|81.12|0
1619723700000|2021-04-29 19:15:00|83.67|81.27|82.88|80.48|83.67|81.27|82.66|80.26|0
1619724000000|2021-04-29 19:20:00|83.16|80.76|82.17|79.77|83.23|80.83|82.02|79.62|0
1619724300000|2021-04-29 19:25:00|82.31|79.91|81.81|79.41|82.38|79.98|81.81|79.41|0
1619724600000|2021-04-29 19:30:00|81.95|79.55|82.52|80.12|82.66|80.26|81.67|79.27|0
1619724900000|2021-04-29 19:35:00|82.38|79.98|82.52|80.12|82.73|80.33|82.23|79.83|0
1619725200000|2021-04-29 19:40:00|82.45|80.05|82.8|80.4|83.01|80.61|82.37|79.97|0
1619725500000|2021-04-29 19:45:00|82.87|80.47|83.33|80.93|83.8|81.4|82.8|80.4|0
1619725800000|2021-04-29 19:50:00|82.66|80.26|82.73|80.33|83.08|80.68|82.37|79.97|0
1619726100000|2021-04-29 19:55:00|82.66|80.26|83.01|80.61|83.01|80.61|81.94|79.54|0
1619726400000|2021-04-29 20:00:00|82.8|80.4|82.94|80.54|83.3|80.9|82.09|79.69|0
1619726700000|2021-04-29 20:05:00|83.01|80.61|82.79|80.39|83.04|80.64|82.51|80.11|0
1619727000000|2021-04-29 20:10:00|82.72|80.32|81.9|79.5|82.79|80.39|81.9|79.5|0
1619727300000|2021-04-29 20:15:00|82.03|79.23|81.95|79.15|82.13|79.33|81.91|79.11|0
1619727600000|2021-04-29 20:20:00|82.01|79.21|81.97|79.17|82.05|79.25|81.94|79.14|0
1619727900000|2021-04-29 20:25:00|81.96|79.16|81.95|79.15|81.98|79.18|81.94|79.14|0
1619728200000|2021-04-29 20:30:00|81.89|79.09|82.24|79.44|82.31|79.51|81.89|79.09|0
1619728500000|2021-04-29 20:35:00|82.31|79.51|81.89|79.09|82.38|79.58|81.89|79.09|0
1619728800000|2021-04-29 20:40:00|81.96|79.16|81.81|79.01|81.96|79.16|81.81|79.01|0
1619729100000|2021-04-29 20:45:00|81.88|79.08|82.1|79.3|82.31|79.51|81.88|79.08|0
1619729400000|2021-04-29 20:50:00|82.02|79.22|82.16|79.36|82.17|79.37|81.95|79.15|0
1619729700000|2021-04-29 20:55:00|82.09|79.29|82.09|79.29|82.24|79.44|82.02|79.22|0
1619730000000|2021-04-29 21:00:00|82.06|79.26|81.98|79.18|82.14|79.34|81.98|79.18|0
1619730300000|2021-04-29 21:05:00|81.97|79.17|82.06|79.26|82.06|79.26|81.97|79.17|0
1619730600000|2021-04-29 21:10:00|82.05|79.25|81.98|79.18|82.09|79.29|81.95|79.15|0
1619730900000|2021-04-29 21:15:00|81.96|79.16|82.07|79.27|82.1|79.3|81.96|79.16|0
1619731200000|2021-04-29 21:20:00|81.98|79.18|82.03|79.23|82.08|79.28|81.98|79.18|0
1619731500000|2021-04-29 21:25:00|82.01|79.21|82.01|79.21|82.01|79.21|81.99|79.19|0
1619731800000|2021-04-29 21:30:00|82.1|79.3|82.23|79.43|82.23|79.43|82.1|79.3|0
1619732100000|2021-04-29 21:35:00|82.25|79.45|82.14|79.34|82.25|79.45|82.14|79.34|0
1619732400000|2021-04-29 21:40:00|82.13|79.33|82.14|79.34|82.14|79.34|82.13|79.33|0
1619732700000|2021-04-29 21:45:00|82.13|79.33|82.1|79.3|82.14|79.34|82.1|79.3|0
1619733000000|2021-04-29 21:50:00|82.08|79.28|82.11|79.31|82.13|79.33|82.08|79.28|0
1619733300000|2021-04-29 21:55:00|82.15|79.35|82.12|79.32|82.16|79.36|82.06|79.26|0
1619733600000|2021-04-29 22:00:00|82.36|79.56|82.33|79.53|82.4|79.6|82.04|79.24|0
1619733900000|2021-04-29 22:05:00|82.4|79.6|81.62|78.82|82.4|79.6|81.55|78.75|0
1619734200000|2021-04-29 22:10:00|81.69|78.89|81.48|78.68|81.86|79.06|81.41|78.61|0
1619734500000|2021-04-29 22:15:00|81.55|78.75|81.69|78.89|81.76|78.96|81.55|78.75|0
1619734800000|2021-04-29 22:20:00|81.76|78.96|81.9|79.1|82.04|79.24|81.69|78.89|0
1619735100000|2021-04-29 22:25:00|81.97|79.17|81.97|79.17|82.04|79.24|81.9|79.1|0
1619735400000|2021-04-29 22:30:00|81.9|79.1|81.89|79.09|81.9|79.1|81.89|79.09|0
1619735700000|2021-04-29 22:35:00|81.75|78.95|81.54|78.74|81.75|78.95|81.54|78.74|0
1619736000000|2021-04-29 22:40:00|81.61|78.81|81.61|78.81|81.68|78.88|81.47|78.67|0
1619736300000|2021-04-29 22:45:00|81.54|78.74|81.4|78.6|81.54|78.74|81.4|78.6|0
1619736600000|2021-04-29 22:50:00|81.47|78.67|81.75|78.95|81.75|78.95|81.4|78.6|0
1619736900000|2021-04-29 22:55:00|81.68|78.88|81.75|78.95|81.82|79.02|81.68|78.88|0
1619737200000|2021-04-29 23:00:00|81.82|79.02|81.67|78.87|81.82|79.02|81.67|78.87|0
1619737500000|2021-04-29 23:05:00|81.64|78.84|81.6|78.8|81.67|78.87|81.6|78.8|0
1619737800000|2021-04-29 23:10:00|81.64|78.84|81.67|78.87|81.74|78.94|81.53|78.73|0
1619738100000|2021-04-29 23:15:00|81.6|78.8|81.67|78.87|81.74|78.94|81.6|78.8|0
1619738400000|2021-04-29 23:20:00|81.74|78.94|81.81|79.01|81.81|79.01|81.67|78.87|0
1619738700000|2021-04-29 23:25:00|81.88|79.08|81.88|79.08|82.09|79.29|81.88|79.08|0
1619739000000|2021-04-29 23:30:00|81.95|79.15|81.6|78.8|81.95|79.15|81.53|78.73|0
1619739300000|2021-04-29 23:35:00|81.53|78.73|81.03|78.23|81.53|78.73|80.89|78.09|0
1619739600000|2021-04-29 23:40:00|80.96|78.16|80.54|77.74|80.96|78.16|80.4|77.6|0
1619739900000|2021-04-29 23:45:00|80.47|77.67|81.17|78.37|81.38|78.58|80.47|77.67|0
1619740200000|2021-04-29 23:50:00|81.1|78.3|80.96|78.16|81.17|78.37|80.75|77.95|0
1619740500000|2021-04-29 23:55:00|81.03|78.23|81.17|78.37|81.31|78.51|81.03|78.23|0
1619740800000|2021-04-30 00:00:00|81.1|78.3|81.03|78.23|81.59|78.79|81.03|78.23|0
1619741100000|2021-04-30 00:05:00|81.1|78.3|80.82|78.02|81.1|78.3|80.61|77.81|0
1619741400000|2021-04-30 00:10:00|80.89|78.09|80.82|78.02|80.89|78.09|80.4|77.6|0
1619741700000|2021-04-30 00:15:00|80.75|77.95|80.95|78.15|81.02|78.22|80.61|77.81|0
1619742000000|2021-04-30 00:20:00|81.02|78.22|81.16|78.36|81.16|78.36|80.81|78.01|0
1619742300000|2021-04-30 00:25:00|81.09|78.29|81.51|78.71|81.51|78.71|80.88|78.08|0
1619742600000|2021-04-30 00:30:00|81.44|78.64|81.37|78.57|81.51|78.71|81.3|78.5|0
1619742900000|2021-04-30 00:35:00|81.3|78.5|81.23|78.43|81.37|78.57|81.09|78.29|0
1619743200000|2021-04-30 00:40:00|81.16|78.36|81.44|78.64|81.44|78.64|81.16|78.36|0
1619743500000|2021-04-30 00:45:00|81.37|78.57|81.23|78.43|81.44|78.64|81.16|78.36|0
1619743800000|2021-04-30 00:50:00|81.16|78.36|81.09|78.29|81.3|78.5|81.09|78.29|0
1619744100000|2021-04-30 00:55:00|81.16|78.36|80.8|78|81.23|78.43|80.67|77.87|0
1619744400000|2021-04-30 01:00:00|80.87|78.07|80.73|77.93|80.94|78.14|80.18|77.38|0
1619744700000|2021-04-30 01:05:00|80.66|77.86|80.8|78|80.94|78.14|80.66|77.86|0
1619745000000|2021-04-30 01:10:00|80.87|78.07|80.87|78.07|80.94|78.14|80.66|77.86|0
1619745300000|2021-04-30 01:15:00|80.73|77.93|80.66|77.86|80.73|77.93|80.45|77.65|0
1619745600000|2021-04-30 01:20:00|80.73|77.93|80.66|77.86|80.73|77.93|80.52|77.72|0
1619745900000|2021-04-30 01:25:00|80.69|77.89|80.73|77.93|80.73|77.93|80.45|77.65|0
1619746200000|2021-04-30 01:30:00|80.66|77.86|80.59|77.79|80.87|78.07|80.59|77.79|0
1619746500000|2021-04-30 01:35:00|80.52|77.72|80.72|77.92|80.87|78.07|80.52|77.72|0
1619746800000|2021-04-30 01:40:00|80.65|77.85|80.3|77.5|80.65|77.85|80.24|77.44|0
1619747100000|2021-04-30 01:45:00|80.24|77.44|80.3|77.5|80.44|77.64|80.23|77.43|0
1619747400000|2021-04-30 01:50:00|80.23|77.43|80.37|77.57|80.44|77.64|80.03|77.23|0
1619747700000|2021-04-30 01:55:00|80.3|77.5|80.23|77.43|80.37|77.57|80.16|77.36|0
1619748000000|2021-04-30 02:00:00|80.16|77.36|80.09|77.29|80.23|77.43|80.02|77.22|0
1619748300000|2021-04-30 02:05:00|80.16|77.36|80.16|77.36|80.16|77.36|80.09|77.29|0
1619748600000|2021-04-30 02:10:00|80.09|77.29|80.02|77.22|80.09|77.29|79.91|77.11|0
1619748900000|2021-04-30 02:15:00|79.95|77.15|79.53|76.73|80.02|77.22|79.53|76.73|0
1619749200000|2021-04-30 02:20:00|79.46|76.66|79.26|76.46|79.53|76.73|79.19|76.39|0
1619749500000|2021-04-30 02:25:00|79.22|76.42|79.19|76.39|79.32|76.52|79.12|76.32|0
1619749800000|2021-04-30 02:30:00|79.18|76.38|79.74|76.94|79.81|77.01|79.18|76.38|0
1619750100000|2021-04-30 02:35:00|79.81|77.01|79.87|77.07|79.94|77.14|79.81|77.01|0
1619750400000|2021-04-30 02:40:00|79.94|77.14|79.73|76.93|79.94|77.14|79.67|76.87|0
1619750700000|2021-04-30 02:45:00|79.8|77|79.53|76.73|79.8|77|79.46|76.66|0
1619751000000|2021-04-30 02:50:00|79.52|76.72|79.52|76.72|79.52|76.72|79.46|76.66|0
1619751300000|2021-04-30 02:55:00|79.45|76.65|79.45|76.65|79.45|76.65|79.32|76.52|0
1619751600000|2021-04-30 03:00:00|79.38|76.58|79.45|76.65|79.45|76.65|79.32|76.52|0
1619751900000|2021-04-30 03:05:00|79.38|76.58|79.45|76.65|79.45|76.65|79.38|76.58|0
1619752200000|2021-04-30 03:10:00|79.38|76.58|79.31|76.51|79.38|76.58|79.31|76.51|0
1619752500000|2021-04-30 03:15:00|79.24|76.44|79.24|76.44|79.38|76.58|79.17|76.37|0
1619752800000|2021-04-30 03:20:00|79.17|76.37|78.97|76.17|79.24|76.44|78.83|76.03|0
1619753100000|2021-04-30 03:25:00|78.96|76.16|79.24|76.44|79.31|76.51|78.96|76.16|0
1619753400000|2021-04-30 03:30:00|79.17|76.37|79.31|76.51|79.31|76.51|79.17|76.37|0
1619753700000|2021-04-30 03:35:00|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1619754000000|2021-04-30 03:40:00|79.37|76.57|79.51|76.71|79.72|76.92|79.37|76.57|0
1619754300000|2021-04-30 03:45:00|79.58|76.78|79.58|76.78|79.65|76.85|79.51|76.71|0
1619754600000|2021-04-30 03:50:00|79.65|76.85|79.79|76.99|79.79|76.99|79.65|76.85|0
1619754900000|2021-04-30 03:55:00|79.82|77.02|79.79|76.99|79.82|77.02|79.79|76.99|0
1619755200000|2021-04-30 04:00:00|79.85|77.05|80.2|77.4|80.2|77.4|79.85|77.05|0
1619755500000|2021-04-30 04:05:00|80.13|77.33|80.13|77.33|80.2|77.4|80.13|77.33|0
1619755800000|2021-04-30 04:10:00|80.06|77.26|79.92|77.12|80.06|77.26|79.82|77.02|0
1619756100000|2021-04-30 04:15:00|79.99|77.19|79.57|76.77|79.99|77.19|79.57|76.77|0
1619756400000|2021-04-30 04:20:00|79.64|76.84|79.3|76.5|79.71|76.91|79.3|76.5|0
1619756700000|2021-04-30 04:25:00|79.36|76.56|79.43|76.63|79.5|76.7|79.29|76.49|0
1619757000000|2021-04-30 04:30:00|79.5|76.7|79.64|76.84|79.64|76.84|79.43|76.63|0
1619757300000|2021-04-30 04:35:00|79.57|76.77|79.5|76.7|79.64|76.84|79.5|76.7|0
1619757600000|2021-04-30 04:40:00|79.57|76.77|79.64|76.84|79.64|76.84|79.57|76.77|0
1619757900000|2021-04-30 04:45:00|79.57|76.77|79.36|76.56|79.57|76.77|79.36|76.56|0
1619758200000|2021-04-30 04:50:00|79.43|76.63|79.43|76.63|79.43|76.63|79.36|76.56|0
1619758500000|2021-04-30 04:55:00|79.36|76.56|79.42|76.62|79.43|76.63|79.29|76.49|0
1619758800000|2021-04-30 05:00:00|79.36|76.56|79.56|76.76|79.7|76.9|79.36|76.56|0
1619759100000|2021-04-30 05:05:00|79.63|76.83|79.63|76.83|79.7|76.9|79.49|76.69|0
1619759400000|2021-04-30 05:10:00|79.56|76.76|79.14|76.34|79.63|76.83|79.14|76.34|0
1619759700000|2021-04-30 05:15:00|79.08|76.28|78.94|76.14|79.14|76.34|78.8|76|0
1619760000000|2021-04-30 05:20:00|78.87|76.07|78.73|75.93|79.07|76.27|78.73|75.93|0
1619760300000|2021-04-30 05:25:00|78.8|76|78.45|75.65|78.87|76.07|78.39|75.59|0
1619760600000|2021-04-30 05:30:00|78.39|75.59|78.25|75.45|78.52|75.72|78.18|75.38|0
1619760900000|2021-04-30 05:35:00|78.18|75.38|78.31|75.51|78.45|75.65|78.11|75.31|0
1619761200000|2021-04-30 05:40:00|78.38|75.58|78.31|75.51|78.52|75.72|78.25|75.45|0
1619761500000|2021-04-30 05:45:00|78.25|75.45|78.45|75.65|78.45|75.65|78.18|75.38|0
1619761800000|2021-04-30 05:50:00|78.52|75.72|78.45|75.65|78.59|75.79|78.45|75.65|0
1619762100000|2021-04-30 05:55:00|78.38|75.58|78.52|75.72|78.65|75.85|78.38|75.58|0
1619762400000|2021-04-30 06:00:00|78.58|75.78|79.48|76.68|79.55|76.75|78.58|75.78|0
1619762700000|2021-04-30 06:05:00|79.55|76.75|79.34|76.54|79.55|76.75|79.2|76.4|0
1619763000000|2021-04-30 06:10:00|79.27|76.47|79.41|76.61|79.41|76.61|79.2|76.4|0
1619763300000|2021-04-30 06:15:00|79.48|76.68|79.75|76.95|79.89|77.09|79.41|76.61|0
1619763600000|2021-04-30 06:20:00|79.68|76.88|79.82|77.02|79.89|77.09|79.68|76.88|0
1619763900000|2021-04-30 06:25:00|79.75|76.95|79.82|77.02|79.96|77.16|79.75|76.95|0
1619764200000|2021-04-30 06:30:00|79.75|76.95|79.82|77.02|79.96|77.16|79.54|76.74|0
1619764500000|2021-04-30 06:35:00|79.89|77.09|79.61|76.81|79.89|77.09|79.54|76.74|0
1619764800000|2021-04-30 06:40:00|79.68|76.88|79.47|76.67|79.68|76.88|79.4|76.6|0
1619765100000|2021-04-30 06:45:00|79.54|76.74|79.74|76.94|79.74|76.94|79.47|76.67|0
1619765400000|2021-04-30 06:50:00|79.81|77.01|80.09|77.29|80.09|77.29|79.81|77.01|0
1619765700000|2021-04-30 06:55:00|80.16|77.36|80.09|77.29|80.16|77.36|80.02|77.22|0
1619766000000|2021-04-30 07:00:00|79.95|77.15|79.82|77.02|80.24|77.44|78.78|75.98|0
1619766300000|2021-04-30 07:05:00|79.69|77.29|79.97|77.57|80.11|77.71|79.55|77.15|0
1619766600000|2021-04-30 07:10:00|79.9|77.5|80.18|77.78|80.46|78.06|79.9|77.5|0
1619766900000|2021-04-30 07:15:00|80.25|77.85|79.9|77.5|80.25|77.85|79.9|77.5|0
1619767200000|2021-04-30 07:20:00|79.83|77.43|79.89|77.49|80.03|77.63|79.76|77.36|0
1619767500000|2021-04-30 07:25:00|79.96|77.56|79.34|76.94|80.03|77.63|79.34|76.94|0
1619767800000|2021-04-30 07:30:00|79.41|77.01|79.68|77.28|79.89|77.49|79.41|77.01|0
1619768100000|2021-04-30 07:35:00|79.75|77.35|79.47|77.07|79.82|77.42|79.47|77.07|0
1619768400000|2021-04-30 07:40:00|79.41|77.01|79.61|77.21|79.82|77.42|79.41|77.01|0
1619768700000|2021-04-30 07:45:00|79.68|77.28|80.1|77.7|80.17|77.77|79.68|77.28|0
1619769000000|2021-04-30 07:50:00|80.03|77.63|79.89|77.49|80.03|77.63|79.75|77.35|0
1619769300000|2021-04-30 07:55:00|79.82|77.42|79.82|77.42|80.1|77.7|79.68|77.28|0
1619769600000|2021-04-30 08:00:00|79.75|77.35|79.33|76.93|79.82|77.42|79.33|76.93|0
1619769900000|2021-04-30 08:05:00|79.26|76.86|78.43|76.03|79.4|77|78.43|76.03|0
1619770200000|2021-04-30 08:10:00|78.5|76.1|78.84|76.44|79.05|76.65|78.5|76.1|0
1619770500000|2021-04-30 08:15:00|78.77|76.37|79.05|76.65|79.05|76.65|78.43|76.03|0
1619770800000|2021-04-30 08:20:00|79.12|76.72|79.32|76.92|79.32|76.92|78.98|76.58|0
1619771100000|2021-04-30 08:25:00|79.39|76.99|79.53|77.13|79.67|77.27|79.19|76.79|0
1619771400000|2021-04-30 08:30:00|79.6|77.2|79.53|77.13|79.67|77.27|79.32|76.92|0
1619771700000|2021-04-30 08:35:00|79.46|77.06|79.18|76.78|79.53|77.13|79.11|76.71|0
1619772000000|2021-04-30 08:40:00|79.11|76.71|79.25|76.85|79.32|76.92|79.11|76.71|0
1619772300000|2021-04-30 08:45:00|79.18|76.78|79.25|76.85|79.46|77.06|79.11|76.71|0
1619772600000|2021-04-30 08:50:00|79.32|76.92|79.46|77.06|79.53|77.13|79.32|76.92|0
1619772900000|2021-04-30 08:55:00|79.39|76.99|79.11|76.71|79.39|76.99|79.04|76.64|0
1619773200000|2021-04-30 09:00:00|79.18|76.78|79.38|76.98|79.38|76.98|78.97|76.57|0
1619773500000|2021-04-30 09:05:00|79.32|76.92|79.59|77.19|79.73|77.33|79.25|76.85|0
1619773800000|2021-04-30 09:10:00|79.45|77.05|79.45|77.05|79.66|77.26|79.31|76.91|0
1619774100000|2021-04-30 09:15:00|79.52|77.12|79.38|76.98|79.66|77.26|79.38|76.98|0
1619774400000|2021-04-30 09:20:00|79.31|76.91|79.59|77.19|79.59|77.19|79.31|76.91|0
1619774700000|2021-04-30 09:25:00|79.66|77.26|79.45|77.05|79.66|77.26|79.38|76.98|0
1619775000000|2021-04-30 09:30:00|79.38|76.98|79.52|77.12|79.72|77.32|79.38|76.98|0
1619775300000|2021-04-30 09:35:00|79.58|77.18|78.96|76.56|79.58|77.18|78.89|76.49|0
1619775600000|2021-04-30 09:40:00|78.82|76.42|78.89|76.49|78.89|76.49|78|75.6|0
1619775900000|2021-04-30 09:45:00|79.03|76.63|78.96|76.56|79.03|76.63|78.68|76.28|0
1619776200000|2021-04-30 09:50:00|78.89|76.49|78.2|75.8|78.89|76.49|78.13|75.73|0
1619776500000|2021-04-30 09:55:00|78.27|75.87|78.13|75.73|78.34|75.94|77.93|75.53|0
1619776800000|2021-04-30 10:00:00|78.06|75.66|77.52|75.12|78.13|75.73|77.52|75.12|0
1619777100000|2021-04-30 10:05:00|77.58|75.18|77.99|75.59|78.06|75.66|77.11|74.71|0
1619777400000|2021-04-30 10:10:00|77.92|75.52|78.06|75.66|78.2|75.8|77.92|75.52|0
1619777700000|2021-04-30 10:15:00|77.99|75.59|77.78|75.38|77.99|75.59|77.44|75.04|0
1619778000000|2021-04-30 10:20:00|77.85|75.45|77.75|75.35|77.99|75.59|77.58|75.18|0
1619778300000|2021-04-30 10:25:00|77.72|75.32|77.85|75.45|77.85|75.45|77.58|75.18|0
1619778600000|2021-04-30 10:30:00|77.92|75.52|77.85|75.45|77.99|75.59|77.64|75.24|0
1619778900000|2021-04-30 10:35:00|77.78|75.38|77.23|74.83|77.92|75.52|77.03|74.63|0
1619779200000|2021-04-30 10:40:00|77.3|74.9|77.08|74.68|77.49|75.09|75.16|72.76|0
1619779500000|2021-04-30 10:45:00|77.01|74.61|76.47|74.07|77.08|74.68|76.21|73.81|0
1619779800000|2021-04-30 10:50:00|76.41|74.01|76.84|74.44|76.96|74.56|75.8|73.4|0
1619780100000|2021-04-30 10:55:00|76.91|74.51|77.24|74.84|77.31|74.91|76.91|74.51|0
1619780400000|2021-04-30 11:00:00|77.38|74.98|77.04|74.64|77.38|74.98|76.64|74.24|0
1619780700000|2021-04-30 11:05:00|76.97|74.57|77.44|75.04|77.51|75.11|76.97|74.57|0
1619781000000|2021-04-30 11:10:00|77.51|75.11|77.58|75.18|77.71|75.31|77.44|75.04|0
1619781300000|2021-04-30 11:15:00|77.61|75.21|77.51|75.11|77.65|75.25|77.37|74.97|0
1619781600000|2021-04-30 11:20:00|77.44|75.04|77.03|74.63|77.64|75.24|77.03|74.63|0
1619781900000|2021-04-30 11:25:00|77.1|74.7|77.51|75.11|77.64|75.24|77.1|74.7|0
1619782200000|2021-04-30 11:30:00|77.44|75.04|78.05|75.65|78.18|75.78|77.44|75.04|0
1619782500000|2021-04-30 11:35:00|78.18|75.78|78.05|75.65|78.25|75.85|77.98|75.58|0
1619782800000|2021-04-30 11:40:00|78.12|75.72|78.11|75.71|78.18|75.78|78.05|75.65|0
1619783100000|2021-04-30 11:45:00|78.18|75.78|78.18|75.78|78.25|75.85|78.04|75.64|0
1619783400000|2021-04-30 11:50:00|78.11|75.71|78.04|75.64|78.11|75.71|77.77|75.37|0
1619783700000|2021-04-30 11:55:00|78.11|75.71|78.38|75.98|78.38|75.98|77.97|75.57|0
1619784000000|2021-04-30 12:00:00|78.31|75.91|78.18|75.78|78.45|76.05|78.04|75.64|0
1619784300000|2021-04-30 12:05:00|78.11|75.71|78.24|75.84|78.24|75.84|77.77|75.37|0
1619784600000|2021-04-30 12:10:00|78.31|75.91|78.04|75.64|78.52|76.12|77.97|75.57|0
1619784900000|2021-04-30 12:15:00|77.97|75.57|78.04|75.64|78.38|75.98|77.9|75.5|0
1619785200000|2021-04-30 12:20:00|78.17|75.77|78.58|76.18|78.58|76.18|78.11|75.71|0
1619785500000|2021-04-30 12:25:00|78.51|76.11|78.72|76.32|78.92|76.52|78.51|76.11|0
1619785800000|2021-04-30 12:30:00|78.79|76.39|77.36|74.96|78.79|76.39|77.15|74.75|0
1619786100000|2021-04-30 12:35:00|77.49|75.09|76.14|73.74|77.56|75.16|76.14|73.74|0
1619786400000|2021-04-30 12:40:00|76.08|73.68|77.02|74.62|77.02|74.62|76.01|73.61|0
1619786700000|2021-04-30 12:45:00|76.95|74.55|77.35|74.95|77.42|75.02|76.95|74.55|0
1619787000000|2021-04-30 12:50:00|77.42|75.02|78.03|75.63|78.03|75.63|77.42|75.02|0
1619787300000|2021-04-30 12:55:00|77.96|75.56|78.23|75.83|78.37|75.97|77.82|75.42|0
1619787600000|2021-04-30 13:00:00|78.3|75.9|77.62|75.22|78.3|75.9|77.35|74.95|0
1619787900000|2021-04-30 13:05:00|77.55|75.15|76.81|74.41|77.55|75.15|76.67|74.27|0
1619788200000|2021-04-30 13:10:00|76.67|74.27|77.41|75.01|77.41|75.01|76.67|74.27|0
1619788500000|2021-04-30 13:15:00|77.35|74.95|77.28|74.88|77.55|75.15|77.14|74.74|0
1619788800000|2021-04-30 13:20:00|77.21|74.81|77.34|74.94|77.41|75.01|76.87|74.47|0
1619789100000|2021-04-30 13:25:00|77.41|75.01|77.51|75.11|77.95|75.55|77.41|75.01|0
1619789400000|2021-04-30 13:30:00|76.94|74.54|77.95|75.55|78.16|75.76|76.94|74.54|0
1619789700000|2021-04-30 13:35:00|78.09|75.69|78.29|75.89|78.5|76.1|77.68|75.28|0
1619790000000|2021-04-30 13:40:00|78.15|75.75|78.22|75.82|78.49|76.09|77.95|75.55|0
1619790300000|2021-04-30 13:45:00|78.29|75.89|78.98|76.58|80.29|77.89|78.22|75.82|0
1619790600000|2021-04-30 13:50:00|79.05|76.65|79.05|76.65|79.6|77.2|78.91|76.51|0
1619790900000|2021-04-30 13:55:00|79.18|76.78|79.66|77.26|79.73|77.33|78.91|76.51|0
1619791200000|2021-04-30 14:00:00|79.73|77.33|79.46|77.06|79.8|77.4|79.18|76.78|0
1619791500000|2021-04-30 14:05:00|79.39|76.99|78.84|76.44|79.39|76.99|78.15|75.75|0
1619791800000|2021-04-30 14:10:00|78.91|76.51|77.81|75.41|79.04|76.64|77.74|75.34|0
1619792100000|2021-04-30 14:15:00|77.88|75.48|78.01|75.61|78.22|75.82|77.47|75.07|0
1619792400000|2021-04-30 14:20:00|78.15|75.75|78.29|75.89|78.42|76.02|77.54|75.14|0
1619792700000|2021-04-30 14:25:00|78.35|75.95|79.66|77.26|79.87|77.47|78.08|75.68|0
1619793000000|2021-04-30 14:30:00|79.59|77.19|79.11|76.71|79.73|77.33|79.04|76.64|0
1619793300000|2021-04-30 14:35:00|79.17|76.77|77.2|74.8|79.52|77.12|76.86|74.46|0
1619793600000|2021-04-30 14:40:00|76.93|74.53|78.01|75.61|78.21|75.81|76.93|74.53|0
1619793900000|2021-04-30 14:45:00|77.87|75.47|77.4|75|78.08|75.68|77.33|74.93|0
1619794200000|2021-04-30 14:50:00|77.26|74.86|77.06|74.66|77.67|75.27|76.72|74.32|0
1619794500000|2021-04-30 14:55:00|76.99|74.59|76.92|74.52|77.53|75.13|76.52|74.12|0
1619794800000|2021-04-30 15:00:00|76.79|74.39|76.72|74.32|76.85|74.45|76.05|73.65|0
1619795100000|2021-04-30 15:05:00|76.58|74.18|76.38|73.98|76.92|74.52|75.85|73.45|0
1619795400000|2021-04-30 15:10:00|76.18|73.78|77.23|74.83|77.71|75.31|75.91|73.51|0
1619795700000|2021-04-30 15:15:00|77.03|74.63|75.96|73.56|77.1|74.7|75.89|73.49|0
1619796000000|2021-04-30 15:20:00|76.02|73.62|76.69|74.29|77.3|74.9|75.76|73.36|0
1619796300000|2021-04-30 15:25:00|76.63|74.23|75.96|73.56|76.63|74.23|75.76|73.36|0
1619796600000|2021-04-30 15:30:00|75.72|73.32|77.16|74.76|77.3|74.9|74.54|72.14|0
1619796900000|2021-04-30 15:35:00|77.03|74.63|77.63|75.23|77.84|75.44|76.96|74.56|0
1619797200000|2021-04-30 15:40:00|77.57|75.17|77.7|75.3|77.9|75.5|77.43|75.03|0
1619797500000|2021-04-30 15:45:00|77.63|75.23|77.96|75.56|78.1|75.7|77.35|74.95|0
1619797800000|2021-04-30 15:50:00|77.9|75.5|78.1|75.7|78.17|75.77|77.35|74.95|0
1619798100000|2021-04-30 15:55:00|78.17|75.77|77.96|75.56|78.23|75.83|77.76|75.36|0
1619798400000|2021-04-30 16:00:00|78.03|75.63|77.49|75.09|78.1|75.7|77.42|75.02|0
1619798700000|2021-04-30 16:05:00|77.42|75.02|78.16|75.76|78.57|76.17|77.42|75.02|0
1619799000000|2021-04-30 16:10:00|78.09|75.69|78.09|75.69|78.5|76.1|78.09|75.69|0
1619799300000|2021-04-30 16:15:00|78.02|75.62|78.02|75.62|78.23|75.83|77.62|75.22|0
1619799600000|2021-04-30 16:20:00|78.16|75.76|77.89|75.49|78.57|76.17|77.89|75.49|0
1619799900000|2021-04-30 16:25:00|77.95|75.55|78.02|75.62|78.02|75.62|77.68|75.28|0
1619800200000|2021-04-30 16:30:00|77.95|75.55|77.75|75.35|78.43|76.03|77.48|75.08|0
1619800500000|2021-04-30 16:35:00|77.82|75.42|77.41|75.01|77.95|75.55|77.14|74.74|0
1619800800000|2021-04-30 16:40:00|77.37|74.97|77.54|75.14|77.81|75.41|77.21|74.81|0
1619801100000|2021-04-30 16:45:00|77.61|75.21|77.54|75.14|77.81|75.41|77.2|74.8|0
1619801400000|2021-04-30 16:50:00|77.47|75.07|77.07|74.67|77.68|75.28|77.07|74.67|0
1619801700000|2021-04-30 16:55:00|77.14|74.74|77.47|75.07|77.54|75.14|76.53|74.13|0
1619802000000|2021-04-30 17:00:00|77.4|75|77.4|75|77.54|75.14|77.13|74.73|0
1619802300000|2021-04-30 17:05:00|77.54|75.14|77.94|75.54|78.01|75.61|77.27|74.87|0
1619802600000|2021-04-30 17:10:00|77.88|75.48|77.27|74.87|77.88|75.48|76.93|74.53|0
1619802900000|2021-04-30 17:15:00|77.33|74.93|77.06|74.66|77.54|75.14|76.99|74.59|0
1619803200000|2021-04-30 17:20:00|77.13|74.73|77.8|75.4|77.8|75.4|77.13|74.73|0
1619803500000|2021-04-30 17:25:00|77.74|75.34|78.21|75.81|78.21|75.81|77.67|75.27|0
1619803800000|2021-04-30 17:30:00|78.14|75.74|78.28|75.88|78.62|76.22|78.07|75.67|0
1619804100000|2021-04-30 17:35:00|78.35|75.95|78.34|75.94|78.41|76.01|78.07|75.67|0
1619804400000|2021-04-30 17:40:00|78.28|75.88|77.73|75.33|78.34|75.94|77.53|75.13|0
1619804700000|2021-04-30 17:45:00|77.66|75.26|76.72|74.32|77.66|75.26|76.38|73.98|0
1619805000000|2021-04-30 17:50:00|76.65|74.25|75.52|73.12|76.72|74.32|75.32|72.92|0
1619805300000|2021-04-30 17:55:00|75.45|73.05|75.25|72.85|75.45|73.05|74.66|72.26|0
1619805600000|2021-04-30 18:00:00|75.18|72.78|74.98|72.58|75.98|73.58|74.85|72.45|0
1619805900000|2021-04-30 18:05:00|75.05|72.65|75.65|73.25|75.85|73.45|74.98|72.58|0
1619806200000|2021-04-30 18:10:00|75.58|73.18|76.18|73.78|76.38|73.98|75.38|72.98|0
1619806500000|2021-04-30 18:15:00|76.11|73.71|75.62|73.22|76.11|73.71|74.01|71.61|0
1619806800000|2021-04-30 18:20:00|75.29|72.89|75.22|72.82|75.75|73.35|75.09|72.69|0
1619807100000|2021-04-30 18:25:00|75.42|73.02|76.15|73.75|76.42|74.02|74.95|72.55|0
1619807400000|2021-04-30 18:30:00|76.08|73.68|76.08|73.68|76.28|73.88|75.88|73.48|0
1619807700000|2021-04-30 18:35:00|76.11|73.71|75.88|73.48|76.28|73.88|75.88|73.48|0
1619808000000|2021-04-30 18:40:00|75.95|73.55|76.68|74.28|76.75|74.35|75.95|73.55|0
1619808300000|2021-04-30 18:45:00|76.55|74.15|76.01|73.61|76.55|74.15|75.94|73.54|0
1619808600000|2021-04-30 18:50:00|75.94|73.54|76.21|73.81|76.28|73.88|75.61|73.21|0
1619808900000|2021-04-30 18:55:00|76.28|73.88|75.61|73.21|76.55|74.15|75.61|73.21|0
1619809200000|2021-04-30 19:00:00|75.68|73.28|75.41|73.01|76.75|74.35|75.28|72.88|0
1619809500000|2021-04-30 19:05:00|75.54|73.14|74.94|72.54|75.74|73.34|74.68|72.28|0
1619809800000|2021-04-30 19:10:00|74.81|72.41|74.81|72.41|75.54|73.14|74.81|72.41|0
1619810100000|2021-04-30 19:15:00|74.74|72.34|74.54|72.14|74.81|72.41|74.35|71.95|0
1619810400000|2021-04-30 19:20:00|74.48|72.08|75.8|73.4|76|73.6|74.48|72.08|0
1619810700000|2021-04-30 19:25:00|75.87|73.47|76.74|74.34|76.81|74.41|75.8|73.4|0
1619811000000|2021-04-30 19:30:00|76.94|74.54|76.13|73.73|76.94|74.54|75.8|73.4|0
1619811300000|2021-04-30 19:35:00|76.07|73.67|76.07|73.67|76.74|74.34|76|73.6|0
1619811600000|2021-04-30 19:40:00|75.87|73.47|74.67|72.27|75.93|73.53|74.67|72.27|0
1619811900000|2021-04-30 19:45:00|74.6|72.2|76.2|73.8|76.2|73.8|73.81|71.41|0
1619812200000|2021-04-30 19:50:00|75.53|73.13|74.93|72.53|75.86|73.46|74.8|72.4|0
1619812500000|2021-04-30 19:55:00|75.06|72.66|76.26|73.86|76.26|73.86|74.67|72.27|0
1619812800000|2021-04-30 20:00:00|77.07|74.67|77.2|74.8|77.34|74.94|77|74.6|0
1619813100000|2021-04-30 20:05:00|77.27|74.87|77.13|74.73|77.27|74.87|77|74.6|0
1619813400000|2021-04-30 20:10:00|77.2|74.8|77.36|74.96|77.54|75.14|77.2|74.8|0
1619740800000|2021-04-30 00:00:00|81.1|78.3|81.03|78.23|81.59|78.79|81.03|78.23|0
1619741100000|2021-04-30 00:05:00|81.1|78.3|80.82|78.02|81.1|78.3|80.61|77.81|0
1619741400000|2021-04-30 00:10:00|80.89|78.09|80.82|78.02|80.89|78.09|80.4|77.6|0
1619741700000|2021-04-30 00:15:00|80.75|77.95|80.95|78.15|81.02|78.22|80.61|77.81|0
1619742000000|2021-04-30 00:20:00|81.02|78.22|81.16|78.36|81.16|78.36|80.81|78.01|0
1619742300000|2021-04-30 00:25:00|81.09|78.29|81.51|78.71|81.51|78.71|80.88|78.08|0
1619742600000|2021-04-30 00:30:00|81.44|78.64|81.37|78.57|81.51|78.71|81.3|78.5|0
1619742900000|2021-04-30 00:35:00|81.3|78.5|81.23|78.43|81.37|78.57|81.09|78.29|0
1619743200000|2021-04-30 00:40:00|81.16|78.36|81.44|78.64|81.44|78.64|81.16|78.36|0
1619743500000|2021-04-30 00:45:00|81.37|78.57|81.23|78.43|81.44|78.64|81.16|78.36|0
1619743800000|2021-04-30 00:50:00|81.16|78.36|81.09|78.29|81.3|78.5|81.09|78.29|0
1619744100000|2021-04-30 00:55:00|81.16|78.36|80.8|78|81.23|78.43|80.67|77.87|0
1619744400000|2021-04-30 01:00:00|80.87|78.07|80.73|77.93|80.94|78.14|80.18|77.38|0
1619744700000|2021-04-30 01:05:00|80.66|77.86|80.8|78|80.94|78.14|80.66|77.86|0
1619745000000|2021-04-30 01:10:00|80.87|78.07|80.87|78.07|80.94|78.14|80.66|77.86|0
1619745300000|2021-04-30 01:15:00|80.73|77.93|80.66|77.86|80.73|77.93|80.45|77.65|0
1619745600000|2021-04-30 01:20:00|80.73|77.93|80.66|77.86|80.73|77.93|80.52|77.72|0
1619745900000|2021-04-30 01:25:00|80.69|77.89|80.73|77.93|80.73|77.93|80.45|77.65|0
1619746200000|2021-04-30 01:30:00|80.66|77.86|80.59|77.79|80.87|78.07|80.59|77.79|0
1619746500000|2021-04-30 01:35:00|80.52|77.72|80.72|77.92|80.87|78.07|80.52|77.72|0
1619746800000|2021-04-30 01:40:00|80.65|77.85|80.3|77.5|80.65|77.85|80.24|77.44|0
1619747100000|2021-04-30 01:45:00|80.24|77.44|80.3|77.5|80.44|77.64|80.23|77.43|0
1619747400000|2021-04-30 01:50:00|80.23|77.43|80.37|77.57|80.44|77.64|80.03|77.23|0
1619747700000|2021-04-30 01:55:00|80.3|77.5|80.23|77.43|80.37|77.57|80.16|77.36|0
1619748000000|2021-04-30 02:00:00|80.16|77.36|80.09|77.29|80.23|77.43|80.02|77.22|0
1619748300000|2021-04-30 02:05:00|80.16|77.36|80.16|77.36|80.16|77.36|80.09|77.29|0
1619748600000|2021-04-30 02:10:00|80.09|77.29|80.02|77.22|80.09|77.29|79.91|77.11|0
1619748900000|2021-04-30 02:15:00|79.95|77.15|79.53|76.73|80.02|77.22|79.53|76.73|0
1619749200000|2021-04-30 02:20:00|79.46|76.66|79.26|76.46|79.53|76.73|79.19|76.39|0
1619749500000|2021-04-30 02:25:00|79.22|76.42|79.19|76.39|79.32|76.52|79.12|76.32|0
1619749800000|2021-04-30 02:30:00|79.18|76.38|79.74|76.94|79.81|77.01|79.18|76.38|0
1619750100000|2021-04-30 02:35:00|79.81|77.01|79.87|77.07|79.94|77.14|79.81|77.01|0
1619750400000|2021-04-30 02:40:00|79.94|77.14|79.73|76.93|79.94|77.14|79.67|76.87|0
1619750700000|2021-04-30 02:45:00|79.8|77|79.53|76.73|79.8|77|79.46|76.66|0
1619751000000|2021-04-30 02:50:00|79.52|76.72|79.52|76.72|79.52|76.72|79.46|76.66|0
1619751300000|2021-04-30 02:55:00|79.45|76.65|79.45|76.65|79.45|76.65|79.32|76.52|0
1619751600000|2021-04-30 03:00:00|79.38|76.58|79.45|76.65|79.45|76.65|79.32|76.52|0
1619751900000|2021-04-30 03:05:00|79.38|76.58|79.45|76.65|79.45|76.65|79.38|76.58|0
1619752200000|2021-04-30 03:10:00|79.38|76.58|79.31|76.51|79.38|76.58|79.31|76.51|0
1619752500000|2021-04-30 03:15:00|79.24|76.44|79.24|76.44|79.38|76.58|79.17|76.37|0
1619752800000|2021-04-30 03:20:00|79.17|76.37|78.97|76.17|79.24|76.44|78.83|76.03|0
1619753100000|2021-04-30 03:25:00|78.96|76.16|79.24|76.44|79.31|76.51|78.96|76.16|0
1619753400000|2021-04-30 03:30:00|79.17|76.37|79.31|76.51|79.31|76.51|79.17|76.37|0
1619753700000|2021-04-30 03:35:00|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1619754000000|2021-04-30 03:40:00|79.37|76.57|79.51|76.71|79.72|76.92|79.37|76.57|0
1619754300000|2021-04-30 03:45:00|79.58|76.78|79.58|76.78|79.65|76.85|79.51|76.71|0
1619754600000|2021-04-30 03:50:00|79.65|76.85|79.79|76.99|79.79|76.99|79.65|76.85|0
1619754900000|2021-04-30 03:55:00|79.82|77.02|79.79|76.99|79.82|77.02|79.79|76.99|0
1619755200000|2021-04-30 04:00:00|79.85|77.05|80.2|77.4|80.2|77.4|79.85|77.05|0
1619755500000|2021-04-30 04:05:00|80.13|77.33|80.13|77.33|80.2|77.4|80.13|77.33|0
1619755800000|2021-04-30 04:10:00|80.06|77.26|79.92|77.12|80.06|77.26|79.82|77.02|0
1619756100000|2021-04-30 04:15:00|79.99|77.19|79.57|76.77|79.99|77.19|79.57|76.77|0
1619756400000|2021-04-30 04:20:00|79.64|76.84|79.3|76.5|79.71|76.91|79.3|76.5|0
1619756700000|2021-04-30 04:25:00|79.36|76.56|79.43|76.63|79.5|76.7|79.29|76.49|0
1619757000000|2021-04-30 04:30:00|79.5|76.7|79.64|76.84|79.64|76.84|79.43|76.63|0
1619757300000|2021-04-30 04:35:00|79.57|76.77|79.5|76.7|79.64|76.84|79.5|76.7|0
1619757600000|2021-04-30 04:40:00|79.57|76.77|79.64|76.84|79.64|76.84|79.57|76.77|0
1619757900000|2021-04-30 04:45:00|79.57|76.77|79.36|76.56|79.57|76.77|79.36|76.56|0
1619758200000|2021-04-30 04:50:00|79.43|76.63|79.43|76.63|79.43|76.63|79.36|76.56|0
1619758500000|2021-04-30 04:55:00|79.36|76.56|79.42|76.62|79.43|76.63|79.29|76.49|0
1619758800000|2021-04-30 05:00:00|79.36|76.56|79.56|76.76|79.7|76.9|79.36|76.56|0
1619759100000|2021-04-30 05:05:00|79.63|76.83|79.63|76.83|79.7|76.9|79.49|76.69|0
1619759400000|2021-04-30 05:10:00|79.56|76.76|79.14|76.34|79.63|76.83|79.14|76.34|0
1619759700000|2021-04-30 05:15:00|79.08|76.28|78.94|76.14|79.14|76.34|78.8|76|0
1619760000000|2021-04-30 05:20:00|78.87|76.07|78.73|75.93|79.07|76.27|78.73|75.93|0
1619760300000|2021-04-30 05:25:00|78.8|76|78.45|75.65|78.87|76.07|78.39|75.59|0
1619760600000|2021-04-30 05:30:00|78.39|75.59|78.25|75.45|78.52|75.72|78.18|75.38|0
1619760900000|2021-04-30 05:35:00|78.18|75.38|78.31|75.51|78.45|75.65|78.11|75.31|0
1619761200000|2021-04-30 05:40:00|78.38|75.58|78.31|75.51|78.52|75.72|78.25|75.45|0
1619761500000|2021-04-30 05:45:00|78.25|75.45|78.45|75.65|78.45|75.65|78.18|75.38|0
1619761800000|2021-04-30 05:50:00|78.52|75.72|78.45|75.65|78.59|75.79|78.45|75.65|0
1619762100000|2021-04-30 05:55:00|78.38|75.58|78.52|75.72|78.65|75.85|78.38|75.58|0
1619762400000|2021-04-30 06:00:00|78.58|75.78|79.48|76.68|79.55|76.75|78.58|75.78|0
1619762700000|2021-04-30 06:05:00|79.55|76.75|79.34|76.54|79.55|76.75|79.2|76.4|0
1619763000000|2021-04-30 06:10:00|79.27|76.47|79.41|76.61|79.41|76.61|79.2|76.4|0
1619763300000|2021-04-30 06:15:00|79.48|76.68|79.75|76.95|79.89|77.09|79.41|76.61|0
1619763600000|2021-04-30 06:20:00|79.68|76.88|79.82|77.02|79.89|77.09|79.68|76.88|0
1619763900000|2021-04-30 06:25:00|79.75|76.95|79.82|77.02|79.96|77.16|79.75|76.95|0
1619764200000|2021-04-30 06:30:00|79.75|76.95|79.82|77.02|79.96|77.16|79.54|76.74|0
1619764500000|2021-04-30 06:35:00|79.89|77.09|79.61|76.81|79.89|77.09|79.54|76.74|0
1619764800000|2021-04-30 06:40:00|79.68|76.88|79.47|76.67|79.68|76.88|79.4|76.6|0
1619765100000|2021-04-30 06:45:00|79.54|76.74|79.74|76.94|79.74|76.94|79.47|76.67|0
1619765400000|2021-04-30 06:50:00|79.81|77.01|80.09|77.29|80.09|77.29|79.81|77.01|0
1619765700000|2021-04-30 06:55:00|80.16|77.36|80.09|77.29|80.16|77.36|80.02|77.22|0
1619766000000|2021-04-30 07:00:00|79.95|77.15|79.82|77.02|80.24|77.44|78.78|75.98|0
1619766300000|2021-04-30 07:05:00|79.69|77.29|79.97|77.57|80.11|77.71|79.55|77.15|0
1619766600000|2021-04-30 07:10:00|79.9|77.5|80.18|77.78|80.46|78.06|79.9|77.5|0
1619766900000|2021-04-30 07:15:00|80.25|77.85|79.9|77.5|80.25|77.85|79.9|77.5|0
1619767200000|2021-04-30 07:20:00|79.83|77.43|79.89|77.49|80.03|77.63|79.76|77.36|0
1619767500000|2021-04-30 07:25:00|79.96|77.56|79.34|76.94|80.03|77.63|79.34|76.94|0
1619767800000|2021-04-30 07:30:00|79.41|77.01|79.68|77.28|79.89|77.49|79.41|77.01|0
1619768100000|2021-04-30 07:35:00|79.75|77.35|79.47|77.07|79.82|77.42|79.47|77.07|0
1619768400000|2021-04-30 07:40:00|79.41|77.01|79.61|77.21|79.82|77.42|79.41|77.01|0
1619768700000|2021-04-30 07:45:00|79.68|77.28|80.1|77.7|80.17|77.77|79.68|77.28|0
1619769000000|2021-04-30 07:50:00|80.03|77.63|79.89|77.49|80.03|77.63|79.75|77.35|0
1619769300000|2021-04-30 07:55:00|79.82|77.42|79.82|77.42|80.1|77.7|79.68|77.28|0
1619769600000|2021-04-30 08:00:00|79.75|77.35|79.33|76.93|79.82|77.42|79.33|76.93|0
1619769900000|2021-04-30 08:05:00|79.26|76.86|78.43|76.03|79.4|77|78.43|76.03|0
1619770200000|2021-04-30 08:10:00|78.5|76.1|78.84|76.44|79.05|76.65|78.5|76.1|0
1619770500000|2021-04-30 08:15:00|78.77|76.37|79.05|76.65|79.05|76.65|78.43|76.03|0
1619770800000|2021-04-30 08:20:00|79.12|76.72|79.32|76.92|79.32|76.92|78.98|76.58|0
1619771100000|2021-04-30 08:25:00|79.39|76.99|79.53|77.13|79.67|77.27|79.19|76.79|0
1619771400000|2021-04-30 08:30:00|79.6|77.2|79.53|77.13|79.67|77.27|79.32|76.92|0
1619771700000|2021-04-30 08:35:00|79.46|77.06|79.18|76.78|79.53|77.13|79.11|76.71|0
1619772000000|2021-04-30 08:40:00|79.11|76.71|79.25|76.85|79.32|76.92|79.11|76.71|0
1619772300000|2021-04-30 08:45:00|79.18|76.78|79.25|76.85|79.46|77.06|79.11|76.71|0
1619772600000|2021-04-30 08:50:00|79.32|76.92|79.46|77.06|79.53|77.13|79.32|76.92|0
1619772900000|2021-04-30 08:55:00|79.39|76.99|79.11|76.71|79.39|76.99|79.04|76.64|0
1619773200000|2021-04-30 09:00:00|79.18|76.78|79.38|76.98|79.38|76.98|78.97|76.57|0
1619773500000|2021-04-30 09:05:00|79.32|76.92|79.59|77.19|79.73|77.33|79.25|76.85|0
1619773800000|2021-04-30 09:10:00|79.45|77.05|79.45|77.05|79.66|77.26|79.31|76.91|0
1619774100000|2021-04-30 09:15:00|79.52|77.12|79.38|76.98|79.66|77.26|79.38|76.98|0
1619774400000|2021-04-30 09:20:00|79.31|76.91|79.59|77.19|79.59|77.19|79.31|76.91|0
1619774700000|2021-04-30 09:25:00|79.66|77.26|79.45|77.05|79.66|77.26|79.38|76.98|0
1619775000000|2021-04-30 09:30:00|79.38|76.98|79.52|77.12|79.72|77.32|79.38|76.98|0
1619775300000|2021-04-30 09:35:00|79.58|77.18|78.96|76.56|79.58|77.18|78.89|76.49|0
1619775600000|2021-04-30 09:40:00|78.82|76.42|78.89|76.49|78.89|76.49|78|75.6|0
1619775900000|2021-04-30 09:45:00|79.03|76.63|78.96|76.56|79.03|76.63|78.68|76.28|0
1619776200000|2021-04-30 09:50:00|78.89|76.49|78.2|75.8|78.89|76.49|78.13|75.73|0
1619776500000|2021-04-30 09:55:00|78.27|75.87|78.13|75.73|78.34|75.94|77.93|75.53|0
1619776800000|2021-04-30 10:00:00|78.06|75.66|77.52|75.12|78.13|75.73|77.52|75.12|0
1619777100000|2021-04-30 10:05:00|77.58|75.18|77.99|75.59|78.06|75.66|77.11|74.71|0
1619777400000|2021-04-30 10:10:00|77.92|75.52|78.06|75.66|78.2|75.8|77.92|75.52|0
1619777700000|2021-04-30 10:15:00|77.99|75.59|77.78|75.38|77.99|75.59|77.44|75.04|0
1619778000000|2021-04-30 10:20:00|77.85|75.45|77.75|75.35|77.99|75.59|77.58|75.18|0
1619778300000|2021-04-30 10:25:00|77.72|75.32|77.85|75.45|77.85|75.45|77.58|75.18|0
1619778600000|2021-04-30 10:30:00|77.92|75.52|77.85|75.45|77.99|75.59|77.64|75.24|0
1619778900000|2021-04-30 10:35:00|77.78|75.38|77.23|74.83|77.92|75.52|77.03|74.63|0
1619779200000|2021-04-30 10:40:00|77.3|74.9|77.08|74.68|77.49|75.09|75.16|72.76|0
1619779500000|2021-04-30 10:45:00|77.01|74.61|76.47|74.07|77.08|74.68|76.21|73.81|0
1619779800000|2021-04-30 10:50:00|76.41|74.01|76.84|74.44|76.96|74.56|75.8|73.4|0
1619780100000|2021-04-30 10:55:00|76.91|74.51|77.24|74.84|77.31|74.91|76.91|74.51|0
1619780400000|2021-04-30 11:00:00|77.38|74.98|77.04|74.64|77.38|74.98|76.64|74.24|0
1619780700000|2021-04-30 11:05:00|76.97|74.57|77.44|75.04|77.51|75.11|76.97|74.57|0
1619781000000|2021-04-30 11:10:00|77.51|75.11|77.58|75.18|77.71|75.31|77.44|75.04|0
1619781300000|2021-04-30 11:15:00|77.61|75.21|77.51|75.11|77.65|75.25|77.37|74.97|0
1619781600000|2021-04-30 11:20:00|77.44|75.04|77.03|74.63|77.64|75.24|77.03|74.63|0
1619781900000|2021-04-30 11:25:00|77.1|74.7|77.51|75.11|77.64|75.24|77.1|74.7|0
1619782200000|2021-04-30 11:30:00|77.44|75.04|78.05|75.65|78.18|75.78|77.44|75.04|0
1619782500000|2021-04-30 11:35:00|78.18|75.78|78.05|75.65|78.25|75.85|77.98|75.58|0
1619782800000|2021-04-30 11:40:00|78.12|75.72|78.11|75.71|78.18|75.78|78.05|75.65|0
1619783100000|2021-04-30 11:45:00|78.18|75.78|78.18|75.78|78.25|75.85|78.04|75.64|0
1619783400000|2021-04-30 11:50:00|78.11|75.71|78.04|75.64|78.11|75.71|77.77|75.37|0
1619783700000|2021-04-30 11:55:00|78.11|75.71|78.38|75.98|78.38|75.98|77.97|75.57|0
1619784000000|2021-04-30 12:00:00|78.31|75.91|78.18|75.78|78.45|76.05|78.04|75.64|0
1619784300000|2021-04-30 12:05:00|78.11|75.71|78.24|75.84|78.24|75.84|77.77|75.37|0
1619784600000|2021-04-30 12:10:00|78.31|75.91|78.04|75.64|78.52|76.12|77.97|75.57|0
1619784900000|2021-04-30 12:15:00|77.97|75.57|78.04|75.64|78.38|75.98|77.9|75.5|0
1619785200000|2021-04-30 12:20:00|78.17|75.77|78.58|76.18|78.58|76.18|78.11|75.71|0
1619785500000|2021-04-30 12:25:00|78.51|76.11|78.72|76.32|78.92|76.52|78.51|76.11|0
1619785800000|2021-04-30 12:30:00|78.79|76.39|77.36|74.96|78.79|76.39|77.15|74.75|0
1619786100000|2021-04-30 12:35:00|77.49|75.09|76.14|73.74|77.56|75.16|76.14|73.74|0
1619786400000|2021-04-30 12:40:00|76.08|73.68|77.02|74.62|77.02|74.62|76.01|73.61|0
1619786700000|2021-04-30 12:45:00|76.95|74.55|77.35|74.95|77.42|75.02|76.95|74.55|0
1619787000000|2021-04-30 12:50:00|77.42|75.02|78.03|75.63|78.03|75.63|77.42|75.02|0
1619787300000|2021-04-30 12:55:00|77.96|75.56|78.23|75.83|78.37|75.97|77.82|75.42|0
1619787600000|2021-04-30 13:00:00|78.3|75.9|77.62|75.22|78.3|75.9|77.35|74.95|0
1619787900000|2021-04-30 13:05:00|77.55|75.15|76.81|74.41|77.55|75.15|76.67|74.27|0
1619788200000|2021-04-30 13:10:00|76.67|74.27|77.41|75.01|77.41|75.01|76.67|74.27|0
1619788500000|2021-04-30 13:15:00|77.35|74.95|77.28|74.88|77.55|75.15|77.14|74.74|0
1619788800000|2021-04-30 13:20:00|77.21|74.81|77.34|74.94|77.41|75.01|76.87|74.47|0
1619789100000|2021-04-30 13:25:00|77.41|75.01|77.51|75.11|77.95|75.55|77.41|75.01|0
1619789400000|2021-04-30 13:30:00|76.94|74.54|77.95|75.55|78.16|75.76|76.94|74.54|0
1619789700000|2021-04-30 13:35:00|78.09|75.69|78.29|75.89|78.5|76.1|77.68|75.28|0
1619790000000|2021-04-30 13:40:00|78.15|75.75|78.22|75.82|78.49|76.09|77.95|75.55|0
1619790300000|2021-04-30 13:45:00|78.29|75.89|78.98|76.58|80.29|77.89|78.22|75.82|0
1619790600000|2021-04-30 13:50:00|79.05|76.65|79.05|76.65|79.6|77.2|78.91|76.51|0
1619790900000|2021-04-30 13:55:00|79.18|76.78|79.66|77.26|79.73|77.33|78.91|76.51|0
1619791200000|2021-04-30 14:00:00|79.73|77.33|79.46|77.06|79.8|77.4|79.18|76.78|0
1619791500000|2021-04-30 14:05:00|79.39|76.99|78.84|76.44|79.39|76.99|78.15|75.75|0
1619791800000|2021-04-30 14:10:00|78.91|76.51|77.81|75.41|79.04|76.64|77.74|75.34|0
1619792100000|2021-04-30 14:15:00|77.88|75.48|78.01|75.61|78.22|75.82|77.47|75.07|0
1619792400000|2021-04-30 14:20:00|78.15|75.75|78.29|75.89|78.42|76.02|77.54|75.14|0
1619792700000|2021-04-30 14:25:00|78.35|75.95|79.66|77.26|79.87|77.47|78.08|75.68|0
1619793000000|2021-04-30 14:30:00|79.59|77.19|79.11|76.71|79.73|77.33|79.04|76.64|0
1619793300000|2021-04-30 14:35:00|79.17|76.77|77.2|74.8|79.52|77.12|76.86|74.46|0
1619793600000|2021-04-30 14:40:00|76.93|74.53|78.01|75.61|78.21|75.81|76.93|74.53|0
1619793900000|2021-04-30 14:45:00|77.87|75.47|77.4|75|78.08|75.68|77.33|74.93|0
1619794200000|2021-04-30 14:50:00|77.26|74.86|77.06|74.66|77.67|75.27|76.72|74.32|0
1619794500000|2021-04-30 14:55:00|76.99|74.59|76.92|74.52|77.53|75.13|76.52|74.12|0
1619794800000|2021-04-30 15:00:00|76.79|74.39|76.72|74.32|76.85|74.45|76.05|73.65|0
1619795100000|2021-04-30 15:05:00|76.58|74.18|76.38|73.98|76.92|74.52|75.85|73.45|0
1619795400000|2021-04-30 15:10:00|76.18|73.78|77.23|74.83|77.71|75.31|75.91|73.51|0
1619795700000|2021-04-30 15:15:00|77.03|74.63|75.96|73.56|77.1|74.7|75.89|73.49|0
1619796000000|2021-04-30 15:20:00|76.02|73.62|76.69|74.29|77.3|74.9|75.76|73.36|0
1619796300000|2021-04-30 15:25:00|76.63|74.23|75.96|73.56|76.63|74.23|75.76|73.36|0
1619796600000|2021-04-30 15:30:00|75.72|73.32|77.16|74.76|77.3|74.9|74.54|72.14|0
1619796900000|2021-04-30 15:35:00|77.03|74.63|77.63|75.23|77.84|75.44|76.96|74.56|0
1619797200000|2021-04-30 15:40:00|77.57|75.17|77.7|75.3|77.9|75.5|77.43|75.03|0
1619797500000|2021-04-30 15:45:00|77.63|75.23|77.96|75.56|78.1|75.7|77.35|74.95|0
1619797800000|2021-04-30 15:50:00|77.9|75.5|78.1|75.7|78.17|75.77|77.35|74.95|0
1619798100000|2021-04-30 15:55:00|78.17|75.77|77.96|75.56|78.23|75.83|77.76|75.36|0
1619798400000|2021-04-30 16:00:00|78.03|75.63|77.49|75.09|78.1|75.7|77.42|75.02|0
1619798700000|2021-04-30 16:05:00|77.42|75.02|78.16|75.76|78.57|76.17|77.42|75.02|0
1619799000000|2021-04-30 16:10:00|78.09|75.69|78.09|75.69|78.5|76.1|78.09|75.69|0
1619799300000|2021-04-30 16:15:00|78.02|75.62|78.02|75.62|78.23|75.83|77.62|75.22|0
1619799600000|2021-04-30 16:20:00|78.16|75.76|77.89|75.49|78.57|76.17|77.89|75.49|0
1619799900000|2021-04-30 16:25:00|77.95|75.55|78.02|75.62|78.02|75.62|77.68|75.28|0
1619800200000|2021-04-30 16:30:00|77.95|75.55|77.75|75.35|78.43|76.03|77.48|75.08|0
1619800500000|2021-04-30 16:35:00|77.82|75.42|77.41|75.01|77.95|75.55|77.14|74.74|0
1619800800000|2021-04-30 16:40:00|77.37|74.97|77.54|75.14|77.81|75.41|77.21|74.81|0
1619801100000|2021-04-30 16:45:00|77.61|75.21|77.54|75.14|77.81|75.41|77.2|74.8|0
1619801400000|2021-04-30 16:50:00|77.47|75.07|77.07|74.67|77.68|75.28|77.07|74.67|0
1619801700000|2021-04-30 16:55:00|77.14|74.74|77.47|75.07|77.54|75.14|76.53|74.13|0
1619802000000|2021-04-30 17:00:00|77.4|75|77.4|75|77.54|75.14|77.13|74.73|0
1619802300000|2021-04-30 17:05:00|77.54|75.14|77.94|75.54|78.01|75.61|77.27|74.87|0
1619802600000|2021-04-30 17:10:00|77.88|75.48|77.27|74.87|77.88|75.48|76.93|74.53|0
1619802900000|2021-04-30 17:15:00|77.33|74.93|77.06|74.66|77.54|75.14|76.99|74.59|0
1619803200000|2021-04-30 17:20:00|77.13|74.73|77.8|75.4|77.8|75.4|77.13|74.73|0
1619803500000|2021-04-30 17:25:00|77.74|75.34|78.21|75.81|78.21|75.81|77.67|75.27|0
1619803800000|2021-04-30 17:30:00|78.14|75.74|78.28|75.88|78.62|76.22|78.07|75.67|0
1619804100000|2021-04-30 17:35:00|78.35|75.95|78.34|75.94|78.41|76.01|78.07|75.67|0
1619804400000|2021-04-30 17:40:00|78.28|75.88|77.73|75.33|78.34|75.94|77.53|75.13|0
1619804700000|2021-04-30 17:45:00|77.66|75.26|76.72|74.32|77.66|75.26|76.38|73.98|0
1619805000000|2021-04-30 17:50:00|76.65|74.25|75.52|73.12|76.72|74.32|75.32|72.92|0
1619805300000|2021-04-30 17:55:00|75.45|73.05|75.25|72.85|75.45|73.05|74.66|72.26|0
1619805600000|2021-04-30 18:00:00|75.18|72.78|74.98|72.58|75.98|73.58|74.85|72.45|0
1619805900000|2021-04-30 18:05:00|75.05|72.65|75.65|73.25|75.85|73.45|74.98|72.58|0
1619806200000|2021-04-30 18:10:00|75.58|73.18|76.18|73.78|76.38|73.98|75.38|72.98|0
1619806500000|2021-04-30 18:15:00|76.11|73.71|75.62|73.22|76.11|73.71|74.01|71.61|0
1619806800000|2021-04-30 18:20:00|75.29|72.89|75.22|72.82|75.75|73.35|75.09|72.69|0
1619807100000|2021-04-30 18:25:00|75.42|73.02|76.15|73.75|76.42|74.02|74.95|72.55|0
1619807400000|2021-04-30 18:30:00|76.08|73.68|76.08|73.68|76.28|73.88|75.88|73.48|0
1619807700000|2021-04-30 18:35:00|76.11|73.71|75.88|73.48|76.28|73.88|75.88|73.48|0
1619808000000|2021-04-30 18:40:00|75.95|73.55|76.68|74.28|76.75|74.35|75.95|73.55|0
1619808300000|2021-04-30 18:45:00|76.55|74.15|76.01|73.61|76.55|74.15|75.94|73.54|0
1619808600000|2021-04-30 18:50:00|75.94|73.54|76.21|73.81|76.28|73.88|75.61|73.21|0
1619808900000|2021-04-30 18:55:00|76.28|73.88|75.61|73.21|76.55|74.15|75.61|73.21|0
1619809200000|2021-04-30 19:00:00|75.68|73.28|75.41|73.01|76.75|74.35|75.28|72.88|0
1619809500000|2021-04-30 19:05:00|75.54|73.14|74.94|72.54|75.74|73.34|74.68|72.28|0
1619809800000|2021-04-30 19:10:00|74.81|72.41|74.81|72.41|75.54|73.14|74.81|72.41|0
1619810100000|2021-04-30 19:15:00|74.74|72.34|74.54|72.14|74.81|72.41|74.35|71.95|0
1619810400000|2021-04-30 19:20:00|74.48|72.08|75.8|73.4|76|73.6|74.48|72.08|0
1619810700000|2021-04-30 19:25:00|75.87|73.47|76.74|74.34|76.81|74.41|75.8|73.4|0
1619811000000|2021-04-30 19:30:00|76.94|74.54|76.13|73.73|76.94|74.54|75.8|73.4|0
1619811300000|2021-04-30 19:35:00|76.07|73.67|76.07|73.67|76.74|74.34|76|73.6|0
1619811600000|2021-04-30 19:40:00|75.87|73.47|74.67|72.27|75.93|73.53|74.67|72.27|0
1619811900000|2021-04-30 19:45:00|74.6|72.2|76.2|73.8|76.2|73.8|73.81|71.41|0
1619812200000|2021-04-30 19:50:00|75.53|73.13|74.93|72.53|75.86|73.46|74.8|72.4|0
1619812500000|2021-04-30 19:55:00|75.06|72.66|76.26|73.86|76.26|73.86|74.67|72.27|0
1619812800000|2021-04-30 20:00:00|77.07|74.67|77.2|74.8|77.34|74.94|77|74.6|0
1619813100000|2021-04-30 20:05:00|77.27|74.87|77.13|74.73|77.27|74.87|77|74.6|0
1619813400000|2021-04-30 20:10:00|77.2|74.8|77.36|74.96|77.54|75.14|77.2|74.8|0
1620025800000|2021-05-03 07:10:00|78.48|76.08|78.41|76.01|78.55|76.15|78.2|75.8|0
1620026100000|2021-05-03 07:15:00|78.34|75.94|78.89|76.49|79.03|76.63|78.34|75.94|0
1620026400000|2021-05-03 07:20:00|78.96|76.56|80.21|77.81|80.21|77.81|78.89|76.49|0
1620026700000|2021-05-03 07:25:00|80.35|77.95|80|77.6|80.63|78.23|79.75|77.35|0
1620027000000|2021-05-03 07:30:00|80.07|77.67|79.86|77.46|80.49|78.09|79.79|77.39|0
1620027300000|2021-05-03 07:35:00|79.93|77.53|79.92|77.52|80.13|77.73|79.86|77.46|0
1620027600000|2021-05-03 07:40:00|79.99|77.59|80.06|77.66|80.27|77.87|79.99|77.59|0
1620027900000|2021-05-03 07:45:00|80.13|77.73|80.27|77.87|80.41|78.01|80.13|77.73|0
1620028200000|2021-05-03 07:50:00|80.34|77.94|80.2|77.8|80.48|78.08|80.13|77.73|0
1620028500000|2021-05-03 07:55:00|80.27|77.87|80.06|77.66|80.34|77.94|80.06|77.66|0
1620028800000|2021-05-03 08:00:00|80.13|77.73|79.71|77.31|80.13|77.73|79.64|77.24|0
1620029100000|2021-05-03 08:05:00|79.78|77.38|79.85|77.45|79.92|77.52|79.78|77.38|0
1620029400000|2021-05-03 08:10:00|79.81|77.41|79.57|77.17|79.92|77.52|79.57|77.17|0
1620029700000|2021-05-03 08:15:00|79.64|77.24|79.43|77.03|79.67|77.27|79.36|76.96|0
1620030000000|2021-05-03 08:20:00|79.39|76.99|79.08|76.68|79.5|77.1|79.01|76.61|0
1620030300000|2021-05-03 08:25:00|79.04|76.64|79.01|76.61|79.08|76.68|78.94|76.54|0
1620030600000|2021-05-03 08:30:00|78.94|76.54|79.28|76.88|79.28|76.88|78.94|76.54|0
1620030900000|2021-05-03 08:35:00|79.22|76.82|79.15|76.75|79.28|76.88|79.01|76.61|0
1620031200000|2021-05-03 08:40:00|79.14|76.74|79.14|76.74|79.14|76.74|78.94|76.54|0
1620031500000|2021-05-03 08:45:00|79.18|76.78|79.56|77.16|79.98|77.58|79.14|76.74|0
1620031800000|2021-05-03 08:50:00|79.63|77.23|79.42|77.02|79.63|77.23|79.14|76.74|0
1620032100000|2021-05-03 08:55:00|79.35|76.95|79.28|76.88|79.49|77.09|79|76.6|0
1620032400000|2021-05-03 09:00:00|79.35|76.95|79.28|76.88|79.49|77.09|79.21|76.81|0
1620032700000|2021-05-03 09:05:00|79.21|76.81|79.21|76.81|79.21|76.81|79|76.6|0
1620033000000|2021-05-03 09:10:00|79.28|76.88|79|76.6|79.28|76.88|78.93|76.53|0
1620033300000|2021-05-03 09:15:00|78.93|76.53|78.65|76.25|78.93|76.53|78.65|76.25|0
1620033600000|2021-05-03 09:20:00|78.72|76.32|78.51|76.11|78.86|76.46|78.38|75.98|0
1620033900000|2021-05-03 09:25:00|78.58|76.18|77.62|75.22|78.58|76.18|77.55|75.15|0
1620034200000|2021-05-03 09:30:00|77.48|75.08|76.73|74.33|77.48|75.08|76.53|74.13|0
1620034500000|2021-05-03 09:35:00|76.67|74.27|77.55|75.15|77.69|75.29|76.67|74.27|0
1620034800000|2021-05-03 09:40:00|77.62|75.22|76.97|74.57|77.62|75.22|76.94|74.54|0
1620035100000|2021-05-03 09:45:00|77.01|74.61|77.55|75.15|77.58|75.18|77.01|74.61|0
1620035400000|2021-05-03 09:50:00|77.48|75.08|77.68|75.28|77.72|75.32|77.48|75.08|0
1620035700000|2021-05-03 09:55:00|77.75|75.35|78.16|75.76|78.16|75.76|77.68|75.28|0
1620036000000|2021-05-03 10:00:00|78.09|75.69|78.3|75.9|78.3|75.9|78.09|75.69|0
1620036300000|2021-05-03 10:05:00|78.23|75.83|78.16|75.76|78.3|75.9|78.16|75.76|0
1620036600000|2021-05-03 10:10:00|78.3|75.9|78.36|75.96|78.36|75.96|78.09|75.69|0
1620036900000|2021-05-03 10:15:00|78.43|76.03|78.84|76.44|78.91|76.51|78.43|76.03|0
1620037200000|2021-05-03 10:20:00|78.91|76.51|79.05|76.65|79.26|76.86|78.77|76.37|0
1620037500000|2021-05-03 10:25:00|78.98|76.58|78.91|76.51|78.98|76.58|78.84|76.44|0
1620037800000|2021-05-03 10:30:00|78.98|76.58|79.81|77.41|79.88|77.48|78.98|76.58|0
1620038100000|2021-05-03 10:35:00|79.88|77.48|80.71|78.31|80.78|78.38|79.88|77.48|0
1620038400000|2021-05-03 10:40:00|80.68|78.28|80.64|78.24|81.03|78.63|80.5|78.1|0
1620038700000|2021-05-03 10:45:00|80.71|78.31|80.5|78.1|80.92|78.52|80.36|77.96|0
1620039000000|2021-05-03 10:50:00|80.57|78.17|80.29|77.89|80.57|78.17|80.29|77.89|0
1620039300000|2021-05-03 10:55:00|80.22|77.82|80.01|77.61|80.36|77.96|79.94|77.54|0
1620039600000|2021-05-03 11:00:00|79.94|77.54|80.36|77.96|80.53|78.13|79.94|77.54|0
1620039900000|2021-05-03 11:05:00|80.29|77.89|80.29|77.89|80.36|77.96|80.15|77.75|0
1620040200000|2021-05-03 11:10:00|80.22|77.82|80.08|77.68|80.22|77.82|79.94|77.54|0
1620040500000|2021-05-03 11:15:00|80.01|77.61|80.56|78.16|80.7|78.3|80.01|77.61|0
1620040800000|2021-05-03 11:20:00|80.63|78.23|80.63|78.23|80.77|78.37|80.49|78.09|0
1620041100000|2021-05-03 11:25:00|80.56|78.16|80.84|78.44|81.12|78.72|80.49|78.09|0
1620041400000|2021-05-03 11:30:00|80.77|78.37|80.98|78.58|81.19|78.79|80.77|78.37|0
1620041700000|2021-05-03 11:35:00|81.05|78.65|80.91|78.51|81.12|78.72|80.84|78.44|0
1620042000000|2021-05-03 11:40:00|80.87|78.47|80.14|77.74|80.98|78.58|80.07|77.67|0
1620042300000|2021-05-03 11:45:00|80.21|77.81|80.28|77.88|80.49|78.09|80.03|77.63|0
1620042600000|2021-05-03 11:50:00|80.21|77.81|80.42|78.02|80.49|78.09|80.14|77.74|0
1620042900000|2021-05-03 11:55:00|80.35|77.95|80.34|77.94|80.49|78.09|80.27|77.87|0
1620043200000|2021-05-03 12:00:00|80.41|78.01|80.41|78.01|80.48|78.08|80.2|77.8|0
1620043500000|2021-05-03 12:05:00|80.34|77.94|80.76|78.36|80.97|78.57|80.34|77.94|0
1620043800000|2021-05-03 12:10:00|80.69|78.29|80.76|78.36|80.97|78.57|80.62|78.22|0
1620044100000|2021-05-03 12:15:00|80.69|78.29|80.62|78.22|80.76|78.36|80.48|78.08|0
1620044400000|2021-05-03 12:20:00|80.69|78.29|80.9|78.5|80.97|78.57|80.69|78.29|0
1620044700000|2021-05-03 12:25:00|80.83|78.43|80.48|78.08|80.83|78.43|80.41|78.01|0
1620045000000|2021-05-03 12:30:00|80.55|78.15|80.69|78.29|80.9|78.5|80.48|78.08|0
1620045300000|2021-05-03 12:35:00|80.76|78.36|80.13|77.73|80.76|78.36|80.06|77.66|0
1620045600000|2021-05-03 12:40:00|80.2|77.8|80.33|77.93|80.4|78|79.99|77.59|0
1620045900000|2021-05-03 12:45:00|80.4|78|80.4|78|80.47|78.07|80.19|77.79|0
1620046200000|2021-05-03 12:50:00|80.44|78.04|80.19|77.79|80.75|78.35|80.19|77.79|0
1620046500000|2021-05-03 12:55:00|80.26|77.86|79.43|77.03|80.33|77.93|79.43|77.03|0
1620046800000|2021-05-03 13:00:00|79.36|76.96|79.77|77.37|79.91|77.51|79.36|76.96|0
1620047100000|2021-05-03 13:05:00|79.84|77.44|79.63|77.23|79.84|77.44|79.29|76.89|0
1620047400000|2021-05-03 13:10:00|79.66|77.26|80.05|77.65|80.12|77.72|79.56|77.16|0
1620047700000|2021-05-03 13:15:00|79.98|77.58|80.12|77.72|80.26|77.86|79.98|77.58|0
1620048000000|2021-05-03 13:20:00|80.05|77.65|80.25|77.85|80.39|77.99|79.98|77.58|0
1620048300000|2021-05-03 13:25:00|80.32|77.92|80.88|78.48|80.95|78.55|80.32|77.92|0
1620048600000|2021-05-03 13:30:00|81.09|78.69|80.32|77.92|81.09|78.69|79.9|77.5|0
1620048900000|2021-05-03 13:35:00|80.39|77.99|79.14|76.74|80.39|77.99|78.86|76.46|0
1620049200000|2021-05-03 13:40:00|79.21|76.81|80.25|77.85|80.46|78.06|79.14|76.74|0
1620049500000|2021-05-03 13:45:00|80.32|77.92|81.23|78.83|81.23|78.83|79.41|77.01|0
1620049800000|2021-05-03 13:50:00|81.16|78.76|81.65|79.25|81.93|79.53|80.67|78.27|0
1620050100000|2021-05-03 13:55:00|81.72|79.32|81.3|78.9|82.15|79.75|80.95|78.55|0
1620050400000|2021-05-03 14:00:00|81.26|78.86|80.1|77.7|81.26|78.86|79.48|77.08|0
1620050700000|2021-05-03 14:05:00|80.03|77.63|80.66|78.26|81.72|79.32|79.55|77.15|0
1620051000000|2021-05-03 14:10:00|80.8|78.4|80.94|78.54|81.22|78.82|80.31|77.91|0
1620051300000|2021-05-03 14:15:00|80.87|78.47|81.5|79.1|81.93|79.53|80.87|78.47|0
1620051600000|2021-05-03 14:20:00|81.64|79.24|80.8|78.4|81.79|79.39|80.59|78.19|0
1620051900000|2021-05-03 14:25:00|80.73|78.33|80.8|78.4|81.5|79.1|80.38|77.98|0
1620052200000|2021-05-03 14:30:00|80.87|78.47|81.29|78.89|81.57|79.17|80.8|78.4|0
1620052500000|2021-05-03 14:35:00|81.43|79.03|80.51|78.11|82.48|80.08|80.51|78.11|0
1620052800000|2021-05-03 14:40:00|80.58|78.18|80.37|77.97|81.08|78.68|80.37|77.97|0
1620053100000|2021-05-03 14:45:00|80.3|77.9|80.44|78.04|80.93|78.53|80.16|77.76|0
1620053400000|2021-05-03 14:50:00|80.37|77.97|79.26|76.86|80.65|78.25|78.78|76.38|0
1620053700000|2021-05-03 14:55:00|79.19|76.79|79.19|76.79|79.33|76.93|78.84|76.44|0
1620054000000|2021-05-03 15:00:00|79.33|76.93|77.33|74.93|79.33|76.93|77.26|74.86|0
1620054300000|2021-05-03 15:05:00|77.3|74.9|78.63|76.23|78.7|76.3|77.2|74.8|0
1620054600000|2021-05-03 15:10:00|78.57|76.17|77.6|75.2|78.63|76.23|77.26|74.86|0
1620054900000|2021-05-03 15:15:00|77.57|75.17|77.94|75.54|78.36|75.96|77.26|74.86|0
1620055200000|2021-05-03 15:20:00|77.88|75.48|77.88|75.48|78.22|75.82|77.47|75.07|0
1620055500000|2021-05-03 15:25:00|77.81|75.41|77.12|74.72|77.88|75.48|77.06|74.66|0
1620055800000|2021-05-03 15:30:00|77.19|74.79|78.49|76.09|78.56|76.16|76.99|74.59|0
1620056100000|2021-05-03 15:35:00|78.42|76.02|78.56|76.16|78.9|76.5|78.35|75.95|0
1620056400000|2021-05-03 15:40:00|78.42|76.02|79.04|76.64|79.11|76.71|78.28|75.88|0
1620056700000|2021-05-03 15:45:00|79.11|76.71|78.76|76.36|79.18|76.78|78.76|76.36|0
1620057000000|2021-05-03 15:50:00|78.8|76.4|77.8|75.4|78.97|76.57|77.73|75.33|0
1620057300000|2021-05-03 15:55:00|77.66|75.26|78.69|76.29|78.9|76.5|77.66|75.26|0
1620057600000|2021-05-03 16:00:00|78.76|76.36|78.55|76.15|78.76|76.36|78.28|75.88|0
1620057900000|2021-05-03 16:05:00|78.59|76.19|78.28|75.88|78.69|76.29|78.21|75.81|0
1620058200000|2021-05-03 16:10:00|78.21|75.81|78.14|75.74|78.41|76.01|77.79|75.39|0
1620058500000|2021-05-03 16:15:00|78.07|75.67|77.93|75.53|78.21|75.81|77.9|75.5|0
1620058800000|2021-05-03 16:20:00|77.86|75.46|78.07|75.67|78.41|76.01|77.52|75.12|0
1620059100000|2021-05-03 16:25:00|77.93|75.53|77.72|75.32|78.2|75.8|77.59|75.19|0
1620059400000|2021-05-03 16:30:00|77.65|75.25|77.72|75.32|77.79|75.39|77.18|74.78|0
1620059700000|2021-05-03 16:35:00|77.69|75.29|77.58|75.18|77.72|75.32|77.31|74.91|0
1620060000000|2021-05-03 16:40:00|77.65|75.25|77.27|74.87|77.86|75.46|77.24|74.84|0
1620060300000|2021-05-03 16:45:00|77.24|74.84|77.24|74.84|77.65|75.25|77.17|74.77|0
1620060600000|2021-05-03 16:50:00|77.31|74.91|77.78|75.38|77.85|75.45|77.04|74.64|0
1620060900000|2021-05-03 16:55:00|77.85|75.45|77.78|75.38|78.06|75.66|77.44|75.04|0
1620061200000|2021-05-03 17:00:00|77.82|75.42|77.92|75.52|78.19|75.79|77.78|75.38|0
1620061500000|2021-05-03 17:05:00|77.99|75.59|77.92|75.52|78.19|75.79|77.64|75.24|0
1620061800000|2021-05-03 17:10:00|77.78|75.38|77.85|75.45|78.12|75.72|77.58|75.18|0
1620062100000|2021-05-03 17:15:00|77.81|75.41|77.98|75.58|78.22|75.82|77.71|75.31|0
1620062400000|2021-05-03 17:20:00|78.05|75.65|77.5|75.1|78.4|76|77.5|75.1|0
1620062700000|2021-05-03 17:25:00|77.44|75.04|77.5|75.1|77.91|75.51|77.3|74.9|0
1620063000000|2021-05-03 17:30:00|77.43|75.03|77.64|75.24|77.71|75.31|77.37|74.97|0
1620063300000|2021-05-03 17:35:00|77.67|75.27|77.71|75.31|77.84|75.44|77.36|74.96|0
1620063600000|2021-05-03 17:40:00|77.77|75.37|77.91|75.51|78.22|75.82|77.64|75.24|0
1620063900000|2021-05-03 17:45:00|77.84|75.44|78.05|75.65|78.25|75.85|77.84|75.44|0
1620064200000|2021-05-03 17:50:00|77.98|75.58|78.11|75.71|78.25|75.85|77.73|75.33|0
1620064500000|2021-05-03 17:55:00|78.04|75.64|78.04|75.64|78.18|75.78|77.97|75.57|0
1620064800000|2021-05-03 18:00:00|78.18|75.78|78.32|75.92|78.52|76.12|78.11|75.71|0
1620065100000|2021-05-03 18:05:00|78.38|75.98|78.31|75.91|78.8|76.4|78.25|75.85|0
1620065400000|2021-05-03 18:10:00|78.35|75.95|78.66|76.26|78.66|76.26|78.31|75.91|0
1620065700000|2021-05-03 18:15:00|78.73|76.33|78.66|76.26|78.79|76.39|78.41|76.01|0
1620066000000|2021-05-03 18:20:00|78.73|76.33|78.69|76.29|78.86|76.46|78.45|76.05|0
1620066300000|2021-05-03 18:25:00|78.72|76.32|79.07|76.67|79.21|76.81|78.72|76.32|0
1620066600000|2021-05-03 18:30:00|79.14|76.74|79.48|77.08|79.83|77.43|79.14|76.74|0
1620066900000|2021-05-03 18:35:00|79.55|77.15|78.65|76.25|79.55|77.15|78.52|76.12|0
1620067200000|2021-05-03 18:40:00|78.72|76.32|78.86|76.46|79|76.6|78.65|76.25|0
1620067500000|2021-05-03 18:45:00|78.93|76.53|78.93|76.53|79.14|76.74|78.79|76.39|0
1620067800000|2021-05-03 18:50:00|78.96|76.56|79.38|76.98|79.38|76.98|78.96|76.56|0
1620068100000|2021-05-03 18:55:00|79.34|76.94|78.99|76.59|79.34|76.94|78.79|76.39|0
1620068400000|2021-05-03 19:00:00|79.06|76.66|78.44|76.04|79.06|76.66|78.44|76.04|0
1620068700000|2021-05-03 19:05:00|78.51|76.11|78.71|76.31|78.92|76.52|78.1|75.7|0
1620069000000|2021-05-03 19:10:00|78.65|76.25|78.09|75.69|78.65|76.25|78.02|75.62|0
1620069300000|2021-05-03 19:15:00|78.02|75.62|77.47|75.07|78.16|75.76|77.34|74.94|0
1620069600000|2021-05-03 19:20:00|77.41|75.01|77.61|75.21|77.68|75.28|77.3|74.9|0
1620069900000|2021-05-03 19:25:00|77.54|75.14|77.68|75.28|77.75|75.35|77.34|74.94|0
1620070200000|2021-05-03 19:30:00|77.61|75.21|77.2|74.8|77.71|75.31|76.93|74.53|0
1620070500000|2021-05-03 19:35:00|77.27|74.87|77.06|74.66|77.47|75.07|76.99|74.59|0
1620070800000|2021-05-03 19:40:00|76.99|74.59|76.86|74.46|77.2|74.8|76.65|74.25|0
1620071100000|2021-05-03 19:45:00|76.92|74.52|76.38|73.98|76.92|74.52|76.38|73.98|0
1620071400000|2021-05-03 19:50:00|76.41|74.01|75.84|73.44|76.45|74.05|75.77|73.37|0
1620071700000|2021-05-03 19:55:00|75.77|73.37|76.65|74.25|76.65|74.25|75.17|72.77|0
1620072000000|2021-05-03 20:00:00|76.51|74.11|76.58|74.18|76.65|74.25|76.31|73.91|0
1620072300000|2021-05-03 20:05:00|76.51|74.11|76.24|73.84|76.51|74.11|76.24|73.84|0
1620072600000|2021-05-03 20:10:00|76.2|73.8|75.59|73.19|76.2|73.8|75.46|73.06|0
1620072900000|2021-05-03 20:15:00|75.8|73|75.93|73.13|75.93|73.13|75.8|73|0
1620073200000|2021-05-03 20:20:00|75.91|73.11|75.84|73.04|75.95|73.15|75.81|73.01|0
1620073500000|2021-05-03 20:25:00|75.86|73.06|75.82|73.02|75.87|73.07|75.78|72.98|0
1620073800000|2021-05-03 20:30:00|75.79|72.99|75.93|73.13|76.13|73.33|75.79|72.99|0
1620074100000|2021-05-03 20:35:00|75.99|73.19|75.92|73.12|76.06|73.26|75.86|73.06|0
1620074400000|2021-05-03 20:40:00|75.99|73.19|76.06|73.26|76.06|73.26|75.92|73.12|0
1620074700000|2021-05-03 20:45:00|76.13|73.33|76.19|73.39|76.19|73.39|76.06|73.26|0
1620075000000|2021-05-03 20:50:00|76.12|73.32|76.12|73.32|76.19|73.39|75.99|73.19|0
1620075300000|2021-05-03 20:55:00|76.06|73.26|76.05|73.25|76.26|73.46|75.85|73.05|0
1620075600000|2021-05-03 21:00:00|76.02|73.22|75.85|73.05|76.1|73.3|75.85|73.05|0
1620075900000|2021-05-03 21:05:00|75.99|73.19|75.93|73.13|75.99|73.19|75.61|72.81|0
1620076200000|2021-05-03 21:10:00|75.99|73.19|75.92|73.12|75.99|73.19|75.92|73.12|0
1620076500000|2021-05-03 21:15:00|75.97|73.17|75.92|73.12|75.99|73.19|75.92|73.12|0
1620076800000|2021-05-03 21:20:00|75.95|73.15|75.96|73.16|76.02|73.22|75.89|73.09|0
1620077100000|2021-05-03 21:25:00|76.01|73.21|75.94|73.14|76.01|73.21|75.92|73.12|0
1620077700000|2021-05-03 21:35:00|75.91|73.11|75.86|73.06|75.91|73.11|75.86|73.06|0
1620078000000|2021-05-03 21:40:00|75.91|73.11|75.91|73.11|75.91|73.11|75.91|73.11|0
1620078300000|2021-05-03 21:45:00|75.86|73.06|75.82|73.02|75.86|73.06|75.81|73.01|0
1620078600000|2021-05-03 21:50:00|75.88|73.08|75.88|73.08|75.9|73.1|75.85|73.05|0
1620078900000|2021-05-03 21:55:00|75.9|73.1|75.92|73.12|75.93|73.13|75.9|73.1|0
1620079200000|2021-05-03 22:00:00|76.17|73.37|76.01|73.21|76.48|73.68|75.87|73.07|0
1620079500000|2021-05-03 22:05:00|76.07|73.27|76.07|73.27|76.28|73.48|76.01|73.21|0
1620079800000|2021-05-03 22:10:00|76.04|73.24|76.07|73.27|76.14|73.34|75.87|73.07|0
1620080100000|2021-05-03 22:15:00|76.14|73.34|76.07|73.27|76.14|73.34|75.87|73.07|0
1620080400000|2021-05-03 22:20:00|76.14|73.34|76|73.2|76.14|73.34|76|73.2|0
1620080700000|2021-05-03 22:25:00|75.93|73.13|76|73.2|76.07|73.27|75.93|73.13|0
1620081000000|2021-05-03 22:30:00|76.07|73.27|76.13|73.33|76.2|73.4|76.07|73.27|0
1620081300000|2021-05-03 22:35:00|76.07|73.27|75.93|73.13|76.07|73.27|75.86|73.06|0
1620081600000|2021-05-03 22:40:00|76|73.2|76|73.2|76|73.2|75.93|73.13|0
1620081900000|2021-05-03 22:45:00|76.06|73.26|76.06|73.26|76.06|73.26|76|73.2|0
1620082200000|2021-05-03 22:50:00|76|73.2|76.13|73.33|76.2|73.4|76|73.2|0
1620082500000|2021-05-03 22:55:00|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1620083100000|2021-05-03 23:05:00|75.92|73.12|75.65|72.85|75.92|73.12|75.45|72.65|0
1620083400000|2021-05-03 23:10:00|75.72|72.92|75.65|72.85|75.72|72.92|75.59|72.79|0
1620083700000|2021-05-03 23:15:00|75.62|72.82|75.52|72.72|75.62|72.82|75.22|72.42|0
1620084000000|2021-05-03 23:20:00|75.45|72.65|74.92|72.12|75.45|72.65|74.72|71.92|0
1620084300000|2021-05-03 23:25:00|74.98|72.18|75.05|72.25|75.11|72.31|74.78|71.98|0
1620084600000|2021-05-03 23:30:00|74.98|72.18|75.05|72.25|75.05|72.25|74.78|71.98|0
1620084900000|2021-05-03 23:35:00|75.01|72.21|75.25|72.45|75.25|72.45|74.98|72.18|0
1620085200000|2021-05-03 23:40:00|75.11|72.31|75.11|72.31|75.18|72.38|75.11|72.31|0
1620085500000|2021-05-03 23:45:00|75.18|72.38|75.04|72.24|75.18|72.38|75.04|72.24|0
1620085800000|2021-05-03 23:50:00|75.11|72.31|74.84|72.04|75.11|72.31|74.84|72.04|0
1620086100000|2021-05-03 23:55:00|74.91|72.11|74.97|72.17|75.01|72.21|74.84|72.04|0
1620086400000|2021-05-04 00:00:00|74.84|72.04|75.24|72.44|75.44|72.64|74.84|72.04|0
1620086700000|2021-05-04 00:05:00|75.17|72.37|74.51|71.71|75.24|72.44|74.44|71.64|0
1620087000000|2021-05-04 00:10:00|74.54|71.74|74.64|71.84|74.77|71.97|74.51|71.71|0
1620087300000|2021-05-04 00:15:00|74.57|71.77|74.57|71.77|74.84|72.04|74.57|71.77|0
1620087600000|2021-05-04 00:20:00|74.64|71.84|74.37|71.57|74.64|71.84|74.24|71.44|0
1620087900000|2021-05-04 00:25:00|74.44|71.64|74.3|71.5|74.44|71.64|74.24|71.44|0
1620088200000|2021-05-04 00:30:00|74.24|71.44|74.3|71.5|74.37|71.57|74.24|71.44|0
1620088500000|2021-05-04 00:35:00|74.23|71.43|74.63|71.83|74.7|71.9|74.23|71.43|0
1620088800000|2021-05-04 00:40:00|74.56|71.76|74.63|71.83|74.7|71.9|74.5|71.7|0
1620089100000|2021-05-04 00:45:00|74.56|71.76|74.7|71.9|74.7|71.9|74.56|71.76|0
1620089400000|2021-05-04 00:50:00|74.63|71.83|74.63|71.83|74.7|71.9|74.5|71.7|0
1620089700000|2021-05-04 00:55:00|74.66|71.86|74.69|71.89|74.69|71.89|74.56|71.76|0
1620090000000|2021-05-04 01:00:00|74.63|71.83|74.49|71.69|74.63|71.83|74.29|71.49|0
1620090300000|2021-05-04 01:05:00|74.46|71.66|74.36|71.56|74.56|71.76|74.36|71.56|0
1620090600000|2021-05-04 01:10:00|74.43|71.63|74.23|71.43|74.43|71.63|74.09|71.29|0
1620090900000|2021-05-04 01:15:00|74.19|71.39|73.83|71.03|74.29|71.49|73.83|71.03|0
1620091200000|2021-05-04 01:20:00|73.86|71.06|73.23|70.43|73.89|71.09|73.1|70.3|0
1620091500000|2021-05-04 01:25:00|73.3|70.5|73.23|70.43|73.3|70.5|73.1|70.3|0
1620091800000|2021-05-04 01:30:00|73.17|70.37|73.56|70.76|73.63|70.83|73.04|70.24|0
1620092100000|2021-05-04 01:35:00|73.49|70.69|73.39|70.59|73.56|70.76|73.3|70.5|0
1620092400000|2021-05-04 01:40:00|73.43|70.63|73.16|70.36|73.43|70.63|72.97|70.17|0
1620092700000|2021-05-04 01:45:00|73.03|70.23|73.23|70.43|73.36|70.56|73.03|70.23|0
1620093000000|2021-05-04 01:50:00|73.19|70.39|73.26|70.46|73.36|70.56|73.16|70.36|0
1620093300000|2021-05-04 01:55:00|73.29|70.49|73.1|70.3|73.29|70.49|73.03|70.23|0
1620093600000|2021-05-04 02:00:00|73.03|70.23|73.16|70.36|73.29|70.49|72.9|70.1|0
1620093900000|2021-05-04 02:05:00|73.09|70.29|73.09|70.29|73.29|70.49|73.03|70.23|0
1620094200000|2021-05-04 02:10:00|73.03|70.23|73.03|70.23|73.16|70.36|73.03|70.23|0
1620094500000|2021-05-04 02:15:00|72.96|70.16|73.03|70.23|73.03|70.23|72.89|70.09|0
1620094800000|2021-05-04 02:20:00|73.09|70.29|72.89|70.09|73.09|70.29|72.63|69.83|0
1620095100000|2021-05-04 02:25:00|72.96|70.16|73.28|70.48|73.35|70.55|72.89|70.09|0
1620095400000|2021-05-04 02:30:00|73.32|70.52|73.28|70.48|73.35|70.55|73.15|70.35|0
1620095700000|2021-05-04 02:35:00|73.35|70.55|73.28|70.48|73.35|70.55|73.15|70.35|0
1620096000000|2021-05-04 02:40:00|73.35|70.55|73.18|70.38|73.41|70.61|73.15|70.35|0
1620096300000|2021-05-04 02:45:00|73.15|70.35|73.28|70.48|73.31|70.51|73.15|70.35|0
1620096600000|2021-05-04 02:50:00|73.31|70.51|73.34|70.54|73.35|70.55|73.28|70.48|0
1620096900000|2021-05-04 02:55:00|73.41|70.61|73.61|70.81|73.67|70.87|73.34|70.54|0
1620097200000|2021-05-04 03:00:00|73.54|70.74|73.41|70.61|73.54|70.74|73.28|70.48|0
1620097500000|2021-05-04 03:05:00|73.47|70.67|73.54|70.74|73.6|70.8|73.41|70.61|0
1620097800000|2021-05-04 03:10:00|73.47|70.67|73.37|70.57|73.47|70.67|73.34|70.54|0
1620098100000|2021-05-04 03:15:00|73.41|70.61|73.08|70.28|73.41|70.61|73.08|70.28|0
1620098400000|2021-05-04 03:20:00|73.01|70.21|73.14|70.34|73.21|70.41|72.91|70.11|0
1620098700000|2021-05-04 03:25:00|73.17|70.37|73.53|70.73|73.6|70.8|73.14|70.34|0
1620099000000|2021-05-04 03:30:00|73.6|70.8|73.6|70.8|73.66|70.86|73.47|70.67|0
1620099300000|2021-05-04 03:35:00|73.53|70.73|73.6|70.8|73.66|70.86|73.53|70.73|0
1620099600000|2021-05-04 03:40:00|73.66|70.86|73.73|70.93|73.79|70.99|73.66|70.86|0
1620099900000|2021-05-04 03:45:00|73.79|70.99|73.53|70.73|73.79|70.99|73.53|70.73|0
1620100200000|2021-05-04 03:50:00|73.59|70.79|73.53|70.73|73.59|70.79|73.4|70.6|0
1620100500000|2021-05-04 03:55:00|73.49|70.69|73.59|70.79|73.59|70.79|73.46|70.66|0
1620100800000|2021-05-04 04:00:00|73.53|70.73|73.66|70.86|73.72|70.92|73.53|70.73|0
1620101100000|2021-05-04 04:05:00|73.59|70.79|73.52|70.72|73.66|70.86|73.33|70.53|0
1620101400000|2021-05-04 04:10:00|73.59|70.79|73.39|70.59|73.59|70.79|73.39|70.59|0
1620101700000|2021-05-04 04:15:00|73.33|70.53|73.32|70.52|73.33|70.53|73.32|70.52|0
1620102000000|2021-05-04 04:20:00|73.39|70.59|73.45|70.65|73.45|70.65|73.39|70.59|0
1620102300000|2021-05-04 04:25:00|73.39|70.59|73.32|70.52|73.39|70.59|73.26|70.46|0
1620102600000|2021-05-04 04:30:00|73.39|70.59|73.65|70.85|73.72|70.92|73.39|70.59|0
1620102900000|2021-05-04 04:35:00|73.71|70.91|73.52|70.72|73.71|70.91|73.52|70.72|0
1620103200000|2021-05-04 04:40:00|73.58|70.78|73.58|70.78|73.58|70.78|73.52|70.72|0
1620103500000|2021-05-04 04:45:00|73.52|70.72|73.71|70.91|73.71|70.91|73.52|70.72|0
1620103800000|2021-05-04 04:50:00|73.65|70.85|73.58|70.78|73.65|70.85|73.58|70.78|0
1620104100000|2021-05-04 04:55:00|73.51|70.71|73.64|70.84|73.71|70.91|73.51|70.71|0
1620104400000|2021-05-04 05:00:00|73.71|70.91|73.71|70.91|73.84|71.04|73.58|70.78|0
1620104700000|2021-05-04 05:05:00|73.77|70.97|73.87|71.07|73.97|71.17|73.77|70.97|0
1620105000000|2021-05-04 05:10:00|73.9|71.1|73.64|70.84|73.9|71.1|73.51|70.71|0
1620105300000|2021-05-04 05:15:00|73.71|70.91|73.84|71.04|73.9|71.1|73.64|70.84|0
1620105600000|2021-05-04 05:20:00|73.77|70.97|73.77|70.97|73.9|71.1|73.7|70.9|0
1620105900000|2021-05-04 05:25:00|73.7|70.9|73.9|71.1|73.9|71.1|73.64|70.84|0
1620106200000|2021-05-04 05:30:00|73.93|71.13|73.7|70.9|73.97|71.17|73.7|70.9|0
1620106500000|2021-05-04 05:35:00|73.73|70.93|73.86|71.06|73.9|71.1|73.7|70.9|0
1620106800000|2021-05-04 05:40:00|73.83|71.03|74.36|71.56|74.43|71.63|73.83|71.03|0
1620107100000|2021-05-04 05:45:00|74.43|71.63|74.42|71.62|74.43|71.63|74.23|71.43|0
1620107400000|2021-05-04 05:50:00|74.39|71.59|74.29|71.49|74.42|71.62|74.29|71.49|0
1620107700000|2021-05-04 05:55:00|74.36|71.56|74.29|71.49|74.42|71.62|74.29|71.49|0
1620108000000|2021-05-04 06:00:00|74.22|71.42|74.55|71.75|74.62|71.82|74.16|71.36|0
1620108300000|2021-05-04 06:05:00|74.69|71.89|74.82|72.02|75.02|72.22|74.62|71.82|0
1620108600000|2021-05-04 06:10:00|74.88|72.08|74.75|71.95|74.95|72.15|74.68|71.88|0
1620108900000|2021-05-04 06:15:00|74.68|71.88|74.48|71.68|74.75|71.95|74.48|71.68|0
1620109200000|2021-05-04 06:20:00|74.45|71.65|74.42|71.62|74.55|71.75|74.35|71.55|0
1620109500000|2021-05-04 06:25:00|74.35|71.55|74.48|71.68|74.61|71.81|74.35|71.55|0
1620109800000|2021-05-04 06:30:00|74.55|71.75|74.48|71.68|74.55|71.75|74.25|71.45|0
1620110100000|2021-05-04 06:35:00|74.55|71.75|74.55|71.75|74.68|71.88|74.55|71.75|0
1620110400000|2021-05-04 06:40:00|74.61|71.81|74.61|71.81|74.61|71.81|74.35|71.55|0
1620110700000|2021-05-04 06:45:00|74.58|71.78|74.48|71.68|74.74|71.94|74.41|71.61|0
1620111000000|2021-05-04 06:50:00|74.54|71.74|74.54|71.74|74.68|71.88|74.48|71.68|0
1620111300000|2021-05-04 06:55:00|74.51|71.71|74.81|72.01|74.81|72.01|74.47|71.67|0
1620111600000|2021-05-04 07:00:00|74.74|71.94|74.41|71.61|75.61|72.81|74.41|71.61|0
1620111900000|2021-05-04 07:05:00|74.14|71.74|74.61|72.21|74.61|72.21|73.81|71.41|0
1620112200000|2021-05-04 07:10:00|74.54|72.14|75.01|72.61|75.01|72.61|74.41|72.01|0
1620112500000|2021-05-04 07:15:00|74.94|72.54|74.74|72.34|75.01|72.61|74.67|72.27|0
1620112800000|2021-05-04 07:20:00|74.81|72.41|73.94|71.54|74.81|72.41|73.94|71.54|0
1620113100000|2021-05-04 07:25:00|73.77|71.37|73.74|71.34|74.07|71.67|73.14|70.74|0
1620113400000|2021-05-04 07:30:00|73.67|71.27|72.94|70.54|73.74|71.34|72.94|70.54|0
1620113700000|2021-05-04 07:35:00|73.01|70.61|72.68|70.28|73.08|70.68|72.55|70.15|0
1620114000000|2021-05-04 07:40:00|72.55|70.15|72.55|70.15|72.58|70.18|72.09|69.69|0
1620114300000|2021-05-04 07:45:00|72.61|70.21|72.61|70.21|72.68|70.28|72.09|69.69|0
1620114600000|2021-05-04 07:50:00|72.55|70.15|72.87|70.47|72.94|70.54|72.48|70.08|0
1620114900000|2021-05-04 07:55:00|72.94|70.54|72.94|70.54|73.01|70.61|72.74|70.34|0
1620115200000|2021-05-04 08:00:00|72.87|70.47|72.94|70.54|73.14|70.74|72.22|69.82|0
1620115500000|2021-05-04 08:05:00|73|70.6|73.13|70.73|73.27|70.87|72.87|70.47|0
1620115800000|2021-05-04 08:10:00|73.2|70.8|73.07|70.67|73.3|70.9|72.94|70.54|0
1620116100000|2021-05-04 08:15:00|73|70.6|73.43|71.03|73.46|71.06|72.87|70.47|0
1620116400000|2021-05-04 08:20:00|73.4|71|74.12|71.72|74.19|71.79|73.33|70.93|0
1620116700000|2021-05-04 08:25:00|74.06|71.66|73.79|71.39|74.06|71.66|73.72|71.32|0
1620117000000|2021-05-04 08:30:00|73.86|71.46|73.39|70.99|73.86|71.46|73.39|70.99|0
1620117300000|2021-05-04 08:35:00|73.26|70.86|73.06|70.66|73.33|70.93|72.54|70.14|0
1620117600000|2021-05-04 08:40:00|73.03|70.63|72.99|70.59|73.19|70.79|72.8|70.4|0
1620117900000|2021-05-04 08:45:00|73.06|70.66|73.06|70.66|73.32|70.92|72.99|70.59|0
1620118200000|2021-05-04 08:50:00|72.99|70.59|73.25|70.85|73.39|70.99|72.99|70.59|0
1620118500000|2021-05-04 08:55:00|73.32|70.92|73.32|70.92|73.52|71.12|73.12|70.72|0
1620118800000|2021-05-04 09:00:00|73.25|70.85|72.92|70.52|73.39|70.99|72.92|70.52|0
1620119100000|2021-05-04 09:05:00|72.89|70.49|73.52|71.12|73.52|71.12|72.73|70.33|0
1620119400000|2021-05-04 09:10:00|73.45|71.05|73.25|70.85|73.58|71.18|73.25|70.85|0
1620119700000|2021-05-04 09:15:00|73.15|70.75|73.08|70.68|73.32|70.92|73.05|70.65|0
1620120000000|2021-05-04 09:20:00|73.05|70.65|73.18|70.78|73.25|70.85|72.98|70.58|0
1620120300000|2021-05-04 09:25:00|73.12|70.72|73.08|70.68|73.18|70.78|73.05|70.65|0
1620120600000|2021-05-04 09:30:00|73.11|70.71|73.58|71.18|73.78|71.38|73.11|70.71|0
1620120900000|2021-05-04 09:35:00|73.64|71.24|73.91|71.51|73.97|71.57|73.58|71.18|0
1620121200000|2021-05-04 09:40:00|73.97|71.57|73.97|71.57|74.17|71.77|73.77|71.37|0
1620121500000|2021-05-04 09:45:00|74|71.6|74.1|71.7|74.2|71.8|73.77|71.37|0
1620121800000|2021-05-04 09:50:00|74.17|71.77|74.5|72.1|74.57|72.17|74.17|71.77|0
1620122100000|2021-05-04 09:55:00|74.43|72.03|74.37|71.97|74.5|72.1|74.27|71.87|0
1620122400000|2021-05-04 10:00:00|74.43|72.03|74.43|72.03|74.57|72.17|74.3|71.9|0
1620122700000|2021-05-04 10:05:00|74.5|72.1|74.5|72.1|74.7|72.3|74.36|71.96|0
1620123000000|2021-05-04 10:10:00|74.46|72.06|74.63|72.23|74.63|72.23|74.43|72.03|0
1620123300000|2021-05-04 10:15:00|74.7|72.3|74.5|72.1|74.9|72.5|74.43|72.03|0
1620123600000|2021-05-04 10:20:00|74.43|72.03|74.23|71.83|74.56|72.16|74.09|71.69|0
1620123900000|2021-05-04 10:25:00|74.29|71.89|74.16|71.76|74.29|71.89|74.09|71.69|0
1620124200000|2021-05-04 10:30:00|74.23|71.83|74.46|72.06|74.49|72.09|73.89|71.49|0
1620124500000|2021-05-04 10:35:00|74.42|72.02|74.09|71.69|74.62|72.22|74.09|71.69|0
1620124800000|2021-05-04 10:40:00|74.02|71.62|73.76|71.36|74.22|71.82|73.69|71.29|0
1620125100000|2021-05-04 10:45:00|73.82|71.42|73.76|71.36|73.96|71.56|73.69|71.29|0
1620125400000|2021-05-04 10:50:00|73.82|71.42|73.89|71.49|74.15|71.75|73.69|71.29|0
1620125700000|2021-05-04 10:55:00|73.95|71.55|74.29|71.89|74.49|72.09|73.95|71.55|0
1620126000000|2021-05-04 11:00:00|74.22|71.82|74.68|72.28|74.68|72.28|74.15|71.75|0
1620126300000|2021-05-04 11:05:00|74.62|72.22|74.35|71.95|74.62|72.22|74.35|71.95|0
1620126600000|2021-05-04 11:10:00|74.42|72.02|74.28|71.88|74.48|72.08|74.22|71.82|0
1620126900000|2021-05-04 11:15:00|74.35|71.95|74.15|71.75|74.55|72.15|74.15|71.75|0
1620127200000|2021-05-04 11:20:00|74.21|71.81|74.08|71.68|74.41|72.01|74.01|71.61|0
1620127500000|2021-05-04 11:25:00|74.15|71.75|74.34|71.94|74.41|72.01|74.15|71.75|0
1620127800000|2021-05-04 11:30:00|74.28|71.88|73.41|71.01|74.28|71.88|73.41|71.01|0
1620128100000|2021-05-04 11:35:00|73.48|71.08|72.3|69.9|73.48|71.08|72.23|69.83|0
1620128400000|2021-05-04 11:40:00|72.23|69.83|72.54|70.14|72.67|70.27|68.84|66.44|0
1620128700000|2021-05-04 11:45:00|72.45|70.05|71.64|69.24|72.45|70.05|71.06|68.66|0
1620129000000|2021-05-04 11:50:00|71.57|69.17|72.23|69.83|73.72|71.32|71.51|69.11|0
1620129300000|2021-05-04 11:55:00|72.2|69.8|71.67|69.27|72.26|69.86|71.61|69.21|0
1620129600000|2021-05-04 12:00:00|71.61|69.21|71.61|69.21|71.74|69.34|71.16|68.76|0
1620129900000|2021-05-04 12:05:00|71.54|69.14|70.96|68.56|71.54|69.14|70.9|68.5|0
1620130200000|2021-05-04 12:10:00|70.9|68.5|69.9|67.5|71.95|69.55|69.88|67.48|0
1620130500000|2021-05-04 12:15:00|69.77|67.37|69.77|67.37|70.06|67.66|69.27|66.87|0
1620130800000|2021-05-04 12:20:00|69.84|67.44|69.14|66.74|69.84|67.44|69.08|66.68|0
1620131100000|2021-05-04 12:25:00|69.2|66.8|69.01|66.61|69.36|66.96|68.32|65.92|0
1620131400000|2021-05-04 12:30:00|68.88|66.48|70.09|67.69|70.09|67.69|68.82|66.42|0
1620131700000|2021-05-04 12:35:00|70.15|67.75|69.83|67.43|70.15|67.75|69.64|67.24|0
1620132000000|2021-05-04 12:40:00|69.77|67.37|69.58|67.18|69.77|67.37|69.32|66.92|0
1620132300000|2021-05-04 12:45:00|69.45|67.05|69.51|67.11|69.64|67.24|69.13|66.73|0
1620132600000|2021-05-04 12:50:00|69.45|67.05|69.77|67.37|70.02|67.62|69.07|66.67|0
1620132900000|2021-05-04 12:55:00|69.7|67.3|69.76|67.36|70.02|67.62|69.7|67.3|0
1620133200000|2021-05-04 13:00:00|69.89|67.49|69.64|67.24|69.95|67.55|69.32|66.92|0
1620133500000|2021-05-04 13:05:00|69.7|67.3|69.19|66.79|69.83|67.43|68.81|66.41|0
1620133800000|2021-05-04 13:10:00|69.06|66.66|69.34|66.94|69.51|67.11|69|66.6|0
1620134100000|2021-05-04 13:15:00|69.4|67|68.89|66.49|69.4|67|68.83|66.43|0
1620134400000|2021-05-04 13:20:00|68.86|66.46|69.02|66.62|69.21|66.81|68.83|66.43|0
1620134700000|2021-05-04 13:25:00|69.05|66.65|69.9|67.5|69.9|67.5|69.02|66.62|0
1620135000000|2021-05-04 13:30:00|69.84|67.44|70.41|68.01|71.19|68.79|69.08|66.68|0
1620135300000|2021-05-04 13:35:00|70.09|67.69|69.2|66.8|70.35|67.95|69.2|66.8|0
1620135600000|2021-05-04 13:40:00|69.33|66.93|67.08|64.68|69.33|66.93|67.08|64.68|0
1620135900000|2021-05-04 13:45:00|66.95|64.55|65.72|63.32|67.01|64.61|65.18|62.78|0
1620136200000|2021-05-04 13:50:00|65.78|63.38|68.22|65.82|69.25|66.85|64.45|62.05|0
1620136500000|2021-05-04 13:55:00|68.4|66|67.35|64.95|68.52|66.12|67.05|64.65|0
1620136800000|2021-05-04 14:00:00|67.29|64.89|66.44|64.04|67.29|64.89|65.65|63.25|0
1620137100000|2021-05-04 14:05:00|66.31|63.91|68.68|66.28|68.99|66.59|65.89|63.49|0
1620137400000|2021-05-04 14:10:00|68.62|66.22|68.62|66.22|68.68|66.28|67.21|64.81|0
1620137700000|2021-05-04 14:15:00|68.5|66.1|69.55|67.15|69.55|67.15|66.84|64.44|0
1620138000000|2021-05-04 14:20:00|69.43|67.03|68.87|66.47|69.43|67.03|68.68|66.28|0
1620138300000|2021-05-04 14:25:00|68.68|66.28|69.42|67.02|70.05|67.65|68.68|66.28|0
1620138600000|2021-05-04 14:30:00|69.36|66.96|67.6|65.2|69.36|66.96|67.45|65.05|0
1620138900000|2021-05-04 14:35:00|67.63|65.23|69.55|67.15|69.61|67.21|67.57|65.17|0
1620139200000|2021-05-04 14:40:00|69.67|67.27|68.43|66.03|69.8|67.4|68.37|65.97|0
1620139500000|2021-05-04 14:45:00|68.37|65.97|67.69|65.29|68.8|66.4|67.26|64.86|0
1620139800000|2021-05-04 14:50:00|67.63|65.23|67.56|65.16|67.63|65.23|66.9|64.5|0
1620140100000|2021-05-04 14:55:00|67.5|65.1|66.83|64.43|68.24|65.84|66.77|64.37|0
1620140400000|2021-05-04 15:00:00|66.77|64.37|67.14|64.74|67.93|65.53|65.99|63.59|0
1620140700000|2021-05-04 15:05:00|67.2|64.8|67.44|65.04|67.62|65.22|65.8|63.4|0
1620141000000|2021-05-04 15:10:00|67.38|64.98|64.49|62.09|67.56|65.16|64.49|62.09|0
1620141300000|2021-05-04 15:15:00|64.43|62.03|64.55|62.15|64.73|62.33|63.79|61.39|0
1620141600000|2021-05-04 15:20:00|64.49|62.09|66.62|64.22|66.92|64.52|63.5|61.1|0
1620141900000|2021-05-04 15:25:00|66.5|64.1|68.37|65.97|68.37|65.97|66.26|63.86|0
1620142200000|2021-05-04 15:30:00|68.31|65.91|67.43|65.03|68.82|66.42|64.82|62.42|0
1620142500000|2021-05-04 15:35:00|67.37|64.97|67.74|65.34|68.22|65.82|67.13|64.73|0
1620142800000|2021-05-04 15:40:00|67.67|65.27|67.13|64.73|67.67|65.27|66.65|64.25|0
1620143100000|2021-05-04 15:45:00|67.22|64.82|66.58|64.18|67.31|64.91|66.16|63.76|0
1620143400000|2021-05-04 15:50:00|66.4|64|65.39|62.99|66.4|64|65.15|62.75|0
1620143700000|2021-05-04 15:55:00|65.45|63.05|65.68|63.28|65.8|63.4|64.62|62.22|0
1620144000000|2021-05-04 16:00:00|65.5|63.1|66.94|64.54|67.12|64.72|65.33|62.93|0
1620144300000|2021-05-04 16:05:00|66.88|64.48|67.55|65.15|67.85|65.45|66.52|64.12|0
1620144600000|2021-05-04 16:10:00|67.49|65.09|68.65|66.25|68.95|66.55|67.49|65.09|0
1620144900000|2021-05-04 16:15:00|68.71|66.31|67.68|65.28|68.77|66.37|67.38|64.98|0
1620145200000|2021-05-04 16:20:00|67.75|65.35|67.07|64.67|67.99|65.59|67.07|64.67|0
1620145500000|2021-05-04 16:25:00|67.13|64.73|67.87|65.47|67.87|65.47|67.01|64.61|0
1620145800000|2021-05-04 16:30:00|67.8|65.4|66.77|64.37|67.8|65.4|66.53|64.13|0
1620146100000|2021-05-04 16:35:00|66.83|64.43|66.83|64.43|67.5|65.1|66.59|64.19|0
1620146400000|2021-05-04 16:40:00|66.77|64.37|66.16|63.76|66.77|64.37|66.04|63.64|0
1620146700000|2021-05-04 16:45:00|66.28|63.88|66.28|63.88|66.58|64.18|65.77|63.37|0
1620147000000|2021-05-04 16:50:00|66.22|63.82|66.58|64.18|67.07|64.67|66.22|63.82|0
1620147300000|2021-05-04 16:55:00|66.46|64.06|66.22|63.82|66.82|64.42|66.16|63.76|0
1620147600000|2021-05-04 17:00:00|66.1|63.7|67.49|65.09|67.61|65.21|65.8|63.4|0
1620147900000|2021-05-04 17:05:00|67.43|65.03|67.49|65.09|67.73|65.33|66.52|64.12|0
1620148200000|2021-05-04 17:10:00|67.52|65.12|68.22|65.82|68.22|65.82|67.18|64.78|0
1620148500000|2021-05-04 17:15:00|68.16|65.76|67.85|65.45|68.53|66.13|67.61|65.21|0
1620148800000|2021-05-04 17:20:00|67.91|65.51|68.16|65.76|68.53|66.13|67.73|65.33|0
1620149100000|2021-05-04 17:25:00|68.1|65.7|68.4|66|68.96|66.56|68.04|65.64|0
1620149400000|2021-05-04 17:30:00|68.34|65.94|67.69|65.29|68.34|65.94|66.83|64.43|0
1620149700000|2021-05-04 17:35:00|67.75|65.35|67.69|65.29|68.06|65.66|67.5|65.1|0
1620150000000|2021-05-04 17:40:00|67.75|65.35|67.07|64.67|67.75|65.35|66.83|64.43|0
1620150300000|2021-05-04 17:45:00|66.95|64.55|66.89|64.49|67.44|65.04|66.22|63.82|0
1620150600000|2021-05-04 17:50:00|66.83|64.43|66.34|63.94|66.89|64.49|66.16|63.76|0
1620150900000|2021-05-04 17:55:00|66.28|63.88|66.95|64.55|67.19|64.79|66.16|63.76|0
1620151200000|2021-05-04 18:00:00|66.89|64.49|67.01|64.61|67.01|64.61|66.22|63.82|0
1620151500000|2021-05-04 18:05:00|67.07|64.67|67.43|65.03|67.68|65.28|66.76|64.36|0
1620151800000|2021-05-04 18:10:00|67.56|65.16|68.54|66.14|68.73|66.33|67.07|64.67|0
1620152100000|2021-05-04 18:15:00|68.79|66.39|68.11|65.71|68.79|66.39|67.92|65.52|0
1620152400000|2021-05-04 18:20:00|68.05|65.65|67.61|65.21|68.29|65.89|67.37|64.97|0
1620152700000|2021-05-04 18:25:00|67.67|65.27|67.43|65.03|67.8|65.4|66.94|64.54|0
1620153000000|2021-05-04 18:30:00|67.49|65.09|67.92|65.52|68.1|65.7|67.31|64.91|0
1620153300000|2021-05-04 18:35:00|67.98|65.58|67.98|65.58|68.29|65.89|67.86|65.46|0
1620153600000|2021-05-04 18:40:00|68.04|65.64|68.41|66.01|68.53|66.13|67.61|65.21|0
1620153900000|2021-05-04 18:45:00|68.35|65.95|68.78|66.38|68.97|66.57|68.35|65.95|0
1620154200000|2021-05-04 18:50:00|68.84|66.44|68.59|66.19|69.09|66.69|68.59|66.19|0
1620154500000|2021-05-04 18:55:00|68.66|66.26|68.64|66.24|71.74|69.34|67.21|64.81|0
1620154800000|2021-05-04 19:00:00|68.71|66.31|68.95|66.55|69.26|66.86|67.66|65.26|0
1620155100000|2021-05-04 19:05:00|68.89|66.49|67.96|65.56|68.95|66.55|67.53|65.13|0
1620155400000|2021-05-04 19:10:00|68.02|65.62|67.72|65.32|68.64|66.24|67.59|65.19|0
1620155700000|2021-05-04 19:15:00|67.59|65.19|67.9|65.5|68.27|65.87|67.53|65.13|0
1620156000000|2021-05-04 19:20:00|67.96|65.56|67.59|65.19|68.17|65.77|67.53|65.13|0
1620156300000|2021-05-04 19:25:00|67.53|65.13|68.2|65.8|68.33|65.93|67.22|64.82|0
1620156600000|2021-05-04 19:30:00|68.14|65.74|70.81|68.41|70.81|68.41|67.53|65.13|0
1620156900000|2021-05-04 19:35:00|70.87|68.47|71.22|68.82|71.63|69.23|70.68|68.28|0
1620157200000|2021-05-04 19:40:00|71.25|68.85|70.05|67.65|71.25|68.85|69.99|67.59|0
1620157500000|2021-05-04 19:45:00|69.99|67.59|70.18|67.78|70.43|68.03|69.62|67.22|0
1620157800000|2021-05-04 19:50:00|70.68|68.28|71.44|69.04|71.95|69.55|70.68|68.28|0
1620158100000|2021-05-04 19:55:00|71.5|69.1|73.9|71.5|73.9|71.5|71.44|69.04|0
1620158400000|2021-05-04 20:00:00|74.03|71.63|71.43|69.03|74.03|71.63|71.43|69.03|0
1620158700000|2021-05-04 20:05:00|71.49|69.09|70.72|68.32|71.49|69.09|70.72|68.32|0
1620159000000|2021-05-04 20:10:00|70.66|68.26|70.75|68.35|70.98|68.58|70.66|68.26|0
1620159300000|2021-05-04 20:15:00|71|68.2|70.93|68.13|71.02|68.22|70.93|68.13|0
1620159600000|2021-05-04 20:20:00|70.95|68.15|71.04|68.24|71.04|68.24|70.95|68.15|0
1620159900000|2021-05-04 20:25:00|71.05|68.25|71.09|68.29|71.11|68.31|71.04|68.24|0
1620160200000|2021-05-04 20:30:00|71.01|68.21|71.07|68.27|71.27|68.47|70.57|67.77|0
1620160500000|2021-05-04 20:35:00|71.14|68.34|71.2|68.4|71.27|68.47|71.01|68.21|0
1620160800000|2021-05-04 20:40:00|71.26|68.46|71.26|68.46|71.39|68.59|71.2|68.4|0
1620161100000|2021-05-04 20:45:00|71.2|68.4|71.26|68.46|71.33|68.53|71.2|68.4|0
1620161400000|2021-05-04 20:50:00|71.2|68.4|71.39|68.59|71.39|68.59|71.2|68.4|0
1620161700000|2021-05-04 20:55:00|71.45|68.65|71.58|68.78|71.58|68.78|71.32|68.52|0
1620162000000|2021-05-04 21:00:00|71.57|68.77|71.6|68.8|71.73|68.93|71.54|68.74|0
1620162300000|2021-05-04 21:05:00|71.59|68.79|71.6|68.8|71.64|68.84|71.57|68.77|0
1620162600000|2021-05-04 21:10:00|71.59|68.79|71.57|68.77|71.6|68.8|71.57|68.77|0
1620162900000|2021-05-04 21:15:00|71.58|68.78|71.56|68.76|71.6|68.8|71.56|68.76|0
1620163200000|2021-05-04 21:20:00|71.55|68.75|71.54|68.74|71.58|68.78|71.54|68.74|0
1620163500000|2021-05-04 21:25:00|71.55|68.75|71.54|68.74|71.57|68.77|71.54|68.74|0
1620163800000|2021-05-04 21:30:00|71.59|68.79|71.59|68.79|71.65|68.85|71.59|68.79|0
1620164100000|2021-05-04 21:35:00|71.58|68.78|71.8|69|71.8|69|71.56|68.76|0
1620164400000|2021-05-04 21:40:00|71.83|69.03|71.7|68.9|71.83|69.03|71.54|68.74|0
1620164700000|2021-05-04 21:45:00|71.71|68.91|71.74|68.94|71.76|68.96|71.71|68.91|0
1620165000000|2021-05-04 21:50:00|71.73|68.93|71.73|68.93|71.78|68.98|71.69|68.89|0
1620165300000|2021-05-04 21:55:00|71.75|68.95|71.76|68.96|71.78|68.98|71.64|68.84|0
1620165600000|2021-05-04 22:00:00|71.63|68.83|71.34|68.54|71.92|69.12|71.15|68.35|0
1620165900000|2021-05-04 22:05:00|71.31|68.51|71.09|68.29|71.37|68.57|70.83|68.03|0
1620166200000|2021-05-04 22:10:00|71.21|68.41|71.15|68.35|71.28|68.48|71.08|68.28|0
1620166500000|2021-05-04 22:15:00|71.08|68.28|71.34|68.54|71.4|68.6|71.08|68.28|0
1620166800000|2021-05-04 22:20:00|71.4|68.6|71.15|68.35|71.4|68.6|71.15|68.35|0
1620167100000|2021-05-04 22:25:00|71.21|68.41|71.21|68.41|71.21|68.41|71.08|68.28|0
1620167400000|2021-05-04 22:30:00|71.14|68.34|70.95|68.15|71.21|68.41|70.95|68.15|0
1620167700000|2021-05-04 22:35:00|71.02|68.22|71.21|68.41|71.21|68.41|70.83|68.03|0
1620168000000|2021-05-04 22:40:00|71.14|68.34|71.59|68.79|71.65|68.85|71.08|68.28|0
1620168300000|2021-05-04 22:45:00|71.65|68.85|71.46|68.66|71.71|68.91|71.46|68.66|0
1620168600000|2021-05-04 22:50:00|71.52|68.72|71.58|68.78|71.58|68.78|71.39|68.59|0
1620168900000|2021-05-04 22:55:00|71.65|68.85|71.39|68.59|71.65|68.85|71.27|68.47|0
1620169200000|2021-05-04 23:00:00|71.46|68.66|71.14|68.34|71.52|68.72|71.14|68.34|0
1620169500000|2021-05-04 23:05:00|71.2|68.4|71.52|68.72|71.52|68.72|71.2|68.4|0
1620169800000|2021-05-04 23:10:00|71.39|68.59|71.45|68.65|71.64|68.84|71.33|68.53|0
1620170100000|2021-05-04 23:15:00|71.52|68.72|71.39|68.59|71.58|68.78|71.32|68.52|0
1620170400000|2021-05-04 23:20:00|71.32|68.52|71.45|68.65|71.51|68.71|71.32|68.52|0
1620170700000|2021-05-04 23:25:00|71.39|68.59|71.13|68.33|71.39|68.59|71.13|68.33|0
1620171000000|2021-05-04 23:30:00|71.19|68.39|71.32|68.52|71.38|68.58|71.19|68.39|0
1620171300000|2021-05-04 23:35:00|71.26|68.46|71.13|68.33|71.26|68.46|71.13|68.33|0
1620171600000|2021-05-04 23:40:00|71.19|68.39|71.45|68.65|71.51|68.71|71.19|68.39|0
1620171900000|2021-05-04 23:45:00|71.44|68.64|71.44|68.64|71.51|68.71|71.38|68.58|0
1620172200000|2021-05-04 23:50:00|71.38|68.58|71.44|68.64|71.64|68.84|71.38|68.58|0
1620172500000|2021-05-04 23:55:00|71.51|68.71|71.89|69.09|71.89|69.09|71.51|68.71|0
1620172800000|2021-05-05 00:00:00|71.95|69.15|72.34|69.54|72.5|69.7|71.76|68.96|0
1620173100000|2021-05-05 00:05:00|72.4|69.6|72.08|69.28|72.47|69.67|72.08|69.28|0
1620173400000|2021-05-05 00:10:00|72.14|69.34|72.46|69.66|72.53|69.73|72.14|69.34|0
1620173700000|2021-05-05 00:15:00|72.53|69.73|72.79|69.99|72.85|70.05|72.46|69.66|0
1620174000000|2021-05-05 00:20:00|72.72|69.92|72.72|69.92|72.79|69.99|72.59|69.79|0
1620174300000|2021-05-05 00:25:00|72.78|69.98|72.78|69.98|72.91|70.11|72.72|69.92|0
1620174600000|2021-05-05 00:30:00|72.85|70.05|72.98|70.18|72.98|70.18|72.78|69.98|0
1620174900000|2021-05-05 00:35:00|73.11|70.31|73.11|70.31|73.3|70.5|73.04|70.24|0
1620175200000|2021-05-05 00:40:00|73.04|70.24|73.1|70.3|73.1|70.3|72.78|69.98|0
1620175500000|2021-05-05 00:45:00|73.17|70.37|73.3|70.5|73.3|70.5|73.17|70.37|0
1620175800000|2021-05-05 00:50:00|73.36|70.56|73.82|71.02|73.82|71.02|73.3|70.5|0
1620176100000|2021-05-05 00:55:00|73.88|71.08|73.62|70.82|73.95|71.15|73.62|70.82|0
1620176400000|2021-05-05 01:00:00|73.69|70.89|73.55|70.75|73.82|71.02|73.49|70.69|0
1620176700000|2021-05-05 01:05:00|73.52|70.72|73.62|70.82|73.68|70.88|73.49|70.69|0
1620177000000|2021-05-05 01:10:00|73.65|70.85|73.68|70.88|73.75|70.95|73.55|70.75|0
1620177300000|2021-05-05 01:15:00|73.75|70.95|73.75|70.95|73.75|70.95|73.55|70.75|0
1620177600000|2021-05-05 01:20:00|73.68|70.88|73.75|70.95|73.75|70.95|73.62|70.82|0
1620177900000|2021-05-05 01:25:00|73.81|71.01|73.68|70.88|73.81|71.01|73.61|70.81|0
1620178200000|2021-05-05 01:30:00|73.64|70.84|73.55|70.75|73.64|70.84|73.42|70.62|0
1620178500000|2021-05-05 01:35:00|73.48|70.68|73.35|70.55|73.68|70.88|73.29|70.49|0
1620178800000|2021-05-05 01:40:00|73.42|70.62|73.87|71.07|73.87|71.07|73.35|70.55|0
1620179100000|2021-05-05 01:45:00|73.94|71.14|73.94|71.14|74.2|71.4|73.94|71.14|0
1620179400000|2021-05-05 01:50:00|74|71.2|74.99|72.19|75.05|72.25|74|71.2|0
1620179700000|2021-05-05 01:55:00|75.02|72.22|75.05|72.25|75.18|72.38|74.99|72.19|0
1620180000000|2021-05-05 02:00:00|74.99|72.19|74.92|72.12|75.18|72.38|74.85|72.05|0
1620180300000|2021-05-05 02:05:00|74.85|72.05|74.78|71.98|74.98|72.18|74.78|71.98|0
1620180600000|2021-05-05 02:10:00|74.85|72.05|74.92|72.12|74.92|72.12|74.78|71.98|0
1620180900000|2021-05-05 02:15:00|74.95|72.15|74.85|72.05|75.11|72.31|74.78|71.98|0
1620181200000|2021-05-05 02:20:00|74.88|72.08|74.65|71.85|74.88|72.08|74.58|71.78|0
1620181500000|2021-05-05 02:25:00|74.68|71.88|74.38|71.58|74.72|71.92|74.38|71.58|0
1620181800000|2021-05-05 02:30:00|74.45|71.65|74.58|71.78|74.71|71.91|74.38|71.58|0
1620182100000|2021-05-05 02:35:00|74.55|71.75|74.45|71.65|74.65|71.85|74.38|71.58|0
1620182400000|2021-05-05 02:40:00|74.38|71.58|74.25|71.45|74.58|71.78|74.25|71.45|0
1620182700000|2021-05-05 02:45:00|74.28|71.48|74.31|71.51|74.41|71.61|74.25|71.45|0
1620183000000|2021-05-05 02:50:00|74.38|71.58|74.84|72.04|74.91|72.11|74.38|71.58|0
1620183300000|2021-05-05 02:55:00|74.81|72.01|74.77|71.97|74.84|72.04|74.64|71.84|0
1620183600000|2021-05-05 03:00:00|74.71|71.91|74.64|71.84|74.84|72.04|74.57|71.77|0
1620183900000|2021-05-05 03:05:00|74.61|71.81|74.64|71.84|74.84|72.04|74.51|71.71|0
1620184200000|2021-05-05 03:10:00|74.6|71.8|74.64|71.84|74.77|71.97|74.6|71.8|0
1620184500000|2021-05-05 03:15:00|74.7|71.9|74.64|71.84|74.7|71.9|74.57|71.77|0
1620184800000|2021-05-05 03:20:00|74.7|71.9|74.77|71.97|74.77|71.97|74.57|71.77|0
1620185100000|2021-05-05 03:25:00|74.8|72|74.77|71.97|74.9|72.1|74.77|71.97|0
1620185400000|2021-05-05 03:30:00|74.83|72.03|74.76|71.96|74.9|72.1|74.76|71.96|0
1620185700000|2021-05-05 03:35:00|74.8|72|74.43|71.63|74.9|72.1|74.3|71.5|0
1620186000000|2021-05-05 03:40:00|74.49|71.69|74.36|71.56|74.49|71.69|74.36|71.56|0
1620186300000|2021-05-05 03:45:00|74.33|71.53|74.29|71.49|74.42|71.62|74.29|71.49|0
1620186600000|2021-05-05 03:50:00|74.23|71.43|74.16|71.36|74.29|71.49|74.16|71.36|0
1620186900000|2021-05-05 03:55:00|74.23|71.43|74.16|71.36|74.23|71.43|74.03|71.23|0
1620187200000|2021-05-05 04:00:00|74.12|71.32|73.96|71.16|74.22|71.42|73.89|71.09|0
1620187500000|2021-05-05 04:05:00|73.89|71.09|74.09|71.29|74.09|71.29|73.89|71.09|0
1620187800000|2021-05-05 04:10:00|74.02|71.22|74.09|71.29|74.16|71.36|74.02|71.22|0
1620188100000|2021-05-05 04:15:00|74.02|71.22|74.02|71.22|74.09|71.29|74.02|71.22|0
1620188400000|2021-05-05 04:20:00|73.96|71.16|73.96|71.16|73.96|71.16|73.89|71.09|0
1620188700000|2021-05-05 04:25:00|74.02|71.22|74.02|71.22|74.09|71.29|73.95|71.15|0
1620189000000|2021-05-05 04:30:00|74.09|71.29|74.15|71.35|74.22|71.42|74.02|71.22|0
1620189300000|2021-05-05 04:35:00|74.22|71.42|74.08|71.28|74.22|71.42|74.08|71.28|0
1620189600000|2021-05-05 04:40:00|74.15|71.35|74.15|71.35|74.21|71.41|74.08|71.28|0
1620189900000|2021-05-05 04:45:00|74.21|71.41|73.95|71.15|74.28|71.48|73.95|71.15|0
1620190200000|2021-05-05 04:50:00|73.88|71.08|74.15|71.35|74.15|71.35|73.88|71.08|0
1620190500000|2021-05-05 04:55:00|74.14|71.34|74.14|71.34|74.14|71.34|74.08|71.28|0
1620190800000|2021-05-05 05:00:00|74.18|71.38|74.01|71.21|74.27|71.47|74.01|71.21|0
1620191100000|2021-05-05 05:05:00|73.95|71.15|73.36|70.56|73.95|71.15|73.36|70.56|0
1620191400000|2021-05-05 05:10:00|73.42|70.62|72.96|70.16|73.55|70.75|72.83|70.03|0
1620191700000|2021-05-05 05:15:00|72.9|70.1|72.32|69.52|72.96|70.16|72.32|69.52|0
1620192000000|2021-05-05 05:20:00|72.38|69.58|72.06|69.26|72.38|69.58|71.93|69.13|0
1620192300000|2021-05-05 05:25:00|71.99|69.19|72.18|69.38|72.25|69.45|71.86|69.06|0
1620192600000|2021-05-05 05:30:00|72.25|69.45|72.44|69.64|72.51|69.71|72.06|69.26|0
1620192900000|2021-05-05 05:35:00|72.51|69.71|72.5|69.7|72.57|69.77|72.44|69.64|0
1620193200000|2021-05-05 05:40:00|72.57|69.77|72.57|69.77|72.63|69.83|72.31|69.51|0
1620193500000|2021-05-05 05:45:00|72.5|69.7|72.63|69.83|72.63|69.83|72.5|69.7|0
1620193800000|2021-05-05 05:50:00|72.57|69.77|72.7|69.9|72.83|70.03|72.57|69.77|0
1620194100000|2021-05-05 05:55:00|72.63|69.83|73.15|70.35|73.21|70.41|72.63|69.83|0
1620194400000|2021-05-05 06:00:00|73.21|70.41|73.54|70.74|73.8|71|73.21|70.41|0
1620194700000|2021-05-05 06:05:00|73.6|70.8|73.41|70.61|73.73|70.93|73.34|70.54|0
1620195000000|2021-05-05 06:10:00|73.37|70.57|73.08|70.28|73.54|70.74|73.08|70.28|0
1620195300000|2021-05-05 06:15:00|73.01|70.21|72.69|69.89|73.08|70.28|72.69|69.89|0
1620195600000|2021-05-05 06:20:00|72.62|69.82|72.82|70.02|72.82|70.02|72.56|69.76|0
1620195900000|2021-05-05 06:25:00|72.85|70.05|72.43|69.63|72.98|70.18|72.43|69.63|0
1620196200000|2021-05-05 06:30:00|72.36|69.56|72.82|70.02|72.88|70.08|72.17|69.37|0
1620196500000|2021-05-05 06:35:00|72.75|69.95|72.81|70.01|72.88|70.08|72.62|69.82|0
1620196800000|2021-05-05 06:40:00|72.88|70.08|72.94|70.14|73.07|70.27|72.65|69.85|0
1620197100000|2021-05-05 06:45:00|73.01|70.21|72.68|69.88|73.2|70.4|72.49|69.69|0
1620197400000|2021-05-05 06:50:00|72.62|69.82|72.81|70.01|72.88|70.08|72.62|69.82|0
1620197700000|2021-05-05 06:55:00|72.75|69.95|72.52|69.72|73|70.2|72.23|69.43|0
1620198000000|2021-05-05 07:00:00|72.55|69.75|72.55|69.75|73.07|70.27|72.42|69.62|0
1620198300000|2021-05-05 07:05:00|72.54|70.14|72.8|70.4|72.8|70.4|72.03|69.63|0
1620198600000|2021-05-05 07:10:00|72.74|70.34|70.72|68.32|74.06|71.66|70.69|68.29|0
1620198900000|2021-05-05 07:15:00|70.69|68.29|70.31|67.91|70.95|68.55|70.18|67.78|0
1620199200000|2021-05-05 07:20:00|70.24|67.84|71.01|68.61|71.07|68.67|70.18|67.78|0
1620199500000|2021-05-05 07:25:00|70.95|68.55|70.94|68.54|71.27|68.87|70.75|68.35|0
1620199800000|2021-05-05 07:30:00|71.01|68.61|71.52|69.12|71.65|69.25|71.01|68.61|0
1620200100000|2021-05-05 07:35:00|71.59|69.19|71.65|69.25|71.72|69.32|71.33|68.93|0
1620200400000|2021-05-05 07:40:00|71.68|69.28|71.52|69.12|71.78|69.38|71.52|69.12|0
1620200700000|2021-05-05 07:45:00|71.59|69.19|71.62|69.22|71.72|69.32|71.39|68.99|0
1620201000000|2021-05-05 07:50:00|71.65|69.25|71.97|69.57|72.17|69.77|71.65|69.25|0
1620201300000|2021-05-05 07:55:00|71.91|69.51|71.58|69.18|72.1|69.7|71.52|69.12|0
1620201600000|2021-05-05 08:00:00|71.65|69.25|71.19|68.79|71.97|69.57|71.13|68.73|0
1620201900000|2021-05-05 08:05:00|71.13|68.73|71.19|68.79|71.39|68.99|71.06|68.66|0
1620202200000|2021-05-05 08:10:00|71.26|68.86|71.32|68.92|71.71|69.31|71.26|68.86|0
1620202500000|2021-05-05 08:15:00|71.39|68.99|71.64|69.24|71.77|69.37|71.39|68.99|0
1620202800000|2021-05-05 08:20:00|71.71|69.31|71.97|69.57|72.03|69.63|71.71|69.31|0
1620203100000|2021-05-05 08:25:00|72.03|69.63|72.55|70.15|72.62|70.22|72.03|69.63|0
1620203400000|2021-05-05 08:30:00|72.49|70.09|72.81|70.41|72.88|70.48|72.49|70.09|0
1620203700000|2021-05-05 08:35:00|72.78|70.38|73.13|70.73|73.2|70.8|72.55|70.15|0
1620204000000|2021-05-05 08:40:00|73.1|70.7|72.54|70.14|73.1|70.7|72.47|70.07|0
1620204300000|2021-05-05 08:45:00|72.6|70.2|72.87|70.47|72.93|70.53|72.6|70.2|0
1620204600000|2021-05-05 08:50:00|72.9|70.5|72.73|70.33|73|70.6|72.67|70.27|0
1620204900000|2021-05-05 08:55:00|72.8|70.4|72.6|70.2|72.93|70.53|72.6|70.2|0
1620205200000|2021-05-05 09:00:00|72.57|70.17|72.86|70.46|72.86|70.46|72.57|70.17|0
1620205500000|2021-05-05 09:05:00|72.83|70.43|72.93|70.53|72.99|70.59|72.73|70.33|0
1620205800000|2021-05-05 09:10:00|72.96|70.56|72.92|70.52|72.99|70.59|72.73|70.33|0
1620206100000|2021-05-05 09:15:00|72.99|70.59|73.25|70.85|73.38|70.98|72.99|70.59|0
1620206400000|2021-05-05 09:20:00|73.28|70.88|73.45|71.05|73.45|71.05|73.25|70.85|0
1620206700000|2021-05-05 09:25:00|73.51|71.11|72.92|70.52|73.51|71.11|72.86|70.46|0
1620207000000|2021-05-05 09:30:00|73.05|70.65|73.25|70.85|73.25|70.85|72.99|70.59|0
1620207300000|2021-05-05 09:35:00|73.18|70.78|73.53|71.13|73.53|71.13|72.05|69.65|0
1620207600000|2021-05-05 09:40:00|73.59|71.19|74.76|72.36|76.91|74.51|73.49|71.09|0
1620207900000|2021-05-05 09:45:00|74.79|72.39|74.7|72.3|74.9|72.5|74.7|72.3|0
1620208200000|2021-05-05 09:50:00|74.76|72.36|74.89|72.49|74.89|72.49|74.76|72.36|0
1620208500000|2021-05-05 09:55:00|74.96|72.56|74.83|72.43|75.09|72.69|74.76|72.36|0
1620208800000|2021-05-05 10:00:00|74.76|72.36|74.69|72.29|75.02|72.62|74.69|72.29|0
1620209100000|2021-05-05 10:05:00|74.63|72.23|74.69|72.29|74.96|72.56|74.62|72.22|0
1620209400000|2021-05-05 10:10:00|74.62|72.22|74.69|72.29|74.69|72.29|74.56|72.16|0
1620209700000|2021-05-05 10:15:00|74.76|72.36|74.82|72.42|74.82|72.42|74.62|72.22|0
1620210000000|2021-05-05 10:20:00|74.89|72.49|75.28|72.88|75.28|72.88|74.89|72.49|0
1620210300000|2021-05-05 10:25:00|75.25|72.85|75.15|72.75|75.28|72.88|75.02|72.62|0
1620210600000|2021-05-05 10:30:00|75.22|72.82|75.35|72.95|75.42|73.02|75.15|72.75|0
1620210900000|2021-05-05 10:35:00|75.41|73.01|75.48|73.08|75.75|73.35|75.28|72.88|0
1620211200000|2021-05-05 10:40:00|75.55|73.15|74.81|72.41|75.55|73.15|74.81|72.41|0
1620211500000|2021-05-05 10:45:00|74.85|72.45|74.95|72.55|75.01|72.61|74.81|72.41|0
1620211800000|2021-05-05 10:50:00|75.01|72.61|75.01|72.61|75.08|72.68|74.75|72.35|0
1620212100000|2021-05-05 10:55:00|75.08|72.68|74.81|72.41|75.14|72.74|74.74|72.34|0
1620212400000|2021-05-05 11:00:00|74.88|72.48|74.55|72.15|74.94|72.54|74.48|72.08|0
1620212700000|2021-05-05 11:05:00|74.61|72.21|74.21|71.81|74.61|72.21|74.02|71.62|0
1620213000000|2021-05-05 11:10:00|74.15|71.75|74.15|71.75|74.21|71.81|74.08|71.68|0
1620213300000|2021-05-05 11:15:00|74.08|71.68|74.08|71.68|74.15|71.75|74.01|71.61|0
1620213600000|2021-05-05 11:20:00|74.01|71.61|74.14|71.74|74.15|71.75|73.88|71.48|0
1620213900000|2021-05-05 11:25:00|74.18|71.78|74.87|72.47|74.87|72.47|74.14|71.74|0
1620214200000|2021-05-05 11:30:00|74.8|72.4|75.13|72.73|75.13|72.73|74.67|72.27|0
1620214500000|2021-05-05 11:35:00|75.07|72.67|75.07|72.67|75.13|72.73|74.93|72.53|0
1620214800000|2021-05-05 11:40:00|75|72.6|74.87|72.47|75.3|72.9|74.87|72.47|0
1620215100000|2021-05-05 11:45:00|74.9|72.5|74.6|72.2|75|72.6|74.6|72.2|0
1620215400000|2021-05-05 11:50:00|74.63|72.23|74.86|72.46|75|72.6|74.63|72.23|0
1620215700000|2021-05-05 11:55:00|74.93|72.53|74.93|72.53|75.13|72.73|74.86|72.46|0
1620216000000|2021-05-05 12:00:00|75|72.6|75.13|72.73|75.13|72.73|74.93|72.53|0
1620216300000|2021-05-05 12:05:00|75.23|72.83|75.52|73.12|75.66|73.26|75.19|72.79|0
1620216600000|2021-05-05 12:10:00|75.56|73.16|75.46|73.06|75.66|73.26|75.46|73.06|0
1620216900000|2021-05-05 12:15:00|75.49|73.09|75.52|73.12|76.13|73.73|75.46|73.06|0
1620217200000|2021-05-05 12:20:00|75.59|73.19|75.45|73.05|75.72|73.32|75.19|72.79|0
1620217500000|2021-05-05 12:25:00|75.52|73.12|75.25|72.85|75.59|73.19|75.12|72.72|0
1620217800000|2021-05-05 12:30:00|75.19|72.79|74.59|72.19|75.25|72.85|74.52|72.12|0
1620218100000|2021-05-05 12:35:00|74.52|72.12|74.85|72.45|75.08|72.68|74.46|72.06|0
1620218400000|2021-05-05 12:40:00|74.88|72.48|75.05|72.65|75.12|72.72|74.88|72.48|0
1620218700000|2021-05-05 12:45:00|75.18|72.78|75.18|72.78|75.25|72.85|74.78|72.38|0
1620219000000|2021-05-05 12:50:00|75.25|72.85|75.38|72.98|75.45|73.05|75.05|72.65|0
1620219300000|2021-05-05 12:55:00|75.45|73.05|75.25|72.85|75.45|73.05|75.18|72.78|0
1620219600000|2021-05-05 13:00:00|75.31|72.91|75.44|73.04|75.44|73.04|74.95|72.55|0
1620219900000|2021-05-05 13:05:00|75.38|72.98|76.04|73.64|76.18|73.78|75.38|72.98|0
1620220200000|2021-05-05 13:10:00|75.98|73.58|76.04|73.64|76.31|73.91|75.98|73.58|0
1620220500000|2021-05-05 13:15:00|76.08|73.68|75.91|73.51|76.08|73.68|75.78|73.38|0
1620220800000|2021-05-05 13:20:00|75.84|73.44|75.77|73.37|75.98|73.58|75.71|73.31|0
1620221100000|2021-05-05 13:25:00|75.84|73.44|76.04|73.64|76.24|73.84|75.71|73.31|0
1620221400000|2021-05-05 13:30:00|75.77|73.37|74.71|72.31|76.11|73.71|74.71|72.31|0
1620221700000|2021-05-05 13:35:00|74.64|72.24|73.72|71.32|74.64|72.24|73.07|70.67|0
1620222000000|2021-05-05 13:40:00|73.65|71.25|74.18|71.78|74.44|72.04|73.59|71.19|0
1620222300000|2021-05-05 13:45:00|74.37|71.97|74.37|71.97|75.1|72.7|74.18|71.78|0
1620222600000|2021-05-05 13:50:00|74.44|72.04|74.04|71.64|74.97|72.57|73.78|71.38|0
1620222900000|2021-05-05 13:55:00|74.11|71.71|73.74|71.34|74.37|71.97|73.58|71.18|0
1620223200000|2021-05-05 14:00:00|73.81|71.41|71.06|68.66|73.98|71.58|70.49|68.09|0
1620223500000|2021-05-05 14:05:00|70.93|68.53|71.32|68.92|71.51|69.11|70.55|68.15|0
1620223800000|2021-05-05 14:10:00|71.25|68.85|71.7|69.3|72.02|69.62|70.68|68.28|0
1620224100000|2021-05-05 14:15:00|71.63|69.23|71.31|68.91|71.76|69.36|70.93|68.53|0
1620224400000|2021-05-05 14:20:00|71.25|68.85|70.29|67.89|71.44|69.04|69.6|67.2|0
1620224700000|2021-05-05 14:25:00|70.48|68.08|71.76|69.36|72.02|69.62|70.48|68.08|0
1620225000000|2021-05-05 14:30:00|71.82|69.42|72.27|69.87|72.4|70|71.69|69.29|0
1620225300000|2021-05-05 14:35:00|72.34|69.94|72.34|69.94|72.66|70.26|72.01|69.61|0
1620225600000|2021-05-05 14:40:00|72.4|70|71.86|69.46|73.25|70.85|71.73|69.33|0
1620225900000|2021-05-05 14:45:00|71.93|69.53|71.8|69.4|72.12|69.72|71.73|69.33|0
1620226200000|2021-05-05 14:50:00|71.93|69.53|72.05|69.65|72.31|69.91|71.86|69.46|0
1620226500000|2021-05-05 14:55:00|72.12|69.72|72.25|69.85|72.44|70.04|71.92|69.52|0
1620226800000|2021-05-05 15:00:00|72.12|69.72|72.38|69.98|72.57|70.17|71.6|69.2|0
1620227100000|2021-05-05 15:05:00|72.44|70.04|72.63|70.23|72.83|70.43|72.31|69.91|0
1620227400000|2021-05-05 15:10:00|72.7|70.3|72.83|70.43|73.09|70.69|72.5|70.1|0
1620227700000|2021-05-05 15:15:00|72.76|70.36|73.09|70.69|73.22|70.82|72.76|70.36|0
1620228000000|2021-05-05 15:20:00|73.06|70.66|73.02|70.62|73.61|71.21|72.89|70.49|0
1620228300000|2021-05-05 15:25:00|72.96|70.56|73.15|70.75|73.28|70.88|72.44|70.04|0
1620228600000|2021-05-05 15:30:00|73.09|70.69|73.94|71.54|74.01|71.61|72.89|70.49|0
1620228900000|2021-05-05 15:35:00|74.01|71.61|74.07|71.67|74.14|71.74|73.74|71.34|0
1620229200000|2021-05-05 15:40:00|74.14|71.74|74.6|72.2|74.8|72.4|73.94|71.54|0
1620229500000|2021-05-05 15:45:00|74.66|72.26|74.8|72.4|74.8|72.4|74.47|72.07|0
1620229800000|2021-05-05 15:50:00|74.73|72.33|74.93|72.53|75.13|72.73|74.6|72.2|0
1620230100000|2021-05-05 15:55:00|75|72.6|73.46|71.06|75.61|73.21|73.4|71|0
1620230400000|2021-05-05 16:00:00|73.53|71.13|74.47|72.07|74.67|72.27|73.53|71.13|0
1620230700000|2021-05-05 16:05:00|74.53|72.13|74.47|72.07|74.53|72.13|74.33|71.93|0
1620231000000|2021-05-05 16:10:00|74.4|72|73.74|71.34|74.4|72|73.74|71.34|0
1620231300000|2021-05-05 16:15:00|73.87|71.47|73.93|71.53|74.2|71.8|73.8|71.4|0
1620231600000|2021-05-05 16:20:00|74|71.6|73.6|71.2|74.13|71.73|73.6|71.2|0
1620231900000|2021-05-05 16:25:00|73.67|71.27|73.6|71.2|73.87|71.47|73.47|71.07|0
1620232200000|2021-05-05 16:30:00|73.67|71.27|73.34|70.94|73.86|71.46|73.27|70.87|0
1620232500000|2021-05-05 16:35:00|73.27|70.87|72.94|70.54|73.4|71|72.94|70.54|0
1620232800000|2021-05-05 16:40:00|73.01|70.61|72.68|70.28|73.01|70.61|72.48|70.08|0
1620233100000|2021-05-05 16:45:00|72.74|70.34|73|70.6|73.2|70.8|72.68|70.28|0
1620233400000|2021-05-05 16:50:00|72.94|70.54|72.94|70.54|73|70.6|72.61|70.21|0
1620233700000|2021-05-05 16:55:00|72.87|70.47|72.09|69.69|72.94|70.54|71.96|69.56|0
1620234000000|2021-05-05 17:00:00|71.96|69.56|71.44|69.04|72.48|70.08|71.31|68.91|0
1620234300000|2021-05-05 17:05:00|71.5|69.1|71.96|69.56|72.09|69.69|71.44|69.04|0
1620234600000|2021-05-05 17:10:00|71.92|69.52|71.86|69.46|72.15|69.75|71.7|69.3|0
1620234900000|2021-05-05 17:15:00|71.83|69.43|72.28|69.88|72.34|69.94|71.76|69.36|0
1620235200000|2021-05-05 17:20:00|72.21|69.81|72.28|69.88|72.41|70.01|72.08|69.68|0
1620235500000|2021-05-05 17:25:00|72.21|69.81|72.47|70.07|72.54|70.14|72.08|69.68|0
1620235800000|2021-05-05 17:30:00|72.54|70.14|72.8|70.4|72.93|70.53|72.44|70.04|0
1620236100000|2021-05-05 17:35:00|72.67|70.27|72.8|70.4|73.06|70.66|72.47|70.07|0
1620236400000|2021-05-05 17:40:00|72.86|70.46|72.73|70.33|72.99|70.59|72.67|70.27|0
1620236700000|2021-05-05 17:45:00|72.66|70.26|72.92|70.52|72.99|70.59|72.66|70.26|0
1620237000000|2021-05-05 17:50:00|72.96|70.56|73.19|70.79|73.32|70.92|72.92|70.52|0
1620237300000|2021-05-05 17:55:00|73.12|70.72|72.73|70.33|73.12|70.72|72.27|69.87|0
1620237600000|2021-05-05 18:00:00|72.86|70.46|72.2|69.8|72.92|70.52|72.14|69.74|0
1620237900000|2021-05-05 18:05:00|72.07|69.67|71.68|69.28|72.33|69.93|71.62|69.22|0
1620238200000|2021-05-05 18:10:00|71.62|69.22|72.85|70.45|72.85|70.45|71.62|69.22|0
1620238500000|2021-05-05 18:15:00|72.79|70.39|72.85|70.45|73.18|70.78|72.27|69.87|0
1620238800000|2021-05-05 18:20:00|72.82|70.42|72.65|70.25|72.85|70.45|72.59|70.19|0
1620239100000|2021-05-05 18:25:00|72.59|70.19|73.05|70.65|73.24|70.84|72.26|69.86|0
1620239400000|2021-05-05 18:30:00|72.98|70.58|73.05|70.65|73.18|70.78|72.78|70.38|0
1620239700000|2021-05-05 18:35:00|72.98|70.58|72.65|70.25|72.98|70.58|72.65|70.25|0
1620240000000|2021-05-05 18:40:00|72.72|70.32|72.45|70.05|72.98|70.58|72.45|70.05|0
1620240300000|2021-05-05 18:45:00|72.52|70.12|73.44|71.04|73.57|71.17|72.45|70.05|0
1620240600000|2021-05-05 18:50:00|73.5|71.1|72.84|70.44|73.5|71.1|72.74|70.34|0
1620240900000|2021-05-05 18:55:00|72.91|70.51|72.26|69.86|73.11|70.71|72.13|69.73|0
1620241200000|2021-05-05 19:00:00|72.19|69.79|71.48|69.08|72.52|70.12|70.77|68.37|0
1620241500000|2021-05-05 19:05:00|71.28|68.88|72.29|69.89|72.61|70.21|70.44|68.04|0
1620241800000|2021-05-05 19:10:00|72.22|69.82|72.16|69.76|72.74|70.34|71.9|69.5|0
1620242100000|2021-05-05 19:15:00|72.09|69.69|71.64|69.24|72.09|69.69|71.26|68.86|0
1620242400000|2021-05-05 19:20:00|71.58|69.18|71.1|68.7|71.64|69.24|69.93|67.53|0
1620242700000|2021-05-05 19:25:00|71.04|68.64|71.68|69.28|71.74|69.34|70.4|68|0
1620243000000|2021-05-05 19:30:00|71.42|69.02|72|69.6|72.13|69.73|70.91|68.51|0
1620243300000|2021-05-05 19:35:00|72.06|69.66|72.19|69.79|72.51|70.11|71.08|68.68|0
1620243600000|2021-05-05 19:40:00|72.16|69.76|72.41|70.01|72.64|70.24|71.74|69.34|0
1620243900000|2021-05-05 19:45:00|72.51|70.11|71.8|69.4|72.9|70.5|71.8|69.4|0
1620244200000|2021-05-05 19:50:00|71.42|69.02|71.8|69.4|72.12|69.72|70.71|68.31|0
1620244500000|2021-05-05 19:55:00|71.86|69.46|71.54|69.14|71.86|69.46|71.03|68.63|0
1620244800000|2021-05-05 20:00:00|71.73|69.33|71.35|68.95|71.73|69.33|70.65|68.25|0
1620245100000|2021-05-05 20:05:00|71.28|68.88|71.99|69.59|72.25|69.85|71.28|68.88|0
1620245400000|2021-05-05 20:10:00|72.05|69.65|71.89|69.49|72.25|69.85|71.67|69.27|0
1620245700000|2021-05-05 20:15:00|72.1|69.3|72.14|69.34|72.16|69.36|72.03|69.23|0
1620246000000|2021-05-05 20:20:00|72.16|69.36|72.14|69.34|72.19|69.39|72.05|69.25|0
1620246300000|2021-05-05 20:25:00|72.13|69.33|72.19|69.39|72.23|69.43|72.13|69.33|0
1620246600000|2021-05-05 20:30:00|72.09|69.29|71.57|68.77|72.15|69.35|71.57|68.77|0
1620246900000|2021-05-05 20:35:00|71.64|68.84|71.51|68.71|71.89|69.09|71.44|68.64|0
1620247200000|2021-05-05 20:40:00|71.44|68.64|71.7|68.9|71.76|68.96|71.44|68.64|0
1620247500000|2021-05-05 20:45:00|71.63|68.83|71.7|68.9|71.7|68.9|71.5|68.7|0
1620247800000|2021-05-05 20:50:00|71.63|68.83|71.31|68.51|71.7|68.9|71.31|68.51|0
1620248100000|2021-05-05 20:55:00|71.44|68.64|71.31|68.51|71.5|68.7|71.12|68.32|0
1620248400000|2021-05-05 21:00:00|71.35|68.55|70.97|68.17|71.35|68.55|70.97|68.17|0
1620248700000|2021-05-05 21:05:00|71|68.2|70.97|68.17|71.03|68.23|70.9|68.1|0
1620249000000|2021-05-05 21:10:00|70.86|68.06|70.92|68.12|70.95|68.15|70.77|67.97|0
1620249300000|2021-05-05 21:15:00|70.91|68.11|71.05|68.25|71.05|68.25|70.74|67.94|0
1620249600000|2021-05-05 21:20:00|71|68.2|71.03|68.23|71.03|68.23|70.98|68.18|0
1620249900000|2021-05-05 21:25:00|71.02|68.22|71.13|68.33|71.13|68.33|71|68.2|0
1620250200000|2021-05-05 21:30:00|71.11|68.31|71.16|68.36|71.26|68.46|71.11|68.31|0
1620250500000|2021-05-05 21:35:00|71.26|68.46|71.17|68.37|71.26|68.46|71.09|68.29|0
1620250800000|2021-05-05 21:40:00|71.15|68.35|71.14|68.34|71.15|68.35|71.13|68.33|0
1620251100000|2021-05-05 21:45:00|71.13|68.33|71.15|68.35|71.15|68.35|71.1|68.3|0
1620251400000|2021-05-05 21:50:00|71.16|68.36|71.2|68.4|71.25|68.45|71.14|68.34|0
1620251700000|2021-05-05 21:55:00|71.13|68.33|71.23|68.43|71.29|68.49|71.1|68.3|0
1620252000000|2021-05-05 22:00:00|71.36|68.56|71.58|68.78|71.91|69.11|71.36|68.56|0
1620252300000|2021-05-05 22:05:00|71.65|68.85|71.14|68.34|71.84|69.04|71.01|68.21|0
1620252600000|2021-05-05 22:10:00|71.01|68.21|71.33|68.53|71.33|68.53|70.88|68.08|0
1620252900000|2021-05-05 22:15:00|71.29|68.49|71.01|68.21|71.29|68.49|70.94|68.14|0
1620253200000|2021-05-05 22:20:00|70.94|68.14|70.88|68.08|71.01|68.21|70.5|67.7|0
1620253500000|2021-05-05 22:25:00|70.81|68.01|70.94|68.14|70.94|68.14|70.75|67.95|0
1620253800000|2021-05-05 22:30:00|71.07|68.27|70.94|68.14|71.42|68.62|70.94|68.14|0
1620254100000|2021-05-05 22:35:00|70.97|68.17|70.87|68.07|71|68.2|70.68|67.88|0
1620254400000|2021-05-05 22:40:00|70.81|68.01|70.62|67.82|70.81|68.01|70.56|67.76|0
1620254700000|2021-05-05 22:45:00|70.68|67.88|70.68|67.88|70.68|67.88|70.62|67.82|0
1620255000000|2021-05-05 22:50:00|70.62|67.82|70.68|67.88|70.81|68.01|70.55|67.75|0
1620255300000|2021-05-05 22:55:00|70.62|67.82|70.62|67.82|71|68.2|70.62|67.82|0
1620255600000|2021-05-05 23:00:00|70.68|67.88|70.74|67.94|70.81|68.01|70.61|67.81|0
1620255900000|2021-05-05 23:05:00|70.68|67.88|71.34|68.54|71.38|68.58|70.61|67.81|0
1620256200000|2021-05-05 23:10:00|71.31|68.51|71.25|68.45|71.57|68.77|71.06|68.26|0
1620256500000|2021-05-05 23:15:00|71.31|68.51|71.12|68.32|71.31|68.51|71.12|68.32|0
1620256800000|2021-05-05 23:20:00|71.18|68.38|70.86|68.06|71.18|68.38|70.86|68.06|0
1620257100000|2021-05-05 23:25:00|70.93|68.13|71.18|68.38|71.25|68.45|70.93|68.13|0
1620257400000|2021-05-05 23:30:00|71.24|68.44|70.8|68|71.24|68.44|70.67|67.87|0
1620257700000|2021-05-05 23:35:00|70.73|67.93|70.8|68|70.92|68.12|70.73|67.93|0
1620258000000|2021-05-05 23:40:00|70.86|68.06|70.99|68.19|71.18|68.38|70.86|68.06|0
1620258300000|2021-05-05 23:45:00|71.05|68.25|71.11|68.31|71.24|68.44|70.92|68.12|0
1620258600000|2021-05-05 23:50:00|71.18|68.38|71.88|69.08|72.01|69.21|71.18|68.38|0
1620258900000|2021-05-05 23:55:00|71.91|69.11|71.88|69.08|72.01|69.21|71.68|68.88|0
1620259200000|2021-05-06 00:00:00|71.75|68.95|72.13|69.33|72.26|69.46|71.75|68.95|0
1620259500000|2021-05-06 00:05:00|72.2|69.4|71.62|68.82|72.2|69.4|71.49|68.69|0
1620259800000|2021-05-06 00:10:00|71.55|68.75|71.62|68.82|71.9|69.1|71.49|68.69|0
1620260100000|2021-05-06 00:15:00|71.58|68.78|71.74|68.94|71.87|69.07|71.58|68.78|0
1620260400000|2021-05-06 00:20:00|71.68|68.88|71.68|68.88|71.81|69.01|71.55|68.75|0
1620260700000|2021-05-06 00:25:00|71.71|68.91|71.74|68.94|71.81|69.01|71.61|68.81|0
1620261000000|2021-05-06 00:30:00|71.68|68.88|71.74|68.94|71.93|69.13|71.68|68.88|0
1620261300000|2021-05-06 00:35:00|71.77|68.97|72.06|69.26|72.06|69.26|71.61|68.81|0
1620261600000|2021-05-06 00:40:00|72|69.2|72.32|69.52|72.38|69.58|71.93|69.13|0
1620261900000|2021-05-06 00:45:00|72.25|69.45|72.77|69.97|72.83|70.03|72.25|69.45|0
1620262200000|2021-05-06 00:50:00|72.8|70|72.64|69.84|72.9|70.1|72.57|69.77|0
1620262500000|2021-05-06 00:55:00|72.57|69.77|72.44|69.64|72.7|69.9|72.38|69.58|0
1620262800000|2021-05-06 01:00:00|72.41|69.61|72.5|69.7|72.57|69.77|72.38|69.58|0
1620263100000|2021-05-06 01:05:00|72.54|69.74|72.7|69.9|72.89|70.09|72.54|69.74|0
1620263400000|2021-05-06 01:10:00|72.76|69.96|72.63|69.83|72.83|70.03|72.57|69.77|0
1620263700000|2021-05-06 01:15:00|72.66|69.86|73.02|70.22|73.08|70.28|72.57|69.77|0
1620264000000|2021-05-06 01:20:00|73.08|70.28|73.34|70.54|73.34|70.54|72.99|70.19|0
1620264300000|2021-05-06 01:25:00|73.41|70.61|73.54|70.74|73.73|70.93|73.34|70.54|0
1620264600000|2021-05-06 01:30:00|73.47|70.67|73.02|70.22|73.47|70.67|72.95|70.15|0
1620264900000|2021-05-06 01:35:00|73.08|70.28|73.21|70.41|73.34|70.54|73.08|70.28|0
1620265200000|2021-05-06 01:40:00|73.24|70.44|73.08|70.28|73.27|70.47|72.95|70.15|0
1620265500000|2021-05-06 01:45:00|73.04|70.24|73.34|70.54|73.34|70.54|73.01|70.21|0
1620265800000|2021-05-06 01:50:00|73.27|70.47|73.27|70.47|73.4|70.6|73.21|70.41|0
1620266100000|2021-05-06 01:55:00|73.34|70.54|73.4|70.6|73.4|70.6|73.17|70.37|0
1620266400000|2021-05-06 02:00:00|73.46|70.66|73.14|70.34|73.53|70.73|73.07|70.27|0
1620266700000|2021-05-06 02:05:00|73.2|70.4|72.81|70.01|73.2|70.4|72.68|69.88|0
1620267000000|2021-05-06 02:10:00|72.75|69.95|72.81|70.01|72.94|70.14|72.75|69.95|0
1620267300000|2021-05-06 02:15:00|72.75|69.95|72.49|69.69|72.75|69.95|72.36|69.56|0
1620267600000|2021-05-06 02:20:00|72.55|69.75|72.03|69.23|72.55|69.75|71.97|69.17|0
1620267900000|2021-05-06 02:25:00|72.07|69.27|72.29|69.49|72.36|69.56|72.07|69.27|0
1620268200000|2021-05-06 02:30:00|72.26|69.46|72.29|69.49|72.48|69.68|72.26|69.46|0
1620268500000|2021-05-06 02:35:00|72.35|69.55|72.16|69.36|72.48|69.68|72.1|69.3|0
1620268800000|2021-05-06 02:40:00|72.1|69.3|71.58|68.78|72.16|69.36|71.52|68.72|0
1620269100000|2021-05-06 02:45:00|71.61|68.81|70.94|68.14|71.64|68.84|70.81|68.01|0
1620269400000|2021-05-06 02:50:00|70.88|68.08|70.37|67.57|70.88|68.08|69.8|67|0
1620269700000|2021-05-06 02:55:00|70.34|67.54|70.62|67.82|70.65|67.85|70.18|67.38|0
1620270000000|2021-05-06 03:00:00|70.56|67.76|70.37|67.57|70.69|67.89|70.37|67.57|0
1620270300000|2021-05-06 03:05:00|70.3|67.5|70.87|68.07|70.87|68.07|70.3|67.5|0
1620270600000|2021-05-06 03:10:00|70.84|68.04|71.06|68.26|71.06|68.26|70.81|68.01|0
1620270900000|2021-05-06 03:15:00|71.03|68.23|70.87|68.07|71.06|68.26|70.68|67.88|0
1620271200000|2021-05-06 03:20:00|70.93|68.13|70.62|67.82|70.93|68.13|70.2|67.4|0
1620271500000|2021-05-06 03:25:00|70.65|67.85|70.62|67.82|70.87|68.07|70.55|67.75|0
1620271800000|2021-05-06 03:30:00|70.68|67.88|70.87|68.07|70.93|68.13|70.55|67.75|0
1620272100000|2021-05-06 03:35:00|70.8|68|70.93|68.13|70.93|68.13|70.74|67.94|0
1620272400000|2021-05-06 03:40:00|70.87|68.07|70.93|68.13|70.99|68.19|70.68|67.88|0
1620272700000|2021-05-06 03:45:00|70.87|68.07|70.74|67.94|71.06|68.26|70.67|67.87|0
1620273000000|2021-05-06 03:50:00|70.7|67.9|70.86|68.06|70.93|68.13|70.64|67.84|0
1620273300000|2021-05-06 03:55:00|70.8|68|70.86|68.06|70.93|68.13|70.67|67.87|0
1620273600000|2021-05-06 04:00:00|70.93|68.13|70.73|67.93|71.12|68.32|70.67|67.87|0
1620273900000|2021-05-06 04:05:00|70.67|67.87|70.57|67.77|70.86|68.06|70.51|67.71|0
1620274200000|2021-05-06 04:10:00|70.61|67.81|70.41|67.61|70.73|67.93|70.41|67.61|0
1620274500000|2021-05-06 04:15:00|70.48|67.68|70.67|67.87|70.73|67.93|70.35|67.55|0
1620274800000|2021-05-06 04:20:00|70.73|67.93|70.48|67.68|70.73|67.93|70.35|67.55|0
1620275100000|2021-05-06 04:25:00|70.51|67.71|70.79|67.99|70.86|68.06|70.48|67.68|0
1620275400000|2021-05-06 04:30:00|70.73|67.93|70.98|68.18|70.98|68.18|70.73|67.93|0
1620275700000|2021-05-06 04:35:00|70.92|68.12|70.92|68.12|70.98|68.18|70.85|68.05|0
1620276000000|2021-05-06 04:40:00|70.98|68.18|71.04|68.24|71.17|68.37|70.98|68.18|0
1620276300000|2021-05-06 04:45:00|71.11|68.31|70.79|67.99|71.14|68.34|70.79|67.99|0
1620276600000|2021-05-06 04:50:00|70.82|68.02|71.1|68.3|71.17|68.37|70.72|67.92|0
1620276900000|2021-05-06 04:55:00|71.17|68.37|70.85|68.05|71.17|68.37|70.85|68.05|0
1620277200000|2021-05-06 05:00:00|70.91|68.11|71.48|68.68|71.48|68.68|70.85|68.05|0
1620277500000|2021-05-06 05:05:00|71.42|68.62|71.55|68.75|71.87|69.07|71.42|68.62|0
1620277800000|2021-05-06 05:10:00|71.61|68.81|71.48|68.68|71.61|68.81|71.29|68.49|0
1620278100000|2021-05-06 05:15:00|71.42|68.62|71.48|68.68|71.67|68.87|71.42|68.62|0
1620278400000|2021-05-06 05:20:00|71.42|68.62|71.38|68.58|71.61|68.81|71.35|68.55|0
1620278700000|2021-05-06 05:25:00|71.41|68.61|71.8|69|71.93|69.13|71.38|68.58|0
1620279000000|2021-05-06 05:30:00|71.86|69.06|72.05|69.25|72.12|69.32|71.8|69|0
1620279300000|2021-05-06 05:35:00|72.02|69.22|72.25|69.45|72.25|69.45|71.86|69.06|0
1620279600000|2021-05-06 05:40:00|72.31|69.51|72.03|69.23|72.31|69.51|71.97|69.17|0
1620279900000|2021-05-06 05:45:00|71.97|69.17|72.03|69.23|72.23|69.43|71.84|69.04|0
1620280200000|2021-05-06 05:50:00|71.97|69.17|71.84|69.04|72.1|69.3|71.77|68.97|0
1620280500000|2021-05-06 05:55:00|71.77|68.97|72.29|69.49|72.48|69.68|71.77|68.97|0
1620280800000|2021-05-06 06:00:00|72.16|69.36|72.29|69.49|72.29|69.49|71.84|69.04|0
1620281100000|2021-05-06 06:05:00|72.35|69.55|72.09|69.29|72.42|69.62|72.03|69.23|0
1620281400000|2021-05-06 06:10:00|72.06|69.26|71.96|69.16|72.09|69.29|71.9|69.1|0
1620281700000|2021-05-06 06:15:00|71.99|69.19|71.9|69.1|72.22|69.42|71.9|69.1|0
1620282000000|2021-05-06 06:20:00|71.96|69.16|71.8|69|72.09|69.29|71.77|68.97|0
1620282300000|2021-05-06 06:25:00|71.77|68.97|71.89|69.09|72.02|69.22|71.77|68.97|0
1620282600000|2021-05-06 06:30:00|71.93|69.13|72.02|69.22|72.02|69.22|71.83|69.03|0
1620282900000|2021-05-06 06:35:00|72.05|69.25|71.96|69.16|72.21|69.41|71.89|69.09|0
1620283200000|2021-05-06 06:40:00|71.89|69.09|72.47|69.67|72.47|69.67|71.7|68.9|0
1620283500000|2021-05-06 06:45:00|72.44|69.64|72.86|70.06|73.05|70.25|72.34|69.54|0
1620283800000|2021-05-06 06:50:00|72.82|70.02|72.79|69.99|72.86|70.06|72.66|69.86|0
1620284100000|2021-05-06 06:55:00|72.82|70.02|72.73|69.93|72.86|70.06|72.66|69.86|0
1620284400000|2021-05-06 07:00:00|72.76|69.96|73.11|70.31|73.25|70.45|71.75|68.95|0
1620284700000|2021-05-06 07:05:00|73.05|70.65|73.31|70.91|73.37|70.97|72.78|70.38|0
1620285000000|2021-05-06 07:10:00|73.17|70.77|73.34|70.94|73.37|70.97|73.04|70.64|0
1620285300000|2021-05-06 07:15:00|73.3|70.9|73.33|70.93|73.7|71.3|73.24|70.84|0
1620285600000|2021-05-06 07:20:00|73.3|70.9|73.11|70.71|73.5|71.1|73.04|70.64|0
1620285900000|2021-05-06 07:25:00|73.17|70.77|73.76|71.36|74.16|71.76|73.17|70.77|0
1620286200000|2021-05-06 07:30:00|73.73|71.33|72.38|69.98|74.64|72.24|72.32|69.92|0
1620286500000|2021-05-06 07:35:00|72.32|69.92|72.05|69.65|72.38|69.98|71.99|69.59|0
1620286800000|2021-05-06 07:40:00|72.12|69.72|72.25|69.85|72.44|70.04|72.05|69.65|0
1620287100000|2021-05-06 07:45:00|72.31|69.91|71.86|69.46|72.38|69.98|71.6|69.2|0
1620287400000|2021-05-06 07:50:00|71.79|69.39|71.27|68.87|71.92|69.52|71.08|68.68|0
1620287700000|2021-05-06 07:55:00|71.24|68.84|71.08|68.68|71.34|68.94|70.82|68.42|0
1620288000000|2021-05-06 08:00:00|71.05|68.65|70.85|68.45|71.27|68.87|70.63|68.23|0
1620288300000|2021-05-06 08:05:00|70.88|68.48|71.27|68.87|71.27|68.87|70.72|68.32|0
1620288600000|2021-05-06 08:10:00|71.24|68.84|71.49|69.09|71.53|69.13|71.2|68.8|0
1620288900000|2021-05-06 08:15:00|71.53|69.13|71.33|68.93|71.53|69.13|71.14|68.74|0
1620289200000|2021-05-06 08:20:00|71.2|68.8|71.78|69.38|71.85|69.45|71.07|68.67|0
1620289500000|2021-05-06 08:25:00|71.72|69.32|71.72|69.32|71.91|69.51|71.52|69.12|0
1620289800000|2021-05-06 08:30:00|71.75|69.35|71.46|69.06|71.78|69.38|71.33|68.93|0
1620290100000|2021-05-06 08:35:00|71.49|69.09|71|68.6|71.72|69.32|70.94|68.54|0
1620290400000|2021-05-06 08:40:00|70.94|68.54|70.55|68.15|71.04|68.64|70.43|68.03|0
1620290700000|2021-05-06 08:45:00|70.49|68.09|70.17|67.77|70.55|68.15|69.66|67.26|0
1620291000000|2021-05-06 08:50:00|70.14|67.74|69.85|67.45|70.17|67.77|69.72|67.32|0
1620291300000|2021-05-06 08:55:00|69.79|67.39|70.23|67.83|70.23|67.83|69.6|67.2|0
1620291600000|2021-05-06 09:00:00|70.29|67.89|70.61|68.21|70.61|68.21|70.04|67.64|0
1620291900000|2021-05-06 09:05:00|70.55|68.15|71.13|68.73|71.19|68.79|70.52|68.12|0
1620292200000|2021-05-06 09:10:00|71.06|68.66|70|67.6|71.13|68.73|69.97|67.57|0
1620292500000|2021-05-06 09:15:00|69.97|67.57|68.96|66.56|70.19|67.79|68.89|66.49|0
1620292800000|2021-05-06 09:20:00|68.92|66.52|69.59|67.19|69.59|67.19|68.58|66.18|0
1620293100000|2021-05-06 09:25:00|69.53|67.13|69.46|67.06|69.71|67.31|69.21|66.81|0
1620293400000|2021-05-06 09:30:00|69.43|67.03|68.83|66.43|69.43|67.03|68.58|66.18|0
1620293700000|2021-05-06 09:35:00|68.76|66.36|68.83|66.43|68.86|66.46|68.2|65.8|0
1620294000000|2021-05-06 09:40:00|68.89|66.49|71.31|68.91|71.37|68.97|67.88|65.48|0
1620294300000|2021-05-06 09:45:00|71.37|68.97|72.01|69.61|72.08|69.68|71.31|68.91|0
1620294600000|2021-05-06 09:50:00|71.98|69.58|71.88|69.48|72.08|69.68|71.82|69.42|0
1620294900000|2021-05-06 09:55:00|71.98|69.58|72.08|69.68|72.34|69.94|71.88|69.48|0
1620295200000|2021-05-06 10:00:00|72.04|69.64|72.4|70|72.46|70.06|72.04|69.64|0
1620295500000|2021-05-06 10:05:00|72.36|69.96|71.72|69.32|72.85|70.45|71.59|69.19|0
1620295800000|2021-05-06 10:10:00|71.71|69.31|71.58|69.18|71.84|69.44|71.39|68.99|0
1620296100000|2021-05-06 10:15:00|71.55|69.15|71.49|69.09|71.58|69.18|70.88|68.48|0
1620296400000|2021-05-06 10:20:00|71.45|69.05|71.97|69.57|72.2|69.8|71.26|68.86|0
1620296700000|2021-05-06 10:25:00|72.03|69.63|71.65|69.25|72.1|69.7|71.58|69.18|0
1620297000000|2021-05-06 10:30:00|71.58|69.18|71.97|69.57|72.1|69.7|71.52|69.12|0
1620297300000|2021-05-06 10:35:00|72.03|69.63|72.16|69.76|72.42|70.02|71.97|69.57|0
1620297600000|2021-05-06 10:40:00|72.23|69.83|71.8|69.4|72.42|70.02|71.77|69.37|0
1620297900000|2021-05-06 10:45:00|71.84|69.44|71.38|68.98|71.84|69.44|71.19|68.79|0
1620298200000|2021-05-06 10:50:00|71.25|68.85|71.06|68.66|71.32|68.92|70.93|68.53|0
1620298500000|2021-05-06 10:55:00|71.13|68.73|70.8|68.4|71.32|68.92|70.74|68.34|0
1620298800000|2021-05-06 11:00:00|70.55|68.15|71.06|68.66|71.57|69.17|70.36|67.96|0
1620299100000|2021-05-06 11:05:00|70.99|68.59|71.19|68.79|71.25|68.85|70.8|68.4|0
1620299400000|2021-05-06 11:10:00|71.25|68.85|71.7|69.3|71.7|69.3|71.19|68.79|0
1620299700000|2021-05-06 11:15:00|71.73|69.33|71.18|68.78|71.89|69.49|71.06|68.66|0
1620300000000|2021-05-06 11:20:00|71.12|68.72|71.25|68.85|71.38|68.98|70.99|68.59|0
1620300300000|2021-05-06 11:25:00|71.18|68.78|71.18|68.78|71.31|68.91|70.73|68.33|0
1620300600000|2021-05-06 11:30:00|71.12|68.72|70.8|68.4|71.18|68.78|70.8|68.4|0
1620300900000|2021-05-06 11:35:00|70.67|68.27|70.47|68.07|70.86|68.46|70.41|68.01|0
1620301200000|2021-05-06 11:40:00|70.44|68.04|70.6|68.2|70.79|68.39|70.35|67.95|0
1620301500000|2021-05-06 11:45:00|70.57|68.17|71.05|68.65|71.11|68.71|70.54|68.14|0
1620301800000|2021-05-06 11:50:00|71.08|68.68|71.17|68.77|71.24|68.84|71.05|68.65|0
1620302100000|2021-05-06 11:55:00|71.11|68.71|70.92|68.52|71.24|68.84|70.79|68.39|0
1620302400000|2021-05-06 12:00:00|71.05|68.65|71.11|68.71|71.43|69.03|70.98|68.58|0
1620302700000|2021-05-06 12:05:00|71.04|68.64|70.4|68|71.24|68.84|70.21|67.81|0
1620303000000|2021-05-06 12:10:00|70.43|68.03|70.4|68|70.53|68.13|70.15|67.75|0
1620303300000|2021-05-06 12:15:00|70.34|67.94|69.61|67.21|70.53|68.13|69.48|67.08|0
1620303600000|2021-05-06 12:20:00|69.58|67.18|69.7|67.3|69.83|67.43|69.26|66.86|0
1620303900000|2021-05-06 12:25:00|69.77|67.37|69.76|67.36|69.92|67.52|69.7|67.3|0
1620304200000|2021-05-06 12:30:00|69.83|67.43|69.76|67.36|69.95|67.55|69.01|66.61|0
1620304500000|2021-05-06 12:35:00|69.83|67.43|69.76|67.36|70.08|67.68|69.57|67.17|0
1620304800000|2021-05-06 12:40:00|69.83|67.43|70.14|67.74|70.21|67.81|69.6|67.2|0
1620305100000|2021-05-06 12:45:00|69.95|67.55|70.14|67.74|70.33|67.93|69.7|67.3|0
1620305400000|2021-05-06 12:50:00|70.08|67.68|70.39|67.99|70.46|68.06|70.08|67.68|0
1620305700000|2021-05-06 12:55:00|70.33|67.93|69.95|67.55|70.52|68.12|69.76|67.36|0
1620306000000|2021-05-06 13:00:00|70.01|67.61|69.95|67.55|70.33|67.93|69.82|67.42|0
1620306300000|2021-05-06 13:05:00|69.98|67.58|70.2|67.8|70.2|67.8|69.85|67.45|0
1620306600000|2021-05-06 13:10:00|70.14|67.74|70.2|67.8|70.2|67.8|69.94|67.54|0
1620306900000|2021-05-06 13:15:00|70.13|67.73|70.71|68.31|70.77|68.37|70.07|67.67|0
1620307200000|2021-05-06 13:20:00|70.64|68.24|70.83|68.43|70.96|68.56|70.58|68.18|0
1620307500000|2021-05-06 13:25:00|70.9|68.5|70.64|68.24|70.96|68.56|70.45|68.05|0
1620307800000|2021-05-06 13:30:00|70.77|68.37|68.55|66.15|70.77|68.37|68.55|66.15|0
1620308100000|2021-05-06 13:35:00|68.43|66.03|72.91|70.51|72.91|70.51|68.43|66.03|0
1620308400000|2021-05-06 13:40:00|72.78|70.38|70.66|68.26|72.78|70.38|70.41|68.01|0
1620308700000|2021-05-06 13:45:00|70.34|67.94|70.41|68.01|71.23|68.83|70.03|67.63|0
1620309000000|2021-05-06 13:50:00|70.34|67.94|70.72|68.32|71.62|69.22|70.09|67.69|0
1620309300000|2021-05-06 13:55:00|70.66|68.26|68.96|66.56|70.66|68.26|68.96|66.56|0
1620309600000|2021-05-06 14:00:00|69.02|66.62|70.36|67.96|70.67|68.27|67.64|65.24|0
1620309900000|2021-05-06 14:05:00|70.23|67.83|69.04|66.64|70.29|67.89|69.04|66.64|0
1620310200000|2021-05-06 14:10:00|69.35|66.95|69.66|67.26|70.51|68.11|69.23|66.83|0
1620310500000|2021-05-06 14:15:00|69.54|67.14|68.54|66.14|69.98|67.58|68.17|65.77|0
1620310800000|2021-05-06 14:20:00|68.42|66.02|70.05|67.65|70.18|67.78|67.93|65.53|0
1620311100000|2021-05-06 14:25:00|70.11|67.71|69.92|67.52|70.62|68.22|69.55|67.15|0
1620311400000|2021-05-06 14:30:00|69.74|67.34|70.9|68.5|70.99|68.59|69.74|67.34|0
1620311700000|2021-05-06 14:35:00|70.93|68.53|71.42|69.02|72.39|69.99|69.87|67.47|0
1620312000000|2021-05-06 14:40:00|71.49|69.09|71.04|68.64|72|69.6|70.91|68.51|0
1620312300000|2021-05-06 14:45:00|70.98|68.58|70.85|68.45|71.68|69.28|70.79|68.39|0
1620312600000|2021-05-06 14:50:00|70.91|68.51|71.55|69.15|71.87|69.47|70.91|68.51|0
1620312900000|2021-05-06 14:55:00|71.68|69.28|71.55|69.15|71.93|69.53|70.75|68.35|0
1620313200000|2021-05-06 15:00:00|71.48|69.08|71.29|68.89|71.74|69.34|70.66|68.26|0
1620313500000|2021-05-06 15:05:00|71.35|68.95|69.74|67.34|71.64|69.24|69.46|67.06|0
1620313800000|2021-05-06 15:10:00|69.68|67.28|69.59|67.19|70.09|67.69|69.27|66.87|0
1620314100000|2021-05-06 15:15:00|69.65|67.25|70.97|68.57|70.97|68.57|69.52|67.12|0
1620314400000|2021-05-06 15:20:00|70.91|68.51|72.82|70.42|72.89|70.49|70.72|68.32|0
1620314700000|2021-05-06 15:25:00|72.89|70.49|70.75|68.35|73.84|71.44|69|66.6|0
1620315000000|2021-05-06 15:30:00|70.81|68.41|72.42|70.02|72.42|70.02|70.62|68.22|0
1620315300000|2021-05-06 15:35:00|72.36|69.96|72.55|70.15|72.75|70.35|72.16|69.76|0
1620315600000|2021-05-06 15:40:00|72.62|70.22|73.8|71.4|74.19|71.79|72.62|70.22|0
1620315900000|2021-05-06 15:45:00|73.73|71.33|74.06|71.66|74.19|71.79|73.6|71.2|0
1620316200000|2021-05-06 15:50:00|74.13|71.73|73.2|70.8|74.72|72.32|73.2|70.8|0
1620316500000|2021-05-06 15:55:00|73.14|70.74|72.75|70.35|73.66|71.26|72.22|69.82|0
1620316800000|2021-05-06 16:00:00|72.88|70.48|73.01|70.61|73.14|70.74|72.62|70.22|0
1620317100000|2021-05-06 16:05:00|73.07|70.67|72.55|70.15|73.14|70.74|72.42|70.02|0
1620317400000|2021-05-06 16:10:00|72.48|70.08|71.96|69.56|72.68|70.28|71.96|69.56|0
1620317700000|2021-05-06 16:15:00|72.03|69.63|72.68|70.28|73.01|70.61|72.03|69.63|0
1620318000000|2021-05-06 16:20:00|72.55|70.15|73.2|70.8|73.27|70.87|72.55|70.15|0
1620318300000|2021-05-06 16:25:00|73.13|70.73|74.39|71.99|74.45|72.05|73.07|70.67|0
1620318600000|2021-05-06 16:30:00|74.45|72.05|73.92|71.52|74.52|72.12|73.92|71.52|0
1620318900000|2021-05-06 16:35:00|73.99|71.59|73.07|70.67|74.06|71.66|72.8|70.4|0
1620319200000|2021-05-06 16:40:00|73.13|70.73|73.79|71.39|73.79|71.39|73.07|70.67|0
1620319500000|2021-05-06 16:45:00|73.72|71.32|73.13|70.73|73.92|71.52|73|70.6|0
1620319800000|2021-05-06 16:50:00|73.26|70.86|73.46|71.06|73.98|71.58|73.26|70.86|0
1620320100000|2021-05-06 16:55:00|73.39|70.99|72.86|70.46|73.52|71.12|72.86|70.46|0
1620320400000|2021-05-06 17:00:00|72.93|70.53|73.39|70.99|73.65|71.25|72.73|70.33|0
1620320700000|2021-05-06 17:05:00|73.32|70.92|73.79|71.39|73.85|71.45|72.54|70.14|0
1620321000000|2021-05-06 17:10:00|73.72|71.32|72.87|70.47|73.85|71.45|72.87|70.47|0
1620321300000|2021-05-06 17:15:00|72.93|70.53|72.41|70.01|73.19|70.79|72.22|69.82|0
1620321600000|2021-05-06 17:20:00|72.48|70.08|72.34|69.94|72.8|70.4|72.02|69.62|0
1620321900000|2021-05-06 17:25:00|72.21|69.81|72.8|70.4|73.06|70.66|72.21|69.81|0
1620322200000|2021-05-06 17:30:00|72.73|70.33|72.99|70.59|73.13|70.73|72.67|70.27|0
1620322500000|2021-05-06 17:35:00|73.06|70.66|72.93|70.53|73.45|71.05|72.8|70.4|0
1620322800000|2021-05-06 17:40:00|72.99|70.59|72.8|70.4|73.19|70.79|72.27|69.87|0
1620323100000|2021-05-06 17:45:00|72.93|70.53|72.79|70.39|72.93|70.53|72.27|69.87|0
1620323400000|2021-05-06 17:50:00|72.73|70.33|71.69|69.29|72.73|70.33|71.69|69.29|0
1620323700000|2021-05-06 17:55:00|71.75|69.35|71.56|69.16|72.01|69.61|71.49|69.09|0
1620324000000|2021-05-06 18:00:00|71.49|69.09|71.82|69.42|71.95|69.55|71.3|68.9|0
1620324300000|2021-05-06 18:05:00|71.75|69.35|72.2|69.8|72.33|69.93|71.56|69.16|0
1620324600000|2021-05-06 18:10:00|72.14|69.74|72.2|69.8|72.92|70.52|70.66|68.26|0
1620324900000|2021-05-06 18:15:00|72.14|69.74|72.07|69.67|72.53|70.13|71.49|69.09|0
1620325200000|2021-05-06 18:20:00|72.01|69.61|72.39|69.99|72.39|69.99|71.1|68.7|0
1620325500000|2021-05-06 18:25:00|72.46|70.06|70.85|68.45|72.66|70.26|70.53|68.13|0
1620325800000|2021-05-06 18:30:00|70.78|68.38|70.72|68.32|71.17|68.77|70.4|68|0
1620326100000|2021-05-06 18:35:00|70.65|68.25|71.76|69.36|72.15|69.75|70.27|67.87|0
1620326400000|2021-05-06 18:40:00|71.89|69.49|71.38|68.98|72.28|69.88|71.12|68.72|0
1620326700000|2021-05-06 18:45:00|71.5|69.1|72.41|70.01|72.6|70.2|71.38|68.98|0
1620327000000|2021-05-06 18:50:00|72.44|70.04|72.86|70.46|73.32|70.92|72.08|69.68|0
1620327300000|2021-05-06 18:55:00|72.92|70.52|72.4|70|73.45|71.05|72.4|70|0
1620327600000|2021-05-06 19:00:00|72.47|70.07|72.73|70.33|73.05|70.65|72.08|69.68|0
1620327900000|2021-05-06 19:05:00|72.66|70.26|72.99|70.59|73.12|70.72|72.4|70|0
1620328200000|2021-05-06 19:10:00|73.05|70.65|73.97|71.57|74.43|72.03|72.85|70.45|0
1620328500000|2021-05-06 19:15:00|74.03|71.63|73.71|71.31|74.1|71.7|71.46|69.06|0
1620328800000|2021-05-06 19:20:00|73.64|71.24|73.7|71.3|73.77|71.37|73.25|70.85|0
1620329100000|2021-05-06 19:25:00|73.64|71.24|74.56|72.16|75.02|72.62|73.57|71.17|0
1620329400000|2021-05-06 19:30:00|74.63|72.23|74.89|72.49|75.36|72.96|74.36|71.96|0
1620329700000|2021-05-06 19:35:00|74.96|72.56|76.29|73.89|76.36|73.96|74.76|72.36|0
1620330000000|2021-05-06 19:40:00|76.43|74.03|74.99|72.59|77.35|74.95|74.86|72.46|0
1620330300000|2021-05-06 19:45:00|75.06|72.66|75.73|73.33|75.73|73.33|74.66|72.26|0
1620330600000|2021-05-06 19:50:00|75.66|73.26|77.18|74.78|77.83|75.43|75.66|73.26|0
1620330900000|2021-05-06 19:55:00|77.35|74.95|78.11|75.71|78.66|76.26|76.81|74.41|0
1620331200000|2021-05-06 20:00:00|78.25|75.85|79.25|76.85|79.53|77.13|78.25|75.85|0
1620331500000|2021-05-06 20:05:00|79.19|76.79|78.98|76.58|79.39|76.99|78.91|76.51|0
1620331800000|2021-05-06 20:10:00|78.84|76.44|79.15|76.75|79.15|76.75|78.7|76.3|0
1620332100000|2021-05-06 20:15:00|79.3|76.5|79.25|76.45|79.31|76.51|79.17|76.37|0
1620332400000|2021-05-06 20:20:00|79.24|76.44|79.11|76.31|79.26|76.46|79.11|76.31|0
1620332700000|2021-05-06 20:25:00|79.09|76.29|78.97|76.17|79.12|76.32|78.96|76.16|0
1620333000000|2021-05-06 20:30:00|78.93|76.13|78.86|76.06|79.07|76.27|78.79|75.99|0
1620333300000|2021-05-06 20:35:00|78.93|76.13|79.27|76.47|79.27|76.47|78.79|75.99|0
1620333600000|2021-05-06 20:40:00|79.2|76.4|79.2|76.4|79.41|76.61|79.13|76.33|0
1620333900000|2021-05-06 20:45:00|79.27|76.47|79.34|76.54|79.34|76.54|79.2|76.4|0
1620334200000|2021-05-06 20:50:00|79.2|76.4|79.75|76.95|79.75|76.95|79.2|76.4|0
1620334500000|2021-05-06 20:55:00|79.61|76.81|79.68|76.88|79.89|77.09|79.55|76.75|0
1620334800000|2021-05-06 21:00:00|79.66|76.86|79.65|76.85|79.69|76.89|79.58|76.78|0
1620335100000|2021-05-06 21:05:00|79.66|76.86|79.65|76.85|79.67|76.87|79.58|76.78|0
1620335400000|2021-05-06 21:10:00|79.63|76.83|79.53|76.73|79.71|76.91|79.49|76.69|0
1620335700000|2021-05-06 21:15:00|79.54|76.74|79.46|76.66|79.55|76.75|79.37|76.57|0
1620336000000|2021-05-06 21:20:00|79.55|76.75|79.49|76.69|79.56|76.76|79.44|76.64|0
1620336300000|2021-05-06 21:25:00|79.52|76.72|79.51|76.71|79.52|76.72|79.51|76.71|0
1620336600000|2021-05-06 21:30:00|79.5|76.7|79.5|76.7|79.51|76.71|79.47|76.67|0
1620336900000|2021-05-06 21:35:00|79.49|76.69|79.61|76.81|79.61|76.81|79.49|76.69|0
1620337200000|2021-05-06 21:40:00|79.6|76.8|79.52|76.72|79.6|76.8|79.45|76.65|0
1620337500000|2021-05-06 21:45:00|79.54|76.74|79.56|76.76|79.56|76.76|79.48|76.68|0
1620337800000|2021-05-06 21:50:00|79.6|76.8|79.58|76.78|79.6|76.8|79.54|76.74|0
1620338100000|2021-05-06 21:55:00|79.57|76.77|79.74|76.94|79.74|76.94|79.57|76.77|0
1620338400000|2021-05-06 22:00:00|79.68|76.88|79.49|76.69|80.09|77.29|79.49|76.69|0
1620338700000|2021-05-06 22:05:00|79.56|76.76|79.49|76.69|79.63|76.83|79.29|76.49|0
1620339000000|2021-05-06 22:10:00|79.56|76.76|79.49|76.69|79.56|76.76|79.42|76.62|0
1620339300000|2021-05-06 22:15:00|79.56|76.76|79.7|76.9|79.7|76.9|79.28|76.48|0
1620339600000|2021-05-06 22:20:00|79.56|76.76|79.49|76.69|79.63|76.83|79.42|76.62|0
1620339900000|2021-05-06 22:25:00|79.42|76.62|79.42|76.62|79.49|76.69|79.42|76.62|0
1620340200000|2021-05-06 22:30:00|79.49|76.69|79.28|76.48|79.49|76.69|79.28|76.48|0
1620340800000|2021-05-06 22:40:00|79.24|76.44|79.28|76.48|79.35|76.55|79.21|76.41|0
1620341100000|2021-05-06 22:45:00|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1620341400000|2021-05-06 22:50:00|79.14|76.34|79.2|76.4|79.27|76.47|79.14|76.34|0
1620341700000|2021-05-06 22:55:00|79.27|76.47|79.2|76.4|79.27|76.47|79.2|76.4|0
1620342000000|2021-05-06 23:00:00|79.27|76.47|79.48|76.68|79.48|76.68|79.2|76.4|0
1620342300000|2021-05-06 23:05:00|79.55|76.75|79.06|76.26|79.55|76.75|79.06|76.26|0
1620342600000|2021-05-06 23:10:00|78.99|76.19|79.06|76.26|79.06|76.26|78.92|76.12|0
1620342900000|2021-05-06 23:15:00|79.13|76.33|79.13|76.33|79.27|76.47|79.13|76.33|0
1620343200000|2021-05-06 23:20:00|79.06|76.26|79.02|76.22|79.06|76.26|78.85|76.05|0
1620343500000|2021-05-06 23:25:00|79.06|76.26|78.92|76.12|79.06|76.26|78.92|76.12|0
1620343800000|2021-05-06 23:30:00|78.85|76.05|78.99|76.19|78.99|76.19|78.78|75.98|0
1620344100000|2021-05-06 23:35:00|78.92|76.12|78.99|76.19|79.06|76.26|78.92|76.12|0
1620344400000|2021-05-06 23:40:00|79.05|76.25|78.85|76.05|79.05|76.25|78.85|76.05|0
1620344700000|2021-05-06 23:45:00|78.92|76.12|78.91|76.11|78.98|76.18|78.78|75.98|0
1620345000000|2021-05-06 23:50:00|78.84|76.04|79.05|76.25|79.12|76.32|78.78|75.98|0
1620345300000|2021-05-06 23:55:00|79.12|76.32|79.12|76.32|79.19|76.39|79.05|76.25|0
1620345600000|2021-05-07 00:00:00|79.05|76.25|78.57|75.77|79.12|76.32|78.5|75.7|0
1620345900000|2021-05-07 00:05:00|78.5|75.7|78.7|75.9|78.77|75.97|78.43|75.63|0
1620346200000|2021-05-07 00:10:00|78.63|75.83|78.84|76.04|78.84|76.04|78.43|75.63|0
1620346500000|2021-05-07 00:15:00|78.77|75.97|78.63|75.83|78.84|76.04|78.63|75.83|0
1620346800000|2021-05-07 00:20:00|78.56|75.76|78.77|75.97|78.84|76.04|78.56|75.76|0
1620347100000|2021-05-07 00:25:00|78.84|76.04|79.39|76.59|79.39|76.59|78.8|76|0
1620347400000|2021-05-07 00:30:00|79.32|76.52|79.74|76.94|79.94|77.14|79.32|76.52|0
1620347700000|2021-05-07 00:35:00|79.67|76.87|79.73|76.93|79.8|77|79.66|76.86|0
1620348000000|2021-05-07 00:40:00|79.7|76.9|79.66|76.86|79.73|76.93|79.45|76.65|0
1620348300000|2021-05-07 00:45:00|79.7|76.9|80.01|77.21|80.22|77.42|79.7|76.9|0
1620348600000|2021-05-07 00:50:00|79.94|77.14|79.94|77.14|80.08|77.28|79.87|77.07|0
1620348900000|2021-05-07 00:55:00|79.87|77.07|80.15|77.35|80.15|77.35|79.8|77|0
1620349200000|2021-05-07 01:00:00|80.22|77.42|80.64|77.84|80.78|77.98|80.08|77.28|0
1620349500000|2021-05-07 01:05:00|80.71|77.91|81.2|78.4|81.34|78.54|80.64|77.84|0
1620349800000|2021-05-07 01:10:00|81.27|78.47|81.55|78.75|81.55|78.75|81.2|78.4|0
1620350100000|2021-05-07 01:15:00|81.58|78.78|81.34|78.54|81.69|78.89|81.27|78.47|0
1620350400000|2021-05-07 01:20:00|81.41|78.61|81.26|78.46|81.41|78.61|81.12|78.32|0
1620350700000|2021-05-07 01:25:00|81.41|78.61|81.26|78.46|81.41|78.61|81.05|78.25|0
1620351000000|2021-05-07 01:30:00|81.19|78.39|80.98|78.18|81.19|78.39|80.91|78.11|0
1620351300000|2021-05-07 01:35:00|80.91|78.11|80.91|78.11|81.12|78.32|80.91|78.11|0
1620351600000|2021-05-07 01:40:00|80.98|78.18|81.33|78.53|81.4|78.6|80.98|78.18|0
1620351900000|2021-05-07 01:45:00|81.29|78.49|81.4|78.6|81.54|78.74|81.29|78.49|0
1620352200000|2021-05-07 01:50:00|81.47|78.67|81.26|78.46|81.54|78.74|81.26|78.46|0
1620352500000|2021-05-07 01:55:00|81.29|78.49|81.33|78.53|81.4|78.6|81.19|78.39|0
1620352800000|2021-05-07 02:00:00|81.36|78.56|81.25|78.45|81.64|78.84|81.25|78.45|0
1620353100000|2021-05-07 02:05:00|81.33|78.53|80.9|78.1|81.33|78.53|80.76|77.96|0
1620353400000|2021-05-07 02:10:00|80.83|78.03|80.55|77.75|80.9|78.1|80.55|77.75|0
1620353700000|2021-05-07 02:15:00|80.48|77.68|80.48|77.68|80.48|77.68|80.13|77.33|0
1620354000000|2021-05-07 02:20:00|80.41|77.61|80.48|77.68|80.62|77.82|80.27|77.47|0
1620354300000|2021-05-07 02:25:00|80.41|77.61|80.47|77.67|80.55|77.75|80.34|77.54|0
1620354600000|2021-05-07 02:30:00|80.54|77.74|80.54|77.74|80.61|77.81|80.4|77.6|0
1620354900000|2021-05-07 02:35:00|80.47|77.67|80.61|77.81|80.75|77.95|80.47|77.67|0
1620355200000|2021-05-07 02:40:00|80.58|77.78|80.47|77.67|80.61|77.81|80.4|77.6|0
1620355500000|2021-05-07 02:45:00|80.4|77.6|79.98|77.18|80.47|77.67|79.98|77.18|0
1620355800000|2021-05-07 02:50:00|79.91|77.11|80.05|77.25|80.05|77.25|79.77|76.97|0
1620356100000|2021-05-07 02:55:00|80.12|77.32|80.26|77.46|80.33|77.53|80.05|77.25|0
1620356400000|2021-05-07 03:00:00|80.33|77.53|80.12|77.32|80.4|77.6|80.12|77.32|0
1620356700000|2021-05-07 03:05:00|80.05|77.25|80.18|77.38|80.19|77.39|79.84|77.04|0
1620357000000|2021-05-07 03:10:00|80.25|77.45|79.97|77.17|80.25|77.45|79.97|77.17|0
1620357300000|2021-05-07 03:15:00|80.01|77.21|80.25|77.45|80.25|77.45|80.01|77.21|0
1620357600000|2021-05-07 03:20:00|80.29|77.49|80.39|77.59|80.39|77.59|80.25|77.45|0
1620357900000|2021-05-07 03:25:00|80.46|77.66|80.39|77.59|80.46|77.66|80.11|77.31|0
1620358200000|2021-05-07 03:30:00|80.35|77.55|80.39|77.59|80.46|77.66|80.32|77.52|0
1620358500000|2021-05-07 03:35:00|80.32|77.52|80.32|77.52|80.39|77.59|80.04|77.24|0
1620358800000|2021-05-07 03:40:00|80.39|77.59|80.25|77.45|80.39|77.59|80.25|77.45|0
1620359100000|2021-05-07 03:45:00|80.18|77.38|80.03|77.23|80.18|77.38|79.9|77.1|0
1620359400000|2021-05-07 03:50:00|80.1|77.3|80.1|77.3|80.24|77.44|80.1|77.3|0
1620359700000|2021-05-07 03:55:00|80.17|77.37|80.17|77.37|80.24|77.44|80.1|77.3|0
1620360000000|2021-05-07 04:00:00|80.1|77.3|80.03|77.23|80.1|77.3|79.96|77.16|0
1620360300000|2021-05-07 04:05:00|79.96|77.16|79.96|77.16|79.96|77.16|79.82|77.02|0
1620360600000|2021-05-07 04:10:00|79.89|77.09|80.17|77.37|80.17|77.37|79.89|77.09|0
1620360900000|2021-05-07 04:15:00|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1620361200000|2021-05-07 04:20:00|80.17|77.37|80.17|77.37|80.17|77.37|80.1|77.3|0
1620361500000|2021-05-07 04:25:00|80.24|77.44|80.3|77.5|80.37|77.57|80.24|77.44|0
1620361800000|2021-05-07 04:30:00|80.37|77.57|80.44|77.64|80.51|77.71|80.37|77.57|0
1620362100000|2021-05-07 04:35:00|80.37|77.57|80.51|77.71|80.51|77.71|80.37|77.57|0
1620362400000|2021-05-07 04:40:00|80.44|77.64|80.51|77.71|80.58|77.78|80.44|77.64|0
1620362700000|2021-05-07 04:45:00|80.58|77.78|80.51|77.71|80.58|77.78|80.51|77.71|0
1620363000000|2021-05-07 04:50:00|80.54|77.74|80.72|77.92|80.72|77.92|80.51|77.71|0
1620363300000|2021-05-07 04:55:00|80.79|77.99|80.65|77.85|80.79|77.99|80.65|77.85|0
1620363600000|2021-05-07 05:00:00|80.58|77.78|80.3|77.5|80.61|77.81|80.3|77.5|0
1620363900000|2021-05-07 05:05:00|80.23|77.43|80.29|77.49|80.36|77.56|80.09|77.29|0
1620364200000|2021-05-07 05:10:00|80.22|77.42|80.08|77.28|80.36|77.56|80.01|77.21|0
1620364500000|2021-05-07 05:15:00|80.01|77.21|80.5|77.7|80.5|77.7|80.01|77.21|0
1620364800000|2021-05-07 05:20:00|80.57|77.77|80.43|77.63|80.57|77.77|80.43|77.63|0
1620365100000|2021-05-07 05:25:00|80.5|77.7|80.29|77.49|80.5|77.7|80.25|77.45|0
1620365400000|2021-05-07 05:30:00|80.32|77.52|80.01|77.21|80.32|77.52|79.94|77.14|0
1620365700000|2021-05-07 05:35:00|80.08|77.28|80.08|77.28|80.15|77.35|80.01|77.21|0
1620366000000|2021-05-07 05:40:00|80.15|77.35|80.08|77.28|80.15|77.35|80.01|77.21|0
1620366300000|2021-05-07 05:45:00|80.11|77.31|80.07|77.27|80.15|77.35|80.01|77.21|0
1620366600000|2021-05-07 05:50:00|80.14|77.34|79.52|76.72|80.14|77.34|79.45|76.65|0
1620366900000|2021-05-07 05:55:00|79.59|76.79|79.66|76.86|79.66|76.86|79.52|76.72|0
1620367200000|2021-05-07 06:00:00|79.59|76.79|79.34|76.54|79.87|77.07|79.31|76.51|0
1620367500000|2021-05-07 06:05:00|79.38|76.58|79.8|77|79.83|77.03|79.24|76.44|0
1620367800000|2021-05-07 06:10:00|79.87|77.07|79.38|76.58|79.94|77.14|79.24|76.44|0
1620368100000|2021-05-07 06:15:00|79.41|76.61|79.34|76.54|79.59|76.79|79.24|76.44|0
1620368400000|2021-05-07 06:20:00|79.31|76.51|79.45|76.65|79.45|76.65|79.1|76.3|0
1620368700000|2021-05-07 06:25:00|79.38|76.58|79.1|76.3|79.38|76.58|79.03|76.23|0
1620369000000|2021-05-07 06:30:00|79.17|76.37|79.44|76.64|79.44|76.64|79.17|76.37|0
1620369300000|2021-05-07 06:35:00|79.41|76.61|79.3|76.5|79.44|76.64|79.23|76.43|0
1620369600000|2021-05-07 06:40:00|79.34|76.54|79.37|76.57|79.44|76.64|79.3|76.5|0
1620369900000|2021-05-07 06:45:00|79.44|76.64|79.47|76.67|79.51|76.71|79.37|76.57|0
1620370200000|2021-05-07 06:50:00|79.44|76.64|79.23|76.43|79.58|76.78|79.16|76.36|0
1620370500000|2021-05-07 06:55:00|79.3|76.5|79.09|76.29|79.3|76.5|78.81|76.01|0
1620370800000|2021-05-07 07:00:00|79.3|76.5|79.23|76.43|79.44|76.64|78.95|76.15|0
1620371100000|2021-05-07 07:05:00|79.1|76.7|78.96|76.56|79.37|76.97|78.89|76.49|0
1620371400000|2021-05-07 07:10:00|79.03|76.63|78.4|76|79.03|76.63|78.33|75.93|0
1620371700000|2021-05-07 07:15:00|78.33|75.93|78.12|75.72|78.4|76|77.78|75.38|0
1620372000000|2021-05-07 07:20:00|78.19|75.79|77.92|75.52|78.19|75.79|77.57|75.17|0
1620372300000|2021-05-07 07:25:00|77.98|75.58|78.4|76|78.43|76.03|77.92|75.52|0
1620372600000|2021-05-07 07:30:00|78.36|75.96|78.6|76.2|78.67|76.27|78.26|75.86|0
1620372900000|2021-05-07 07:35:00|78.67|76.27|78.81|76.41|78.81|76.41|78.4|76|0
1620373200000|2021-05-07 07:40:00|78.77|76.37|78.39|75.99|79.05|76.65|78.32|75.92|0
1620373500000|2021-05-07 07:45:00|78.46|76.06|78.39|75.99|78.53|76.13|78.25|75.85|0
1620373800000|2021-05-07 07:50:00|78.32|75.92|78.74|76.34|78.74|76.34|78.29|75.89|0
1620374100000|2021-05-07 07:55:00|78.67|76.27|78.46|76.06|78.81|76.41|78.46|76.06|0
1620374400000|2021-05-07 08:00:00|78.39|75.99|78.53|76.13|78.6|76.2|78.25|75.85|0
1620374700000|2021-05-07 08:05:00|78.6|76.2|78.77|76.37|78.87|76.47|78.6|76.2|0
1620375000000|2021-05-07 08:10:00|78.8|76.4|78.46|76.06|78.8|76.4|78.39|75.99|0
1620375300000|2021-05-07 08:15:00|78.49|76.09|78.38|75.98|78.52|76.12|78.32|75.92|0
1620375600000|2021-05-07 08:20:00|78.45|76.05|78.87|76.47|78.94|76.54|78.38|75.98|0
1620375900000|2021-05-07 08:25:00|78.8|76.4|79.08|76.68|79.14|76.74|78.8|76.4|0
1620376200000|2021-05-07 08:30:00|79.01|76.61|79.14|76.74|79.25|76.85|78.94|76.54|0
1620376500000|2021-05-07 08:35:00|79.21|76.81|79.28|76.88|79.35|76.95|79.14|76.74|0
1620376800000|2021-05-07 08:40:00|79.32|76.92|79.56|77.16|79.56|77.16|79.28|76.88|0
1620377100000|2021-05-07 08:45:00|79.52|77.12|79.42|77.02|79.77|77.37|79.35|76.95|0
1620377400000|2021-05-07 08:50:00|79.35|76.95|79.28|76.88|79.56|77.16|79.21|76.81|0
1620377700000|2021-05-07 08:55:00|79.35|76.95|79.7|77.3|79.7|77.3|79.21|76.81|0
1620378000000|2021-05-07 09:00:00|79.63|77.23|79.41|77.01|79.7|77.3|79.41|77.01|0
1620378300000|2021-05-07 09:05:00|79.45|77.05|79.55|77.15|79.62|77.22|79.41|77.01|0
1620378600000|2021-05-07 09:10:00|79.48|77.08|79.34|76.94|79.59|77.19|79.2|76.8|0
1620378900000|2021-05-07 09:15:00|79.27|76.87|79.69|77.29|79.69|77.29|79.27|76.87|0
1620379200000|2021-05-07 09:20:00|79.62|77.22|79.65|77.25|79.76|77.36|79.62|77.22|0
1620379500000|2021-05-07 09:25:00|79.69|77.29|79.69|77.29|79.76|77.36|79.62|77.22|0
1620379800000|2021-05-07 09:30:00|79.76|77.36|79.9|77.5|80.04|77.64|79.69|77.29|0
1620380100000|2021-05-07 09:35:00|79.83|77.43|79.97|77.57|79.97|77.57|79.69|77.29|0
1620380400000|2021-05-07 09:40:00|79.96|77.56|79.96|77.56|79.96|77.56|79.82|77.42|0
1620380700000|2021-05-07 09:45:00|79.89|77.49|79.89|77.49|79.96|77.56|79.75|77.35|0
1620381000000|2021-05-07 09:50:00|79.82|77.42|79.89|77.49|79.89|77.49|79.68|77.28|0
1620381300000|2021-05-07 09:55:00|79.92|77.52|80.52|78.12|80.52|78.12|79.68|77.28|0
1620381600000|2021-05-07 10:00:00|80.45|78.05|80.52|78.12|80.87|78.47|80.24|77.84|0
1620381900000|2021-05-07 10:05:00|80.45|78.05|80.59|78.19|80.73|78.33|80.45|78.05|0
1620382200000|2021-05-07 10:10:00|80.52|78.12|81.3|78.9|81.3|78.9|80.52|78.12|0
1620382500000|2021-05-07 10:15:00|81.37|78.97|81.08|78.68|81.65|79.25|81.08|78.68|0
1620382800000|2021-05-07 10:20:00|81.15|78.75|81.22|78.82|81.44|79.04|81.15|78.75|0
1620383100000|2021-05-07 10:25:00|81.29|78.89|81.26|78.86|81.43|79.03|81.08|78.68|0
1620383400000|2021-05-07 10:30:00|81.22|78.82|81.01|78.61|81.29|78.89|80.9|78.5|0
1620383700000|2021-05-07 10:35:00|80.94|78.54|81.29|78.89|81.29|78.89|80.94|78.54|0
1620384000000|2021-05-07 10:40:00|81.22|78.82|81.64|79.24|81.64|79.24|81.15|78.75|0
1620384300000|2021-05-07 10:45:00|81.57|79.17|81.36|78.96|81.61|79.21|81.29|78.89|0
1620384600000|2021-05-07 10:50:00|81.22|78.82|81.21|78.81|81.39|78.99|81.14|78.74|0
1620384900000|2021-05-07 10:55:00|81.18|78.78|80.96|78.56|81.21|78.81|80.86|78.46|0
1620385200000|2021-05-07 11:00:00|80.86|78.46|81|78.6|81.03|78.63|80.72|78.32|0
1620385500000|2021-05-07 11:05:00|81.03|78.63|80.93|78.53|81.14|78.74|80.93|78.53|0
1620385800000|2021-05-07 11:10:00|81|78.6|80.57|78.17|81|78.6|80.47|78.07|0
1620386100000|2021-05-07 11:15:00|80.61|78.21|80.85|78.45|80.93|78.53|80.57|78.17|0
1620386400000|2021-05-07 11:20:00|80.78|78.38|80.36|77.96|80.82|78.42|80.22|77.82|0
1620386700000|2021-05-07 11:25:00|80.43|78.03|80.5|78.1|80.64|78.24|80.43|78.03|0
1620387000000|2021-05-07 11:30:00|80.57|78.17|80.64|78.24|80.71|78.31|80.57|78.17|0
1620387300000|2021-05-07 11:35:00|80.71|78.31|80.85|78.45|80.92|78.52|80.64|78.24|0
1620387600000|2021-05-07 11:40:00|80.92|78.52|80.92|78.52|80.99|78.59|80.85|78.45|0
1620387900000|2021-05-07 11:45:00|80.99|78.59|80.99|78.59|80.99|78.59|80.85|78.45|0
1620388200000|2021-05-07 11:50:00|80.92|78.52|81.06|78.66|81.13|78.73|80.92|78.52|0
1620388500000|2021-05-07 11:55:00|81.09|78.69|81.2|78.8|81.2|78.8|81.06|78.66|0
1620388800000|2021-05-07 12:00:00|80.99|78.59|80.29|77.89|81.06|78.66|79.8|77.4|0
1620389100000|2021-05-07 12:05:00|80.33|77.93|80.15|77.75|80.36|77.96|80.01|77.61|0
1620389400000|2021-05-07 12:10:00|80.08|77.68|80.15|77.75|80.15|77.75|79.87|77.47|0
1620389700000|2021-05-07 12:15:00|80.22|77.82|80.29|77.89|80.57|78.17|80.15|77.75|0
1620390000000|2021-05-07 12:20:00|80.36|77.96|80.71|78.31|80.71|78.31|80.29|77.89|0
1620390300000|2021-05-07 12:25:00|80.78|78.38|81.38|78.98|81.63|79.23|80.64|78.24|0
1620390600000|2021-05-07 12:30:00|81.45|79.05|80.35|77.95|83.42|81.02|78.82|76.42|0
1620390900000|2021-05-07 12:35:00|80.14|77.74|81.49|79.09|82.7|80.3|80|77.6|0
1620391200000|2021-05-07 12:40:00|81.48|79.08|81.95|79.55|82.7|80.3|81.34|78.94|0
1620391500000|2021-05-07 12:45:00|81.84|79.44|81.48|79.08|82.34|79.94|81.41|79.01|0
1620391800000|2021-05-07 12:50:00|81.62|79.22|82.12|79.72|82.27|79.87|81.48|79.08|0
1620392100000|2021-05-07 12:55:00|82.05|79.65|81.62|79.22|82.41|80.01|80.98|78.58|0
1620392400000|2021-05-07 13:00:00|81.69|79.29|81.76|79.36|82.48|80.08|81.55|79.15|0
1620392700000|2021-05-07 13:05:00|81.55|79.15|80.77|78.37|81.83|79.43|80.35|77.95|0
1620393000000|2021-05-07 13:10:00|80.91|78.51|81.76|79.36|81.76|79.36|80.7|78.3|0
1620393300000|2021-05-07 13:15:00|81.69|79.29|81.22|78.82|81.83|79.43|81.05|78.65|0
1620393600000|2021-05-07 13:20:00|81.19|78.79|80.48|78.08|81.26|78.86|80.17|77.77|0
1620393900000|2021-05-07 13:25:00|80.41|78.01|80.27|77.87|80.84|78.44|80.13|77.73|0
1620394200000|2021-05-07 13:30:00|80.34|77.94|79.36|76.96|80.41|78.01|78.32|75.92|0
1620394500000|2021-05-07 13:35:00|79.5|77.1|81.47|79.07|81.97|79.57|79.08|76.68|0
1620394800000|2021-05-07 13:40:00|81.4|79|82.47|80.07|82.68|80.28|81.4|79|0
1620395100000|2021-05-07 13:45:00|82.61|80.21|84.49|82.09|84.64|82.24|82.18|79.78|0
1620395400000|2021-05-07 13:50:00|84.71|82.31|83.33|80.93|84.71|82.31|83.33|80.93|0
1620395700000|2021-05-07 13:55:00|83.4|81|83.26|80.86|84.05|81.65|83|80.6|0
1620396000000|2021-05-07 14:00:00|83.4|81|84.85|82.45|84.96|82.56|83.18|80.78|0
1620396300000|2021-05-07 14:05:00|84.93|82.53|86.47|84.07|86.55|84.15|84.63|82.23|0
1620396600000|2021-05-07 14:10:00|86.4|84|87.15|84.75|88.69|86.29|86.25|83.85|0
1620396900000|2021-05-07 14:15:00|87.3|84.9|88.45|86.05|88.52|86.12|86.8|84.4|0
1620397200000|2021-05-07 14:20:00|88.52|86.12|88|85.6|89.05|86.65|88|85.6|0
1620397500000|2021-05-07 14:25:00|88.15|85.75|87.47|85.07|88.15|85.75|87.32|84.92|0
1620397800000|2021-05-07 14:30:00|87.55|85.15|88.29|85.89|88.37|85.97|87.55|85.15|0
1620398100000|2021-05-07 14:35:00|88.22|85.82|87.54|85.14|88.44|86.04|87.32|84.92|0
1620398400000|2021-05-07 14:40:00|87.51|85.11|87.47|85.07|87.92|85.52|87.39|84.99|0
1620398700000|2021-05-07 14:45:00|87.54|85.14|86.8|84.4|87.77|85.37|86.5|84.1|0
1620399000000|2021-05-07 14:50:00|87.02|84.62|87.17|84.77|87.47|85.07|86.57|84.17|0
1620399300000|2021-05-07 14:55:00|87.32|84.92|87.61|85.21|87.69|85.29|86.72|84.32|0
1620399600000|2021-05-07 15:00:00|87.69|85.29|87.91|85.51|88.06|85.66|87.5|85.1|0
1620399900000|2021-05-07 15:05:00|87.99|85.59|87.69|85.29|87.99|85.59|87.39|84.99|0
1620400200000|2021-05-07 15:10:00|87.76|85.36|88.81|86.41|88.88|86.48|87.69|85.29|0
1620400500000|2021-05-07 15:15:00|88.73|86.33|88.13|85.73|88.73|86.33|87.91|85.51|0
1620400800000|2021-05-07 15:20:00|88.06|85.66|87.98|85.58|88.21|85.81|87.76|85.36|0
1620401100000|2021-05-07 15:25:00|87.91|85.51|88.05|85.65|88.13|85.73|87.23|84.83|0
1620401400000|2021-05-07 15:30:00|88.2|85.8|88.69|86.29|88.88|86.48|88.05|85.65|0
1620401700000|2021-05-07 15:35:00|88.65|86.25|88.35|85.95|88.95|86.55|88.05|85.65|0
1620402000000|2021-05-07 15:40:00|88.43|86.03|89.48|87.08|89.48|87.08|88.28|85.88|0
1620402300000|2021-05-07 15:45:00|89.41|87.01|88.05|85.65|89.41|87.01|87.97|85.57|0
1620402600000|2021-05-07 15:50:00|88.12|85.72|88.35|85.95|88.5|86.1|88.05|85.65|0
1620402900000|2021-05-07 15:55:00|88.31|85.91|88.65|86.25|88.76|86.36|88.27|85.87|0
1620403200000|2021-05-07 16:00:00|88.72|86.32|86.63|84.23|88.72|86.32|86.48|84.08|0
1620403500000|2021-05-07 16:05:00|86.55|84.15|86.7|84.3|86.93|84.53|85.88|83.48|0
1620403800000|2021-05-07 16:10:00|86.63|84.23|85.66|83.26|86.7|84.3|85.59|83.19|0
1620404100000|2021-05-07 16:15:00|85.81|83.41|86.03|83.63|86.18|83.78|85.73|83.33|0
1620404400000|2021-05-07 16:20:00|85.96|83.56|85.88|83.48|86.25|83.85|85.81|83.41|0
1620404700000|2021-05-07 16:25:00|85.95|83.55|85.51|83.11|85.95|83.55|85.29|82.89|0
1620405000000|2021-05-07 16:30:00|85.43|83.03|85.14|82.74|85.43|83.03|84.99|82.59|0
1620405300000|2021-05-07 16:35:00|85.21|82.81|84.62|82.22|85.21|82.81|84.4|82|0
1620405600000|2021-05-07 16:40:00|84.55|82.15|84.92|82.52|84.92|82.52|84.33|81.93|0
1620405900000|2021-05-07 16:45:00|85.06|82.66|84.99|82.59|85.14|82.74|84.77|82.37|0
1620406200000|2021-05-07 16:50:00|84.91|82.51|84.99|82.59|85.21|82.81|84.69|82.29|0
1620406500000|2021-05-07 16:55:00|85.06|82.66|85.65|83.25|86.02|83.62|84.99|82.59|0
1620406800000|2021-05-07 17:00:00|85.61|83.21|85.65|83.25|85.72|83.32|85.43|83.03|0
1620407100000|2021-05-07 17:05:00|85.57|83.17|85.13|82.73|85.57|83.17|84.54|82.14|0
1620407400000|2021-05-07 17:10:00|85.28|82.88|84.61|82.21|85.28|82.88|84.61|82.21|0
1620407700000|2021-05-07 17:15:00|84.69|82.29|84.32|81.92|84.69|82.29|84.1|81.7|0
1620408000000|2021-05-07 17:20:00|84.25|81.85|84.61|82.21|84.61|82.21|83.95|81.55|0
1620408300000|2021-05-07 17:25:00|84.47|82.07|83.88|81.48|84.47|82.07|83.81|81.41|0
1620408600000|2021-05-07 17:30:00|83.95|81.55|85.05|82.65|85.05|82.65|83.95|81.55|0
1620408900000|2021-05-07 17:35:00|85.12|82.72|84.83|82.43|85.2|82.8|84.61|82.21|0
1620409200000|2021-05-07 17:40:00|84.61|82.21|84.86|82.46|84.97|82.57|84.46|82.06|0
1620409500000|2021-05-07 17:45:00|84.9|82.5|85.05|82.65|85.34|82.94|84.61|82.21|0
1620409800000|2021-05-07 17:50:00|84.97|82.57|84.53|82.13|85.19|82.79|84.53|82.13|0
1620410100000|2021-05-07 17:55:00|84.6|82.2|84.46|82.06|84.9|82.5|84.24|81.84|0
1620410400000|2021-05-07 18:00:00|84.38|81.98|84.31|81.91|84.9|82.5|83.07|80.67|0
1620410700000|2021-05-07 18:05:00|84.45|82.05|85.26|82.86|85.34|82.94|84.38|81.98|0
1620411000000|2021-05-07 18:10:00|85.34|82.94|84.89|82.49|85.48|83.08|84.89|82.49|0
1620411300000|2021-05-07 18:15:00|84.97|82.57|85.55|83.15|85.55|83.15|84.82|82.42|0
1620411600000|2021-05-07 18:20:00|85.48|83.08|85.92|83.52|85.92|83.52|85.26|82.86|0
1620411900000|2021-05-07 18:25:00|85.85|83.45|86|83.6|86.14|83.74|85.7|83.3|0
1620412200000|2021-05-07 18:30:00|86.07|83.67|85.73|83.33|86.14|83.74|85.7|83.3|0
1620412500000|2021-05-07 18:35:00|85.7|83.3|85.4|83|85.7|83.3|84.89|82.49|0
1620412800000|2021-05-07 18:40:00|85.33|82.93|84.66|82.26|85.33|82.93|84.15|81.75|0
1620413100000|2021-05-07 18:45:00|84.74|82.34|85.03|82.63|85.18|82.78|84.52|82.12|0
1620413400000|2021-05-07 18:50:00|84.96|82.56|85.32|82.92|85.62|83.22|84.88|82.48|0
1620413700000|2021-05-07 18:55:00|85.4|83|85.69|83.29|85.84|83.44|85.32|82.92|0
1620414000000|2021-05-07 19:00:00|85.62|83.22|85.84|83.44|86.36|83.96|85.25|82.85|0
1620414300000|2021-05-07 19:05:00|85.99|83.59|86.65|84.25|86.73|84.33|85.84|83.44|0
1620414600000|2021-05-07 19:10:00|86.58|84.18|86.73|84.33|86.8|84.4|86.13|83.73|0
1620414900000|2021-05-07 19:15:00|86.8|84.4|86.8|84.4|87.33|84.93|86.73|84.33|0
1620415200000|2021-05-07 19:20:00|86.88|84.48|86.87|84.47|87.55|85.15|86.65|84.25|0
1620415500000|2021-05-07 19:25:00|86.95|84.55|86.87|84.47|87.1|84.7|86.5|84.1|0
1620415800000|2021-05-07 19:30:00|87.02|84.62|86.83|84.43|87.55|85.15|86.5|84.1|0
1620416100000|2021-05-07 19:35:00|86.87|84.47|86.65|84.25|87.25|84.85|86.27|83.87|0
1620416400000|2021-05-07 19:40:00|86.72|84.32|86.2|83.8|87.02|84.62|86.05|83.65|0
1620416700000|2021-05-07 19:45:00|86.12|83.72|87.09|84.69|87.09|84.69|85.68|83.28|0
1620417000000|2021-05-07 19:50:00|87.17|84.77|87.49|85.09|87.72|85.32|85.78|83.38|0
1620417300000|2021-05-07 19:55:00|87.57|85.17|84.94|82.54|87.72|85.32|84.94|82.54|0
1620417600000|2021-05-07 20:00:00|85.01|82.61|85.6|83.2|85.83|83.43|85.01|82.61|0
1620417900000|2021-05-07 20:05:00|85.68|83.28|86.49|84.09|86.49|84.09|85.68|83.28|0
1620418200000|2021-05-07 20:10:00|86.34|83.94|85.44|83.04|86.34|83.94|85.44|83.04|0
1620630300000|2021-05-10 07:05:00|85.78|83.38|85.63|83.23|85.78|83.38|85.26|82.86|0
1620630600000|2021-05-10 07:10:00|85.55|83.15|85.25|82.85|85.7|83.3|85.03|82.63|0
1620630900000|2021-05-10 07:15:00|85.33|82.93|85.48|83.08|85.48|83.08|85.03|82.63|0
1620631200000|2021-05-10 07:20:00|85.4|83|84.96|82.56|85.4|83|84.81|82.41|0
1620631500000|2021-05-10 07:25:00|84.88|82.48|84.66|82.26|84.96|82.56|84.37|81.97|0
1620631800000|2021-05-10 07:30:00|84.59|82.19|85.03|82.63|85.03|82.63|84.22|81.82|0
1620632100000|2021-05-10 07:35:00|84.95|82.55|85.32|82.92|85.4|83|84.59|82.19|0
1620632400000|2021-05-10 07:40:00|85.4|83|85.1|82.7|85.47|83.07|84.88|82.48|0
1620632700000|2021-05-10 07:45:00|85.03|82.63|85.1|82.7|85.39|82.99|84.88|82.48|0
1620633000000|2021-05-10 07:50:00|85.02|82.62|85.61|83.21|85.69|83.29|84.84|82.44|0
1620633300000|2021-05-10 07:55:00|85.54|83.14|85.39|82.99|85.61|83.21|85.24|82.84|0
1620633600000|2021-05-10 08:00:00|85.17|82.77|85.54|83.14|85.61|83.21|85.17|82.77|0
1620633900000|2021-05-10 08:05:00|85.46|83.06|85.61|83.21|85.76|83.36|85.46|83.06|0
1620634200000|2021-05-10 08:10:00|85.68|83.28|85.83|83.43|85.91|83.51|85.61|83.21|0
1620634500000|2021-05-10 08:15:00|85.76|83.36|86.43|84.03|86.43|84.03|85.72|83.32|0
1620634800000|2021-05-10 08:20:00|86.28|83.88|86.13|83.73|86.28|83.88|85.98|83.58|0
1620635100000|2021-05-10 08:25:00|85.98|83.58|85.61|83.21|85.98|83.58|85.57|83.17|0
1620635400000|2021-05-10 08:30:00|85.68|83.28|85.46|83.06|85.68|83.28|84.94|82.54|0
1620635700000|2021-05-10 08:35:00|85.53|83.13|85.53|83.13|85.68|83.28|85.46|83.06|0
1620636000000|2021-05-10 08:40:00|85.38|82.98|85.53|83.13|85.53|83.13|85.23|82.83|0
1620636300000|2021-05-10 08:45:00|85.45|83.05|85.01|82.61|85.45|83.05|84.94|82.54|0
1620636600000|2021-05-10 08:50:00|84.97|82.57|84.86|82.46|85.01|82.61|84.71|82.31|0
1620636900000|2021-05-10 08:55:00|84.82|82.42|84.79|82.39|85.01|82.61|84.71|82.31|0
1620637200000|2021-05-10 09:00:00|84.64|82.24|84.93|82.53|85.01|82.61|84.56|82.16|0
1620637500000|2021-05-10 09:05:00|84.86|82.46|85.52|83.12|85.52|83.12|84.86|82.46|0
1620637800000|2021-05-10 09:10:00|85.45|83.05|85.3|82.9|85.45|83.05|85.23|82.83|0
1620638100000|2021-05-10 09:15:00|85.22|82.82|85.37|82.97|85.37|82.97|85.15|82.75|0
1620638400000|2021-05-10 09:20:00|85.44|83.04|85.44|83.04|85.59|83.19|85.22|82.82|0
1620638700000|2021-05-10 09:25:00|85.37|82.97|85.22|82.82|85.52|83.12|85.15|82.75|0
1620639000000|2021-05-10 09:30:00|85.15|82.75|84.78|82.38|85.15|82.75|84.7|82.3|0
1620639300000|2021-05-10 09:35:00|84.74|82.34|84.85|82.45|85.07|82.67|84.74|82.34|0
1620639600000|2021-05-10 09:40:00|84.81|82.41|84.77|82.37|84.92|82.52|84.48|82.08|0
1620639900000|2021-05-10 09:45:00|84.7|82.3|84.7|82.3|84.77|82.37|84.48|82.08|0
1620640200000|2021-05-10 09:50:00|84.63|82.23|84.99|82.59|85.07|82.67|84.62|82.22|0
1620640500000|2021-05-10 09:55:00|84.92|82.52|85.06|82.66|85.14|82.74|84.84|82.44|0
1620640800000|2021-05-10 10:00:00|85.14|82.74|85.66|83.26|85.66|83.26|84.92|82.52|0
1620641100000|2021-05-10 10:05:00|85.58|83.18|85.51|83.11|85.66|83.26|85.36|82.96|0
1620641400000|2021-05-10 10:10:00|85.43|83.03|85.61|83.21|85.65|83.25|85.36|82.96|0
1620641700000|2021-05-10 10:15:00|85.65|83.25|85.43|83.03|85.65|83.25|85.36|82.96|0
1620642000000|2021-05-10 10:20:00|85.5|83.1|85.43|83.03|85.5|83.1|85.28|82.88|0
1620642300000|2021-05-10 10:25:00|85.5|83.1|85.72|83.32|85.8|83.4|85.35|82.95|0
1620642600000|2021-05-10 10:30:00|85.68|83.28|85.2|82.8|85.8|83.4|85.2|82.8|0
1620642900000|2021-05-10 10:35:00|85.16|82.76|85.39|82.99|85.42|83.02|84.83|82.43|0
1620643200000|2021-05-10 10:40:00|85.35|82.95|85.94|83.54|86.02|83.62|85.35|82.95|0
1620643500000|2021-05-10 10:45:00|85.87|83.47|85.72|83.32|85.94|83.54|85.72|83.32|0
1620643800000|2021-05-10 10:50:00|85.68|83.28|85.49|83.09|85.79|83.39|85.35|82.95|0
1620644100000|2021-05-10 10:55:00|85.46|83.06|85.94|83.54|86.01|83.61|85.35|82.95|0
1620644400000|2021-05-10 11:00:00|86.01|83.61|86.09|83.69|86.16|83.76|85.79|83.39|0
1620644700000|2021-05-10 11:05:00|86.01|83.61|86.12|83.72|86.16|83.76|85.94|83.54|0
1620645000000|2021-05-10 11:10:00|86.16|83.76|86.01|83.61|86.31|83.91|86.01|83.61|0
1620645300000|2021-05-10 11:15:00|85.93|83.53|86.16|83.76|86.38|83.98|85.93|83.53|0
1620645600000|2021-05-10 11:20:00|86.23|83.83|85.86|83.46|86.3|83.9|85.86|83.46|0
1620645900000|2021-05-10 11:25:00|85.78|83.38|86|83.6|86.15|83.75|85.71|83.31|0
1620646200000|2021-05-10 11:30:00|86.04|83.64|85.48|83.08|86.08|83.68|85.41|83.01|0
1620646500000|2021-05-10 11:35:00|85.41|83.01|85.56|83.16|85.71|83.31|85.41|83.01|0
1620646800000|2021-05-10 11:40:00|85.48|83.08|85.7|83.3|85.7|83.3|85.33|82.93|0
1620647100000|2021-05-10 11:45:00|85.78|83.38|85.78|83.38|85.85|83.45|85.41|83.01|0
1620647400000|2021-05-10 11:50:00|85.7|83.3|85.77|83.37|86|83.6|85.7|83.3|0
1620647700000|2021-05-10 11:55:00|85.55|83.15|85.74|83.34|85.77|83.37|85.55|83.15|0
1620648000000|2021-05-10 12:00:00|85.7|83.3|86|83.6|86.07|83.67|85.55|83.15|0
1620648300000|2021-05-10 12:05:00|86.07|83.67|86.67|84.27|86.74|84.34|85.99|83.59|0
1620648600000|2021-05-10 12:10:00|86.59|84.19|86.74|84.34|86.89|84.49|86.59|84.19|0
1620648900000|2021-05-10 12:15:00|86.81|84.41|86.44|84.04|87.15|84.75|86.29|83.89|0
1620649200000|2021-05-10 12:20:00|86.51|84.11|86.25|83.85|86.59|84.19|86.07|83.67|0
1620649500000|2021-05-10 12:25:00|86.29|83.89|86.29|83.89|86.29|83.89|85.92|83.52|0
1620649800000|2021-05-10 12:30:00|86.36|83.96|86.36|83.96|86.58|84.18|86.36|83.96|0
1620650100000|2021-05-10 12:35:00|86.43|84.03|86.81|84.41|86.88|84.48|86.36|83.96|0
1620650400000|2021-05-10 12:40:00|86.28|83.88|86.21|83.81|86.51|84.11|85.99|83.59|0
1620650700000|2021-05-10 12:45:00|86.28|83.88|86.36|83.96|86.43|84.03|86.13|83.73|0
1620651000000|2021-05-10 12:50:00|86.32|83.92|86.21|83.81|86.43|84.03|86.13|83.73|0
1620651300000|2021-05-10 12:55:00|86.28|83.88|86.2|83.8|86.28|83.88|86.13|83.73|0
1620651600000|2021-05-10 13:00:00|86.24|83.84|85.68|83.28|86.35|83.95|85.61|83.21|0
1620651900000|2021-05-10 13:05:00|85.76|83.36|85.72|83.32|86.13|83.73|85.72|83.32|0
1620652200000|2021-05-10 13:10:00|85.76|83.36|85.61|83.21|85.94|83.54|85.61|83.21|0
1620652500000|2021-05-10 13:15:00|85.68|83.28|85.31|82.91|85.83|83.43|85.31|82.91|0
1620652800000|2021-05-10 13:20:00|85.38|82.98|85.97|83.57|86.05|83.65|85.31|82.91|0
1620653100000|2021-05-10 13:25:00|85.83|83.43|85.97|83.57|86.2|83.8|85.71|83.31|0
1620653400000|2021-05-10 13:30:00|86.49|84.09|83.98|81.58|86.49|84.09|83.91|81.51|0
1620653700000|2021-05-10 13:35:00|84.13|81.73|84.57|82.17|84.57|82.17|83.69|81.29|0
1620654000000|2021-05-10 13:40:00|84.42|82.02|84.12|81.72|84.42|82.02|83.61|81.21|0
1620654300000|2021-05-10 13:45:00|84.05|81.65|84.49|82.09|85.3|82.9|83.61|81.21|0
1620654600000|2021-05-10 13:50:00|84.56|82.16|83.9|81.5|84.64|82.24|83.83|81.43|0
1620654900000|2021-05-10 13:55:00|83.83|81.43|84.71|82.31|84.71|82.31|83.54|81.14|0
1620655200000|2021-05-10 14:00:00|84.78|82.38|84.63|82.23|84.85|82.45|83.54|81.14|0
1620655500000|2021-05-10 14:05:00|84.71|82.31|84.63|82.23|84.85|82.45|83.68|81.28|0
1620655800000|2021-05-10 14:10:00|84.56|82.16|85.37|82.97|85.67|83.27|84.56|82.16|0
1620656100000|2021-05-10 14:15:00|85.29|82.89|84.02|81.62|85.37|82.97|83.65|81.25|0
1620656400000|2021-05-10 14:20:00|83.87|81.47|83.36|80.96|84.24|81.84|83.21|80.81|0
1620656700000|2021-05-10 14:25:00|83.28|80.88|82.41|80.01|83.36|80.96|82.41|80.01|0
1620657000000|2021-05-10 14:30:00|82.19|79.79|81.68|79.28|82.41|80.01|81.68|79.28|0
1620657300000|2021-05-10 14:35:00|81.61|79.21|82.55|80.15|82.55|80.15|81.61|79.21|0
1620657600000|2021-05-10 14:40:00|82.48|80.08|81.9|79.5|82.48|80.08|81.18|78.78|0
1620657900000|2021-05-10 14:45:00|81.75|79.35|80.61|78.21|81.75|79.35|80.61|78.21|0
1620658200000|2021-05-10 14:50:00|80.75|78.35|80.96|78.56|81.61|79.21|80.6|78.2|0
1620658500000|2021-05-10 14:55:00|80.89|78.49|82.04|79.64|82.04|79.64|80.82|78.42|0
1620658800000|2021-05-10 15:00:00|82.26|79.86|82.04|79.64|82.26|79.86|81.53|79.13|0
1620659100000|2021-05-10 15:05:00|82.11|79.71|82.62|80.22|82.83|80.43|81.89|79.49|0
1620659400000|2021-05-10 15:10:00|82.69|80.29|82.47|80.07|82.91|80.51|82.25|79.85|0
1620659700000|2021-05-10 15:15:00|82.32|79.92|83.49|81.09|83.49|81.09|81.96|79.56|0
1620660000000|2021-05-10 15:20:00|83.56|81.16|84.07|81.67|84.37|81.97|83.56|81.16|0
1620660300000|2021-05-10 15:25:00|84|81.6|83.92|81.52|84.22|81.82|83.78|81.38|0
1620660600000|2021-05-10 15:30:00|84|81.6|83.85|81.45|84.22|81.82|83.56|81.16|0
1620660900000|2021-05-10 15:35:00|84|81.6|83.56|81.16|84|81.6|83.26|80.86|0
1620661200000|2021-05-10 15:40:00|83.48|81.08|83.85|81.45|83.92|81.52|83.19|80.79|0
1620661500000|2021-05-10 15:45:00|83.99|81.59|83.63|81.23|83.99|81.59|83.12|80.72|0
1620661800000|2021-05-10 15:50:00|83.7|81.3|84.07|81.67|84.07|81.67|83.33|80.93|0
1620662100000|2021-05-10 15:55:00|84.14|81.74|84.36|81.96|84.65|82.25|83.92|81.52|0
1620662400000|2021-05-10 16:00:00|84.43|82.03|84.43|82.03|84.58|82.18|84.06|81.66|0
1620662700000|2021-05-10 16:05:00|84.5|82.1|84.02|81.62|84.5|82.1|83.99|81.59|0
1620663000000|2021-05-10 16:10:00|84.06|81.66|84.5|82.1|84.65|82.25|84.06|81.66|0
1620663300000|2021-05-10 16:15:00|84.58|82.18|84.57|82.17|84.8|82.4|84.28|81.88|0
1620663600000|2021-05-10 16:20:00|84.5|82.1|84.87|82.47|84.94|82.54|84.5|82.1|0
1620663900000|2021-05-10 16:25:00|84.94|82.54|83.69|81.29|85.17|82.77|83.62|81.22|0
1620664200000|2021-05-10 16:30:00|83.62|81.22|83.54|81.14|83.91|81.51|83.47|81.07|0
1620664500000|2021-05-10 16:35:00|83.61|81.21|83.54|81.14|83.91|81.51|83.39|80.99|0
1620664800000|2021-05-10 16:40:00|83.58|81.18|83.17|80.77|83.69|81.29|82.96|80.56|0
1620665100000|2021-05-10 16:45:00|83.1|80.7|82.95|80.55|83.39|80.99|82.88|80.48|0
1620665400000|2021-05-10 16:50:00|83.03|80.63|82.88|80.48|83.46|81.06|82.88|80.48|0
1620665700000|2021-05-10 16:55:00|82.95|80.55|82.66|80.26|83.03|80.63|82.59|80.19|0
1620666000000|2021-05-10 17:00:00|82.73|80.33|82.8|80.4|83.02|80.62|82.15|79.75|0
1620666300000|2021-05-10 17:05:00|82.73|80.33|82.66|80.26|82.73|80.33|82.22|79.82|0
1620666600000|2021-05-10 17:10:00|82.73|80.33|82.95|80.55|82.95|80.55|82.44|80.04|0
1620666900000|2021-05-10 17:15:00|82.87|80.47|82.66|80.26|83.09|80.69|82.29|79.89|0
1620667200000|2021-05-10 17:20:00|82.62|80.22|83.02|80.62|83.24|80.84|82.62|80.22|0
1620667500000|2021-05-10 17:25:00|83.09|80.69|82.51|80.11|83.09|80.69|82.43|80.03|0
1620667800000|2021-05-10 17:30:00|82.43|80.03|81.56|79.16|82.65|80.25|81.42|79.02|0
1620668100000|2021-05-10 17:35:00|81.49|79.09|81.49|79.09|81.63|79.23|81.2|78.8|0
1620668400000|2021-05-10 17:40:00|81.41|79.01|81.2|78.8|81.56|79.16|80.84|78.44|0
1620668700000|2021-05-10 17:45:00|81.16|78.76|81.41|79.01|81.63|79.23|81.13|78.73|0
1620669000000|2021-05-10 17:50:00|81.45|79.05|81.34|78.94|81.7|79.3|81.27|78.87|0
1620669300000|2021-05-10 17:55:00|81.41|79.01|80.98|78.58|81.7|79.3|80.84|78.44|0
1620669600000|2021-05-10 18:00:00|81.05|78.65|80.4|78|81.19|78.79|79.98|77.58|0
1620669900000|2021-05-10 18:05:00|80.33|77.93|80.33|77.93|80.55|78.15|79.98|77.58|0
1620670200000|2021-05-10 18:10:00|80.4|78|81.51|79.11|81.51|79.11|79.03|76.63|0
1620670500000|2021-05-10 18:15:00|81.44|79.04|79.18|76.78|81.51|79.11|78.76|76.36|0
1620670800000|2021-05-10 18:20:00|79.25|76.85|79.24|76.84|79.32|76.92|77.92|75.52|0
1620671100000|2021-05-10 18:25:00|79.17|76.77|77.47|75.07|79.31|76.91|76.78|74.38|0
1620671400000|2021-05-10 18:30:00|77.4|75|77.54|75.14|77.68|75.28|76.37|73.97|0
1620671700000|2021-05-10 18:35:00|77.57|75.17|76.85|74.45|77.64|75.24|76.51|74.11|0
1620672000000|2021-05-10 18:40:00|76.92|74.52|76.16|73.76|77.05|74.65|76.09|73.69|0
1620672300000|2021-05-10 18:45:00|76.13|73.73|75.89|73.49|76.43|74.03|75.82|73.42|0
1620672600000|2021-05-10 18:50:00|75.82|73.42|75.41|73.01|75.89|73.49|74.8|72.4|0
1620672900000|2021-05-10 18:55:00|75.48|73.08|76.36|73.96|76.36|73.96|74.8|72.4|0
1620673200000|2021-05-10 19:00:00|76.29|73.89|76.22|73.82|76.84|74.44|75.95|73.55|0
1620673500000|2021-05-10 19:05:00|76.09|73.69|75.9|73.5|76.36|73.96|74.75|72.35|0
1620673800000|2021-05-10 19:10:00|75.97|73.57|76.24|73.84|76.93|74.53|75.77|73.37|0
1620674100000|2021-05-10 19:15:00|76.11|73.71|75.63|73.23|76.38|73.98|75.22|72.82|0
1620674400000|2021-05-10 19:20:00|75.49|73.09|75.35|72.95|75.83|73.43|74.74|72.34|0
1620674700000|2021-05-10 19:25:00|75.29|72.89|76.1|73.7|76.38|73.98|74.95|72.55|0
1620675000000|2021-05-10 19:30:00|75.97|73.57|76.58|74.18|76.65|74.25|75.35|72.95|0
1620675300000|2021-05-10 19:35:00|76.55|74.15|76.17|73.77|76.55|74.15|75.55|73.15|0
1620675600000|2021-05-10 19:40:00|76.24|73.84|76.3|73.9|76.44|74.04|75.96|73.56|0
1620675900000|2021-05-10 19:45:00|76.37|73.97|74.74|72.34|77.2|74.8|74.4|72|0
1620676200000|2021-05-10 19:50:00|74.87|72.47|74.54|72.14|76.23|73.83|73.34|70.94|0
1620676500000|2021-05-10 19:55:00|74.74|72.34|75.2|72.8|75.6|73.2|74|71.6|0
1620676800000|2021-05-10 20:00:00|75.47|73.07|74.2|71.8|75.47|73.07|73.87|71.47|0
1620677100000|2021-05-10 20:05:00|74.26|71.86|75.2|72.8|75.26|72.86|74.26|71.86|0
1620677400000|2021-05-10 20:10:00|75.26|72.86|75.64|73.24|75.74|73.34|74.41|72.01|0
1620677700000|2021-05-10 20:15:00|75.73|72.93|75.6|72.8|75.85|73.05|75.59|72.79|0
1620678000000|2021-05-10 20:20:00|75.62|72.82|75.58|72.78|75.65|72.85|75.54|72.74|0
1620678300000|2021-05-10 20:25:00|75.6|72.8|75.66|72.86|75.72|72.92|75.52|72.72|0
1620678600000|2021-05-10 20:30:00|75.7|72.9|75.97|73.17|76.17|73.37|75.5|72.7|0
1620678900000|2021-05-10 20:35:00|76.03|73.23|75.56|72.76|76.03|73.23|75.49|72.69|0
1620679200000|2021-05-10 20:40:00|75.63|72.83|75.36|72.56|75.63|72.83|75.29|72.49|0
1620679500000|2021-05-10 20:45:00|75.43|72.63|74.83|72.03|75.56|72.76|74.69|71.89|0
1620679800000|2021-05-10 20:50:00|74.76|71.96|73.63|70.83|74.76|71.96|73.24|70.44|0
1620680100000|2021-05-10 20:55:00|73.7|70.9|74.09|71.29|74.16|71.36|73.57|70.77|0
1620680400000|2021-05-10 21:00:00|74.1|71.3|74.31|71.51|74.39|71.59|74.08|71.28|0
1620680700000|2021-05-10 21:05:00|74.3|71.5|74.57|71.77|74.57|71.77|74.3|71.5|0
1620681000000|2021-05-10 21:10:00|74.53|71.73|74.68|71.88|74.68|71.88|74.51|71.71|0
1620681300000|2021-05-10 21:15:00|74.69|71.89|74.61|71.81|74.72|71.92|74.61|71.81|0
1620681600000|2021-05-10 21:20:00|74.6|71.8|74.65|71.85|74.73|71.93|74.6|71.8|0
1620681900000|2021-05-10 21:25:00|74.69|71.89|74.69|71.89|74.85|72.05|74.62|71.82|0
1620682200000|2021-05-10 21:30:00|74.68|71.88|74.65|71.85|74.72|71.92|74.65|71.85|0
1620682500000|2021-05-10 21:35:00|74.67|71.87|74.7|71.9|74.7|71.9|74.64|71.84|0
1620682800000|2021-05-10 21:40:00|74.66|71.86|74.71|71.91|74.71|71.91|74.66|71.86|0
1620683100000|2021-05-10 21:45:00|74.7|71.9|74.95|72.15|74.95|72.15|74.66|71.86|0
1620683400000|2021-05-10 21:50:00|75|72.2|75.1|72.3|75.1|72.3|75|72.2|0
1620683700000|2021-05-10 21:55:00|75.08|72.28|74.67|71.87|75.12|72.32|74.67|71.87|0
1620684000000|2021-05-10 22:00:00|74.41|71.61|75.17|72.37|75.44|72.64|74.41|71.61|0
1620684300000|2021-05-10 22:05:00|75.14|72.34|75.24|72.44|75.37|72.57|74.64|71.84|0
1620684600000|2021-05-10 22:10:00|75.17|72.37|75.04|72.24|75.44|72.64|74.97|72.17|0
1620684900000|2021-05-10 22:15:00|74.97|72.17|74.77|71.97|75.24|72.44|74.77|71.97|0
1620685200000|2021-05-10 22:20:00|74.84|72.04|74.8|72|75.17|72.37|74.7|71.9|0
1620685500000|2021-05-10 22:25:00|74.84|72.04|74.97|72.17|75.1|72.3|74.44|71.64|0
1620685800000|2021-05-10 22:30:00|75.03|72.23|75.37|72.57|75.43|72.63|74.97|72.17|0
1620686100000|2021-05-10 22:35:00|75.43|72.63|75.57|72.77|75.57|72.77|75.3|72.5|0
1620686400000|2021-05-10 22:40:00|75.5|72.7|75.77|72.97|75.8|73|75.5|72.7|0
1620686700000|2021-05-10 22:45:00|75.7|72.9|75.77|72.97|75.83|73.03|75.63|72.83|0
1620687000000|2021-05-10 22:50:00|75.83|73.03|76.1|73.3|76.1|73.3|75.83|73.03|0
1620687300000|2021-05-10 22:55:00|76.17|73.37|76.3|73.5|76.37|73.57|76.1|73.3|0
1620687600000|2021-05-10 23:00:00|76.37|73.57|76.37|73.57|76.37|73.57|76.2|73.4|0
1620687900000|2021-05-10 23:05:00|76.3|73.5|76.5|73.7|76.64|73.84|76.3|73.5|0
1620688200000|2021-05-10 23:10:00|76.57|73.77|75.89|73.09|76.64|73.84|75.89|73.09|0
1620688500000|2021-05-10 23:15:00|75.96|73.16|75.62|72.82|76.1|73.3|75.62|72.82|0
1620688800000|2021-05-10 23:20:00|75.56|72.76|75.96|73.16|76.09|73.29|75.46|72.66|0
1620689100000|2021-05-10 23:25:00|75.89|73.09|75.69|72.89|75.89|73.09|75.42|72.62|0
1620689400000|2021-05-10 23:30:00|75.62|72.82|75.55|72.75|75.82|73.02|75.49|72.69|0
1620689700000|2021-05-10 23:35:00|75.62|72.82|75.69|72.89|75.69|72.89|75.42|72.62|0
1620690000000|2021-05-10 23:40:00|75.62|72.82|75.55|72.75|75.69|72.89|75.48|72.68|0
1620690300000|2021-05-10 23:45:00|75.62|72.82|75.75|72.95|75.89|73.09|75.62|72.82|0
1620690600000|2021-05-10 23:50:00|75.68|72.88|75.75|72.95|75.82|73.02|75.68|72.88|0
1620690900000|2021-05-10 23:55:00|75.82|73.02|76.02|73.22|76.02|73.22|75.82|73.02|0
1620691200000|2021-05-11 00:00:00|75.95|73.15|75.68|72.88|76.42|73.62|75.68|72.88|0
1620691500000|2021-05-11 00:05:00|75.61|72.81|76.08|73.28|76.08|73.28|75.18|72.38|0
1620691800000|2021-05-11 00:10:00|76.15|73.35|76.22|73.42|76.28|73.48|76.01|73.21|0
1620692100000|2021-05-11 00:15:00|76.18|73.38|74.48|71.68|76.18|73.38|74.48|71.68|0
1620692400000|2021-05-11 00:20:00|74.41|71.61|74.67|71.87|74.87|72.07|74.28|71.48|0
1620692700000|2021-05-11 00:25:00|74.61|71.81|74.87|72.07|75.01|72.21|74.61|71.81|0
1620693000000|2021-05-11 00:30:00|74.9|72.1|74.9|72.1|75.07|72.27|74.74|71.94|0
1620693300000|2021-05-11 00:35:00|74.94|72.14|74.67|71.87|74.94|72.14|74.4|71.6|0
1620693600000|2021-05-11 00:40:00|74.54|71.74|73.02|70.22|74.54|71.74|72.99|70.19|0
1620693900000|2021-05-11 00:45:00|73.15|70.35|73.22|70.42|73.48|70.68|72.96|70.16|0
1620694200000|2021-05-11 00:50:00|73.15|70.35|70.76|67.96|73.15|70.35|69.61|66.81|0
1620694500000|2021-05-11 00:55:00|70.69|67.89|71.21|68.41|71.27|68.47|69.49|66.69|0
1620694800000|2021-05-11 01:00:00|71.15|68.35|69.75|66.95|71.15|68.35|69.12|66.32|0
1620695100000|2021-05-11 01:05:00|69.81|67.01|69.81|67.01|70|67.2|69.02|66.22|0
1620695400000|2021-05-11 01:10:00|69.87|67.07|70.15|67.35|70.31|67.51|69.49|66.69|0
1620695700000|2021-05-11 01:15:00|70.19|67.39|71.59|68.79|71.59|68.79|70.19|67.39|0
1620696000000|2021-05-11 01:20:00|71.53|68.73|71.33|68.53|71.65|68.85|71.27|68.47|0
1620696300000|2021-05-11 01:25:00|71.27|68.47|70.66|67.86|71.33|68.53|70.44|67.64|0
1620696600000|2021-05-11 01:30:00|70.53|67.73|70.18|67.38|70.82|68.02|70.12|67.32|0
1620696900000|2021-05-11 01:35:00|70.06|67.26|70.05|67.25|70.37|67.57|69.93|67.13|0
1620697200000|2021-05-11 01:40:00|70.18|67.38|69.36|66.56|70.18|67.38|68.55|65.75|0
1620697500000|2021-05-11 01:45:00|69.42|66.62|69.42|66.62|69.61|66.81|69.3|66.5|0
1620697800000|2021-05-11 01:50:00|69.36|66.56|69.61|66.81|69.83|67.03|69.23|66.43|0
1620698100000|2021-05-11 01:55:00|69.55|66.75|69.54|66.74|69.8|67|69.17|66.37|0
1620698400000|2021-05-11 02:00:00|69.57|66.77|67.98|65.18|69.61|66.81|67.92|65.12|0
1620698700000|2021-05-11 02:05:00|68.04|65.24|69.69|66.89|69.69|66.89|68.04|65.24|0
1620699000000|2021-05-11 02:10:00|69.62|66.82|69.43|66.63|69.81|67.01|69.25|66.45|0
1620699300000|2021-05-11 02:15:00|69.37|66.57|70.06|67.26|70.06|67.26|69.12|66.32|0
1620699600000|2021-05-11 02:20:00|70.19|67.39|70|67.2|70.25|67.45|69.68|66.88|0
1620699900000|2021-05-11 02:25:00|69.93|67.13|70.19|67.39|70.31|67.51|69.93|67.13|0
1620700200000|2021-05-11 02:30:00|70.25|67.45|70.44|67.64|70.5|67.7|70|67.2|0
1620700500000|2021-05-11 02:35:00|70.37|67.57|70.94|68.14|71.01|68.21|70.25|67.45|0
1620700800000|2021-05-11 02:40:00|70.97|68.17|70.56|67.76|71.13|68.33|70.43|67.63|0
1620701100000|2021-05-11 02:45:00|70.62|67.82|70.24|67.44|70.69|67.89|70.24|67.44|0
1620701400000|2021-05-11 02:50:00|70.27|67.47|69.8|67|70.56|67.76|69.74|66.94|0
1620701700000|2021-05-11 02:55:00|69.74|66.94|70.37|67.57|70.43|67.63|69.74|66.94|0
1620702000000|2021-05-11 03:00:00|70.43|67.63|70.3|67.5|70.43|67.63|70.05|67.25|0
1620702300000|2021-05-11 03:05:00|70.37|67.57|70.11|67.31|70.37|67.57|69.99|67.19|0
1620702600000|2021-05-11 03:10:00|70.18|67.38|70.11|67.31|70.18|67.38|69.99|67.19|0
1620702900000|2021-05-11 03:15:00|70.05|67.25|70.3|67.5|70.62|67.82|69.73|66.93|0
1620703200000|2021-05-11 03:20:00|70.24|67.44|70.52|67.72|70.74|67.94|70.17|67.37|0
1620703500000|2021-05-11 03:25:00|70.55|67.75|70.87|68.07|70.87|68.07|70.49|67.69|0
1620703800000|2021-05-11 03:30:00|70.93|68.13|71.31|68.51|71.31|68.51|70.74|67.94|0
1620704100000|2021-05-11 03:35:00|71.25|68.45|72.11|69.31|72.34|69.54|71.25|68.45|0
1620704400000|2021-05-11 03:40:00|72.08|69.28|71.95|69.15|72.27|69.47|71.89|69.09|0
1620704700000|2021-05-11 03:45:00|71.89|69.09|71.82|69.02|72.08|69.28|71.57|68.77|0
1620705000000|2021-05-11 03:50:00|71.76|68.96|71.76|68.96|71.82|69.02|71.5|68.7|0
1620705300000|2021-05-11 03:55:00|71.69|68.89|71.95|69.15|71.95|69.15|71.56|68.76|0
1620705600000|2021-05-11 04:00:00|71.98|69.18|72.07|69.27|72.33|69.53|71.95|69.15|0
1620705900000|2021-05-11 04:05:00|72.01|69.21|71.88|69.08|72.07|69.27|71.75|68.95|0
1620706200000|2021-05-11 04:10:00|71.94|69.14|71.56|68.76|71.94|69.14|71.56|68.76|0
1620706500000|2021-05-11 04:15:00|71.49|68.69|71.43|68.63|71.56|68.76|71.3|68.5|0
1620706800000|2021-05-11 04:20:00|71.56|68.76|71.62|68.82|71.62|68.82|71.43|68.63|0
1620707100000|2021-05-11 04:25:00|71.59|68.79|71.88|69.08|71.88|69.08|71.27|68.47|0
1620707400000|2021-05-11 04:30:00|71.81|69.01|71.81|69.01|71.94|69.14|71.75|68.95|0
1620707700000|2021-05-11 04:35:00|71.87|69.07|71.55|68.75|71.87|69.07|71.52|68.72|0
1620708000000|2021-05-11 04:40:00|71.49|68.69|71.1|68.3|71.55|68.75|71.07|68.27|0
1620708300000|2021-05-11 04:45:00|71.07|68.27|70.4|67.6|71.1|68.3|70.31|67.51|0
1620708600000|2021-05-11 04:50:00|70.34|67.54|70.85|68.05|70.97|68.17|70.28|67.48|0
1620708900000|2021-05-11 04:55:00|70.91|68.11|70.72|67.92|70.97|68.17|70.66|67.86|0
1620709200000|2021-05-11 05:00:00|70.78|67.98|71.1|68.3|71.1|68.3|70.59|67.79|0
1620709500000|2021-05-11 05:05:00|71.16|68.36|71.54|68.74|71.74|68.94|71.1|68.3|0
1620709800000|2021-05-11 05:10:00|71.61|68.81|72.19|69.39|72.19|69.39|71.48|68.68|0
1620710100000|2021-05-11 05:15:00|72.12|69.32|72.06|69.26|72.38|69.58|71.99|69.19|0
1620710400000|2021-05-11 05:20:00|72.12|69.32|72.12|69.32|72.38|69.58|72.12|69.32|0
1620710700000|2021-05-11 05:25:00|72.18|69.38|71.99|69.19|72.31|69.51|71.89|69.09|0
1620711000000|2021-05-11 05:30:00|71.96|69.16|71.14|68.34|72.12|69.32|70.95|68.15|0
1620711300000|2021-05-11 05:35:00|71.21|68.41|71.08|68.28|71.21|68.41|70.82|68.02|0
1620711600000|2021-05-11 05:40:00|71.21|68.41|72.04|69.24|72.04|69.24|71.21|68.41|0
1620711900000|2021-05-11 05:45:00|72.11|69.31|71.85|69.05|72.11|69.31|71.59|68.79|0
1620712200000|2021-05-11 05:50:00|71.72|68.92|71.85|69.05|71.91|69.11|71.65|68.85|0
1620712500000|2021-05-11 05:55:00|71.91|69.11|72.1|69.3|72.3|69.5|71.84|69.04|0
1620712800000|2021-05-11 06:00:00|71.84|69.04|71.97|69.17|72.36|69.56|71.71|68.91|0
1620713100000|2021-05-11 06:05:00|72.04|69.24|71.97|69.17|72.1|69.3|71.78|68.98|0
1620713400000|2021-05-11 06:10:00|71.91|69.11|71.45|68.65|72.04|69.24|71.33|68.53|0
1620713700000|2021-05-11 06:15:00|71.58|68.78|72.16|69.36|72.23|69.43|71.45|68.65|0
1620714000000|2021-05-11 06:20:00|72.1|69.3|72.13|69.33|72.36|69.56|71.9|69.1|0
1620714300000|2021-05-11 06:25:00|72.16|69.36|71.51|68.71|72.16|69.36|71.51|68.71|0
1620714600000|2021-05-11 06:30:00|71.45|68.65|71.58|68.78|71.84|69.04|71.19|68.39|0
1620714900000|2021-05-11 06:35:00|71.51|68.71|71.96|69.16|72.22|69.42|71.51|68.71|0
1620715200000|2021-05-11 06:40:00|72.03|69.23|72.22|69.42|72.35|69.55|71.96|69.16|0
1620715500000|2021-05-11 06:45:00|72.16|69.36|72.35|69.55|72.41|69.61|72.03|69.23|0
1620715800000|2021-05-11 06:50:00|72.41|69.61|72.41|69.61|72.8|70|72.15|69.35|0
1620716100000|2021-05-11 06:55:00|72.35|69.55|72.15|69.35|72.48|69.68|72.15|69.35|0
1620716400000|2021-05-11 07:00:00|72.22|69.42|71.91|69.11|72.74|69.94|71.72|68.92|0
1620716700000|2021-05-11 07:05:00|71.71|69.31|70.24|67.84|71.84|69.44|69.08|66.68|0
1620717000000|2021-05-11 07:10:00|70.11|67.71|69.35|66.95|70.11|67.71|68.91|66.51|0
1620717300000|2021-05-11 07:15:00|69.1|66.7|69.35|66.95|69.35|66.95|68.29|65.89|0
1620717600000|2021-05-11 07:20:00|69.38|66.98|69.52|67.12|70.88|68.48|69.21|66.81|0
1620717900000|2021-05-11 07:25:00|69.46|67.06|68.7|66.3|69.46|67.06|68.64|66.24|0
1620718200000|2021-05-11 07:30:00|68.73|66.33|69.35|66.95|69.41|67.01|68.52|66.12|0
1620718500000|2021-05-11 07:35:00|69.41|67.01|69.72|67.32|70.1|67.7|69.16|66.76|0
1620718800000|2021-05-11 07:40:00|69.69|67.29|69.09|66.69|69.69|67.29|69.03|66.63|0
1620719100000|2021-05-11 07:45:00|69.06|66.66|68.35|65.95|69.06|66.66|68.1|65.7|0
1620719400000|2021-05-11 07:50:00|68.38|65.98|69.48|67.08|69.48|67.08|67.87|65.47|0
1620719700000|2021-05-11 07:55:00|69.45|67.05|70.7|68.3|70.86|68.46|68.91|66.51|0
1620720000000|2021-05-11 08:00:00|70.67|68.27|68.18|65.78|70.92|68.52|68.18|65.78|0
1620720300000|2021-05-11 08:05:00|68.05|65.65|69.45|67.05|69.45|67.05|67.37|64.97|0
1620720600000|2021-05-11 08:10:00|69.48|67.08|68.11|65.71|69.61|67.21|68.05|65.65|0
1620720900000|2021-05-11 08:15:00|68.05|65.65|67.68|65.28|68.36|65.96|67.37|64.97|0
1620721200000|2021-05-11 08:20:00|67.74|65.34|68.29|65.89|68.85|66.45|67.43|65.03|0
1620721500000|2021-05-11 08:25:00|68.23|65.83|68.6|66.2|68.85|66.45|67.86|65.46|0
1620721800000|2021-05-11 08:30:00|68.67|66.27|68.54|66.14|69.23|66.83|68.29|65.89|0
1620722100000|2021-05-11 08:35:00|68.6|66.2|69.01|66.61|69.29|66.89|68.48|66.08|0
1620722400000|2021-05-11 08:40:00|69.04|66.64|69.29|66.89|69.79|67.39|68.79|66.39|0
1620722700000|2021-05-11 08:45:00|69.16|66.76|69.47|67.07|69.73|67.33|69.1|66.7|0
1620723000000|2021-05-11 08:50:00|69.41|67.01|69.28|66.88|69.47|67.07|68.97|66.57|0
1620723300000|2021-05-11 08:55:00|69.22|66.82|68.88|66.48|69.28|66.88|68.81|66.41|0
1620723600000|2021-05-11 09:00:00|68.85|66.45|70.29|67.89|70.29|67.89|68.72|66.32|0
1620723900000|2021-05-11 09:05:00|70.23|67.83|70.23|67.83|70.26|67.86|69.85|67.45|0
1620724200000|2021-05-11 09:10:00|70.29|67.89|70.1|67.7|70.86|68.46|70.04|67.64|0
1620724500000|2021-05-11 09:15:00|70.16|67.76|71.37|68.97|71.37|68.97|70.1|67.7|0
1620724800000|2021-05-11 09:20:00|71.34|68.94|70.29|67.89|71.43|69.03|70.29|67.89|0
1620725100000|2021-05-11 09:25:00|70.22|67.82|69.91|67.51|70.29|67.89|69.72|67.32|0
1620725400000|2021-05-11 09:30:00|69.84|67.44|70.35|67.95|70.41|68.01|69.72|67.32|0
1620725700000|2021-05-11 09:35:00|70.41|68.01|70.09|67.69|70.66|68.26|69.9|67.5|0
1620726000000|2021-05-11 09:40:00|70.16|67.76|70.34|67.94|70.41|68.01|69.78|67.38|0
1620726300000|2021-05-11 09:45:00|70.41|68.01|69.87|67.47|70.47|68.07|69.52|67.12|0
1620726600000|2021-05-11 09:50:00|69.84|67.44|69.84|67.44|69.96|67.56|69.65|67.25|0
1620726900000|2021-05-11 09:55:00|69.77|67.37|69.65|67.25|69.9|67.5|69.46|67.06|0
1620727200000|2021-05-11 10:00:00|69.77|67.37|68.96|66.56|70.09|67.69|68.89|66.49|0
1620727500000|2021-05-11 10:05:00|68.89|66.49|68.52|66.12|69.02|66.62|68.39|65.99|0
1620727800000|2021-05-11 10:10:00|68.46|66.06|68.95|66.55|69.08|66.68|68.14|65.74|0
1620728100000|2021-05-11 10:15:00|68.89|66.49|69.83|67.43|69.83|67.43|68.89|66.49|0
1620728400000|2021-05-11 10:20:00|69.77|67.37|69.2|66.8|69.77|67.37|69.2|66.8|0
1620728700000|2021-05-11 10:25:00|69.14|66.74|68.73|66.33|69.39|66.99|68.64|66.24|0
1620729000000|2021-05-11 10:30:00|68.7|66.3|67.95|65.55|68.76|66.36|67.89|65.49|0
1620729300000|2021-05-11 10:35:00|67.92|65.52|68.51|66.11|68.64|66.24|67.89|65.49|0
1620729600000|2021-05-11 10:40:00|68.45|66.05|67.7|65.3|68.45|66.05|67.58|65.18|0
1620729900000|2021-05-11 10:45:00|67.77|65.37|67.92|65.52|68.26|65.86|67.46|65.06|0
1620730200000|2021-05-11 10:50:00|67.89|65.49|69.19|66.79|69.19|66.79|67.83|65.43|0
1620730500000|2021-05-11 10:55:00|69.16|66.76|69.07|66.67|69.16|66.76|68.69|66.29|0
1620730800000|2021-05-11 11:00:00|69.13|66.73|69.19|66.79|69.35|66.95|68.94|66.54|0
1620731100000|2021-05-11 11:05:00|69.13|66.73|68.91|66.51|69.32|66.92|68.88|66.48|0
1620731400000|2021-05-11 11:10:00|68.94|66.54|69.13|66.73|69.19|66.79|68.75|66.35|0
1620731700000|2021-05-11 11:15:00|69.06|66.66|68.94|66.54|69.19|66.79|68.81|66.41|0
1620732000000|2021-05-11 11:20:00|69|66.6|68.5|66.1|69|66.6|68.44|66.04|0
1620732300000|2021-05-11 11:25:00|68.44|66.04|68.5|66.1|68.56|66.16|67.94|65.54|0
1620732600000|2021-05-11 11:30:00|68.44|66.04|67.69|65.29|68.56|66.16|67.63|65.23|0
1620732900000|2021-05-11 11:35:00|67.75|65.35|67.57|65.17|67.88|65.48|67.51|65.11|0
1620733200000|2021-05-11 11:40:00|67.54|65.14|68.62|66.22|68.62|66.22|67.51|65.11|0
1620733500000|2021-05-11 11:45:00|68.68|66.28|68.68|66.28|68.74|66.34|68.37|65.97|0
1620733800000|2021-05-11 11:50:00|68.74|66.34|68.31|65.91|68.8|66.4|68.18|65.78|0
1620734100000|2021-05-11 11:55:00|68.24|65.84|67.07|64.67|68.31|65.91|67.07|64.67|0
1620734400000|2021-05-11 12:00:00|66.83|64.43|67.87|65.47|67.87|65.47|66.83|64.43|0
1620734700000|2021-05-11 12:05:00|68.06|65.66|67.25|64.85|68.12|65.72|66.95|64.55|0
1620735000000|2021-05-11 12:10:00|67.07|64.67|66.52|64.12|67.07|64.67|66.52|64.12|0
1620735300000|2021-05-11 12:15:00|66.58|64.18|64.98|62.58|66.88|64.48|64.89|62.49|0
1620735600000|2021-05-11 12:20:00|64.89|62.49|64.47|62.07|65.61|63.21|64.47|62.07|0
1620735900000|2021-05-11 12:25:00|64.44|62.04|65.35|62.95|65.92|63.52|63.38|60.98|0
1620736200000|2021-05-11 12:30:00|65.47|63.07|65.81|63.41|66.35|63.95|65.45|63.05|0
1620736500000|2021-05-11 12:35:00|65.75|63.35|66.83|64.43|67.01|64.61|65.75|63.35|0
1620736800000|2021-05-11 12:40:00|66.77|64.37|66.95|64.55|66.95|64.55|66.41|64.01|0
1620737100000|2021-05-11 12:45:00|66.89|64.49|64.95|62.55|67.19|64.79|63.38|60.98|0
1620737400000|2021-05-11 12:50:00|64.92|62.52|64.8|62.4|65.16|62.76|64.68|62.28|0
1620737700000|2021-05-11 12:55:00|64.74|62.34|64.26|61.86|65.04|62.64|64.03|61.63|0
1620738000000|2021-05-11 13:00:00|64.14|61.74|64.2|61.8|64.62|62.22|63.79|61.39|0
1620738300000|2021-05-11 13:05:00|64.14|61.74|63.67|61.27|64.5|62.1|63.2|60.8|0
1620738600000|2021-05-11 13:10:00|63.91|61.51|63.96|61.56|64.14|61.74|63.03|60.63|0
1620738900000|2021-05-11 13:15:00|63.9|61.5|64.32|61.92|64.55|62.15|63.85|61.45|0
1620739200000|2021-05-11 13:20:00|64.38|61.98|64.82|62.42|65.09|62.69|64.32|61.92|0
1620739500000|2021-05-11 13:25:00|64.79|62.39|65.51|63.11|65.69|63.29|64.79|62.39|0
1620739800000|2021-05-11 13:30:00|65.21|62.81|62.86|60.46|66.41|64.01|62.86|60.46|0
1620740100000|2021-05-11 13:35:00|62.8|60.4|63.8|61.4|64.69|62.29|62.8|60.4|0
1620740400000|2021-05-11 13:40:00|63.97|61.57|66.68|64.28|66.68|64.28|63.62|61.22|0
1620740700000|2021-05-11 13:45:00|66.58|64.18|63.44|61.04|66.58|64.18|63.44|61.04|0
1620741000000|2021-05-11 13:50:00|63.38|60.98|65.29|62.89|65.29|62.89|63.38|60.98|0
1620741300000|2021-05-11 13:55:00|65.23|62.83|67.56|65.16|67.56|65.16|64.81|62.41|0
1620741600000|2021-05-11 14:00:00|67.49|65.09|66.87|64.47|68.49|66.09|65.48|63.08|0
1620741900000|2021-05-11 14:05:00|66.84|64.44|64.86|62.46|67.18|64.78|64.86|62.46|0
1620742200000|2021-05-11 14:10:00|64.8|62.4|66.52|64.12|66.83|64.43|63.83|61.43|0
1620742500000|2021-05-11 14:15:00|66.46|64.06|65.67|63.27|66.46|64.06|64.54|62.14|0
1620742800000|2021-05-11 14:20:00|65.85|63.45|64.18|61.78|67.07|64.67|64.18|61.78|0
1620743100000|2021-05-11 14:25:00|64|61.6|64.22|61.82|64.75|62.35|61.82|59.42|0
1620743400000|2021-05-11 14:30:00|64.28|61.88|63.97|61.57|65.38|62.98|63.17|60.77|0
1620743700000|2021-05-11 14:35:00|63.91|61.51|61.88|59.48|64.02|61.62|61.88|59.48|0
1620744000000|2021-05-11 14:40:00|64.96|62.56|63.05|60.65|66.08|63.68|62.88|60.48|0
1620744300000|2021-05-11 14:45:00|63|60.6|64.33|61.93|64.74|62.34|61|58.6|0
1620744600000|2021-05-11 14:50:00|64.51|62.11|63.96|61.56|64.92|62.52|62.41|60.01|0
1620744900000|2021-05-11 14:55:00|63.9|61.5|64.02|61.62|65.2|62.8|63.61|61.21|0
1620745200000|2021-05-11 15:00:00|63.96|61.56|62.05|59.65|64.43|62.03|62.05|59.65|0
1620745500000|2021-05-11 15:05:00|61.87|59.47|62.5|60.1|63.37|60.97|61.53|59.13|0
1620745800000|2021-05-11 15:10:00|62.39|59.99|64.13|61.73|64.13|61.73|61.87|59.47|0
1620746100000|2021-05-11 15:15:00|64.01|61.61|66.63|64.23|66.63|64.23|62.96|60.56|0
1620746400000|2021-05-11 15:20:00|66.75|64.35|67.18|64.78|67.3|64.9|66.45|64.05|0
1620746700000|2021-05-11 15:25:00|67.11|64.71|66.47|64.07|69.2|66.8|64.08|61.68|0
1620747000000|2021-05-11 15:30:00|66.41|64.01|66.6|64.2|66.66|64.26|65.63|63.23|0
1620747300000|2021-05-11 15:35:00|66.53|64.13|66.78|64.38|67.33|64.93|66.41|64.01|0
1620747600000|2021-05-11 15:40:00|66.72|64.32|64.6|62.2|66.84|64.44|64.6|62.2|0
1620747900000|2021-05-11 15:45:00|64.66|62.26|66.23|63.83|66.41|64.01|64.6|62.2|0
1620748200000|2021-05-11 15:50:00|66.17|63.77|67.33|64.93|67.45|65.05|65.5|63.1|0
1620748500000|2021-05-11 15:55:00|67.26|64.86|66.71|64.31|67.57|65.17|66.65|64.25|0
1620748800000|2021-05-11 16:00:00|66.83|64.43|66.77|64.37|67.63|65.23|66.04|63.64|0
1620749100000|2021-05-11 16:05:00|66.71|64.31|66.83|64.43|67.57|65.17|66.41|64.01|0
1620749400000|2021-05-11 16:10:00|66.77|64.37|66.89|64.49|67.2|64.8|66.28|63.88|0
1620749700000|2021-05-11 16:15:00|67.07|64.67|67.26|64.86|67.69|65.29|66.34|63.94|0
1620750000000|2021-05-11 16:20:00|67.14|64.74|66.83|64.43|67.26|64.86|65.98|63.58|0
1620750300000|2021-05-11 16:25:00|66.77|64.37|65.34|62.94|66.77|64.37|65.13|62.73|0
1620750600000|2021-05-11 16:30:00|65.37|62.97|65.09|62.69|65.93|63.53|64.79|62.39|0
1620750900000|2021-05-11 16:35:00|65.27|62.87|65.87|63.47|66.53|64.13|64.97|62.57|0
1620751200000|2021-05-11 16:40:00|65.99|63.59|64.43|62.03|66.05|63.65|64.28|61.88|0
1620751500000|2021-05-11 16:45:00|64.61|62.21|64.13|61.73|64.73|62.33|63.89|61.49|0
1620751800000|2021-05-11 16:50:00|64.19|61.79|63.93|61.53|64.7|62.3|63.52|61.12|0
1620752100000|2021-05-11 16:55:00|63.81|61.41|65.63|63.23|65.69|63.29|63.7|61.3|0
1620752400000|2021-05-11 17:00:00|65.45|63.05|67.25|64.85|67.25|64.85|65.27|62.87|0
1620752700000|2021-05-11 17:05:00|67.31|64.91|67.13|64.73|67.37|64.97|64.69|62.29|0
1620753000000|2021-05-11 17:10:00|67.01|64.61|66.49|64.09|67.56|65.16|66.46|64.06|0
1620753300000|2021-05-11 17:15:00|66.7|64.3|67.61|65.21|68.1|65.7|66.16|63.76|0
1620753600000|2021-05-11 17:20:00|67.49|65.09|68.29|65.89|68.41|66.01|67.49|65.09|0
1620753900000|2021-05-11 17:25:00|68.35|65.95|69.52|67.12|69.59|67.19|68.23|65.83|0
1620754200000|2021-05-11 17:30:00|69.59|67.19|68.69|66.29|69.84|67.44|68.45|66.05|0
1620754500000|2021-05-11 17:35:00|68.76|66.36|69.22|66.82|69.25|66.85|68.38|65.98|0
1620754800000|2021-05-11 17:40:00|69.32|66.92|69.63|67.23|69.75|67.35|69.13|66.73|0
1620755100000|2021-05-11 17:45:00|69.69|67.29|69.38|66.98|69.94|67.54|69.19|66.79|0
1620755400000|2021-05-11 17:50:00|69.31|66.91|67.21|64.81|69.44|67.04|67.21|64.81|0
1620755700000|2021-05-11 17:55:00|67.27|64.87|68.75|66.35|69.12|66.72|67.21|64.81|0
1620756000000|2021-05-11 18:00:00|68.87|66.47|69.56|67.16|69.75|67.35|68.38|65.98|0
1620756300000|2021-05-11 18:05:00|69.43|67.03|67.85|65.45|69.94|67.54|67.76|65.36|0
1620756600000|2021-05-11 18:10:00|67.82|65.42|66.6|64.2|68.19|65.79|66.6|64.2|0
1620756900000|2021-05-11 18:15:00|66.78|64.38|68.18|65.78|68.21|65.81|66.78|64.38|0
1620757200000|2021-05-11 18:20:00|68.21|65.81|69.26|66.86|69.32|66.92|68.03|65.63|0
1620757500000|2021-05-11 18:25:00|69.2|66.8|71.02|68.62|71.08|68.68|68.83|66.43|0
1620757800000|2021-05-11 18:30:00|70.98|68.58|68.83|66.43|70.98|68.58|68.15|65.75|0
1620758100000|2021-05-11 18:35:00|68.76|66.36|67.9|65.5|69.32|66.92|67.53|65.13|0
1620758400000|2021-05-11 18:40:00|67.93|65.53|68.27|65.87|68.54|66.14|67.05|64.65|0
1620758700000|2021-05-11 18:45:00|68.33|65.93|69.57|67.17|69.57|67.17|67.96|65.56|0
1620759000000|2021-05-11 18:50:00|69.38|66.98|69.44|67.04|70.07|67.67|68.45|66.05|0
1620759300000|2021-05-11 18:55:00|69.5|67.1|69.53|67.13|69.94|67.54|68.82|66.42|0
1620759600000|2021-05-11 19:00:00|69.44|67.04|69.44|67.04|70.13|67.73|68.94|66.54|0
1620759900000|2021-05-11 19:05:00|69.38|66.98|68.6|66.2|69.81|67.41|68.38|65.98|0
1620760200000|2021-05-11 19:10:00|68.63|66.23|67.89|65.49|68.94|66.54|67.83|65.43|0
1620760500000|2021-05-11 19:15:00|67.95|65.55|70.31|67.91|70.31|67.91|67.71|65.31|0
1620760800000|2021-05-11 19:20:00|70.37|67.97|69.74|67.34|70.69|68.29|68.29|65.89|0
1620761100000|2021-05-11 19:25:00|69.68|67.28|69.55|67.15|71|68.6|69.49|67.09|0
1620761400000|2021-05-11 19:30:00|69.49|67.09|66.84|64.44|69.87|67.47|66.84|64.44|0
1620761700000|2021-05-11 19:35:00|66.78|64.38|67.61|65.21|69.03|66.63|65.18|62.78|0
1620762000000|2021-05-11 19:40:00|67.67|65.27|68.58|66.18|69.08|66.68|67.55|65.15|0
1620762300000|2021-05-11 19:45:00|68.46|66.06|70.38|67.98|70.51|68.11|68.46|66.06|0
1620762600000|2021-05-11 19:50:00|70.57|68.17|69.36|66.96|71.32|68.92|68.93|66.53|0
1620762900000|2021-05-11 19:55:00|69.18|66.78|69.67|67.27|70.24|67.84|68.25|65.85|0
1620763200000|2021-05-11 20:00:00|69.8|67.4|68.05|65.65|70.93|68.53|68.05|65.65|0
1620763500000|2021-05-11 20:05:00|68.11|65.71|70.89|68.49|70.89|68.49|67.99|65.59|0
1620763800000|2021-05-11 20:10:00|70.83|68.43|69.61|67.21|71.08|68.68|69.55|67.15|0
1620764100000|2021-05-11 20:15:00|69.99|67.19|69.82|67.02|70.04|67.24|69.7|66.9|0
1620764400000|2021-05-11 20:20:00|69.78|66.98|69.82|67.02|69.86|67.06|69.76|66.96|0
1620764700000|2021-05-11 20:25:00|69.8|67|69.82|67.02|69.82|67.02|69.79|66.99|0
1620765000000|2021-05-11 20:30:00|69.68|66.88|69.37|66.57|69.74|66.94|69.37|66.57|0
1620765300000|2021-05-11 20:35:00|69.43|66.63|69.25|66.45|69.49|66.69|69.25|66.45|0
1620765600000|2021-05-11 20:40:00|69.31|66.51|69.37|66.57|69.8|67|69.31|66.51|0
1620765900000|2021-05-11 20:45:00|69.43|66.63|69.68|66.88|69.86|67.06|69.24|66.44|0
1620766200000|2021-05-11 20:50:00|69.74|66.94|69.61|66.81|69.86|67.06|69.61|66.81|0
1620766500000|2021-05-11 20:55:00|69.67|66.87|69.92|67.12|70.05|67.25|69.67|66.87|0
1620766800000|2021-05-11 21:00:00|69.93|67.13|69.98|67.18|70.01|67.21|69.9|67.1|0
1620767100000|2021-05-11 21:05:00|69.95|67.15|69.92|67.12|69.98|67.18|69.92|67.12|0
1620767400000|2021-05-11 21:10:00|69.98|67.18|69.95|67.15|69.98|67.18|69.94|67.14|0
1620767700000|2021-05-11 21:15:00|69.94|67.14|69.97|67.17|69.97|67.17|69.94|67.14|0
1620768000000|2021-05-11 21:20:00|70.03|67.23|69.94|67.14|70.03|67.23|69.94|67.14|0
1620768300000|2021-05-11 21:25:00|69.8|67|69.73|66.93|69.88|67.08|69.58|66.78|0
1620768600000|2021-05-11 21:30:00|69.75|66.95|69.78|66.98|69.79|66.99|69.73|66.93|0
1620768900000|2021-05-11 21:35:00|69.77|66.97|69.73|66.93|69.78|66.98|69.63|66.83|0
1620769200000|2021-05-11 21:40:00|69.72|66.92|69.77|66.97|69.77|66.97|69.72|66.92|0
1620769500000|2021-05-11 21:45:00|69.76|66.96|69.7|66.9|69.78|66.98|69.63|66.83|0
1620769800000|2021-05-11 21:50:00|69.68|66.88|69.78|66.98|69.81|67.01|69.68|66.88|0
1620770100000|2021-05-11 21:55:00|69.81|67.01|69.82|67.02|69.86|67.06|69.81|67.01|0
1620770400000|2021-05-11 22:00:00|70.03|67.23|69.75|66.95|70.19|67.39|69.5|66.7|0
1620770700000|2021-05-11 22:05:00|69.88|67.08|70.06|67.26|70.12|67.32|69.87|67.07|0
1620771000000|2021-05-11 22:10:00|70.12|67.32|70.18|67.38|70.18|67.38|70|67.2|0
1620771300000|2021-05-11 22:15:00|70.31|67.51|70.43|67.63|70.43|67.63|70.31|67.51|0
1620771600000|2021-05-11 22:20:00|70.31|67.51|70.31|67.51|70.37|67.57|70.24|67.44|0
1620771900000|2021-05-11 22:25:00|70.37|67.57|70.43|67.63|70.43|67.63|70.24|67.44|0
1620772200000|2021-05-11 22:30:00|70.49|67.69|70.05|67.25|70.62|67.82|69.68|66.88|0
1620772500000|2021-05-11 22:35:00|70.12|67.32|70.24|67.44|70.37|67.57|70.12|67.32|0
1620772800000|2021-05-11 22:40:00|70.3|67.5|70.36|67.56|70.43|67.63|70.24|67.44|0
1620773100000|2021-05-11 22:45:00|70.43|67.63|70.42|67.62|70.49|67.69|70.24|67.44|0
1620773400000|2021-05-11 22:50:00|70.36|67.56|70.3|67.5|70.42|67.62|70.3|67.5|0
1620773700000|2021-05-11 22:55:00|70.36|67.56|70.17|67.37|70.36|67.56|69.99|67.19|0
1620774000000|2021-05-11 23:00:00|70.23|67.43|69.67|66.87|70.23|67.43|69.37|66.57|0
1620774300000|2021-05-11 23:05:00|69.74|66.94|69.24|66.44|69.8|67|69.12|66.32|0
1620774600000|2021-05-11 23:10:00|69.3|66.5|69.67|66.87|69.67|66.87|69.24|66.44|0
1620774900000|2021-05-11 23:15:00|69.61|66.81|69.73|66.93|69.86|67.06|69.49|66.69|0
1620775200000|2021-05-11 23:20:00|69.79|66.99|69.86|67.06|70.04|67.24|69.73|66.93|0
1620775500000|2021-05-11 23:25:00|69.92|67.12|70.04|67.24|70.17|67.37|69.86|67.06|0
1620775800000|2021-05-11 23:30:00|70.1|67.3|70.1|67.3|70.1|67.3|69.92|67.12|0
1620776100000|2021-05-11 23:35:00|70.04|67.24|70.35|67.55|70.6|67.8|69.85|67.05|0
1620776400000|2021-05-11 23:40:00|70.29|67.49|70.6|67.8|70.6|67.8|70.29|67.49|0
1620776700000|2021-05-11 23:45:00|70.66|67.86|70.72|67.92|70.79|67.99|70.22|67.42|0
1620777000000|2021-05-11 23:50:00|70.66|67.86|71.1|68.3|71.1|68.3|70.47|67.67|0
1620777300000|2021-05-11 23:55:00|71.16|68.36|71.41|68.61|71.41|68.61|71.03|68.23|0
1620777600000|2021-05-12 00:00:00|71.47|68.67|71.6|68.8|71.73|68.93|71.28|68.48|0
1620777900000|2021-05-12 00:05:00|71.66|68.86|71.92|69.12|72.42|69.62|71.6|68.8|0
1620778200000|2021-05-12 00:10:00|71.91|69.11|72.17|69.37|72.3|69.5|71.91|69.11|0
1620778500000|2021-05-12 00:15:00|72.2|69.4|72.29|69.49|72.36|69.56|71.91|69.11|0
1620778800000|2021-05-12 00:20:00|72.23|69.43|71.91|69.11|72.23|69.43|71.91|69.11|0
1620779100000|2021-05-12 00:25:00|71.97|69.17|71.47|68.67|71.97|69.17|71.47|68.67|0
1620779400000|2021-05-12 00:30:00|71.4|68.6|70.52|67.72|71.4|68.6|70.34|67.54|0
1620779700000|2021-05-12 00:35:00|70.55|67.75|69.59|66.79|70.65|67.85|69.47|66.67|0
1620780000000|2021-05-12 00:40:00|69.62|66.82|67.39|64.59|69.62|66.82|67.08|64.28|0
1620780300000|2021-05-12 00:45:00|67.2|64.4|67.2|64.4|67.99|65.19|66.66|63.86|0
1620780600000|2021-05-12 00:50:00|67.02|64.22|67.26|64.46|67.5|64.7|67.02|64.22|0
1620780900000|2021-05-12 00:55:00|67.32|64.52|67.2|64.4|67.38|64.58|66.66|63.86|0
1620781200000|2021-05-12 01:00:00|67.26|64.46|66.99|64.19|67.29|64.49|66.72|63.92|0
1620781500000|2021-05-12 01:05:00|67.02|64.22|69.17|66.37|69.29|66.49|66.84|64.04|0
1620781800000|2021-05-12 01:10:00|69.2|66.4|68.74|65.94|69.2|66.4|68.62|65.82|0
1620782100000|2021-05-12 01:15:00|68.68|65.88|69.85|67.05|69.85|67.05|68.68|65.88|0
1620782400000|2021-05-12 01:20:00|69.97|67.17|69.78|66.98|69.97|67.17|69.35|66.55|0
1620782700000|2021-05-12 01:25:00|69.85|67.05|69.54|66.74|69.91|67.11|69.54|66.74|0
1620783000000|2021-05-12 01:30:00|69.66|66.86|68.98|66.18|70.15|67.35|68.86|66.06|0
1620783300000|2021-05-12 01:35:00|68.92|66.12|69.04|66.24|69.04|66.24|68.37|65.57|0
1620783600000|2021-05-12 01:40:00|69.07|66.27|69.5|66.7|70.03|67.23|68.67|65.87|0
1620783900000|2021-05-12 01:45:00|69.47|66.67|69.22|66.42|69.47|66.67|68.98|66.18|0
1620784200000|2021-05-12 01:50:00|69.28|66.48|68.37|65.57|69.56|66.76|68.24|65.44|0
1620784500000|2021-05-12 01:55:00|68.3|65.5|68.55|65.75|68.79|65.99|68.24|65.44|0
1620784800000|2021-05-12 02:00:00|68.52|65.72|69.71|66.91|69.9|67.1|68.42|65.62|0
1620785100000|2021-05-12 02:05:00|69.65|66.85|69.71|66.91|69.9|67.1|69.4|66.6|0
1620785400000|2021-05-12 02:10:00|69.77|66.97|69.89|67.09|70.14|67.34|69.71|66.91|0
1620785700000|2021-05-12 02:15:00|69.83|67.03|69.77|66.97|70.14|67.34|69.46|66.66|0
1620786000000|2021-05-12 02:20:00|69.83|67.03|69.83|67.03|70.02|67.22|69.49|66.69|0
1620786300000|2021-05-12 02:25:00|69.89|67.09|69.95|67.15|70.51|67.71|69.89|67.09|0
1620786600000|2021-05-12 02:30:00|69.89|67.09|69.4|66.6|70.29|67.49|69.21|66.41|0
1620786900000|2021-05-12 02:35:00|69.46|66.66|69.46|66.66|69.77|66.97|69.27|66.47|0
1620787200000|2021-05-12 02:40:00|69.49|66.69|69.46|66.66|69.58|66.78|69.03|66.23|0
1620787500000|2021-05-12 02:45:00|69.36|66.56|69.33|66.53|69.7|66.9|69.21|66.41|0
1620787800000|2021-05-12 02:50:00|69.39|66.59|69.45|66.65|69.7|66.9|69.33|66.53|0
1620788100000|2021-05-12 02:55:00|69.48|66.68|69.08|66.28|69.58|66.78|69.08|66.28|0
1620788400000|2021-05-12 03:00:00|69.21|66.41|69.45|66.65|69.45|66.65|68.71|65.91|0
1620788700000|2021-05-12 03:05:00|69.51|66.71|69.88|67.08|69.88|67.08|69.08|66.28|0
1620789000000|2021-05-12 03:10:00|69.82|67.02|69.32|66.52|69.88|67.08|69.32|66.52|0
1620789300000|2021-05-12 03:15:00|69.26|66.46|68.89|66.09|69.51|66.71|68.77|65.97|0
1620789600000|2021-05-12 03:20:00|68.96|66.16|68.04|65.24|69.14|66.34|67.86|65.06|0
1620789900000|2021-05-12 03:25:00|68.1|65.3|68.59|65.79|68.86|66.06|68.04|65.24|0
1620790200000|2021-05-12 03:30:00|68.52|65.72|68.71|65.91|69.07|66.27|68.43|65.63|0
1620790500000|2021-05-12 03:35:00|68.65|65.85|67.01|64.21|68.71|65.91|66.74|63.94|0
1620790800000|2021-05-12 03:40:00|67.16|64.36|66.92|64.12|67.34|64.54|66.59|63.79|0
1620791100000|2021-05-12 03:45:00|67.01|64.21|66.13|63.33|67.01|64.21|65.28|62.48|0
1620791400000|2021-05-12 03:50:00|66.19|63.39|66.31|63.51|66.48|63.68|66.01|63.21|0
1620791700000|2021-05-12 03:55:00|66.37|63.57|66.01|63.21|66.42|63.62|65.54|62.74|0
1620792000000|2021-05-12 04:00:00|66.07|63.27|65.89|63.09|66.36|63.56|65.77|62.97|0
1620792300000|2021-05-12 04:05:00|65.83|63.03|65.24|62.44|66.01|63.21|65.06|62.26|0
1620792600000|2021-05-12 04:10:00|65.3|62.5|65.36|62.56|65.53|62.73|65|62.2|0
1620792900000|2021-05-12 04:15:00|65.3|62.5|65.14|62.34|65.84|63.04|65.06|62.26|0
1620793200000|2021-05-12 04:20:00|65.2|62.4|65.14|62.34|65.37|62.57|64.61|61.81|0
1620793500000|2021-05-12 04:25:00|65.2|62.4|65.37|62.57|65.49|62.69|65.14|62.34|0
1620793800000|2021-05-12 04:30:00|65.43|62.63|67.89|65.09|68.02|65.22|65.43|62.63|0
1620794100000|2021-05-12 04:35:00|67.95|65.15|67.53|64.73|68.02|65.22|67.29|64.49|0
1620794400000|2021-05-12 04:40:00|67.65|64.85|67.35|64.55|67.77|64.97|67.11|64.31|0
1620794700000|2021-05-12 04:45:00|67.29|64.49|67.53|64.73|67.65|64.85|66.99|64.19|0
1620795000000|2021-05-12 04:50:00|67.56|64.76|68.31|65.51|68.55|65.75|67.47|64.67|0
1620795300000|2021-05-12 04:55:00|68.34|65.54|68.92|66.12|68.98|66.18|68.34|65.54|0
1620795600000|2021-05-12 05:00:00|68.86|66.06|69.77|66.97|69.77|66.97|68.79|65.99|0
1620795900000|2021-05-12 05:05:00|69.83|67.03|70.38|67.58|70.38|67.58|69.71|66.91|0
1620796200000|2021-05-12 05:10:00|70.45|67.65|69.32|66.52|70.63|67.83|67.89|65.09|0
1620796500000|2021-05-12 05:15:00|69.38|66.58|69.07|66.27|69.62|66.82|69.07|66.27|0
1620796800000|2021-05-12 05:20:00|69.1|66.3|68.98|66.18|69.19|66.39|68.7|65.9|0
1620797100000|2021-05-12 05:25:00|68.89|66.09|69.56|66.76|69.68|66.88|68.89|66.09|0
1620797400000|2021-05-12 05:30:00|69.62|66.82|69.31|66.51|69.62|66.82|69.04|66.24|0
1620797700000|2021-05-12 05:35:00|69.5|66.7|69.68|66.88|70.05|67.25|69.5|66.7|0
1620798000000|2021-05-12 05:40:00|69.74|66.94|68.64|65.84|69.86|67.06|68.46|65.66|0
1620798300000|2021-05-12 05:45:00|68.7|65.9|68.39|65.59|69|66.2|68.15|65.35|0
1620798600000|2021-05-12 05:50:00|68.45|65.65|68.21|65.41|68.7|65.9|67.91|65.11|0
1620798900000|2021-05-12 05:55:00|68.09|65.29|67.67|64.87|68.21|65.41|67.58|64.78|0
1620799200000|2021-05-12 06:00:00|67.73|64.93|68.51|65.71|68.51|65.71|67.37|64.57|0
1620799500000|2021-05-12 06:05:00|68.54|65.74|68.63|65.83|69.33|66.53|68.27|65.47|0
1620799800000|2021-05-12 06:10:00|68.51|65.71|68.63|65.83|69|66.2|68.45|65.65|0
1620800100000|2021-05-12 06:15:00|68.48|65.68|69.45|66.65|69.55|66.75|68.48|65.68|0
1620800400000|2021-05-12 06:20:00|69.39|66.59|69.61|66.81|69.98|67.18|69.3|66.5|0
1620800700000|2021-05-12 06:25:00|69.67|66.87|69.67|66.87|69.85|67.05|69.48|66.68|0
1620801000000|2021-05-12 06:30:00|69.7|66.9|69.24|66.44|69.91|67.11|69.17|66.37|0
1620801300000|2021-05-12 06:35:00|69.27|66.47|69.79|66.99|70.16|67.36|69.24|66.44|0
1620801600000|2021-05-12 06:40:00|69.91|67.11|69.36|66.56|69.91|67.11|69.29|66.49|0
1620801900000|2021-05-12 06:45:00|69.39|66.59|69.05|66.25|69.66|66.86|68.87|66.07|0
1620802200000|2021-05-12 06:50:00|69.17|66.37|69.72|66.92|69.85|67.05|69.17|66.37|0
1620802500000|2021-05-12 06:55:00|69.78|66.98|70.46|67.66|70.65|67.85|69.78|66.98|0
1620802800000|2021-05-12 07:00:00|70.4|67.6|68.9|66.1|72.13|69.33|68.78|65.98|0
1620803100000|2021-05-12 07:05:00|68.64|66.24|68.4|66|69.01|66.61|68.3|65.9|0
1620803400000|2021-05-12 07:10:00|68.33|65.93|67.18|64.78|68.76|66.36|67.18|64.78|0
1620803700000|2021-05-12 07:15:00|67.11|64.71|68.64|66.24|68.82|66.42|67.11|64.71|0
1620804000000|2021-05-12 07:20:00|68.76|66.36|69.04|66.64|69.16|66.76|68.7|66.3|0
1620804300000|2021-05-12 07:25:00|68.95|66.55|69.56|67.16|69.56|67.16|68.7|66.3|0
1620804600000|2021-05-12 07:30:00|69.63|67.23|69.07|66.67|69.75|67.35|68.94|66.54|0
1620804900000|2021-05-12 07:35:00|69|66.6|69|66.6|69.62|67.22|68.88|66.48|0
1620805200000|2021-05-12 07:40:00|69.07|66.67|69.62|67.22|69.81|67.41|68.88|66.48|0
1620805500000|2021-05-12 07:45:00|69.68|67.28|70.53|68.13|70.81|68.41|69.44|67.04|0
1620805800000|2021-05-12 07:50:00|70.49|68.09|69.17|66.77|70.81|68.41|68.98|66.58|0
1620806100000|2021-05-12 07:55:00|69.23|66.83|68.95|66.55|69.91|67.51|68.91|66.51|0
1620806400000|2021-05-12 08:00:00|69.07|66.67|68.76|66.36|69.32|66.92|68.7|66.3|0
1620806700000|2021-05-12 08:05:00|68.64|66.24|67.9|65.5|68.7|66.3|67.9|65.5|0
1620807000000|2021-05-12 08:10:00|67.77|65.37|67.35|64.95|68.33|65.93|67.16|64.76|0
1620807300000|2021-05-12 08:15:00|67.28|64.88|67.47|65.07|67.5|65.1|66.86|64.46|0
1620807600000|2021-05-12 08:20:00|67.41|65.01|67.53|65.13|67.59|65.19|66.86|64.46|0
1620807900000|2021-05-12 08:25:00|67.47|65.07|66.98|64.58|67.47|65.07|66.86|64.46|0
1620808200000|2021-05-12 08:30:00|67.1|64.7|67.34|64.94|67.46|65.06|66.49|64.09|0
1620808500000|2021-05-12 08:35:00|67.4|65|67|64.6|67.4|65|66.79|64.39|0
1620808800000|2021-05-12 08:40:00|66.88|64.48|66.19|63.79|67.1|64.7|65.77|63.37|0
1620809100000|2021-05-12 08:45:00|66.31|63.91|66.9|64.5|69.08|66.68|65.99|63.59|0
1620809400000|2021-05-12 08:50:00|66.84|64.44|66.56|64.16|67.2|64.8|66.56|64.16|0
1620809700000|2021-05-12 08:55:00|66.65|64.25|67.32|64.92|67.38|64.98|66.53|64.13|0
1620810000000|2021-05-12 09:00:00|67.38|64.98|67.38|64.98|67.5|65.1|67.14|64.74|0
1620810300000|2021-05-12 09:05:00|67.32|64.92|67.13|64.73|67.62|65.22|66.89|64.49|0
1620810600000|2021-05-12 09:10:00|67.19|64.79|68.23|65.83|68.23|65.83|67.13|64.73|0
1620810900000|2021-05-12 09:15:00|68.17|65.77|67.98|65.58|68.41|66.01|67.92|65.52|0
1620811200000|2021-05-12 09:20:00|67.92|65.52|68.01|65.61|68.26|65.86|67.62|65.22|0
1620811500000|2021-05-12 09:25:00|67.98|65.58|67.55|65.15|68.29|65.89|67.55|65.15|0
1620811800000|2021-05-12 09:30:00|67.58|65.18|66.46|64.06|67.8|65.4|66.46|64.06|0
1620812100000|2021-05-12 09:35:00|66.52|64.12|66.1|63.7|66.76|64.36|65.86|63.46|0
1620812400000|2021-05-12 09:40:00|66.07|63.67|66.22|63.82|66.34|63.94|65.8|63.4|0
1620812700000|2021-05-12 09:45:00|66.16|63.76|66.22|63.82|66.52|64.12|65.74|63.34|0
1620813000000|2021-05-12 09:50:00|66.25|63.85|66.7|64.3|66.76|64.36|65.98|63.58|0
1620813300000|2021-05-12 09:55:00|66.76|64.36|67|64.6|67.06|64.66|66.55|64.15|0
1620813600000|2021-05-12 10:00:00|66.88|64.48|66.82|64.42|67.12|64.72|66.52|64.12|0
1620813900000|2021-05-12 10:05:00|66.76|64.36|68.1|65.7|68.1|65.7|66.7|64.3|0
1620814200000|2021-05-12 10:10:00|68.16|65.76|67.97|65.57|68.4|66|67.79|65.39|0
1620814500000|2021-05-12 10:15:00|68.03|65.63|68.03|65.63|68.34|65.94|67.73|65.33|0
1620814800000|2021-05-12 10:20:00|67.97|65.57|67.79|65.39|68.09|65.69|67.54|65.14|0
1620815100000|2021-05-12 10:25:00|67.81|65.41|67.6|65.2|67.97|65.57|67.36|64.96|0
1620815400000|2021-05-12 10:30:00|67.48|65.08|67.91|65.51|68.27|65.87|67.42|65.02|0
1620815700000|2021-05-12 10:35:00|67.97|65.57|68.03|65.63|68.52|66.12|67.97|65.57|0
1620816000000|2021-05-12 10:40:00|68.09|65.69|67.48|65.08|68.15|65.75|67.48|65.08|0
1620816300000|2021-05-12 10:45:00|67.41|65.01|66.9|64.5|67.48|65.08|66.57|64.17|0
1620816600000|2021-05-12 10:50:00|66.87|64.47|66.26|63.86|66.87|64.47|65.61|63.21|0
1620816900000|2021-05-12 10:55:00|66.29|63.89|65.9|63.5|66.38|63.98|65.43|63.03|0
1620817200000|2021-05-12 11:00:00|65.99|63.59|66.02|63.62|66.17|63.77|65.6|63.2|0
1620817500000|2021-05-12 11:05:00|65.93|63.53|66.68|64.28|66.68|64.28|65.93|63.53|0
1620817800000|2021-05-12 11:10:00|66.65|64.25|66.56|64.16|66.92|64.52|66.5|64.1|0
1620818100000|2021-05-12 11:15:00|66.62|64.22|66.2|63.8|66.8|64.4|65.24|62.84|0
1620818400000|2021-05-12 11:20:00|66.17|63.77|65.9|63.5|66.62|64.22|65.57|63.17|0
1620818700000|2021-05-12 11:25:00|65.96|63.56|66.02|63.62|66.26|63.86|65.78|63.38|0
1620819000000|2021-05-12 11:30:00|65.9|63.5|66.43|64.03|66.62|64.22|65.9|63.5|0
1620819300000|2021-05-12 11:35:00|66.4|64|66.13|63.73|66.61|64.21|66.13|63.73|0
1620819600000|2021-05-12 11:40:00|66.19|63.79|66.43|64.03|66.49|64.09|66.07|63.67|0
1620819900000|2021-05-12 11:45:00|66.46|64.06|66.67|64.27|66.85|64.45|66.19|63.79|0
1620820200000|2021-05-12 11:50:00|66.64|64.24|66.91|64.51|66.91|64.51|66.64|64.24|0
1620820500000|2021-05-12 11:55:00|66.85|64.45|67.06|64.66|67.21|64.81|66.79|64.39|0
1620820800000|2021-05-12 12:00:00|67.09|64.69|67.15|64.75|67.34|64.94|67.03|64.63|0
1620821100000|2021-05-12 12:05:00|67.09|64.69|66.91|64.51|67.21|64.81|66.73|64.33|0
1620821400000|2021-05-12 12:10:00|66.85|64.45|67.39|64.99|67.39|64.99|66.79|64.39|0
1620821700000|2021-05-12 12:15:00|67.33|64.93|67.09|64.69|67.76|65.36|66.97|64.57|0
1620822000000|2021-05-12 12:20:00|67.15|64.75|66.91|64.51|67.57|65.17|66.84|64.44|0
1620822300000|2021-05-12 12:25:00|66.84|64.44|66.54|64.14|67.15|64.75|66.36|63.96|0
1620822600000|2021-05-12 12:30:00|66.03|63.63|64.73|62.33|66.03|63.63|58.49|56.09|0
1620822900000|2021-05-12 12:35:00|64.79|62.39|64.93|62.53|66.27|63.87|64.17|61.77|0
1620823200000|2021-05-12 12:40:00|64.81|62.41|65.19|62.79|67.04|64.64|64.46|62.06|0
1620823500000|2021-05-12 12:45:00|65.25|62.85|64.64|62.24|65.64|63.24|64.58|62.18|0
1620823800000|2021-05-12 12:50:00|64.69|62.29|64.72|62.32|65.22|62.82|64.46|62.06|0
1620824100000|2021-05-12 12:55:00|64.81|62.41|64.87|62.47|65.07|62.67|63.29|60.89|0
1620824400000|2021-05-12 13:00:00|65.05|62.65|65.93|63.53|66.23|63.83|63.93|61.53|0
1620824700000|2021-05-12 13:05:00|65.81|63.41|65.81|63.41|66.53|64.13|65.58|63.18|0
1620825000000|2021-05-12 13:10:00|65.69|63.29|65.16|62.76|65.81|63.41|64.63|62.23|0
1620825300000|2021-05-12 13:15:00|64.98|62.58|63.69|61.29|65.52|63.12|63.64|61.24|0
1620825600000|2021-05-12 13:20:00|63.87|61.47|63.75|61.35|64.34|61.94|63.58|61.18|0
1620825900000|2021-05-12 13:25:00|63.69|61.29|64.04|61.64|64.51|62.11|63.29|60.89|0
1620826200000|2021-05-12 13:30:00|63.58|61.18|65.87|63.47|65.99|63.59|63.58|61.18|0
1620826500000|2021-05-12 13:35:00|65.81|63.41|65.63|63.23|67.12|64.72|64.86|62.46|0
1620826800000|2021-05-12 13:40:00|65.75|63.35|66.51|64.11|66.51|64.11|64.04|61.64|0
1620827100000|2021-05-12 13:45:00|66.57|64.17|66.45|64.05|68.49|66.09|66.09|63.69|0
1620827400000|2021-05-12 13:50:00|66.56|64.16|65.32|62.92|67.22|64.82|65.32|62.92|0
1620827700000|2021-05-12 13:55:00|65.14|62.74|65.14|62.74|66.33|63.93|64.97|62.57|0
1620828000000|2021-05-12 14:00:00|65.2|62.8|64.32|61.92|65.2|62.8|63.4|61|0
1620828300000|2021-05-12 14:05:00|64.47|62.07|65.55|63.15|65.97|63.57|64.44|62.04|0
1620828600000|2021-05-12 14:10:00|65.61|63.21|65.72|63.32|66.49|64.09|64.26|61.86|0
1620828900000|2021-05-12 14:15:00|65.6|63.2|66.19|63.79|66.31|63.91|65.19|62.79|0
1620829200000|2021-05-12 14:20:00|66.13|63.73|67.08|64.68|67.5|65.1|66.01|63.61|0
1620829500000|2021-05-12 14:25:00|67.02|64.62|65.19|62.79|67.02|64.62|65.19|62.79|0
1620829800000|2021-05-12 14:30:00|64.9|62.5|66.6|64.2|66.69|64.29|62.52|60.12|0
1620830100000|2021-05-12 14:35:00|66.9|64.5|65.48|63.08|66.9|64.5|64.67|62.27|0
1620830400000|2021-05-12 14:40:00|65.25|62.85|64.32|61.92|65.54|63.14|63.58|61.18|0
1620830700000|2021-05-12 14:45:00|64.21|61.81|63.29|60.89|64.78|62.38|63.01|60.61|0
1620831000000|2021-05-12 14:50:00|63.06|60.66|62.55|60.15|63.69|61.29|62.49|60.09|0
1620831300000|2021-05-12 14:55:00|63.67|61.27|65.2|62.8|65.2|62.8|63.61|61.21|0
1620831600000|2021-05-12 15:00:00|65.02|62.62|65.16|62.76|65.49|63.09|63.22|60.82|0
1620831900000|2021-05-12 15:05:00|65.1|62.7|65.28|62.88|65.39|62.99|63.78|61.38|0
1620832200000|2021-05-12 15:10:00|65.1|62.7|65.68|63.28|65.68|63.28|64.52|62.12|0
1620832500000|2021-05-12 15:15:00|65.74|63.34|65.74|63.34|65.74|63.34|64.81|62.41|0
1620832800000|2021-05-12 15:20:00|65.68|63.28|63.49|61.09|65.8|63.4|63.49|61.09|0
1620833100000|2021-05-12 15:25:00|63.43|61.03|63.6|61.2|63.77|61.37|62.63|60.23|0
1620833400000|2021-05-12 15:30:00|63.57|61.17|62.18|59.78|63.57|61.17|62.18|59.78|0
1620833700000|2021-05-12 15:35:00|62.13|59.73|62.35|59.95|62.52|60.12|61.4|59|0
1620834000000|2021-05-12 15:40:00|62.24|59.84|63.94|61.54|63.94|61.54|61.56|59.16|0
1620834300000|2021-05-12 15:45:00|63.88|61.48|62.52|60.12|63.94|61.54|62.4|60|0
1620834600000|2021-05-12 15:50:00|62.4|60|62.55|60.15|63.47|61.07|61.39|58.99|0
1620834900000|2021-05-12 15:55:00|62.44|60.04|61.41|59.01|62.44|60.04|60.88|58.48|0
1620835200000|2021-05-12 16:00:00|61.21|58.81|62.73|60.33|63.46|61.06|61.1|58.7|0
1620835500000|2021-05-12 16:05:00|62.78|60.38|62.26|59.86|63.18|60.78|62.2|59.8|0
1620835800000|2021-05-12 16:10:00|62.2|59.8|60.71|58.31|62.2|59.8|60.71|58.31|0
1620836100000|2021-05-12 16:15:00|60.66|58.26|63.55|61.15|63.71|61.31|59.06|56.66|0
1620836400000|2021-05-12 16:20:00|63.46|61.06|64.06|61.66|64.46|62.06|63.07|60.67|0
1620836700000|2021-05-12 16:25:00|64|61.6|62.78|60.38|64.57|62.17|62.72|60.32|0
1620837000000|2021-05-12 16:30:00|62.61|60.21|63.06|60.66|63.45|61.05|62.17|59.77|0
1620837300000|2021-05-12 16:35:00|63.11|60.71|62.08|59.68|63.45|61.05|61.89|59.49|0
1620837600000|2021-05-12 16:40:00|62.05|59.65|62.11|59.71|62.61|60.21|61.17|58.77|0
1620837900000|2021-05-12 16:45:00|62.05|59.65|61.91|59.51|62.49|60.09|61.28|58.88|0
1620838200000|2021-05-12 16:50:00|61.94|59.54|62.66|60.26|63.08|60.68|61.94|59.54|0
1620838500000|2021-05-12 16:55:00|62.6|60.2|62.88|60.48|63.11|60.71|62.05|59.65|0
1620838800000|2021-05-12 17:00:00|62.72|60.32|64.35|61.95|64.46|62.06|62.21|59.81|0
1620839100000|2021-05-12 17:05:00|64.52|62.12|63.84|61.44|64.63|62.23|63.5|61.1|0
1620839400000|2021-05-12 17:10:00|63.72|61.32|62.08|59.68|64.86|62.46|61.8|59.4|0
1620839700000|2021-05-12 17:15:00|62.13|59.73|61.13|58.73|62.13|59.73|61.13|58.73|0
1620840000000|2021-05-12 17:20:00|61.02|58.62|60.58|58.18|61.08|58.68|60.47|58.07|0
1620840300000|2021-05-12 17:25:00|60.53|58.13|60.25|57.85|60.97|58.57|59.92|57.52|0
1620840600000|2021-05-12 17:30:00|60.09|57.69|61.6|59.2|61.6|59.2|58.88|56.48|0
1620840900000|2021-05-12 17:35:00|61.66|59.26|62.99|60.59|63.32|60.92|61.6|59.2|0
1620841200000|2021-05-12 17:40:00|62.88|60.48|62.15|59.75|62.88|60.48|61.87|59.47|0
1620841500000|2021-05-12 17:45:00|62.21|59.81|61.32|58.92|62.26|59.86|61.16|58.76|0
1620841800000|2021-05-12 17:50:00|61.43|59.03|62.09|59.69|62.43|60.03|61.05|58.65|0
1620842100000|2021-05-12 17:55:00|62.04|59.64|61.98|59.58|62.65|60.25|61.82|59.42|0
1620842400000|2021-05-12 18:00:00|61.87|59.47|61.81|59.41|62.76|60.36|61.65|59.25|0
1620842700000|2021-05-12 18:05:00|61.59|59.19|61.23|58.83|62.03|59.63|61.23|58.83|0
1620843000000|2021-05-12 18:10:00|61.26|58.86|61.81|59.41|62.14|59.74|60.34|57.94|0
1620843300000|2021-05-12 18:15:00|61.75|59.35|61.75|59.35|61.91|59.51|61.09|58.69|0
1620843600000|2021-05-12 18:20:00|61.86|59.46|61.47|59.07|62.36|59.96|61.15|58.75|0
1620843900000|2021-05-12 18:25:00|61.58|59.18|62.57|60.17|63.01|60.61|61.25|58.85|0
1620844200000|2021-05-12 18:30:00|62.4|60|63.59|61.19|63.9|61.5|61.74|59.34|0
1620844500000|2021-05-12 18:35:00|63.54|61.14|62.74|60.34|64.35|61.95|62.62|60.22|0
1620844800000|2021-05-12 18:40:00|62.41|60.01|63.13|60.73|63.41|61.01|62.35|59.95|0
1620845100000|2021-05-12 18:45:00|62.96|60.56|63.97|61.57|64.08|61.68|62.52|60.12|0
1620845400000|2021-05-12 18:50:00|63.8|61.4|64.48|62.08|65.1|62.7|63.8|61.4|0
1620845700000|2021-05-12 18:55:00|64.54|62.14|62.22|59.82|64.59|62.19|62.22|59.82|0
1620846000000|2021-05-12 19:00:00|62.11|59.71|61.01|58.61|62.45|60.05|60.9|58.5|0
1620846300000|2021-05-12 19:05:00|60.96|58.56|61.34|58.94|61.45|59.05|60.47|58.07|0
1620846600000|2021-05-12 19:10:00|61.28|58.88|59.98|57.58|61.5|59.1|59.81|57.41|0
1620846900000|2021-05-12 19:15:00|59.92|57.52|59.22|56.82|60.35|57.95|59.22|56.82|0
1620847200000|2021-05-12 19:20:00|59.17|56.77|58.1|55.7|59.76|57.36|58.08|55.68|0
1620847500000|2021-05-12 19:25:00|58|55.6|62.06|59.66|62.17|59.77|57.28|54.88|0
1620847800000|2021-05-12 19:30:00|62.12|59.72|62.55|60.15|62.99|60.59|61.41|59.01|0
1620848100000|2021-05-12 19:35:00|62.44|60.04|61.68|59.28|62.5|60.1|61.14|58.74|0
1620848400000|2021-05-12 19:40:00|61.76|59.36|64.03|61.63|64.26|61.86|61.51|59.11|0
1620848700000|2021-05-12 19:45:00|63.81|61.41|62.6|60.2|64.98|62.58|61.57|59.17|0
1620849000000|2021-05-12 19:50:00|62.11|59.71|60.33|57.93|62.16|59.76|60.27|57.87|0
1620849300000|2021-05-12 19:55:00|60.43|58.03|61.89|59.49|62.71|60.31|60.38|57.98|0
1620849600000|2021-05-12 20:00:00|61.78|59.38|61.18|58.78|62.93|60.53|61.08|58.68|0
1620849900000|2021-05-12 20:05:00|61.26|58.86|60.8|58.4|61.89|59.49|60.7|58.3|0
1620850200000|2021-05-12 20:10:00|60.75|58.35|61.37|58.97|61.51|59.11|60.7|58.3|0
1620850500000|2021-05-12 20:15:00|61.64|58.84|61.65|58.85|61.72|58.92|61.53|58.73|0
1620850800000|2021-05-12 20:20:00|61.64|58.84|59.68|56.88|61.75|58.95|59.68|56.88|0
1620851100000|2021-05-12 20:25:00|59.64|56.84|59.75|56.95|59.8|57|59.55|56.75|0
1620851400000|2021-05-12 20:30:00|59.74|56.94|59.21|56.41|59.95|57.15|58.94|56.14|0
1620851700000|2021-05-12 20:35:00|59.31|56.51|58.84|56.04|59.42|56.62|58.84|56.04|0
1620852000000|2021-05-12 20:40:00|58.89|56.09|58.89|56.09|58.94|56.14|58.62|55.82|0
1620852300000|2021-05-12 20:45:00|58.83|56.03|58.83|56.03|58.89|56.09|58.68|55.88|0
1620852600000|2021-05-12 20:50:00|58.89|56.09|58.78|55.98|58.89|56.09|58.57|55.77|0
1620852900000|2021-05-12 20:55:00|58.73|55.93|58.78|55.98|58.94|56.14|58.67|55.87|0
1620853200000|2021-05-12 21:00:00|58.85|56.05|58.87|56.07|58.87|56.07|58.74|55.94|0
1620853500000|2021-05-12 21:05:00|58.86|56.06|58.65|55.85|58.86|56.06|58.65|55.85|0
1620853800000|2021-05-12 21:10:00|58.68|55.88|58.74|55.94|58.75|55.95|58.62|55.82|0
1620854100000|2021-05-12 21:15:00|58.73|55.93|58.74|55.94|58.78|55.98|58.7|55.9|0
1620854400000|2021-05-12 21:20:00|58.75|55.95|58.89|56.09|58.9|56.1|58.75|55.95|0
1620854700000|2021-05-12 21:25:00|58.91|56.11|58.89|56.09|59.05|56.25|58.85|56.05|0
1620855000000|2021-05-12 21:30:00|58.96|56.16|58.8|56|58.96|56.16|58.8|56|0
1620855300000|2021-05-12 21:35:00|58.81|56.01|58.74|55.94|58.81|56.01|58.66|55.86|0
1620855600000|2021-05-12 21:40:00|58.76|55.96|58.74|55.94|58.84|56.04|58.72|55.92|0
1620855900000|2021-05-12 21:45:00|58.73|55.93|58.78|55.98|58.84|56.04|58.73|55.93|0
1620856200000|2021-05-12 21:50:00|58.8|56|58.86|56.06|58.93|56.13|58.74|55.94|0
1620856500000|2021-05-12 21:55:00|58.87|56.07|59.21|56.41|59.3|56.5|58.86|56.06|0
1620856800000|2021-05-12 22:00:00|59.13|56.33|60.07|57.27|60.17|57.37|59.13|56.33|0
1620857100000|2021-05-12 22:05:00|60.01|57.21|60.36|57.56|60.6|57.8|59.96|57.16|0
1620857400000|2021-05-12 22:10:00|60.39|57.59|60.76|57.96|60.82|58.02|60.39|57.59|0
1620857700000|2021-05-12 22:15:00|60.82|58.02|60.81|58.01|61.36|58.56|60.76|57.96|0
1620858000000|2021-05-12 22:20:00|60.84|58.04|60.38|57.58|60.87|58.07|60.28|57.48|0
1620858300000|2021-05-12 22:25:00|60.33|57.53|60.54|57.74|60.6|57.8|60.33|57.53|0
1620858600000|2021-05-12 22:30:00|60.6|57.8|60.87|58.07|60.89|58.09|60.6|57.8|0
1620858900000|2021-05-12 22:35:00|60.92|58.12|60.76|57.96|61.03|58.23|60.76|57.96|0
1620859200000|2021-05-12 22:40:00|60.7|57.9|61.03|58.23|61.08|58.28|60.7|57.9|0
1620859500000|2021-05-12 22:45:00|61.08|58.28|61.19|58.39|61.19|58.39|61.02|58.22|0
1620859800000|2021-05-12 22:50:00|61.13|58.33|60.91|58.11|61.19|58.39|60.62|57.82|0
1620860100000|2021-05-12 22:55:00|60.89|58.09|61.08|58.28|61.19|58.39|60.86|58.06|0
1620860400000|2021-05-12 23:00:00|61.02|58.22|61.07|58.27|61.13|58.33|60.75|57.95|0
1620860700000|2021-05-12 23:05:00|61.1|58.3|61.62|58.82|61.67|58.87|61.07|58.27|0
1620861000000|2021-05-12 23:10:00|61.59|58.79|61.56|58.76|61.73|58.93|61.4|58.6|0
1620861300000|2021-05-12 23:15:00|61.53|58.73|61.29|58.49|61.62|58.82|61.23|58.43|0
1620861600000|2021-05-12 23:20:00|61.26|58.46|61.29|58.49|61.29|58.49|61.02|58.22|0
1620861900000|2021-05-12 23:25:00|61.34|58.54|61.18|58.38|61.5|58.7|61.12|58.32|0
1620862200000|2021-05-12 23:30:00|61.15|58.35|61.18|58.38|61.18|58.38|60.69|57.89|0
1620862500000|2021-05-12 23:35:00|61.15|58.35|61.01|58.21|61.18|58.38|60.96|58.16|0
1620862800000|2021-05-12 23:40:00|61.04|58.24|61.12|58.32|61.17|58.37|60.69|57.89|0
1620863100000|2021-05-12 23:45:00|61.17|58.37|60.96|58.16|61.28|58.48|60.85|58.05|0
1620863400000|2021-05-12 23:50:00|60.93|58.13|61.39|58.59|61.5|58.7|60.9|58.1|0
1620863700000|2021-05-12 23:55:00|61.44|58.64|61.47|58.67|61.5|58.7|61.39|58.59|0
1620864000000|2021-05-13 00:00:00|61.61|58.81|61.99|59.19|62.04|59.24|61.5|58.7|0
1620864300000|2021-05-13 00:05:00|61.93|59.13|60.52|57.72|61.93|59.13|60.52|57.72|0
1620864600000|2021-05-13 00:10:00|60.57|57.77|60.63|57.83|60.73|57.93|59.66|56.86|0
1620864900000|2021-05-13 00:15:00|60.65|57.85|61.82|59.02|61.93|59.13|60.25|57.45|0
1620865200000|2021-05-13 00:20:00|61.87|59.07|62.37|59.57|62.64|59.84|61.87|59.07|0
1620865500000|2021-05-13 00:25:00|62.42|59.62|62.2|59.4|62.42|59.62|62.04|59.24|0
1620865800000|2021-05-13 00:30:00|62.26|59.46|62.47|59.67|62.48|59.68|61.87|59.07|0
1620866100000|2021-05-13 00:35:00|62.42|59.62|62.42|59.62|62.64|59.84|62.17|59.37|0
1620866400000|2021-05-13 00:40:00|62.36|59.56|63.08|60.28|63.08|60.28|62.25|59.45|0
1620866700000|2021-05-13 00:45:00|63.11|60.31|63|60.2|63.19|60.39|62.97|60.17|0
1620867000000|2021-05-13 00:50:00|63.02|60.22|62.69|59.89|63.19|60.39|62.69|59.89|0
1620867300000|2021-05-13 00:55:00|62.77|59.97|62.66|59.86|62.86|60.06|62.41|59.61|0
1620867600000|2021-05-13 01:00:00|62.63|59.83|61.78|58.98|62.69|59.89|61.59|58.79|0
1620867900000|2021-05-13 01:05:00|61.81|59.01|61.81|59.01|62.08|59.28|61.64|58.84|0
1620868200000|2021-05-13 01:10:00|61.75|58.95|62.05|59.25|62.41|59.61|61.7|58.9|0
1620868500000|2021-05-13 01:15:00|62.08|59.28|62.68|59.88|63.02|60.22|61.83|59.03|0
1620868800000|2021-05-13 01:20:00|62.74|59.94|62.96|60.16|62.96|60.16|62.46|59.66|0
1620869100000|2021-05-13 01:25:00|62.91|60.11|63.07|60.27|63.18|60.38|62.68|59.88|0
1620869400000|2021-05-13 01:30:00|63.18|60.38|63.51|60.71|63.68|60.88|62.82|60.02|0
1620869700000|2021-05-13 01:35:00|63.49|60.69|63.18|60.38|63.6|60.8|62.87|60.07|0
1620870000000|2021-05-13 01:40:00|63.23|60.43|63.96|61.16|64.02|61.22|63.12|60.32|0
1620870300000|2021-05-13 01:45:00|63.85|61.05|63.43|60.63|63.9|61.1|63.26|60.46|0
1620870600000|2021-05-13 01:50:00|63.46|60.66|63.37|60.57|63.51|60.71|62.95|60.15|0
1620870900000|2021-05-13 01:55:00|63.4|60.6|63.62|60.82|63.68|60.88|63.18|60.38|0
1620871200000|2021-05-13 02:00:00|63.56|60.76|63.06|60.26|63.56|60.76|62.9|60.1|0
1620871500000|2021-05-13 02:05:00|63.01|60.21|63.06|60.26|63.51|60.71|62.73|59.93|0
1620871800000|2021-05-13 02:10:00|63.01|60.21|62.84|60.04|63.59|60.79|62.45|59.65|0
1620872100000|2021-05-13 02:15:00|62.89|60.09|62.84|60.04|63.17|60.37|62.75|59.95|0
1620872400000|2021-05-13 02:20:00|62.89|60.09|63.11|60.31|63.11|60.31|62.67|59.87|0
1620872700000|2021-05-13 02:25:00|63.17|60.37|63.17|60.37|63.33|60.53|63|60.2|0
1620873000000|2021-05-13 02:30:00|63.22|60.42|62.78|59.98|63.45|60.65|62.67|59.87|0
1620873300000|2021-05-13 02:35:00|62.72|59.92|63|60.2|63.08|60.28|62.5|59.7|0
1620873600000|2021-05-13 02:40:00|63.02|60.22|63.55|60.75|63.67|60.87|63|60.2|0
1620873900000|2021-05-13 02:45:00|63.58|60.78|63.38|60.58|63.64|60.84|63.16|60.36|0
1620874200000|2021-05-13 02:50:00|63.36|60.56|62.67|59.87|63.72|60.92|62.62|59.82|0
1620874500000|2021-05-13 02:55:00|62.7|59.9|62.56|59.76|62.73|59.93|62.39|59.59|0
1620874800000|2021-05-13 03:00:00|62.5|59.7|62.95|60.15|62.97|60.17|62.45|59.65|0
1620875100000|2021-05-13 03:05:00|63|60.2|62.83|60.03|63.03|60.23|62.69|59.89|0
1620875400000|2021-05-13 03:10:00|62.78|59.98|63|60.2|63.22|60.42|62.61|59.81|0
1620875700000|2021-05-13 03:15:00|62.94|60.14|62.5|59.7|63.17|60.37|62.5|59.7|0
1620876000000|2021-05-13 03:20:00|62.41|59.61|62.33|59.53|62.61|59.81|62.28|59.48|0
1620876300000|2021-05-13 03:25:00|62.28|59.48|62.44|59.64|62.66|59.86|62.17|59.37|0
1620876600000|2021-05-13 03:30:00|62.5|59.7|62.66|59.86|62.88|60.08|62.39|59.59|0
1620876900000|2021-05-13 03:35:00|62.63|59.83|62.3|59.5|62.72|59.92|62.27|59.47|0
1620877200000|2021-05-13 03:40:00|62.27|59.47|62.11|59.31|62.38|59.58|61.89|59.09|0
1620877500000|2021-05-13 03:45:00|62.05|59.25|61.77|58.97|62.24|59.44|61.77|58.97|0
1620877800000|2021-05-13 03:50:00|61.75|58.95|61.83|59.03|62.1|59.3|61.72|58.92|0
1620878100000|2021-05-13 03:55:00|61.77|58.97|61.99|59.19|62.05|59.25|61.72|58.92|0
1620878400000|2021-05-13 04:00:00|61.94|59.14|62.21|59.41|62.38|59.58|61.83|59.03|0
1620878700000|2021-05-13 04:05:00|62.16|59.36|62.13|59.33|62.32|59.52|62.1|59.3|0
1620879000000|2021-05-13 04:10:00|62.16|59.36|61.99|59.19|62.21|59.41|61.77|58.97|0
1620879300000|2021-05-13 04:15:00|62.04|59.24|62.15|59.35|62.21|59.41|61.99|59.19|0
1620879600000|2021-05-13 04:20:00|62.1|59.3|61.77|58.97|62.21|59.41|61.71|58.91|0
1620879900000|2021-05-13 04:25:00|61.74|58.94|61.99|59.19|62.04|59.24|61.71|58.91|0
1620880200000|2021-05-13 04:30:00|62.01|59.21|62.31|59.51|62.37|59.57|61.87|59.07|0
1620880500000|2021-05-13 04:35:00|62.2|59.4|62.04|59.24|62.31|59.51|61.98|59.18|0
1620880800000|2021-05-13 04:40:00|61.98|59.18|61.79|58.99|61.98|59.18|61.71|58.91|0
1620881100000|2021-05-13 04:45:00|61.82|59.02|61.65|58.85|62.04|59.24|61.65|58.85|0
1620881400000|2021-05-13 04:50:00|61.71|58.91|61.98|59.18|62.04|59.24|61.65|58.85|0
1620881700000|2021-05-13 04:55:00|62.03|59.23|62.09|59.29|62.14|59.34|61.92|59.12|0
1620882000000|2021-05-13 05:00:00|62.03|59.23|62.09|59.29|62.25|59.45|61.87|59.07|0
1620882300000|2021-05-13 05:05:00|62.03|59.23|61.98|59.18|62.11|59.31|61.7|58.9|0
1620882600000|2021-05-13 05:10:00|61.92|59.12|61.64|58.84|61.98|59.18|61.64|58.84|0
1620882900000|2021-05-13 05:15:00|61.54|58.74|61.37|58.57|61.64|58.84|60.96|58.16|0
1620883200000|2021-05-13 05:20:00|61.15|58.35|60.34|57.54|61.15|58.35|60.23|57.43|0
1620883500000|2021-05-13 05:25:00|60.39|57.59|60.87|58.07|61.09|58.29|59.96|57.16|0
1620883800000|2021-05-13 05:30:00|60.93|58.13|60.71|57.91|61.91|59.11|60.55|57.75|0
1620884100000|2021-05-13 05:35:00|60.77|57.97|61.09|58.29|61.15|58.35|60.61|57.81|0
1620884400000|2021-05-13 05:40:00|61.04|58.24|60.28|57.48|61.2|58.4|60.28|57.48|0
1620884700000|2021-05-13 05:45:00|60.22|57.42|59.63|56.83|60.44|57.64|59.58|56.78|0
1620885000000|2021-05-13 05:50:00|59.69|56.89|59.26|56.46|59.69|56.89|58.94|56.14|0
1620885300000|2021-05-13 05:55:00|59.18|56.38|59.1|56.3|59.53|56.73|58.96|56.16|0
1620885600000|2021-05-13 06:00:00|59.2|56.4|59.47|56.67|60.84|58.04|59.2|56.4|0
1620885900000|2021-05-13 06:05:00|59.41|56.61|60.44|57.64|60.76|57.96|59.31|56.51|0
1620886200000|2021-05-13 06:10:00|60.38|57.58|60.65|57.85|60.82|58.02|60.33|57.53|0
1620886500000|2021-05-13 06:15:00|60.71|57.91|60.16|57.36|60.71|57.91|60.16|57.36|0
1620886800000|2021-05-13 06:20:00|60.22|57.42|60|57.2|60.65|57.85|59.95|57.15|0
1620887100000|2021-05-13 06:25:00|59.95|57.15|60.05|57.25|60.27|57.47|59.78|56.98|0
1620887400000|2021-05-13 06:30:00|59.89|57.09|60.05|57.25|60.13|57.33|59.89|57.09|0
1620887700000|2021-05-13 06:35:00|60.11|57.31|60.27|57.47|60.27|57.47|59.89|57.09|0
1620888000000|2021-05-13 06:40:00|60.24|57.44|60.32|57.52|60.76|57.96|60.24|57.44|0
1620888300000|2021-05-13 06:45:00|60.27|57.47|60.1|57.3|60.35|57.55|60.1|57.3|0
1620888600000|2021-05-13 06:50:00|60.16|57.36|60.05|57.25|60.48|57.68|60.05|57.25|0
1620888900000|2021-05-13 06:55:00|60.1|57.3|59.29|56.49|60.1|57.3|59.08|56.28|0
1620889200000|2021-05-13 07:00:00|59.35|56.55|57.02|54.22|59.35|56.55|56.55|53.75|0
1620889500000|2021-05-13 07:05:00|56.82|54.42|56.92|54.52|56.98|54.58|56.35|53.95|0
1620889800000|2021-05-13 07:10:00|56.77|54.37|57.66|55.26|57.87|55.47|56.56|54.16|0
1620890100000|2021-05-13 07:15:00|57.6|55.2|57.55|55.15|57.97|55.57|57.13|54.73|0
1620890400000|2021-05-13 07:20:00|57.6|55.2|57.08|54.68|58.4|56|56.97|54.57|0
1620890700000|2021-05-13 07:25:00|57.02|54.62|56.56|54.16|57.05|54.65|56.45|54.05|0
1620891000000|2021-05-13 07:30:00|56.5|54.1|56.19|53.79|56.5|54.1|55.42|53.02|0
1620891300000|2021-05-13 07:35:00|56.09|53.69|54.99|52.59|56.19|53.79|54.86|52.46|0
1620891600000|2021-05-13 07:40:00|54.91|52.51|54.36|51.96|55.34|52.94|53.51|51.11|0
1620891900000|2021-05-13 07:45:00|54.41|52.01|54.04|51.64|54.99|52.59|54.04|51.64|0
1620892200000|2021-05-13 07:50:00|54.19|51.79|54.13|51.73|54.29|51.89|53.68|51.28|0
1620892500000|2021-05-13 07:55:00|54.03|51.63|53.78|51.38|54.44|52.04|53.66|51.26|0
1620892800000|2021-05-13 08:00:00|53.88|51.48|54.33|51.93|54.38|51.98|53.14|50.74|0
1620893100000|2021-05-13 08:05:00|54.28|51.88|53.78|51.38|54.94|52.54|53.73|51.33|0
1620893400000|2021-05-13 08:10:00|53.73|51.33|53.08|50.68|54.08|51.68|52.94|50.54|0
1620893700000|2021-05-13 08:15:00|53.23|50.83|53.53|51.13|54.03|51.63|52.98|50.58|0
1620894000000|2021-05-13 08:20:00|53.45|51.05|54.13|51.73|54.23|51.83|53.28|50.88|0
1620894300000|2021-05-13 08:25:00|54.08|51.68|53.73|51.33|54.18|51.78|53.38|50.98|0
1620894600000|2021-05-13 08:30:00|53.68|51.28|53.72|51.32|55.12|52.72|52.88|50.48|0
1620894900000|2021-05-13 08:35:00|53.67|51.27|53.35|50.95|55.22|52.82|52.59|50.19|0
1620895200000|2021-05-13 08:40:00|53.4|51|53.1|50.7|53.55|51.15|52.61|50.21|0
1620895500000|2021-05-13 08:45:00|53.2|50.8|51.97|49.57|53.2|50.8|51.97|49.57|0
1620895800000|2021-05-13 08:50:00|52.07|49.67|54.1|51.7|54.15|51.75|51.33|48.93|0
1620896100000|2021-05-13 08:55:00|54.13|51.73|54.2|51.8|54.74|52.34|53.34|50.94|0
1620896400000|2021-05-13 09:00:00|54.27|51.87|53.76|51.36|55.78|53.38|52.79|50.39|0
1620896700000|2021-05-13 09:05:00|53.71|51.31|53.51|51.11|53.81|51.41|53.26|50.86|0
1620897000000|2021-05-13 09:10:00|53.46|51.06|53.16|50.76|53.81|51.41|53.09|50.69|0
1620897300000|2021-05-13 09:15:00|53.21|50.81|52.96|50.56|53.26|50.86|52.27|49.87|0
1620897600000|2021-05-13 09:20:00|53.01|50.61|53.71|51.31|53.91|51.51|52.81|50.41|0
1620897900000|2021-05-13 09:25:00|53.81|51.41|54.26|51.86|54.41|52.01|53.81|51.41|0
1620898200000|2021-05-13 09:30:00|54.31|51.91|54.11|51.71|54.51|52.11|53.76|51.36|0
1620898500000|2021-05-13 09:35:00|54.06|51.66|54.11|51.71|54.16|51.76|53.71|51.31|0
1620898800000|2021-05-13 09:40:00|54.21|51.81|54.11|51.71|54.26|51.86|53.9|51.5|0
1620899100000|2021-05-13 09:45:00|54.21|51.81|54.08|51.68|54.31|51.91|54|51.6|0
1620899400000|2021-05-13 09:50:00|54.05|51.65|54.66|52.26|54.86|52.46|54.05|51.65|0
1620899700000|2021-05-13 09:55:00|54.76|52.36|53.6|51.2|54.86|52.46|53.45|51.05|0
1620900000000|2021-05-13 10:00:00|53.75|51.35|53.57|51.17|53.9|51.5|52.8|50.4|0
1620900300000|2021-05-13 10:05:00|53.52|51.12|53.64|51.24|53.77|51.37|53.07|50.67|0
1620900600000|2021-05-13 10:10:00|53.62|51.22|53.87|51.47|53.97|51.57|53.22|50.82|0
1620900900000|2021-05-13 10:15:00|53.84|51.44|54.22|51.82|54.52|52.12|53.84|51.44|0
1620901200000|2021-05-13 10:20:00|54.17|51.77|53.87|51.47|54.22|51.82|53.72|51.32|0
1620901500000|2021-05-13 10:25:00|53.92|51.52|54.47|52.07|54.82|52.42|53.67|51.27|0
1620901800000|2021-05-13 10:30:00|54.62|52.22|54.19|51.79|55.02|52.62|54.16|51.76|0
1620902100000|2021-05-13 10:35:00|54.21|51.81|54.84|52.44|54.92|52.52|54.01|51.61|0
1620902400000|2021-05-13 10:40:00|54.82|52.42|54.69|52.29|54.97|52.57|54.21|51.81|0
1620902700000|2021-05-13 10:45:00|54.67|52.27|54.06|51.66|54.92|52.52|54.06|51.66|0
1620903000000|2021-05-13 10:50:00|54.16|51.76|54.71|52.31|54.76|52.36|53.71|51.31|0
1620903300000|2021-05-13 10:55:00|54.74|52.34|55.07|52.67|55.27|52.87|54.64|52.24|0
1620903600000|2021-05-13 11:00:00|55.02|52.62|54.86|52.46|55.17|52.77|54.43|52.03|0
1620903900000|2021-05-13 11:05:00|54.74|52.34|54.76|52.36|54.86|52.46|54.56|52.16|0
1620904200000|2021-05-13 11:10:00|54.81|52.41|54.86|52.46|54.96|52.56|54.61|52.21|0
1620904500000|2021-05-13 11:15:00|54.84|52.44|55.78|53.38|55.78|53.38|54.61|52.21|0
1620904800000|2021-05-13 11:20:00|55.83|53.43|56.55|54.15|56.97|54.57|55.62|53.22|0
1620905100000|2021-05-13 11:25:00|56.6|54.2|55.53|53.13|57.93|55.53|54.16|51.76|0
1620905400000|2021-05-13 11:30:00|55.48|53.08|56.09|53.69|56.09|53.69|55.32|52.92|0
1620905700000|2021-05-13 11:35:00|56.15|53.75|55.22|52.82|56.67|54.27|54.52|52.12|0
1620906000000|2021-05-13 11:40:00|55.27|52.87|55.79|53.39|56|53.6|55.12|52.72|0
1620906300000|2021-05-13 11:45:00|55.97|53.57|54.96|52.56|55.97|53.57|54.81|52.41|0
1620906600000|2021-05-13 11:50:00|54.91|52.51|54.81|52.41|54.96|52.56|54.4|52|0
1620906900000|2021-05-13 11:55:00|54.96|52.56|54.81|52.41|55.27|52.87|54.81|52.41|0
1620907200000|2021-05-13 12:00:00|54.7|52.3|55.32|52.92|55.37|52.97|54.6|52.2|0
1620907500000|2021-05-13 12:05:00|55.22|52.82|56.05|53.65|56.1|53.7|54.91|52.51|0
1620907800000|2021-05-13 12:10:00|56.1|53.7|56.57|54.17|56.8|54.4|55.94|53.54|0
1620908100000|2021-05-13 12:15:00|56.51|54.11|56.22|53.82|56.67|54.27|56.15|53.75|0
1620908400000|2021-05-13 12:20:00|56.36|53.96|56.83|54.43|56.99|54.59|56.36|53.96|0
1620908700000|2021-05-13 12:25:00|56.67|54.27|56.2|53.8|56.88|54.48|56.2|53.8|0
1620909000000|2021-05-13 12:30:00|56.01|53.61|56.25|53.85|57.09|54.69|55.16|52.76|0
1620909300000|2021-05-13 12:35:00|56.2|53.8|56.77|54.37|57.14|54.74|55.99|53.59|0
1620909600000|2021-05-13 12:40:00|56.8|54.4|56.07|53.67|57.04|54.64|55.29|52.89|0
1620909900000|2021-05-13 12:45:00|56.02|53.62|55.34|52.94|56.12|53.72|55.34|52.94|0
1620910200000|2021-05-13 12:50:00|55.39|52.99|54.74|52.34|55.7|53.3|54.74|52.34|0
1620910500000|2021-05-13 12:55:00|54.82|52.42|54.97|52.57|55.39|52.99|54.74|52.34|0
1620910800000|2021-05-13 13:00:00|55.18|52.78|55.33|52.93|55.59|53.19|55.18|52.78|0
1620911100000|2021-05-13 13:05:00|55.38|52.98|55.75|53.35|55.75|53.35|55.23|52.83|0
1620911400000|2021-05-13 13:10:00|55.8|53.4|55.1|52.7|55.8|53.4|55.07|52.67|0
1620911700000|2021-05-13 13:15:00|55.12|52.72|55.85|53.45|55.96|53.56|54.92|52.52|0
1620912000000|2021-05-13 13:20:00|55.82|53.42|56.32|53.92|56.64|54.24|55.8|53.4|0
1620912300000|2021-05-13 13:25:00|56.27|53.87|55.9|53.5|56.27|53.87|55.48|53.08|0
1620912600000|2021-05-13 13:30:00|56.01|53.61|58.7|56.3|59.37|56.97|55.95|53.55|0
1620912900000|2021-05-13 13:35:00|58.64|56.24|58.7|56.3|60.4|58|58.64|56.24|0
1620913200000|2021-05-13 13:40:00|58.64|56.24|59.65|57.25|60.86|58.46|58.08|55.68|0
1620913500000|2021-05-13 13:45:00|59.92|57.52|59.43|57.03|60.75|58.35|59.37|56.97|0
1620913800000|2021-05-13 13:50:00|59.54|57.14|62.1|59.7|62.21|59.81|59.54|57.14|0
1620914100000|2021-05-13 13:55:00|62.27|59.87|61.83|59.43|62.67|60.27|61.38|58.98|0
1620914400000|2021-05-13 14:00:00|61.88|59.48|61.05|58.65|64.9|62.5|61.05|58.65|0
1620914700000|2021-05-13 14:05:00|61.11|58.71|61.07|58.67|62.54|60.14|60.72|58.32|0
1620915000000|2021-05-13 14:10:00|61.04|58.64|62.09|59.69|63.13|60.73|60.96|58.56|0
1620915300000|2021-05-13 14:15:00|62.32|59.92|62.32|59.92|63.07|60.67|62.09|59.69|0
1620915600000|2021-05-13 14:20:00|62.26|59.86|63.88|61.48|63.94|61.54|61.81|59.41|0
1620915900000|2021-05-13 14:25:00|63.76|61.36|63.41|61.01|63.94|61.54|62.32|59.92|0
1620916200000|2021-05-13 14:30:00|63.53|61.13|63.88|61.48|64.23|61.83|63.35|60.95|0
1620916500000|2021-05-13 14:35:00|63.82|61.42|63.47|61.07|63.94|61.54|62.95|60.55|0
1620916800000|2021-05-13 14:40:00|63.58|61.18|62.31|59.91|63.76|61.36|62.31|59.91|0
1620917100000|2021-05-13 14:45:00|62.26|59.86|63.35|60.95|63.76|61.36|62.26|59.86|0
1620917400000|2021-05-13 14:50:00|63.26|60.86|64.34|61.94|64.4|62|62.83|60.43|0
1620917700000|2021-05-13 14:55:00|64.37|61.97|64.72|62.32|65.88|63.48|64.37|61.97|0
1620918000000|2021-05-13 15:00:00|64.9|62.5|64.09|61.69|64.9|62.5|63.55|61.15|0
1620918300000|2021-05-13 15:05:00|63.97|61.57|62.99|60.59|64.27|61.87|62.7|60.3|0
1620918600000|2021-05-13 15:10:00|62.93|60.53|62.24|59.84|63.16|60.76|62.13|59.73|0
1620918900000|2021-05-13 15:15:00|62.13|59.73|63.04|60.64|63.16|60.76|61.84|59.44|0
1620919200000|2021-05-13 15:20:00|62.93|60.53|63.26|60.86|63.66|61.26|62.3|59.9|0
1620919500000|2021-05-13 15:25:00|63.2|60.8|62.38|59.98|63.37|60.97|60.6|58.2|0
1620919800000|2021-05-13 15:30:00|62.32|59.92|63.35|60.95|63.41|61.01|62.27|59.87|0
1620920100000|2021-05-13 15:35:00|63.18|60.78|64.39|61.99|64.45|62.05|62.78|60.38|0
1620920400000|2021-05-13 15:40:00|64.21|61.81|61.47|59.07|64.21|61.81|61.42|59.02|0
1620920700000|2021-05-13 15:45:00|61.53|59.13|62.89|60.49|62.89|60.49|61.14|58.74|0
1620921000000|2021-05-13 15:50:00|62.77|60.37|63.06|60.66|63.4|61|62.43|60.03|0
1620921300000|2021-05-13 15:55:00|63.12|60.72|61.98|59.58|63.34|60.94|61.58|59.18|0
1620921600000|2021-05-13 16:00:00|62.06|59.66|62.51|60.11|63.75|61.35|61.92|59.52|0
1620921900000|2021-05-13 16:05:00|62.49|60.09|63.77|61.37|63.77|61.37|62.31|59.91|0
1620922200000|2021-05-13 16:10:00|64.03|61.63|64.26|61.86|64.61|62.21|63.98|61.58|0
1620922500000|2021-05-13 16:15:00|64.5|62.1|63.97|61.57|64.79|62.39|63.97|61.57|0
1620922800000|2021-05-13 16:20:00|63.91|61.51|63.17|60.77|64.15|61.75|63.17|60.77|0
1620923100000|2021-05-13 16:25:00|63.22|60.82|64.43|62.03|64.67|62.27|63.22|60.82|0
1620923400000|2021-05-13 16:30:00|64.55|62.15|65.43|63.03|65.49|63.09|64.55|62.15|0
1620923700000|2021-05-13 16:35:00|65.4|63|64.37|61.97|65.55|63.15|64.32|61.92|0
1620924000000|2021-05-13 16:40:00|64.26|61.86|64.14|61.74|64.66|62.26|63.68|61.28|0
1620924300000|2021-05-13 16:45:00|64.08|61.68|65.01|62.61|65.01|62.61|64.08|61.68|0
1620924600000|2021-05-13 16:50:00|65.07|62.67|63.96|61.56|65.31|62.91|63.45|61.05|0
1620924900000|2021-05-13 16:55:00|64.02|61.62|62.53|60.13|64.08|61.68|61.85|59.45|0
1620925200000|2021-05-13 17:00:00|62.64|60.24|62.58|60.18|62.7|60.3|61.23|58.83|0
1620925500000|2021-05-13 17:05:00|62.76|60.36|62.98|60.58|63.21|60.81|61.65|59.25|0
1620925800000|2021-05-13 17:10:00|62.93|60.53|63.41|61.01|63.5|61.1|62.64|60.24|0
1620926100000|2021-05-13 17:15:00|63.5|61.1|61.79|59.39|63.9|61.5|61.68|59.28|0
1620926400000|2021-05-13 17:20:00|61.73|59.33|60.22|57.82|62.01|59.61|60.17|57.77|0
1620926700000|2021-05-13 17:25:00|60.39|57.99|60.78|58.38|61.17|58.77|59.84|57.44|0
1620927000000|2021-05-13 17:30:00|60.72|58.32|58.74|56.34|61.17|58.77|58.74|56.34|0
1620927300000|2021-05-13 17:35:00|58.71|56.31|59.65|57.25|61.68|59.28|58.02|55.62|0
1620927600000|2021-05-13 17:40:00|59.7|57.3|60.36|57.96|60.36|57.96|59.54|57.14|0
1620927900000|2021-05-13 17:45:00|60.64|58.24|59.37|56.97|60.86|58.46|59.15|56.75|0
1620928200000|2021-05-13 17:50:00|59.43|57.03|59.37|56.97|61.41|59.01|59.37|56.97|0
1620928500000|2021-05-13 17:55:00|59.43|57.03|59.26|56.86|59.87|57.47|59.21|56.81|0
1620928800000|2021-05-13 18:00:00|59.48|57.08|61.38|58.98|61.54|59.14|59.48|57.08|0
1620929100000|2021-05-13 18:05:00|61.54|59.14|60.51|58.11|62.63|60.23|59.45|57.05|0
1620929400000|2021-05-13 18:10:00|60.57|58.17|61.47|59.07|61.76|59.36|60.57|58.17|0
1620929700000|2021-05-13 18:15:00|61.3|58.9|60.85|58.45|61.53|59.13|60.62|58.22|0
1620930000000|2021-05-13 18:20:00|61.02|58.62|61.93|59.53|62.33|59.93|61.02|58.62|0
1620930300000|2021-05-13 18:25:00|61.98|59.58|62.56|60.16|62.67|60.27|61.44|59.04|0
1620930600000|2021-05-13 18:30:00|62.79|60.39|62.82|60.42|63.51|61.11|60.38|57.98|0
1620930900000|2021-05-13 18:35:00|62.94|60.54|63.4|61|63.75|61.35|62.94|60.54|0
1620931200000|2021-05-13 18:40:00|63.34|60.94|63.75|61.35|63.99|61.59|61.82|59.42|0
1620931500000|2021-05-13 18:45:00|63.66|61.26|63.4|61|63.87|61.47|62.76|60.36|0
1620931800000|2021-05-13 18:50:00|63.37|60.97|63.34|60.94|63.57|61.17|62.53|60.13|0
1620932100000|2021-05-13 18:55:00|63.4|61|62.59|60.19|63.52|61.12|62.59|60.19|0
1620932400000|2021-05-13 19:00:00|62.76|60.36|63.28|60.88|64.27|61.87|62.53|60.13|0
1620932700000|2021-05-13 19:05:00|63.51|61.11|64.45|62.05|64.45|62.05|63.22|60.82|0
1620933000000|2021-05-13 19:10:00|64.57|62.17|62.93|60.53|64.57|62.17|62.41|60.01|0
1620933300000|2021-05-13 19:15:00|62.87|60.47|62.87|60.47|63.74|61.34|62.76|60.36|0
1620933600000|2021-05-13 19:20:00|62.99|60.59|64.01|61.61|64.16|61.76|62.96|60.56|0
1620933900000|2021-05-13 19:25:00|64.07|61.67|64.95|62.55|65.12|62.72|64.07|61.67|0
1620934200000|2021-05-13 19:30:00|65.06|62.66|64.48|62.08|66.62|64.22|64.31|61.91|0
1620934500000|2021-05-13 19:35:00|64.39|61.99|64.69|62.29|64.84|62.44|63.95|61.55|0
1620934800000|2021-05-13 19:40:00|64.66|62.26|65.25|62.85|65.28|62.88|64.07|61.67|0
1620935100000|2021-05-13 19:45:00|65.13|62.73|64.48|62.08|65.25|62.85|64.3|61.9|0
1620935400000|2021-05-13 19:50:00|63.6|61.2|63.1|60.7|64.56|62.16|62.96|60.56|0
1620935700000|2021-05-13 19:55:00|62.93|60.53|61.4|59|63.05|60.65|60.56|58.16|0
1620936000000|2021-05-13 20:00:00|60.94|58.54|60.77|58.37|61.34|58.94|60.49|58.09|0
1620936300000|2021-05-13 20:05:00|60.72|58.32|60.55|58.15|61.17|58.77|60.16|57.76|0
1620936600000|2021-05-13 20:10:00|60.6|58.2|61.69|59.29|62.12|59.72|60.55|58.15|0
1620936900000|2021-05-13 20:15:00|61.67|59.27|61.84|59.04|61.95|59.27|61.67|58.98|0
1620937200000|2021-05-13 20:20:00|61.85|59.05|61.92|59.12|61.94|59.14|61.84|59.04|0
1620937500000|2021-05-13 20:25:00|61.91|59.11|61.98|59.18|61.98|59.18|61.76|58.96|0
1620937800000|2021-05-13 20:30:00|62|59.2|62.4|59.6|62.4|59.6|62|59.2|0
1620938100000|2021-05-13 20:35:00|62.34|59.54|62.22|59.42|62.34|59.54|62.05|59.25|0
1620938400000|2021-05-13 20:40:00|62.28|59.48|62.62|59.82|62.62|59.82|62.28|59.48|0
1620938700000|2021-05-13 20:45:00|62.51|59.71|62.91|60.11|63.08|60.28|62.51|59.71|0
1620939000000|2021-05-13 20:50:00|62.85|60.05|62.91|60.11|63.08|60.28|62.79|59.99|0
1620939300000|2021-05-13 20:55:00|62.96|60.16|63.36|60.56|63.48|60.68|62.85|60.05|0
1620939600000|2021-05-13 21:00:00|63.31|60.51|63.5|60.7|63.52|60.72|63.26|60.46|0
1620939900000|2021-05-13 21:05:00|63.47|60.67|63.53|60.73|63.58|60.78|63.47|60.67|0
1620940200000|2021-05-13 21:10:00|63.52|60.72|63.46|60.66|63.52|60.72|63.41|60.61|0
1620940500000|2021-05-13 21:15:00|63.47|60.67|63.57|60.77|63.61|60.81|63.41|60.61|0
1620940800000|2021-05-13 21:20:00|63.49|60.69|63.52|60.72|63.63|60.83|63.43|60.63|0
1620941100000|2021-05-13 21:25:00|63.5|60.7|63.18|60.38|63.55|60.75|63.18|60.38|0
1620941400000|2021-05-13 21:30:00|63.15|60.35|63.19|60.39|63.24|60.44|63.14|60.34|0
1620941700000|2021-05-13 21:35:00|63.21|60.41|63.27|60.47|63.29|60.49|63.11|60.31|0
1620942000000|2021-05-13 21:40:00|63.23|60.43|63.19|60.39|63.38|60.58|63.1|60.3|0
1620942300000|2021-05-13 21:45:00|63.2|60.4|63.21|60.41|63.23|60.43|63.14|60.34|0
1620942600000|2021-05-13 21:50:00|63.22|60.42|63.21|60.41|63.22|60.42|63.12|60.32|0
1620942900000|2021-05-13 21:55:00|63.22|60.42|63.44|60.64|63.49|60.69|63.21|60.41|0
1620943200000|2021-05-13 22:00:00|63.58|60.78|63.55|60.75|63.58|60.78|63.03|60.23|0
1620943500000|2021-05-13 22:05:00|63.61|60.81|63.61|60.81|63.61|60.81|63.44|60.64|0
1620943800000|2021-05-13 22:10:00|63.55|60.75|63.38|60.58|63.55|60.75|63.26|60.46|0
1620944100000|2021-05-13 22:15:00|63.43|60.63|63.43|60.63|63.55|60.75|63.43|60.63|0
1620944400000|2021-05-13 22:20:00|63.38|60.58|62.97|60.17|63.43|60.63|62.97|60.17|0
1620944700000|2021-05-13 22:25:00|62.86|60.06|62.8|60|62.97|60.17|62.74|59.94|0
1620945000000|2021-05-13 22:30:00|62.86|60.06|62.97|60.17|63.03|60.23|62.74|59.94|0
1620945300000|2021-05-13 22:35:00|62.85|60.05|62.85|60.05|62.97|60.17|62.8|60|0
1620945600000|2021-05-13 22:40:00|62.82|60.02|63.08|60.28|63.08|60.28|62.8|60|0
1620945900000|2021-05-13 22:45:00|63.14|60.34|63.14|60.34|63.2|60.4|63.08|60.28|0
1620946200000|2021-05-13 22:50:00|63.05|60.25|63.48|60.68|63.48|60.68|63.02|60.22|0
1620946500000|2021-05-13 22:55:00|63.37|60.57|63.08|60.28|63.4|60.6|63.02|60.22|0
1620946800000|2021-05-13 23:00:00|63.11|60.31|62.96|60.16|63.14|60.34|62.96|60.16|0
1620947100000|2021-05-13 23:05:00|63.02|60.22|62.93|60.13|63.08|60.28|62.9|60.1|0
1620947400000|2021-05-13 23:10:00|62.96|60.16|62.73|59.93|63.02|60.22|62.73|59.93|0
1620947700000|2021-05-13 23:15:00|62.79|59.99|63.25|60.45|63.25|60.45|62.79|59.99|0
1620948000000|2021-05-13 23:20:00|63.3|60.5|64|61.2|64|61.2|63.25|60.45|0
1620948300000|2021-05-13 23:25:00|64.06|61.26|63.65|60.85|64.17|61.37|63.59|60.79|0
1620948600000|2021-05-13 23:30:00|63.71|60.91|63.96|61.16|64.29|61.49|63.71|60.91|0
1620948900000|2021-05-13 23:35:00|63.99|61.19|62.73|59.93|63.99|61.19|62.15|59.35|0
1620949200000|2021-05-13 23:40:00|62.67|59.87|63.7|60.9|63.82|61.02|62.67|59.87|0
1620949500000|2021-05-13 23:45:00|63.73|60.93|63.84|61.04|64.28|61.48|63.59|60.79|0
1620949800000|2021-05-13 23:50:00|63.88|61.08|64.05|61.25|64.11|61.31|63.64|60.84|0
1620950100000|2021-05-13 23:55:00|64.02|61.22|63.93|61.13|64.22|61.42|63.93|61.13|0
1620950400000|2021-05-14 00:00:00|63.99|61.19|64.22|61.42|64.28|61.48|63.58|60.78|0
1620950700000|2021-05-14 00:05:00|64.28|61.48|63.87|61.07|64.51|61.71|63.87|61.07|0
1620951000000|2021-05-14 00:10:00|63.84|61.04|63.87|61.07|64.04|61.24|63.64|60.84|0
1620951300000|2021-05-14 00:15:00|63.95|61.15|64.45|61.65|64.68|61.88|63.95|61.15|0
1620951600000|2021-05-14 00:20:00|64.51|61.71|64.22|61.42|64.63|61.83|64.04|61.24|0
1620951900000|2021-05-14 00:25:00|64.19|61.39|64.04|61.24|64.42|61.62|63.69|60.89|0
1620952200000|2021-05-14 00:30:00|64.1|61.3|64.3|61.5|64.33|61.53|63.75|60.95|0
1620952500000|2021-05-14 00:35:00|64.33|61.53|64.5|61.7|64.86|62.06|64.33|61.53|0
1620952800000|2021-05-14 00:40:00|64.45|61.65|64.68|61.88|64.74|61.94|64.39|61.59|0
1620953100000|2021-05-14 00:45:00|64.74|61.94|64.68|61.88|64.97|62.17|64.5|61.7|0
1620953400000|2021-05-14 00:50:00|64.74|61.94|65.2|62.4|65.2|62.4|64.74|61.94|0
1620953700000|2021-05-14 00:55:00|65.26|62.46|65.41|62.61|65.62|62.82|65.14|62.34|0
1620954000000|2021-05-14 01:00:00|65.44|62.64|65.85|63.05|65.97|63.17|65.38|62.58|0
1620954300000|2021-05-14 01:05:00|65.82|63.02|65.38|62.58|65.85|63.05|65.32|62.52|0
1620954600000|2021-05-14 01:10:00|65.32|62.52|65.67|62.87|65.73|62.93|65.32|62.52|0
1620954900000|2021-05-14 01:15:00|65.61|62.81|66.09|63.29|66.09|63.29|65.46|62.66|0
1620955200000|2021-05-14 01:20:00|66.15|63.35|66.23|63.43|66.44|63.64|66.09|63.29|0
1620955500000|2021-05-14 01:25:00|66.2|63.4|66.41|63.61|66.68|63.88|66.2|63.4|0
1620955800000|2021-05-14 01:30:00|66.44|63.64|66.02|63.22|66.56|63.76|65.9|63.1|0
1620956100000|2021-05-14 01:35:00|65.96|63.16|65.49|62.69|65.96|63.16|65.25|62.45|0
1620956400000|2021-05-14 01:40:00|65.43|62.63|65.13|62.33|65.66|62.86|65.07|62.27|0
1620956700000|2021-05-14 01:45:00|65.07|62.27|64.63|61.83|65.19|62.39|64.6|61.8|0
1620957000000|2021-05-14 01:50:00|64.55|61.75|65.07|62.27|65.07|62.27|64.55|61.75|0
1620957300000|2021-05-14 01:55:00|65.04|62.24|65.72|62.92|65.75|62.95|64.98|62.18|0
1620957600000|2021-05-14 02:00:00|65.78|62.98|65.54|62.74|66.08|63.28|65.42|62.62|0
1620957900000|2021-05-14 02:05:00|65.48|62.68|65.36|62.56|65.75|62.95|65.07|62.27|0
1620958200000|2021-05-14 02:10:00|65.3|62.5|65.95|63.15|65.95|63.15|65.3|62.5|0
1620958500000|2021-05-14 02:15:00|66.01|63.21|65.42|62.62|66.01|63.21|65.42|62.62|0
1620958800000|2021-05-14 02:20:00|65.48|62.68|65.65|62.85|65.83|63.03|65.48|62.68|0
1620959100000|2021-05-14 02:25:00|65.68|62.88|65.54|62.74|65.95|63.15|65.48|62.68|0
1620959400000|2021-05-14 02:30:00|65.59|62.79|65.59|62.79|66.01|63.21|65.59|62.79|0
1620959700000|2021-05-14 02:35:00|65.53|62.73|64.59|61.79|65.77|62.97|64.53|61.73|0
1620960000000|2021-05-14 02:40:00|64.53|61.73|65|62.2|65.18|62.38|64.53|61.73|0
1620960300000|2021-05-14 02:45:00|65.06|62.26|65.24|62.44|65.26|62.46|64.77|61.97|0
1620960600000|2021-05-14 02:50:00|65.2|62.4|65.26|62.46|65.47|62.67|65.06|62.26|0
1620960900000|2021-05-14 02:55:00|65.29|62.49|65.38|62.58|65.47|62.67|65.12|62.32|0
1620961200000|2021-05-14 03:00:00|65.35|62.55|65.65|62.85|66.03|63.23|65.35|62.55|0
1620961500000|2021-05-14 03:05:00|65.7|62.9|65.94|63.14|65.94|63.14|65.41|62.61|0
1620961800000|2021-05-14 03:10:00|65.88|63.08|66.59|63.79|66.59|63.79|65.88|63.08|0
1620962100000|2021-05-14 03:15:00|66.71|63.91|66.77|63.97|66.89|64.09|66.59|63.79|0
1620962400000|2021-05-14 03:20:00|66.83|64.03|67.07|64.27|67.25|64.45|66.83|64.03|0
1620962700000|2021-05-14 03:25:00|66.06|63.26|65.67|62.87|66.15|63.35|65.61|62.81|0
1620963000000|2021-05-14 03:30:00|65.7|62.9|66.03|63.23|66.08|63.28|65.67|62.87|0
1620963300000|2021-05-14 03:35:00|65.99|63.19|65.67|62.87|66.03|63.23|65.55|62.75|0
1620963600000|2021-05-14 03:40:00|65.61|62.81|65.84|63.04|65.84|63.04|65.55|62.75|0
1620963900000|2021-05-14 03:45:00|65.9|63.1|65.84|63.04|66.02|63.22|65.78|62.98|0
1620964200000|2021-05-14 03:50:00|65.81|63.01|65.6|62.8|65.9|63.1|65.43|62.63|0
1620964500000|2021-05-14 03:55:00|65.54|62.74|65.66|62.86|65.84|63.04|65.48|62.68|0
1620964800000|2021-05-14 04:00:00|65.72|62.92|65.75|62.95|66.05|63.25|65.72|62.92|0
1620965100000|2021-05-14 04:05:00|65.78|62.98|65.87|63.07|66.02|63.22|65.78|62.98|0
1620965400000|2021-05-14 04:10:00|65.9|63.1|66.13|63.33|66.26|63.46|65.9|63.1|0
1620965700000|2021-05-14 04:15:00|66.16|63.36|65.95|63.15|66.19|63.39|65.92|63.12|0
1620966000000|2021-05-14 04:20:00|65.92|63.12|65.89|63.09|66.01|63.21|65.83|63.03|0
1620966300000|2021-05-14 04:25:00|65.92|63.12|65.71|62.91|65.92|63.12|65.54|62.74|0
1620966600000|2021-05-14 04:30:00|65.65|62.85|65.71|62.91|65.95|63.15|65.54|62.74|0
1620966900000|2021-05-14 04:35:00|65.77|62.97|65.59|62.79|65.83|63.03|65.5|62.7|0
1620967200000|2021-05-14 04:40:00|65.65|62.85|65.24|62.44|65.71|62.91|65.21|62.41|0
1620967500000|2021-05-14 04:45:00|65.29|62.49|65.62|62.82|65.65|62.85|65.29|62.49|0
1620967800000|2021-05-14 04:50:00|65.65|62.85|65.53|62.73|65.77|62.97|65.53|62.73|0
1620968100000|2021-05-14 04:55:00|65.59|62.79|65.53|62.73|65.77|62.97|65.47|62.67|0
1620968400000|2021-05-14 05:00:00|65.65|62.85|65.82|63.02|65.91|63.11|65.53|62.73|0
1620968700000|2021-05-14 05:05:00|65.76|62.96|65.82|63.02|66|63.2|65.64|62.84|0
1620969000000|2021-05-14 05:10:00|65.79|62.99|66.66|63.86|66.66|63.86|65.64|62.84|0
1620969300000|2021-05-14 05:15:00|66.72|63.92|66.36|63.56|67.08|64.28|66.36|63.56|0
1620969600000|2021-05-14 05:20:00|66.3|63.5|66.18|63.38|66.36|63.56|66.06|63.26|0
1620969900000|2021-05-14 05:25:00|66.24|63.44|66.48|63.68|66.9|64.1|66.24|63.44|0
1620970200000|2021-05-14 05:30:00|66.5|63.7|66.24|63.44|66.72|63.92|66.18|63.38|0
1620970500000|2021-05-14 05:35:00|66.2|63.4|66.17|63.37|66.47|63.67|66.06|63.26|0
1620970800000|2021-05-14 05:40:00|66.11|63.31|66.08|63.28|66.35|63.55|65.93|63.13|0
1620971100000|2021-05-14 05:45:00|66.05|63.25|66.65|63.85|66.65|63.85|65.99|63.19|0
1620971400000|2021-05-14 05:50:00|66.59|63.79|66.65|63.85|66.83|64.03|66.47|63.67|0
1620971700000|2021-05-14 05:55:00|66.71|63.91|66.89|64.09|67.07|64.27|66.47|63.67|0
1620972000000|2021-05-14 06:00:00|66.83|64.03|65.75|62.95|66.83|64.03|65.28|62.48|0
1620972300000|2021-05-14 06:05:00|65.69|62.89|65.66|62.86|65.99|63.19|65.57|62.77|0
1620972600000|2021-05-14 06:10:00|65.63|62.83|65.81|63.01|65.81|63.01|65.27|62.47|0
1620972900000|2021-05-14 06:15:00|65.75|62.95|65.69|62.89|65.81|63.01|65.39|62.59|0
1620973200000|2021-05-14 06:20:00|65.63|62.83|65.33|62.53|65.69|62.89|65.27|62.47|0
1620973500000|2021-05-14 06:25:00|65.27|62.47|65.63|62.83|65.8|63|65.15|62.35|0
1620973800000|2021-05-14 06:30:00|65.57|62.77|65.8|63|65.83|63.03|65.39|62.59|0
1620974100000|2021-05-14 06:35:00|65.74|62.94|66.16|63.36|66.22|63.42|65.62|62.82|0
1620974400000|2021-05-14 06:40:00|66.22|63.42|66.52|63.72|66.52|63.72|66.16|63.36|0
1620974700000|2021-05-14 06:45:00|66.58|63.78|67.48|64.68|67.48|64.68|66.52|63.72|0
1620975000000|2021-05-14 06:50:00|67.42|64.62|67.48|64.68|67.66|64.86|67.3|64.5|0
1620975300000|2021-05-14 06:55:00|67.51|64.71|67.48|64.68|67.66|64.86|67.33|64.53|0
1620975600000|2021-05-14 07:00:00|67.42|64.62|65.17|62.37|68.53|65.73|64.96|62.16|0
1620975900000|2021-05-14 07:05:00|64.94|62.54|64.7|62.3|65.3|62.9|64.7|62.3|0
1620976200000|2021-05-14 07:10:00|64.64|62.24|64.88|62.48|65.18|62.78|64.64|62.24|0
1620976500000|2021-05-14 07:15:00|64.94|62.54|64.19|61.79|64.94|62.54|63.7|61.3|0
1620976800000|2021-05-14 07:20:00|64.23|61.83|63.99|61.59|64.52|62.12|63.87|61.47|0
1620977100000|2021-05-14 07:25:00|64.02|61.62|63.52|61.12|64.11|61.71|63.46|61.06|0
1620977400000|2021-05-14 07:30:00|63.46|61.06|63.69|61.29|63.69|61.29|63.11|60.71|0
1620977700000|2021-05-14 07:35:00|63.57|61.17|63.93|61.53|63.98|61.58|63.16|60.76|0
1620978000000|2021-05-14 07:40:00|63.87|61.47|63.63|61.23|64.01|61.61|63.57|61.17|0
1620978300000|2021-05-14 07:45:00|63.57|61.17|64.9|62.5|65.02|62.62|63.37|60.97|0
1620978600000|2021-05-14 07:50:00|64.84|62.44|64.54|62.14|65.02|62.62|64.45|62.05|0
1620978900000|2021-05-14 07:55:00|64.6|62.2|64.75|62.35|64.84|62.44|64.37|61.97|0
1620979200000|2021-05-14 08:00:00|64.78|62.38|65.22|62.82|65.22|62.82|64.42|62.02|0
1620979500000|2021-05-14 08:05:00|65.25|62.85|64.6|62.2|65.31|62.91|64.48|62.08|0
1620979800000|2021-05-14 08:10:00|64.48|62.08|64.95|62.55|65.16|62.76|64.48|62.08|0
1620980100000|2021-05-14 08:15:00|64.83|62.43|65.52|63.12|65.55|63.15|64.78|62.38|0
1620980400000|2021-05-14 08:20:00|65.49|63.09|65.67|63.27|65.73|63.33|65.37|62.97|0
1620980700000|2021-05-14 08:25:00|65.61|63.21|65.66|63.26|65.66|63.26|65.31|62.91|0
1620981000000|2021-05-14 08:30:00|65.6|63.2|65.9|63.5|66.02|63.62|65.54|63.14|0
1620981300000|2021-05-14 08:35:00|65.96|63.56|65.05|62.65|66.44|64.04|64.78|62.38|0
1620981600000|2021-05-14 08:40:00|65.08|62.68|64.72|62.32|65.08|62.68|64.6|62.2|0
1620981900000|2021-05-14 08:45:00|64.78|62.38|64.9|62.5|65.14|62.74|64.6|62.2|0
1620982200000|2021-05-14 08:50:00|64.96|62.56|65.29|62.89|65.44|63.04|64.84|62.44|0
1620982500000|2021-05-14 08:55:00|65.2|62.8|65.26|62.86|65.44|63.04|65.14|62.74|0
1620982800000|2021-05-14 09:00:00|65.38|62.98|65.38|62.98|65.67|63.27|65.26|62.86|0
1620983100000|2021-05-14 09:05:00|65.43|63.03|65.91|63.51|65.97|63.57|65.38|62.98|0
1620983400000|2021-05-14 09:10:00|66.03|63.63|65.91|63.51|66.52|64.12|65.91|63.51|0
1620983700000|2021-05-14 09:15:00|65.97|63.57|65.78|63.38|66.42|64.02|65.35|62.95|0
1620984000000|2021-05-14 09:20:00|65.81|63.41|65.33|62.93|65.87|63.47|65.33|62.93|0
1620984300000|2021-05-14 09:25:00|65.39|62.99|65.33|62.93|65.54|63.14|65.33|62.93|0
1620984600000|2021-05-14 09:30:00|65.39|62.99|65.32|62.92|65.69|63.29|65.09|62.69|0
1620984900000|2021-05-14 09:35:00|65.26|62.86|65.32|62.92|65.41|63.01|65.08|62.68|0
1620985200000|2021-05-14 09:40:00|65.26|62.86|65.32|62.92|65.32|62.92|65.02|62.62|0
1620985500000|2021-05-14 09:45:00|65.38|62.98|65.26|62.86|65.5|63.1|65.14|62.74|0
1620985800000|2021-05-14 09:50:00|65.2|62.8|64.9|62.5|65.26|62.86|64.84|62.44|0
1620986100000|2021-05-14 09:55:00|64.87|62.47|64.78|62.38|64.96|62.56|64.48|62.08|0
1620986400000|2021-05-14 10:00:00|64.87|62.47|64.84|62.44|65.08|62.68|64.54|62.14|0
1620986700000|2021-05-14 10:05:00|64.66|62.26|64.48|62.08|64.9|62.5|64.48|62.08|0
1620987000000|2021-05-14 10:10:00|64.54|62.14|64.42|62.02|64.78|62.38|64.3|61.9|0
1620987300000|2021-05-14 10:15:00|64.39|61.99|64.54|62.14|64.6|62.2|64.36|61.96|0
1620987600000|2021-05-14 10:20:00|64.6|62.2|64.6|62.2|64.83|62.43|64.54|62.14|0
1620987900000|2021-05-14 10:25:00|64.56|62.16|64.71|62.31|64.86|62.46|64.54|62.14|0
1620988200000|2021-05-14 10:30:00|64.65|62.25|64.53|62.13|64.8|62.4|64.33|61.93|0
1620988500000|2021-05-14 10:35:00|64.5|62.1|64.24|61.84|64.53|62.13|64.06|61.66|0
1620988800000|2021-05-14 10:40:00|64.3|61.9|64.29|61.89|64.59|62.19|64.24|61.84|0
1620989100000|2021-05-14 10:45:00|64.23|61.83|64.65|62.25|64.65|62.25|64.23|61.83|0
1620989400000|2021-05-14 10:50:00|64.68|62.28|64.83|62.43|64.83|62.43|64.59|62.19|0
1620989700000|2021-05-14 10:55:00|64.95|62.55|64.23|61.83|64.95|62.55|64.23|61.83|0
1620990000000|2021-05-14 11:00:00|64.17|61.77|64.94|62.54|64.94|62.54|63.99|61.59|0
1620990300000|2021-05-14 11:05:00|64.88|62.48|65.06|62.66|65.24|62.84|64.65|62.25|0
1620990600000|2021-05-14 11:10:00|65.03|62.63|64.76|62.36|65.06|62.66|64.7|62.3|0
1620990900000|2021-05-14 11:15:00|64.7|62.3|64.58|62.18|64.82|62.42|64.4|62|0
1620991200000|2021-05-14 11:20:00|64.64|62.24|64.52|62.12|65|62.6|64.52|62.12|0
1620991500000|2021-05-14 11:25:00|64.46|62.06|65.12|62.72|65.12|62.72|64.4|62|0
1620991800000|2021-05-14 11:30:00|65.18|62.78|65.48|63.08|65.72|63.32|64.94|62.54|0
1620992100000|2021-05-14 11:35:00|65.32|62.92|65|62.6|65.38|62.98|65|62.6|0
1620992400000|2021-05-14 11:40:00|65.05|62.65|65.41|63.01|65.41|63.01|65.05|62.65|0
1620992700000|2021-05-14 11:45:00|65.47|63.07|64.99|62.59|65.59|63.19|64.93|62.53|0
1620993000000|2021-05-14 11:50:00|64.93|62.53|64.99|62.59|65.17|62.77|64.81|62.41|0
1620993300000|2021-05-14 11:55:00|65.02|62.62|65.11|62.71|65.23|62.83|64.87|62.47|0
1620993600000|2021-05-14 12:00:00|65.17|62.77|65.35|62.95|65.65|63.25|64.99|62.59|0
1620993900000|2021-05-14 12:05:00|65.29|62.89|65.17|62.77|65.41|63.01|64.93|62.53|0
1620994200000|2021-05-14 12:10:00|65.23|62.83|64.93|62.53|65.35|62.95|64.93|62.53|0
1620994500000|2021-05-14 12:15:00|65.05|62.65|65.11|62.71|65.23|62.83|64.93|62.53|0
1620994800000|2021-05-14 12:20:00|65.13|62.73|65.28|62.88|65.46|63.06|65.05|62.65|0
1620995100000|2021-05-14 12:25:00|65.22|62.82|65.04|62.64|65.46|63.06|64.95|62.55|0
1620995400000|2021-05-14 12:30:00|65.1|62.7|63.38|60.98|65.1|62.7|63.33|60.93|0
1620995700000|2021-05-14 12:35:00|63.33|60.93|63.21|60.81|63.56|61.16|62.45|60.05|0
1620996000000|2021-05-14 12:40:00|63.27|60.87|63.85|61.45|63.91|61.51|62.97|60.57|0
1620996300000|2021-05-14 12:45:00|63.91|61.51|64.15|61.75|64.26|61.86|63.85|61.45|0
1620996600000|2021-05-14 12:50:00|64.21|61.81|64.38|61.98|64.5|62.1|63.85|61.45|0
1620996900000|2021-05-14 12:55:00|64.44|62.04|64.8|62.4|65.1|62.7|64.44|62.04|0
1620997200000|2021-05-14 13:00:00|64.74|62.34|64.74|62.34|64.86|62.46|64.38|61.98|0
1620997500000|2021-05-14 13:05:00|64.68|62.28|65.09|62.69|65.27|62.87|64.62|62.22|0
1620997800000|2021-05-14 13:10:00|65.03|62.63|64.73|62.33|65.15|62.75|64.56|62.16|0
1620998100000|2021-05-14 13:15:00|64.79|62.39|64.17|61.77|64.79|62.39|64.14|61.74|0
1620998400000|2021-05-14 13:20:00|64.23|61.83|65.09|62.69|65.27|62.87|64.23|61.83|0
1620998700000|2021-05-14 13:25:00|65.06|62.66|65.27|62.87|65.27|62.87|64.67|62.27|0
1620999000000|2021-05-14 13:30:00|65.45|63.05|65.87|63.47|66.84|64.44|65.45|63.05|0
1620999300000|2021-05-14 13:35:00|66.05|63.65|64.71|62.31|66.47|64.07|64.31|61.91|0
1620999600000|2021-05-14 13:40:00|64.89|62.49|64.19|61.79|65.56|63.16|62.94|60.54|0
1620999900000|2021-05-14 13:45:00|64.37|61.97|64.43|62.03|64.91|62.51|64.25|61.85|0
1621000200000|2021-05-14 13:50:00|64.55|62.15|65.27|62.87|65.39|62.99|64.13|61.73|0
1621000500000|2021-05-14 13:55:00|65.21|62.81|66.31|63.91|66.31|63.91|65.03|62.63|0
1621000800000|2021-05-14 14:00:00|66.68|64.28|64.75|62.35|66.93|64.53|64.38|61.98|0
1621001100000|2021-05-14 14:05:00|64.68|62.28|63.36|60.96|64.81|62.41|63.24|60.84|0
1621001400000|2021-05-14 14:10:00|63.42|61.02|64.83|62.43|64.99|62.59|63.42|61.02|0
1621001700000|2021-05-14 14:15:00|64.86|62.46|64.56|62.16|64.92|62.52|64.14|61.74|0
1621002000000|2021-05-14 14:20:00|64.5|62.1|64.92|62.52|65.59|63.19|64.5|62.1|0
1621002300000|2021-05-14 14:25:00|65.04|62.64|63.95|61.55|65.66|63.26|63.95|61.55|0
1621002600000|2021-05-14 14:30:00|63.89|61.49|65.1|62.7|65.16|62.76|63.89|61.49|0
1621002900000|2021-05-14 14:35:00|65.04|62.64|63.71|61.31|65.22|62.82|63.71|61.31|0
1621003200000|2021-05-14 14:40:00|63.83|61.43|63.29|60.89|64.43|62.03|62.99|60.59|0
1621003500000|2021-05-14 14:45:00|63.53|61.13|65.78|63.38|65.78|63.38|63.53|61.13|0
1621003800000|2021-05-14 14:50:00|65.72|63.32|65.9|63.5|66.15|63.75|65.63|63.23|0
1621004100000|2021-05-14 14:55:00|65.93|63.53|66.46|64.06|66.64|64.24|65.78|63.38|0
1621004400000|2021-05-14 15:00:00|66.52|64.12|65.53|63.13|66.7|64.3|65.41|63.01|0
1621004700000|2021-05-14 15:05:00|65.66|63.26|65.53|63.13|66.27|63.87|65.53|63.13|0
1621005000000|2021-05-14 15:10:00|65.59|63.19|66.33|63.93|66.64|64.24|65.59|63.19|0
1621005300000|2021-05-14 15:15:00|66.45|64.05|66.7|64.3|67.01|64.61|66.45|64.05|0
1621005600000|2021-05-14 15:20:00|66.82|64.42|67.01|64.61|67.07|64.67|66.76|64.36|0
1621005900000|2021-05-14 15:25:00|67.07|64.67|66.94|64.54|67.38|64.98|66.76|64.36|0
1621006200000|2021-05-14 15:30:00|67.01|64.61|67.19|64.79|67.25|64.85|66.82|64.42|0
1621006500000|2021-05-14 15:35:00|67.25|64.85|67.38|64.98|67.44|65.04|67|64.6|0
1621006800000|2021-05-14 15:40:00|67.44|65.04|67.19|64.79|67.56|65.16|67.13|64.73|0
1621007100000|2021-05-14 15:45:00|67.25|64.85|67.25|64.85|67.5|65.1|67.19|64.79|0
1621007400000|2021-05-14 15:50:00|67.31|64.91|66.69|64.29|67.31|64.91|66.44|64.04|0
1621007700000|2021-05-14 15:55:00|66.75|64.35|66.69|64.29|66.97|64.57|66.5|64.1|0
1621008000000|2021-05-14 16:00:00|66.72|64.32|67.12|64.72|67.43|65.03|66.56|64.16|0
1621008300000|2021-05-14 16:05:00|67.18|64.78|67.31|64.91|67.56|65.16|67.12|64.72|0
1621008600000|2021-05-14 16:10:00|67.43|65.03|67.81|65.41|67.93|65.53|67.31|64.91|0
1621008900000|2021-05-14 16:15:00|67.87|65.47|68.06|65.66|68.12|65.72|67.62|65.22|0
1621009200000|2021-05-14 16:20:00|68.12|65.72|67.87|65.47|68.31|65.91|67.55|65.15|0
1621009500000|2021-05-14 16:25:00|67.74|65.34|67.99|65.59|68.12|65.72|67.74|65.34|0
1621009800000|2021-05-14 16:30:00|68.05|65.65|68.3|65.9|68.37|65.97|68.05|65.65|0
1621010100000|2021-05-14 16:35:00|68.24|65.84|67.93|65.53|68.24|65.84|67.67|65.27|0
1621010400000|2021-05-14 16:40:00|67.99|65.59|67.99|65.59|68.24|65.84|67.99|65.59|0
1621010700000|2021-05-14 16:45:00|68.05|65.65|68.49|66.09|68.55|66.15|67.99|65.59|0
1621011000000|2021-05-14 16:50:00|68.55|66.15|67.93|65.53|69.54|67.14|67.31|64.91|0
1621011300000|2021-05-14 16:55:00|67.96|65.56|68.21|65.81|68.27|65.87|67.9|65.5|0
1621011600000|2021-05-14 17:00:00|68.27|65.87|68.27|65.87|68.65|66.25|68.15|65.75|0
1621011900000|2021-05-14 17:05:00|68.24|65.84|68.21|65.81|68.33|65.93|68.02|65.62|0
1621012200000|2021-05-14 17:10:00|68.27|65.87|68.21|65.81|68.33|65.93|68.02|65.62|0
1621012500000|2021-05-14 17:15:00|68.14|65.74|67.95|65.55|68.21|65.81|67.83|65.43|0
1621012800000|2021-05-14 17:20:00|68.02|65.62|68.39|65.99|68.65|66.25|67.95|65.55|0
1621013100000|2021-05-14 17:25:00|68.46|66.06|68.58|66.18|68.71|66.31|68.39|65.99|0
1621013400000|2021-05-14 17:30:00|68.65|66.25|68.45|66.05|68.96|66.56|68.08|65.68|0
1621013700000|2021-05-14 17:35:00|68.39|65.99|68.45|66.05|68.64|66.24|68.2|65.8|0
1621014000000|2021-05-14 17:40:00|68.39|65.99|68.58|66.18|68.77|66.37|68.33|65.93|0
1621014300000|2021-05-14 17:45:00|68.52|66.12|68.64|66.24|68.7|66.3|68.2|65.8|0
1621014600000|2021-05-14 17:50:00|68.67|66.27|68.58|66.18|68.77|66.37|68.45|66.05|0
1621014900000|2021-05-14 17:55:00|68.64|66.24|68.7|66.3|68.96|66.56|68.58|66.18|0
1621015200000|2021-05-14 18:00:00|68.77|66.37|68.83|66.43|68.83|66.43|68.45|66.05|0
1621015500000|2021-05-14 18:05:00|68.89|66.49|68.76|66.36|69.15|66.75|68.44|66.04|0
1621015800000|2021-05-14 18:10:00|68.82|66.42|69.14|66.74|69.4|67|68.69|66.29|0
1621016100000|2021-05-14 18:15:00|69.2|66.8|69.07|66.67|69.27|66.87|68.95|66.55|0
1621016400000|2021-05-14 18:20:00|69.01|66.61|68.82|66.42|69.14|66.74|68.63|66.23|0
1621016700000|2021-05-14 18:25:00|68.88|66.48|68.88|66.48|69.14|66.74|68.69|66.29|0
1621017000000|2021-05-14 18:30:00|68.94|66.54|69.58|67.18|69.71|67.31|68.94|66.54|0
1621017300000|2021-05-14 18:35:00|69.52|67.12|68.53|66.13|69.52|67.12|67.74|65.34|0
1621017600000|2021-05-14 18:40:00|68.56|66.16|68.65|66.25|68.91|66.51|68.52|66.12|0
1621017900000|2021-05-14 18:45:00|68.68|66.28|69.16|66.76|69.23|66.83|68.65|66.25|0
1621018200000|2021-05-14 18:50:00|69.23|66.83|69.8|67.4|69.87|67.47|68.97|66.57|0
1621018500000|2021-05-14 18:55:00|69.87|67.47|69.22|66.82|69.93|67.53|68.84|66.44|0
1621018800000|2021-05-14 19:00:00|69.25|66.85|68.71|66.31|69.25|66.85|67.95|65.55|0
1621019100000|2021-05-14 19:05:00|68.68|66.28|68.77|66.37|68.97|66.57|68.36|65.96|0
1621019400000|2021-05-14 19:10:00|68.84|66.44|68.96|66.56|69.16|66.76|68.39|65.99|0
1621019700000|2021-05-14 19:15:00|68.9|66.5|68.9|66.5|69.48|67.08|68.9|66.5|0
1621020000000|2021-05-14 19:20:00|68.93|66.53|68.51|66.11|69.28|66.88|68.51|66.11|0
1621020300000|2021-05-14 19:25:00|68.58|66.18|68.7|66.3|68.83|66.43|68.26|65.86|0
1621020600000|2021-05-14 19:30:00|68.77|66.37|68|65.6|68.9|66.5|67.44|65.04|0
1621020900000|2021-05-14 19:35:00|68.07|65.67|67.81|65.41|68.38|65.98|67.44|65.04|0
1621021200000|2021-05-14 19:40:00|67.78|65.38|67.81|65.41|68.07|65.67|67.25|64.85|0
1621021500000|2021-05-14 19:45:00|67.62|65.22|68.64|66.24|68.76|66.36|67.56|65.16|0
1621021800000|2021-05-14 19:50:00|68.32|65.92|69.6|67.2|69.66|67.26|67.94|65.54|0
1621022100000|2021-05-14 19:55:00|69.53|67.13|66.93|64.53|69.53|67.13|66.93|64.53|0
1621022400000|2021-05-14 20:00:00|67.49|65.09|68.95|66.55|69.08|66.68|67.49|65.09|0
1621022700000|2021-05-14 20:05:00|68.89|66.49|69.08|66.68|69.4|67|68.89|66.49|0
1621023000000|2021-05-14 20:10:00|69.11|66.71|68.72|66.32|69.21|66.81|68.57|66.17|0
1621235100000|2021-05-17 07:05:00|67.85|65.45|67.98|65.58|68.11|65.71|67.79|65.39|0
1621235400000|2021-05-17 07:10:00|67.92|65.52|68.04|65.64|68.49|66.09|67.85|65.45|0
1621235700000|2021-05-17 07:15:00|67.85|65.45|66.72|64.32|67.85|65.45|66.66|64.26|0
1621236000000|2021-05-17 07:20:00|66.66|64.26|65.92|63.52|66.75|64.35|65.92|63.52|0
1621236300000|2021-05-17 07:25:00|66.04|63.64|66.1|63.7|66.32|63.92|65.85|63.45|0
1621236600000|2021-05-17 07:30:00|66.07|63.67|65.79|63.39|66.35|63.95|65.67|63.27|0
1621236900000|2021-05-17 07:35:00|65.85|63.45|65.54|63.14|66.16|63.76|65.48|63.08|0
1621237200000|2021-05-17 07:40:00|65.6|63.2|64.93|62.53|65.67|63.27|64.75|62.35|0
1621237500000|2021-05-17 07:45:00|64.99|62.59|64.68|62.28|64.99|62.59|64.32|61.92|0
1621237800000|2021-05-17 07:50:00|64.62|62.22|64.8|62.4|65.11|62.71|64.62|62.22|0
1621238100000|2021-05-17 07:55:00|64.83|62.43|65.05|62.65|65.23|62.83|64.68|62.28|0
1621238400000|2021-05-17 08:00:00|65.11|62.71|66.06|63.66|66.34|63.94|64.99|62.59|0
1621238700000|2021-05-17 08:05:00|66.09|63.69|66.03|63.63|66.28|63.88|65.78|63.38|0
1621239000000|2021-05-17 08:10:00|65.97|63.57|65.78|63.38|66.28|63.88|65.53|63.13|0
1621239300000|2021-05-17 08:15:00|65.84|63.44|65.53|63.13|68.15|65.75|65.16|62.76|0
1621239600000|2021-05-17 08:20:00|65.47|63.07|66.08|63.68|66.14|63.74|65.4|63|0
1621239900000|2021-05-17 08:25:00|66.02|63.62|66.02|63.62|66.14|63.74|65.77|63.37|0
1621240200000|2021-05-17 08:30:00|65.96|63.56|66.08|63.68|66.33|63.93|65.96|63.56|0
1621240500000|2021-05-17 08:35:00|66.14|63.74|66.39|63.99|66.45|64.05|66.02|63.62|0
1621240800000|2021-05-17 08:40:00|66.42|64.02|66.64|64.24|66.7|64.3|66.33|63.93|0
1621241100000|2021-05-17 08:45:00|66.57|64.17|66.51|64.11|66.64|64.24|66.32|63.92|0
1621241400000|2021-05-17 08:50:00|66.57|64.17|66.45|64.05|66.7|64.3|66.38|63.98|0
1621241700000|2021-05-17 08:55:00|66.51|64.11|66.51|64.11|66.51|64.11|66.32|63.92|0
1621242000000|2021-05-17 09:00:00|66.57|64.17|66.2|63.8|66.57|64.17|66.01|63.61|0
1621242300000|2021-05-17 09:05:00|66.13|63.73|66.07|63.67|66.26|63.86|65.76|63.36|0
1621242600000|2021-05-17 09:10:00|66.13|63.73|66.13|63.73|66.38|63.98|66.07|63.67|0
1621242900000|2021-05-17 09:15:00|66.1|63.7|65.88|63.48|66.28|63.88|65.82|63.42|0
1621243200000|2021-05-17 09:20:00|65.94|63.54|66.5|64.1|66.56|64.16|65.88|63.48|0
1621243500000|2021-05-17 09:25:00|66.56|64.16|66.56|64.16|66.56|64.16|66.13|63.73|0
1621243800000|2021-05-17 09:30:00|66.5|64.1|66.13|63.73|66.5|64.1|66.13|63.73|0
1621244100000|2021-05-17 09:35:00|66.06|63.66|65.88|63.48|66.34|63.94|65.88|63.48|0
1621244400000|2021-05-17 09:40:00|65.94|63.54|65.69|63.29|65.94|63.54|65.32|62.92|0
1621244700000|2021-05-17 09:45:00|65.63|63.23|65.94|63.54|66.12|63.72|65.6|63.2|0
1621245000000|2021-05-17 09:50:00|65.97|63.57|65.5|63.1|65.97|63.57|65.44|63.04|0
1621245300000|2021-05-17 09:55:00|65.44|63.04|65.5|63.1|65.63|63.23|65.32|62.92|0
1621245600000|2021-05-17 10:00:00|65.44|63.04|65.04|62.64|65.5|63.1|64.89|62.49|0
1621245900000|2021-05-17 10:05:00|65.07|62.67|64.95|62.55|65.19|62.79|64.86|62.46|0
1621246200000|2021-05-17 10:10:00|64.89|62.49|64.95|62.55|65.25|62.85|64.82|62.42|0
1621246500000|2021-05-17 10:15:00|64.89|62.49|64.82|62.42|64.95|62.55|64.58|62.18|0
1621246800000|2021-05-17 10:20:00|64.88|62.48|64.4|62|64.95|62.55|64.27|61.87|0
1621247100000|2021-05-17 10:25:00|64.34|61.94|64.21|61.81|64.64|62.24|64.15|61.75|0
1621247400000|2021-05-17 10:30:00|64.27|61.87|64.39|61.99|64.64|62.24|64.15|61.75|0
1621247700000|2021-05-17 10:35:00|64.42|62.02|64.33|61.93|64.58|62.18|64.09|61.69|0
1621248000000|2021-05-17 10:40:00|64.27|61.87|64.33|61.93|64.45|62.05|64.21|61.81|0
1621248300000|2021-05-17 10:45:00|64.3|61.9|64.33|61.93|64.39|61.99|64.15|61.75|0
1621248600000|2021-05-17 10:50:00|64.3|61.9|64.27|61.87|64.45|62.05|64.09|61.69|0
1621248900000|2021-05-17 10:55:00|64.24|61.84|63.96|61.56|64.27|61.87|63.84|61.44|0
1621249200000|2021-05-17 11:00:00|64.08|61.68|63.78|61.38|64.21|61.81|63.78|61.38|0
1621249500000|2021-05-17 11:05:00|63.72|61.32|64.69|62.29|64.69|62.29|63.69|61.29|0
1621249800000|2021-05-17 11:10:00|64.63|62.23|64.51|62.11|64.75|62.35|64.41|62.01|0
1621250100000|2021-05-17 11:15:00|64.53|62.13|64.81|62.41|64.93|62.53|64.44|62.04|0
1621250400000|2021-05-17 11:20:00|64.75|62.35|63.96|61.56|64.81|62.41|63.96|61.56|0
1621250700000|2021-05-17 11:25:00|63.9|61.5|63.84|61.44|63.96|61.56|63.41|61.01|0
1621251000000|2021-05-17 11:30:00|63.9|61.5|63.96|61.56|64.08|61.68|63.59|61.19|0
1621251300000|2021-05-17 11:35:00|64.02|61.62|64.14|61.74|64.38|61.98|64.02|61.62|0
1621251600000|2021-05-17 11:40:00|64.1|61.7|63.77|61.37|64.14|61.74|63.47|61.07|0
1621251900000|2021-05-17 11:45:00|63.71|61.31|63.05|60.65|63.71|61.31|62.99|60.59|0
1621252200000|2021-05-17 11:50:00|62.99|60.59|64.54|62.14|64.61|62.21|62.83|60.43|0
1621252500000|2021-05-17 11:55:00|64.61|62.21|64.54|62.14|64.79|62.39|64.42|62.02|0
1621252800000|2021-05-17 12:00:00|64.51|62.11|65.03|62.63|65.09|62.69|64.24|61.84|0
1621253100000|2021-05-17 12:05:00|64.97|62.57|65.03|62.63|65.09|62.69|64.91|62.51|0
1621253400000|2021-05-17 12:10:00|64.97|62.57|64.42|62.02|64.97|62.57|64.3|61.9|0
1621253700000|2021-05-17 12:15:00|64.36|61.96|64.42|62.02|64.48|62.08|64|61.6|0
1621254000000|2021-05-17 12:20:00|64.48|62.08|64.72|62.32|64.96|62.56|64.48|62.08|0
1621254300000|2021-05-17 12:25:00|64.78|62.38|64.84|62.44|64.84|62.44|64.3|61.9|0
1621254600000|2021-05-17 12:30:00|64.78|62.38|65.02|62.62|65.02|62.62|64.54|62.14|0
1621254900000|2021-05-17 12:35:00|65.08|62.68|65.51|63.11|65.69|63.29|65.08|62.68|0
1621255200000|2021-05-17 12:40:00|65.57|63.17|65.38|62.98|65.63|63.23|65.32|62.92|0
1621255500000|2021-05-17 12:45:00|65.41|63.01|65.08|62.68|65.45|63.05|65.02|62.62|0
1621255800000|2021-05-17 12:50:00|65.02|62.62|65.26|62.86|65.38|62.98|64.96|62.56|0
1621256100000|2021-05-17 12:55:00|65.2|62.8|65.08|62.68|65.38|62.98|65.02|62.62|0
1621256400000|2021-05-17 13:00:00|65.01|62.61|65.56|63.16|65.56|63.16|64.83|62.43|0
1621256700000|2021-05-17 13:05:00|65.53|63.13|65.93|63.53|65.99|63.59|65.26|62.86|0
1621257000000|2021-05-17 13:10:00|65.99|63.59|65.87|63.47|66.02|63.62|65.71|63.31|0
1621257300000|2021-05-17 13:15:00|65.93|63.53|66.05|63.65|66.05|63.65|65.81|63.41|0
1621257600000|2021-05-17 13:20:00|65.99|63.59|66.23|63.83|66.42|64.02|65.93|63.53|0
1621257900000|2021-05-17 13:25:00|66.17|63.77|66.29|63.89|66.48|64.08|66.11|63.71|0
1621258200000|2021-05-17 13:30:00|66.23|63.83|66.66|64.26|66.91|64.51|65.62|63.22|0
1621258500000|2021-05-17 13:35:00|66.73|64.33|67.28|64.88|68.16|65.76|64.83|62.43|0
1621258800000|2021-05-17 13:40:00|67.21|64.81|65.48|63.08|67.65|65.25|65.48|63.08|0
1621259100000|2021-05-17 13:45:00|65.6|63.2|64.56|62.16|66.03|63.63|64.56|62.16|0
1621259400000|2021-05-17 13:50:00|64.62|62.22|63.59|61.19|64.92|62.52|63.11|60.71|0
1621259700000|2021-05-17 13:55:00|63.53|61.13|65.18|62.78|65.67|63.27|63.2|60.8|0
1621260000000|2021-05-17 14:00:00|64.88|62.48|64.27|61.87|64.88|62.48|63.37|60.97|0
1621260300000|2021-05-17 14:05:00|64.39|61.99|63.85|61.45|65.49|63.09|63.73|61.33|0
1621260600000|2021-05-17 14:10:00|63.79|61.39|64.51|62.11|64.94|62.54|63.25|60.85|0
1621260900000|2021-05-17 14:15:00|64.45|62.05|66.34|63.94|66.47|64.07|63.79|61.39|0
1621261200000|2021-05-17 14:20:00|66.28|63.88|65.97|63.57|66.78|64.38|65.91|63.51|0
1621261500000|2021-05-17 14:25:00|66.03|63.63|63.67|61.27|66.71|64.31|63.67|61.27|0
1621261800000|2021-05-17 14:30:00|63.63|61.23|64.36|61.96|65.75|63.35|63.49|61.09|0
1621262100000|2021-05-17 14:35:00|64.42|62.02|67.31|64.91|67.72|65.32|64.3|61.9|0
1621262400000|2021-05-17 14:40:00|67.35|64.95|66.79|64.39|67.72|65.32|66.6|64.2|0
1621262700000|2021-05-17 14:45:00|66.85|64.45|66.85|64.45|67.28|64.88|66.17|63.77|0
1621263000000|2021-05-17 14:50:00|66.91|64.51|66.85|64.45|67.53|65.13|66.54|64.14|0
1621263300000|2021-05-17 14:55:00|66.79|64.39|66.54|64.14|67.4|65|66.23|63.83|0
1621263600000|2021-05-17 15:00:00|66.42|64.02|66.11|63.71|66.97|64.57|64.95|62.55|0
1621263900000|2021-05-17 15:05:00|66.01|63.61|65.19|62.79|66.63|64.23|65.01|62.61|0
1621264200000|2021-05-17 15:10:00|65.01|62.61|66.85|64.45|66.85|64.45|63.99|61.59|0
1621264500000|2021-05-17 15:15:00|66.79|64.39|66|63.6|67.1|64.7|65.81|63.41|0
1621264800000|2021-05-17 15:20:00|66.06|63.66|66.73|64.33|67.28|64.88|66.06|63.66|0
1621265100000|2021-05-17 15:25:00|66.61|64.21|65.81|63.41|66.91|64.51|65.81|63.41|0
1621265400000|2021-05-17 15:30:00|65.99|63.59|66.05|63.65|66.36|63.96|65.09|62.69|0
1621265700000|2021-05-17 15:35:00|66.12|63.72|65.99|63.59|66.66|64.26|65.96|63.56|0
1621266000000|2021-05-17 15:40:00|65.9|63.5|66.42|64.02|66.66|64.26|65.63|63.23|0
1621266300000|2021-05-17 15:45:00|66.3|63.9|66.29|63.89|67.22|64.82|66.17|63.77|0
1621266600000|2021-05-17 15:50:00|66.23|63.83|65.61|63.21|66.94|64.54|64.51|62.11|0
1621266900000|2021-05-17 15:55:00|65.49|63.09|65.61|63.21|65.79|63.39|64.88|62.48|0
1621267200000|2021-05-17 16:00:00|65.55|63.15|65.61|63.21|65.67|63.27|64.76|62.36|0
1621267500000|2021-05-17 16:05:00|65.67|63.27|65.24|62.84|65.97|63.57|65.12|62.72|0
1621267800000|2021-05-17 16:10:00|65.3|62.9|65.6|63.2|66.15|63.75|65.24|62.84|0
1621268100000|2021-05-17 16:15:00|65.48|63.08|66.46|64.06|66.7|64.3|65.24|62.84|0
1621268400000|2021-05-17 16:20:00|66.39|63.99|66.82|64.42|66.82|64.42|66.33|63.93|0
1621268700000|2021-05-17 16:25:00|66.76|64.36|66.76|64.36|66.95|64.55|66.52|64.12|0
1621269000000|2021-05-17 16:30:00|66.82|64.42|66.39|63.99|66.82|64.42|65.99|63.59|0
1621269300000|2021-05-17 16:35:00|66.45|64.05|67.45|65.05|67.76|65.36|65.76|63.36|0
1621269600000|2021-05-17 16:40:00|67.57|65.17|67.82|65.42|68.01|65.61|67.45|65.05|0
1621269900000|2021-05-17 16:45:00|67.88|65.48|67.26|64.86|68.01|65.61|67.11|64.71|0
1621270200000|2021-05-17 16:50:00|67.2|64.8|66.95|64.55|67.51|65.11|66.71|64.31|0
1621270500000|2021-05-17 16:55:00|66.83|64.43|66.46|64.06|66.95|64.55|66.22|63.82|0
1621270800000|2021-05-17 17:00:00|66.4|64|66.58|64.18|67.07|64.67|66.28|63.88|0
1621271100000|2021-05-17 17:05:00|66.46|64.06|66.09|63.69|66.64|64.24|66.09|63.69|0
1621271400000|2021-05-17 17:10:00|66|63.6|65.94|63.54|66.28|63.88|65.54|63.14|0
1621271700000|2021-05-17 17:15:00|66.03|63.63|65.3|62.9|66.03|63.63|65.12|62.72|0
1621272000000|2021-05-17 17:20:00|65.24|62.84|65.36|62.96|65.54|63.14|64.7|62.3|0
1621272300000|2021-05-17 17:25:00|65.33|62.93|65.36|62.96|65.66|63.26|64.94|62.54|0
1621272600000|2021-05-17 17:30:00|65.24|62.84|65.06|62.66|65.33|62.93|64.7|62.3|0
1621272900000|2021-05-17 17:35:00|65.24|62.84|65.36|62.96|66.15|63.75|65.18|62.78|0
1621273200000|2021-05-17 17:40:00|65.39|62.99|64.63|62.23|65.39|62.99|63.8|61.4|0
1621273500000|2021-05-17 17:45:00|64.57|62.17|65.56|63.16|65.66|63.26|64.39|61.99|0
1621273800000|2021-05-17 17:50:00|65.54|63.14|65.17|62.77|65.6|63.2|64.9|62.5|0
1621274100000|2021-05-17 17:55:00|65.11|62.71|65.41|63.01|65.84|63.44|64.87|62.47|0
1621274400000|2021-05-17 18:00:00|65.29|62.89|66.39|63.99|66.45|64.05|65.05|62.65|0
1621274700000|2021-05-17 18:05:00|66.3|63.9|66.76|64.36|66.91|64.51|66.09|63.69|0
1621275000000|2021-05-17 18:10:00|66.82|64.42|66.57|64.17|67.13|64.73|66.45|64.05|0
1621275300000|2021-05-17 18:15:00|66.63|64.23|66.75|64.35|66.94|64.54|66.39|63.99|0
1621275600000|2021-05-17 18:20:00|66.69|64.29|66.75|64.35|67.37|64.97|66.63|64.23|0
1621275900000|2021-05-17 18:25:00|66.81|64.41|67.18|64.78|67.31|64.91|66.69|64.29|0
1621276200000|2021-05-17 18:30:00|67.21|64.81|67.37|64.97|67.92|65.52|67.06|64.66|0
1621276500000|2021-05-17 18:35:00|67.4|65|66.29|63.89|67.49|65.09|66.2|63.8|0
1621276800000|2021-05-17 18:40:00|66.35|63.95|66.63|64.23|66.81|64.41|66.26|63.86|0
1621277100000|2021-05-17 18:45:00|66.69|64.29|67.02|64.62|67.12|64.72|66.26|63.86|0
1621277400000|2021-05-17 18:50:00|66.99|64.59|68.42|66.02|68.42|66.02|66.99|64.59|0
1621277700000|2021-05-17 18:55:00|68.35|65.95|68.66|66.26|68.79|66.39|67.98|65.58|0
1621278000000|2021-05-17 19:00:00|68.73|66.33|68.98|66.58|69.04|66.64|68.29|65.89|0
1621278300000|2021-05-17 19:05:00|69.04|66.64|69.51|67.11|69.86|67.46|68.91|66.51|0
1621278600000|2021-05-17 19:10:00|69.48|67.08|69.41|67.01|69.98|67.58|69.41|67.01|0
1621278900000|2021-05-17 19:15:00|69.48|67.08|68.78|66.38|69.67|67.27|68.6|66.2|0
1621279200000|2021-05-17 19:20:00|68.85|66.45|68.44|66.04|68.91|66.51|68.35|65.95|0
1621279500000|2021-05-17 19:25:00|68.41|66.01|68.16|65.76|68.53|66.13|67.72|65.32|0
1621279800000|2021-05-17 19:30:00|68.1|65.7|68.84|66.44|69.03|66.63|67.78|65.38|0
1621280100000|2021-05-17 19:35:00|68.91|66.51|67.91|65.51|68.91|66.51|67.72|65.32|0
1621280400000|2021-05-17 19:40:00|67.84|65.44|67.96|65.56|68.59|66.19|67.15|64.75|0
1621280700000|2021-05-17 19:45:00|67.9|65.5|67.65|65.25|68.71|66.31|67.65|65.25|0
1621281000000|2021-05-17 19:50:00|67.96|65.56|68.15|65.75|68.71|66.31|67.52|65.12|0
1621281300000|2021-05-17 19:55:00|68.21|65.81|66.76|64.36|69.21|66.81|65.94|63.54|0
1621281600000|2021-05-17 20:00:00|66.88|64.48|67.44|65.04|67.69|65.29|66.32|63.92|0
1621281900000|2021-05-17 20:05:00|67.63|65.23|67.75|65.35|68|65.6|67.56|65.16|0
1621282200000|2021-05-17 20:10:00|67.81|65.41|67.4|65|67.88|65.48|67.4|65|0
1621282500000|2021-05-17 20:15:00|67.54|64.74|67.7|64.9|67.76|64.96|67.49|64.69|0
1621282800000|2021-05-17 20:20:00|67.71|64.91|67.59|64.79|67.71|64.91|67.49|64.69|0
1621283100000|2021-05-17 20:25:00|67.58|64.78|67.56|64.76|67.58|64.78|67.49|64.69|0
1621283400000|2021-05-17 20:30:00|67.41|64.61|67.47|64.67|67.66|64.86|67.41|64.61|0
1621283700000|2021-05-17 20:35:00|67.41|64.61|67.6|64.8|67.72|64.92|67.41|64.61|0
1621284000000|2021-05-17 20:40:00|67.54|64.74|67.6|64.8|67.66|64.86|67.53|64.73|0
1621284300000|2021-05-17 20:45:00|67.66|64.86|67.72|64.92|67.85|65.05|67.53|64.73|0
1621284600000|2021-05-17 20:50:00|67.66|64.86|67.84|65.04|67.97|65.17|67.66|64.86|0
1621284900000|2021-05-17 20:55:00|67.78|64.98|67.72|64.92|67.84|65.04|67.66|64.86|0
1621285200000|2021-05-17 21:00:00|67.79|64.99|67.87|65.07|67.88|65.08|67.79|64.99|0
1621285500000|2021-05-17 21:05:00|67.83|65.03|67.83|65.03|67.83|65.03|67.75|64.95|0
1621285800000|2021-05-17 21:10:00|67.75|64.95|67.88|65.08|67.88|65.08|67.75|64.95|0
1621286100000|2021-05-17 21:15:00|67.89|65.09|67.76|64.96|67.89|65.09|67.76|64.96|0
1621286400000|2021-05-17 21:20:00|67.79|64.99|67.85|65.05|67.85|65.05|67.79|64.99|0
1621286700000|2021-05-17 21:25:00|67.83|65.03|67.85|65.05|67.85|65.05|67.83|65.03|0
1621287000000|2021-05-17 21:30:00|67.8|65|67.85|65.05|67.87|65.07|67.8|65|0
1621287300000|2021-05-17 21:35:00|67.84|65.04|67.79|64.99|67.84|65.04|67.79|64.99|0
1621287600000|2021-05-17 21:40:00|67.78|64.98|67.72|64.92|67.78|64.98|67.72|64.92|0
1621287900000|2021-05-17 21:45:00|67.71|64.91|67.64|64.84|67.73|64.93|67.63|64.83|0
1621288200000|2021-05-17 21:50:00|67.62|64.82|67.63|64.83|67.63|64.83|67.59|64.79|0
1621288500000|2021-05-17 21:55:00|67.62|64.82|67.72|64.92|67.72|64.92|67.58|64.78|0
1621288800000|2021-05-17 22:00:00|67.52|64.72|67.92|65.12|67.99|65.19|67.33|64.53|0
1621289100000|2021-05-17 22:05:00|67.99|65.19|67.73|64.93|67.99|65.19|67.73|64.93|0
1621289400000|2021-05-17 22:10:00|67.8|65|67.92|65.12|67.92|65.12|67.8|65|0
1621289700000|2021-05-17 22:15:00|67.95|65.15|67.67|64.87|67.95|65.15|67.67|64.87|0
1621290000000|2021-05-17 22:20:00|67.73|64.93|67.86|65.06|67.98|65.18|67.73|64.93|0
1621290300000|2021-05-17 22:25:00|67.79|64.99|67.73|64.93|67.85|65.05|67.73|64.93|0
1621290600000|2021-05-17 22:30:00|67.67|64.87|67.67|64.87|67.73|64.93|67.48|64.68|0
1621290900000|2021-05-17 22:35:00|67.73|64.93|67.26|64.46|67.73|64.93|67.26|64.46|0
1621291200000|2021-05-17 22:40:00|67.29|64.49|67.1|64.3|67.29|64.49|66.98|64.18|0
1621291500000|2021-05-17 22:45:00|67.16|64.36|66.92|64.12|67.16|64.36|66.85|64.05|0
1621291800000|2021-05-17 22:50:00|66.98|64.18|66.79|63.99|67.1|64.3|66.79|63.99|0
1621292100000|2021-05-17 22:55:00|66.85|64.05|66.6|63.8|66.91|64.11|66.6|63.8|0
1621292400000|2021-05-17 23:00:00|66.67|63.87|66.66|63.86|66.85|64.05|66.6|63.8|0
1621292700000|2021-05-17 23:05:00|66.73|63.93|66.97|64.17|67.04|64.24|66.73|63.93|0
1621293000000|2021-05-17 23:10:00|66.91|64.11|67.1|64.3|67.1|64.3|66.85|64.05|0
1621293300000|2021-05-17 23:15:00|67.03|64.23|66.97|64.17|67.09|64.29|66.97|64.17|0
1621293600000|2021-05-17 23:20:00|67|64.2|67.16|64.36|67.16|64.36|66.97|64.17|0
1621293900000|2021-05-17 23:25:00|67.09|64.29|67.65|64.85|67.71|64.91|67.09|64.29|0
1621294200000|2021-05-17 23:30:00|67.59|64.79|67.65|64.85|67.78|64.98|67.46|64.66|0
1621294500000|2021-05-17 23:35:00|67.59|64.79|67.59|64.79|67.71|64.91|67.53|64.73|0
1621294800000|2021-05-17 23:40:00|67.65|64.85|68.4|65.6|68.49|65.69|67.65|64.85|0
1621295100000|2021-05-17 23:45:00|68.46|65.66|68.78|65.98|68.78|65.98|68.34|65.54|0
1621295400000|2021-05-17 23:50:00|68.71|65.91|68.62|65.82|68.71|65.91|68.46|65.66|0
1621295700000|2021-05-17 23:55:00|68.65|65.85|68.78|65.98|68.9|66.1|68.59|65.79|0
1621296000000|2021-05-18 00:00:00|68.71|65.91|68.61|65.81|68.96|66.16|68.58|65.78|0
1621296300000|2021-05-18 00:05:00|68.58|65.78|68.58|65.78|68.71|65.91|68.33|65.53|0
1621296600000|2021-05-18 00:10:00|68.52|65.72|68.46|65.66|68.58|65.78|68.33|65.53|0
1621296900000|2021-05-18 00:15:00|68.52|65.72|69.15|66.35|69.15|66.35|68.49|65.69|0
1621297200000|2021-05-18 00:20:00|69.09|66.29|69.15|66.35|69.15|66.35|68.96|66.16|0
1621297500000|2021-05-18 00:25:00|69.21|66.41|69.27|66.47|69.27|66.47|69.08|66.28|0
1621297800000|2021-05-18 00:30:00|69.21|66.41|68.96|66.16|69.27|66.47|68.89|66.09|0
1621298100000|2021-05-18 00:35:00|68.89|66.09|68.96|66.16|69.21|66.41|68.83|66.03|0
1621298400000|2021-05-18 00:40:00|68.89|66.09|68.86|66.06|68.96|66.16|68.7|65.9|0
1621298700000|2021-05-18 00:45:00|68.89|66.09|68.89|66.09|69.27|66.47|68.89|66.09|0
1621299000000|2021-05-18 00:50:00|68.95|66.15|69.08|66.28|69.27|66.47|68.89|66.09|0
1621299300000|2021-05-18 00:55:00|69.14|66.34|69.2|66.4|69.27|66.47|68.95|66.15|0
1621299600000|2021-05-18 01:00:00|69.23|66.43|68.95|66.15|69.33|66.53|68.95|66.15|0
1621299900000|2021-05-18 01:05:00|68.92|66.12|69.2|66.4|69.2|66.4|68.7|65.9|0
1621300200000|2021-05-18 01:10:00|69.14|66.34|69.33|66.53|69.33|66.53|69.07|66.27|0
1621300500000|2021-05-18 01:15:00|69.39|66.59|69.52|66.72|69.52|66.72|69.14|66.34|0
1621300800000|2021-05-18 01:20:00|69.58|66.78|69.64|66.84|69.77|66.97|69.52|66.72|0
1621301100000|2021-05-18 01:25:00|69.67|66.87|69.77|66.97|69.77|66.97|69.58|66.78|0
1621301400000|2021-05-18 01:30:00|69.71|66.91|69.9|67.1|69.9|67.1|69.58|66.78|0
1621301700000|2021-05-18 01:35:00|69.96|67.16|69.7|66.9|69.96|67.16|69.45|66.65|0
1621302000000|2021-05-18 01:40:00|69.77|66.97|68.97|66.17|70.02|67.22|67.92|65.12|0
1621302300000|2021-05-18 01:45:00|69|66.2|68.94|66.14|69.06|66.26|68.81|66.01|0
1621302600000|2021-05-18 01:50:00|68.87|66.07|68.94|66.14|69.06|66.26|68.75|65.95|0
1621302900000|2021-05-18 01:55:00|69|66.2|68.93|66.13|69|66.2|68.74|65.94|0
1621303200000|2021-05-18 02:00:00|68.9|66.1|69.12|66.32|69.12|66.32|68.87|66.07|0
1621303500000|2021-05-18 02:05:00|69.06|66.26|69.06|66.26|69.12|66.32|68.93|66.13|0
1621303800000|2021-05-18 02:10:00|69.12|66.32|68.99|66.19|69.12|66.32|68.93|66.13|0
1621304100000|2021-05-18 02:15:00|69.06|66.26|68.8|66|69.06|66.26|68.8|66|0
1621304400000|2021-05-18 02:20:00|68.83|66.03|68.42|65.62|68.87|66.07|68.36|65.56|0
1621304700000|2021-05-18 02:25:00|68.45|65.65|68.48|65.68|68.61|65.81|68.1|65.3|0
1621305000000|2021-05-18 02:30:00|68.42|65.62|68.42|65.62|68.64|65.84|68.29|65.49|0
1621305300000|2021-05-18 02:35:00|68.39|65.59|68.48|65.68|68.48|65.68|68.1|65.3|0
1621305600000|2021-05-18 02:40:00|68.42|65.62|68.67|65.87|68.73|65.93|68.35|65.55|0
1621305900000|2021-05-18 02:45:00|68.61|65.81|68.6|65.8|68.67|65.87|68.48|65.68|0
1621306200000|2021-05-18 02:50:00|68.54|65.74|68.35|65.55|68.6|65.8|68.35|65.55|0
1621306500000|2021-05-18 02:55:00|68.41|65.61|68.44|65.64|68.51|65.71|68.29|65.49|0
1621306800000|2021-05-18 03:00:00|68.41|65.61|68.54|65.74|68.57|65.77|68.35|65.55|0
1621307100000|2021-05-18 03:05:00|68.47|65.67|68.66|65.86|68.66|65.86|68.47|65.67|0
1621307400000|2021-05-18 03:10:00|68.6|65.8|68.6|65.8|68.66|65.86|68.54|65.74|0
1621307700000|2021-05-18 03:15:00|68.63|65.83|68.72|65.92|68.79|65.99|68.63|65.83|0
1621308000000|2021-05-18 03:20:00|68.79|65.99|68.72|65.92|68.79|65.99|68.72|65.92|0
1621308300000|2021-05-18 03:25:00|68.66|65.86|68.66|65.86|68.72|65.92|68.6|65.8|0
1621308600000|2021-05-18 03:30:00|68.6|65.8|68.85|66.05|68.85|66.05|68.47|65.67|0
1621308900000|2021-05-18 03:35:00|68.91|66.11|68.85|66.05|68.91|66.11|68.78|65.98|0
1621309200000|2021-05-18 03:40:00|68.78|65.98|68.78|65.98|68.91|66.11|68.78|65.98|0
1621309500000|2021-05-18 03:45:00|68.72|65.92|68.84|66.04|68.91|66.11|68.72|65.92|0
1621309800000|2021-05-18 03:50:00|68.78|65.98|68.91|66.11|68.91|66.11|68.78|65.98|0
1621310100000|2021-05-18 03:55:00|68.84|66.04|68.78|65.98|68.91|66.11|68.75|65.95|0
1621310400000|2021-05-18 04:00:00|68.84|66.04|68.59|65.79|68.84|66.04|68.59|65.79|0
1621310700000|2021-05-18 04:05:00|68.65|65.85|68.27|65.47|68.65|65.85|68.21|65.41|0
1621311000000|2021-05-18 04:10:00|68.4|65.6|68.33|65.53|68.52|65.72|68.33|65.53|0
1621311300000|2021-05-18 04:15:00|68.27|65.47|68.14|65.34|68.33|65.53|68.14|65.34|0
1621311600000|2021-05-18 04:20:00|68.08|65.28|67.89|65.09|68.2|65.4|67.89|65.09|0
1621311900000|2021-05-18 04:25:00|68.01|65.21|68.14|65.34|68.33|65.53|68.01|65.21|0
1621312200000|2021-05-18 04:30:00|68.17|65.37|68.39|65.59|68.45|65.65|68.14|65.34|0
1621312500000|2021-05-18 04:35:00|68.36|65.56|68.58|65.78|68.64|65.84|68.33|65.53|0
1621312800000|2021-05-18 04:40:00|68.51|65.71|68.45|65.65|68.7|65.9|68.45|65.65|0
1621313100000|2021-05-18 04:45:00|68.51|65.71|68.45|65.65|68.51|65.71|68.32|65.52|0
1621313400000|2021-05-18 04:50:00|68.39|65.59|68.32|65.52|68.45|65.65|68.32|65.52|0
1621313700000|2021-05-18 04:55:00|68.38|65.58|68.57|65.77|68.57|65.77|68.38|65.58|0
1621314000000|2021-05-18 05:00:00|68.51|65.71|68.51|65.71|68.51|65.71|68.26|65.46|0
1621314300000|2021-05-18 05:05:00|68.57|65.77|68.51|65.71|68.57|65.77|68.32|65.52|0
1621314600000|2021-05-18 05:10:00|68.57|65.77|68.7|65.9|68.76|65.96|68.57|65.77|0
1621314900000|2021-05-18 05:15:00|68.63|65.83|68.89|66.09|68.95|66.15|68.63|65.83|0
1621315200000|2021-05-18 05:20:00|68.82|66.02|69.2|66.4|69.2|66.4|68.82|66.02|0
1621315500000|2021-05-18 05:25:00|69.27|66.47|69.33|66.53|69.33|66.53|69.14|66.34|0
1621315800000|2021-05-18 05:30:00|69.26|66.46|69.39|66.59|69.46|66.66|69.2|66.4|0
1621316100000|2021-05-18 05:35:00|69.46|66.66|69.39|66.59|69.46|66.66|69.33|66.53|0
1621316400000|2021-05-18 05:40:00|69.42|66.62|69.33|66.53|69.42|66.62|69.2|66.4|0
1621316700000|2021-05-18 05:45:00|69.26|66.46|69.26|66.46|69.33|66.53|69.16|66.36|0
1621317000000|2021-05-18 05:50:00|69.2|66.4|69.26|66.46|69.26|66.46|69.07|66.27|0
1621317300000|2021-05-18 05:55:00|69.2|66.4|69.19|66.39|69.32|66.52|69.19|66.39|0
1621317600000|2021-05-18 06:00:00|69.13|66.33|69.51|66.71|69.58|66.78|69.13|66.33|0
1621317900000|2021-05-18 06:05:00|69.58|66.78|68.62|65.82|69.58|66.78|68.43|65.63|0
1621318200000|2021-05-18 06:10:00|68.55|65.75|68.74|65.94|68.87|66.07|68.55|65.75|0
1621318500000|2021-05-18 06:15:00|68.81|66.01|69.13|66.33|69.13|66.33|68.81|66.01|0
1621318800000|2021-05-18 06:20:00|69.06|66.26|69.32|66.52|69.32|66.52|68.93|66.13|0
1621319100000|2021-05-18 06:25:00|69.25|66.45|69.25|66.45|69.32|66.52|69.19|66.39|0
1621319400000|2021-05-18 06:30:00|69.28|66.48|69.25|66.45|69.51|66.71|69.19|66.39|0
1621319700000|2021-05-18 06:35:00|69.31|66.51|69.63|66.83|69.63|66.83|69.31|66.51|0
1621320000000|2021-05-18 06:40:00|69.7|66.9|69.57|66.77|69.7|66.9|69.51|66.71|0
1621320300000|2021-05-18 06:45:00|69.63|66.83|69.95|67.15|69.95|67.15|69.63|66.83|0
1621320600000|2021-05-18 06:50:00|69.92|67.12|70.02|67.22|70.34|67.54|69.89|67.09|0
1621320900000|2021-05-18 06:55:00|69.95|67.15|69.57|66.77|70.02|67.22|69.53|66.73|0
1621321200000|2021-05-18 07:00:00|69.5|66.7|68.59|65.79|70.65|67.85|68.53|65.73|0
1621321500000|2021-05-18 07:05:00|68.39|65.99|68.58|66.18|68.71|66.31|68.3|65.9|0
1621321800000|2021-05-18 07:10:00|68.62|66.22|68.2|65.8|68.65|66.25|68.07|65.67|0
1621322100000|2021-05-18 07:15:00|68.14|65.74|68.45|66.05|68.58|66.18|68.07|65.67|0
1621322400000|2021-05-18 07:20:00|68.52|66.12|68.26|65.86|68.52|66.12|68.26|65.86|0
1621322700000|2021-05-18 07:25:00|68.2|65.8|68.2|65.8|68.33|65.93|68.2|65.8|0
1621323000000|2021-05-18 07:30:00|68.13|65.73|68.07|65.67|68.26|65.86|67.81|65.41|0
1621323300000|2021-05-18 07:35:00|68.03|65.63|67.88|65.48|68.07|65.67|67.81|65.41|0
1621323600000|2021-05-18 07:40:00|67.94|65.54|67.56|65.16|67.94|65.54|67.56|65.16|0
1621323900000|2021-05-18 07:45:00|67.62|65.22|67.37|64.97|67.65|65.25|67.3|64.9|0
1621324200000|2021-05-18 07:50:00|67.43|65.03|67.49|65.09|67.62|65.22|67.3|64.9|0
1621324500000|2021-05-18 07:55:00|67.43|65.03|67.68|65.28|67.87|65.47|67.36|64.96|0
1621324800000|2021-05-18 08:00:00|67.71|65.31|67.68|65.28|67.74|65.34|67.36|64.96|0
1621325100000|2021-05-18 08:05:00|67.62|65.22|67.05|64.65|67.68|65.28|67.05|64.65|0
1621325400000|2021-05-18 08:10:00|67.11|64.71|67.3|64.9|67.3|64.9|66.86|64.46|0
1621325700000|2021-05-18 08:15:00|67.23|64.83|67.42|65.02|67.42|65.02|67.2|64.8|0
1621326000000|2021-05-18 08:20:00|67.36|64.96|67.23|64.83|67.42|65.02|66.98|64.58|0
1621326300000|2021-05-18 08:25:00|67.11|64.71|67.1|64.7|67.29|64.89|66.92|64.52|0
1621326600000|2021-05-18 08:30:00|67.07|64.67|67.29|64.89|67.29|64.89|66.98|64.58|0
1621326900000|2021-05-18 08:35:00|67.26|64.86|67.35|64.95|67.42|65.02|67.23|64.83|0
1621327200000|2021-05-18 08:40:00|67.38|64.98|67.16|64.76|67.38|64.98|67.1|64.7|0
1621327500000|2021-05-18 08:45:00|67.1|64.7|67.29|64.89|67.29|64.89|66.97|64.57|0
1621327800000|2021-05-18 08:50:00|67.26|64.86|66.78|64.38|67.26|64.86|66.78|64.38|0
1621328100000|2021-05-18 08:55:00|66.72|64.32|66.72|64.32|66.78|64.38|66.59|64.19|0
1621328400000|2021-05-18 09:00:00|66.78|64.38|67.1|64.7|67.16|64.76|66.66|64.26|0
1621328700000|2021-05-18 09:05:00|67.16|64.76|66.78|64.38|67.16|64.76|66.72|64.32|0
1621329000000|2021-05-18 09:10:00|66.84|64.44|66.9|64.5|67.03|64.63|66.78|64.38|0
1621329300000|2021-05-18 09:15:00|66.97|64.57|67.28|64.88|67.28|64.88|66.84|64.44|0
1621329600000|2021-05-18 09:20:00|67.34|64.94|67.22|64.82|67.41|65.01|67.15|64.75|0
1621329900000|2021-05-18 09:25:00|67.15|64.75|66.96|64.56|67.28|64.88|66.65|64.25|0
1621330200000|2021-05-18 09:30:00|66.84|64.44|66.77|64.37|66.87|64.47|66.46|64.06|0
1621330500000|2021-05-18 09:35:00|66.59|64.19|66.65|64.25|66.77|64.37|66.52|64.12|0
1621330800000|2021-05-18 09:40:00|66.58|64.18|66.4|64|66.65|64.25|66.33|63.93|0
1621331100000|2021-05-18 09:45:00|66.39|63.99|66.52|64.12|66.77|64.37|66.33|63.93|0
1621331400000|2021-05-18 09:50:00|66.46|64.06|68.52|66.12|69.35|66.95|66.27|63.87|0
1621331700000|2021-05-18 09:55:00|68.46|66.06|68.14|65.74|68.52|66.12|68.14|65.74|0
1621332000000|2021-05-18 10:00:00|68.2|65.8|69.09|66.69|69.09|66.69|68.2|65.8|0
1621332300000|2021-05-18 10:05:00|69.03|66.63|68.83|66.43|69.09|66.69|68.77|66.37|0
1621332600000|2021-05-18 10:10:00|68.77|66.37|68.58|66.18|68.83|66.43|68.45|66.05|0
1621332900000|2021-05-18 10:15:00|68.51|66.11|68.45|66.05|68.54|66.14|68.26|65.86|0
1621333200000|2021-05-18 10:20:00|68.39|65.99|68.19|65.79|68.45|66.05|68.01|65.61|0
1621333500000|2021-05-18 10:25:00|68.13|65.73|68.19|65.79|68.38|65.98|67.94|65.54|0
1621333800000|2021-05-18 10:30:00|68.26|65.86|68.32|65.92|68.57|66.17|68.26|65.86|0
1621334100000|2021-05-18 10:35:00|68.38|65.98|68.25|65.85|68.64|66.24|68.25|65.85|0
1621334400000|2021-05-18 10:40:00|68.32|65.92|68.13|65.73|68.45|66.05|68.13|65.73|0
1621334700000|2021-05-18 10:45:00|68.06|65.66|68.06|65.66|68.19|65.79|67.94|65.54|0
1621335000000|2021-05-18 10:50:00|68|65.6|68|65.6|68.06|65.66|67.81|65.41|0
1621335300000|2021-05-18 10:55:00|67.93|65.53|68.12|65.72|68.12|65.72|67.87|65.47|0
1621335600000|2021-05-18 11:00:00|68.06|65.66|68.12|65.72|68.31|65.91|67.87|65.47|0
1621335900000|2021-05-18 11:05:00|68.25|65.85|68.12|65.72|68.38|65.98|67.99|65.59|0
1621336200000|2021-05-18 11:10:00|68.18|65.78|68.31|65.91|68.44|66.04|68.06|65.66|0
1621336500000|2021-05-18 11:15:00|68.37|65.97|68.31|65.91|68.44|66.04|68.12|65.72|0
1621336800000|2021-05-18 11:20:00|68.24|65.84|67.99|65.59|68.37|65.97|67.99|65.59|0
1621337100000|2021-05-18 11:25:00|67.17|64.77|67.05|64.65|67.17|64.77|66.49|64.09|0
1621337400000|2021-05-18 11:30:00|66.98|64.58|67.3|64.9|67.42|65.02|66.98|64.58|0
1621337700000|2021-05-18 11:35:00|67.36|64.96|67.36|64.96|67.61|65.21|67.29|64.89|0
1621338000000|2021-05-18 11:40:00|67.32|64.92|67.1|64.7|67.48|65.08|66.92|64.52|0
1621338300000|2021-05-18 11:45:00|67.17|64.77|67.29|64.89|67.36|64.96|67.04|64.64|0
1621338600000|2021-05-18 11:50:00|67.23|64.83|67.1|64.7|67.29|64.89|67.04|64.64|0
1621338900000|2021-05-18 11:55:00|67.07|64.67|66.76|64.36|67.1|64.7|66.76|64.36|0
1621339200000|2021-05-18 12:00:00|66.73|64.33|67.16|64.76|67.16|64.76|66.54|64.14|0
1621339500000|2021-05-18 12:05:00|67.1|64.7|67.41|65.01|67.48|65.08|66.85|64.45|0
1621339800000|2021-05-18 12:10:00|67.35|64.95|67.6|65.2|67.6|65.2|67.22|64.82|0
1621340100000|2021-05-18 12:15:00|67.54|65.14|67.35|64.95|67.54|65.14|67.28|64.88|0
1621340400000|2021-05-18 12:20:00|67.41|65.01|66.91|64.51|67.41|65.01|66.91|64.51|0
1621340700000|2021-05-18 12:25:00|66.97|64.57|67.92|65.52|67.99|65.59|66.6|64.2|0
1621341000000|2021-05-18 12:30:00|67.99|65.59|67.67|65.27|68.05|65.65|67.23|64.83|0
1621341300000|2021-05-18 12:35:00|67.73|65.33|66.79|64.39|67.8|65.4|66.61|64.21|0
1621341600000|2021-05-18 12:40:00|66.73|64.33|66.67|64.27|66.92|64.52|66.48|64.08|0
1621341900000|2021-05-18 12:45:00|66.61|64.21|66.54|64.14|66.86|64.46|66.48|64.08|0
1621342200000|2021-05-18 12:50:00|66.48|64.08|66.79|64.39|66.85|64.45|66.48|64.08|0
1621342500000|2021-05-18 12:55:00|66.73|64.33|66.85|64.45|66.91|64.51|66.73|64.33|0
1621342800000|2021-05-18 13:00:00|66.91|64.51|66.48|64.08|66.91|64.51|66.42|64.02|0
1621343100000|2021-05-18 13:05:00|66.42|64.02|66.23|63.83|66.48|64.08|66.04|63.64|0
1621343400000|2021-05-18 13:10:00|66.17|63.77|66.23|63.83|66.41|64.01|65.86|63.46|0
1621343700000|2021-05-18 13:15:00|66.17|63.77|66.41|64.01|66.48|64.08|65.98|63.58|0
1621344000000|2021-05-18 13:20:00|66.47|64.07|66.47|64.07|66.6|64.2|66.29|63.89|0
1621344300000|2021-05-18 13:25:00|66.54|64.14|66.66|64.26|66.72|64.32|66.41|64.01|0
1621344600000|2021-05-18 13:30:00|66.6|64.2|64.87|62.47|67.28|64.88|64.87|62.47|0
1621344900000|2021-05-18 13:35:00|64.75|62.35|67.09|64.69|67.09|64.69|64.75|62.35|0
1621345200000|2021-05-18 13:40:00|66.84|64.44|66.28|63.88|67.09|64.69|65.97|63.57|0
1621345500000|2021-05-18 13:45:00|66.41|64.01|65.36|62.96|66.65|64.25|65.05|62.65|0
1621345800000|2021-05-18 13:50:00|65.24|62.84|65.66|63.26|65.79|63.39|64.38|61.98|0
1621346100000|2021-05-18 13:55:00|65.73|63.33|64.93|62.53|65.97|63.57|64.9|62.5|0
1621346400000|2021-05-18 14:00:00|64.99|62.59|64.05|61.65|65.11|62.71|63.48|61.08|0
1621346700000|2021-05-18 14:05:00|64.02|61.62|66.88|64.48|67.19|64.79|63.72|61.32|0
1621347000000|2021-05-18 14:10:00|66.85|64.45|67.01|64.61|67.13|64.73|66.51|64.11|0
1621347300000|2021-05-18 14:15:00|67.07|64.67|67.19|64.79|67.81|65.41|66.88|64.48|0
1621347600000|2021-05-18 14:20:00|67.25|64.85|67.87|65.47|68.06|65.66|67.25|64.85|0
1621347900000|2021-05-18 14:25:00|67.69|65.29|67.8|65.4|68.69|66.29|67.4|65|0
1621348200000|2021-05-18 14:30:00|67.87|65.47|67.71|65.31|67.99|65.59|67.62|65.22|0
1621348500000|2021-05-18 14:35:00|67.74|65.34|67.24|64.84|67.8|65.4|67.24|64.84|0
1621348800000|2021-05-18 14:40:00|67.3|64.9|65.68|63.28|67.36|64.96|65.06|62.66|0
1621349100000|2021-05-18 14:45:00|65.81|63.41|66.98|64.58|67.04|64.64|65.75|63.35|0
1621349400000|2021-05-18 14:50:00|67.04|64.64|66.51|64.11|67.36|64.96|66.42|64.02|0
1621349700000|2021-05-18 14:55:00|66.48|64.08|66.73|64.33|66.86|64.46|66.17|63.77|0
1621350000000|2021-05-18 15:00:00|66.7|64.3|66.73|64.33|66.98|64.58|66.24|63.84|0
1621350300000|2021-05-18 15:05:00|66.61|64.21|66.36|63.96|66.85|64.45|66.17|63.77|0
1621350600000|2021-05-18 15:10:00|66.29|63.89|66.42|64.02|66.91|64.51|66.29|63.89|0
1621350900000|2021-05-18 15:15:00|66.48|64.08|66.48|64.08|66.79|64.39|66.42|64.02|0
1621351200000|2021-05-18 15:20:00|66.42|64.02|66.54|64.14|66.79|64.39|66.17|63.77|0
1621351500000|2021-05-18 15:25:00|66.48|64.08|66.23|63.83|66.6|64.2|66.23|63.83|0
1621351800000|2021-05-18 15:30:00|66.29|63.89|65.31|62.91|66.41|64.01|65.15|62.75|0
1621352100000|2021-05-18 15:35:00|65.27|62.87|65.73|63.33|65.79|63.39|65.18|62.78|0
1621352400000|2021-05-18 15:40:00|65.86|63.46|65.18|62.78|65.86|63.46|64.63|62.23|0
1621352700000|2021-05-18 15:45:00|65.36|62.96|65.85|63.45|65.92|63.52|64.81|62.41|0
1621353000000|2021-05-18 15:50:00|65.73|63.33|65.06|62.66|65.79|63.39|64.87|62.47|0
1621353300000|2021-05-18 15:55:00|65.12|62.72|64.63|62.23|65.42|63.02|64.63|62.23|0
1621353600000|2021-05-18 16:00:00|64.69|62.29|64.93|62.53|65.05|62.65|64.33|61.93|0
1621353900000|2021-05-18 16:05:00|64.87|62.47|64.81|62.41|65.18|62.78|64.63|62.23|0
1621354200000|2021-05-18 16:10:00|64.78|62.38|65.3|62.9|65.36|62.96|64.69|62.29|0
1621354500000|2021-05-18 16:15:00|65.23|62.83|64.93|62.53|65.36|62.96|64.81|62.41|0
1621354800000|2021-05-18 16:20:00|64.99|62.59|65.66|63.26|65.66|63.26|64.81|62.41|0
1621355100000|2021-05-18 16:25:00|65.6|63.2|65.97|63.57|66.03|63.63|65.54|63.14|0
1621355400000|2021-05-18 16:30:00|65.91|63.51|66.03|63.63|66.15|63.75|65.66|63.26|0
1621355700000|2021-05-18 16:35:00|66.09|63.69|65.96|63.56|66.09|63.69|65.84|63.44|0
1621356000000|2021-05-18 16:40:00|66.03|63.63|66.02|63.62|66.15|63.75|65.96|63.56|0
1621356300000|2021-05-18 16:45:00|65.96|63.56|66.15|63.75|66.15|63.75|65.96|63.56|0
1621356600000|2021-05-18 16:50:00|66.09|63.69|66.02|63.62|66.09|63.69|65.9|63.5|0
1621356900000|2021-05-18 16:55:00|66.08|63.68|65.59|63.19|66.08|63.68|65.28|62.88|0
1621357200000|2021-05-18 17:00:00|65.65|63.25|65.65|63.25|65.84|63.44|65.53|63.13|0
1621357500000|2021-05-18 17:05:00|65.59|63.19|65.34|62.94|65.65|63.25|64.86|62.46|0
1621357800000|2021-05-18 17:10:00|65.28|62.88|65.34|62.94|65.53|63.13|65.16|62.76|0
1621358100000|2021-05-18 17:15:00|65.28|62.88|65.28|62.88|65.34|62.94|64.98|62.58|0
1621358400000|2021-05-18 17:20:00|65.34|62.94|65.65|63.25|65.83|63.43|65.28|62.88|0
1621358700000|2021-05-18 17:25:00|65.58|63.18|66.2|63.8|66.26|63.86|65.58|63.18|0
1621359000000|2021-05-18 17:30:00|66.26|63.86|66.07|63.67|66.32|63.92|65.77|63.37|0
1621359300000|2021-05-18 17:35:00|66.01|63.61|65.77|63.37|66.14|63.74|65.58|63.18|0
1621359600000|2021-05-18 17:40:00|65.83|63.43|65.55|63.15|65.89|63.49|65.34|62.94|0
1621359900000|2021-05-18 17:45:00|65.58|63.18|65.21|62.81|65.89|63.49|65.15|62.75|0
1621360200000|2021-05-18 17:50:00|65.15|62.75|65.09|62.69|65.42|63.02|65.03|62.63|0
1621360500000|2021-05-18 17:55:00|65.03|62.63|64.9|62.5|65.3|62.9|64.84|62.44|0
1621360800000|2021-05-18 18:00:00|64.84|62.44|64.54|62.14|65.03|62.63|64.3|61.9|0
1621361100000|2021-05-18 18:05:00|64.6|62.2|64.6|62.2|65.09|62.69|64.6|62.2|0
1621361400000|2021-05-18 18:10:00|64.54|62.14|64.96|62.56|64.96|62.56|64.42|62.02|0
1621361700000|2021-05-18 18:15:00|64.84|62.44|64.47|62.07|65.14|62.74|64.35|61.95|0
1621362000000|2021-05-18 18:20:00|64.44|62.04|63.57|61.17|64.72|62.32|63.33|60.93|0
1621362300000|2021-05-18 18:25:00|63.51|61.11|63.45|61.05|63.87|61.47|63.33|60.93|0
1621362600000|2021-05-18 18:30:00|63.51|61.11|62.14|59.74|63.66|61.26|62.14|59.74|0
1621362900000|2021-05-18 18:35:00|62.08|59.68|63.18|60.78|63.78|61.38|61.96|59.56|0
1621363200000|2021-05-18 18:40:00|63.12|60.72|64.44|62.04|64.5|62.1|61.48|59.08|0
1621363500000|2021-05-18 18:45:00|64.38|61.98|64.38|61.98|64.38|61.98|63.66|61.26|0
1621363800000|2021-05-18 18:50:00|64.32|61.92|64.97|62.57|65.09|62.69|64.2|61.8|0
1621364100000|2021-05-18 18:55:00|65|62.6|65.7|63.3|65.7|63.3|64.55|62.15|0
1621364400000|2021-05-18 19:00:00|65.58|63.18|66.03|63.63|66.03|63.63|65.27|62.87|0
1621364700000|2021-05-18 19:05:00|66|63.6|66.12|63.72|66.18|63.78|65.63|63.23|0
1621365000000|2021-05-18 19:10:00|66.18|63.78|65.42|63.02|66.36|63.96|65.15|62.75|0
1621365300000|2021-05-18 19:15:00|65.45|63.05|66.18|63.78|66.18|63.78|65.15|62.75|0
1621365600000|2021-05-18 19:20:00|66.12|63.72|66.12|63.72|66.36|63.96|65.87|63.47|0
1621365900000|2021-05-18 19:25:00|66.18|63.78|66.36|63.96|66.66|64.26|66.18|63.78|0
1621366200000|2021-05-18 19:30:00|66.39|63.99|66.91|64.51|67.03|64.63|66.11|63.71|0
1621366500000|2021-05-18 19:35:00|66.79|64.39|64.98|62.58|67.38|64.98|64.62|62.22|0
1621366800000|2021-05-18 19:40:00|65.04|62.64|65.16|62.76|65.65|63.25|64.8|62.4|0
1621367100000|2021-05-18 19:45:00|65.22|62.82|62.88|60.48|65.34|62.94|62.53|60.13|0
1621367400000|2021-05-18 19:50:00|62.3|59.9|63.14|60.74|64.92|62.52|61.6|59.2|0
1621367700000|2021-05-18 19:55:00|63.32|60.92|61.97|59.57|63.85|61.45|61.4|59|0
1621368000000|2021-05-18 20:00:00|61.8|59.4|63.1|60.7|63.28|60.88|61.46|59.06|0
1621368300000|2021-05-18 20:05:00|62.99|60.59|63.45|61.05|63.57|61.17|62.46|60.06|0
1621368600000|2021-05-18 20:10:00|63.63|61.23|62.84|60.44|63.63|61.23|62.84|60.44|0
1621368900000|2021-05-18 20:15:00|63.2|60.4|63|60.2|63.22|60.42|63|60.2|0
1621369200000|2021-05-18 20:20:00|63.07|60.27|62.91|60.11|63.07|60.27|62.86|60.06|0
1621369500000|2021-05-18 20:25:00|62.89|60.09|62.87|60.07|62.91|60.11|62.85|60.05|0
1621369800000|2021-05-18 20:30:00|62.88|60.08|61.94|59.14|63.04|60.24|61.82|59.02|0
1621370100000|2021-05-18 20:35:00|61.99|59.19|60.91|58.11|62.22|59.42|60.62|57.82|0
1621370400000|2021-05-18 20:40:00|60.96|58.16|61.42|58.62|61.53|58.73|60.79|57.99|0
1621370700000|2021-05-18 20:45:00|61.48|58.68|61.13|58.33|61.48|58.68|60.91|58.11|0
1621371000000|2021-05-18 20:50:00|61.08|58.28|61.07|58.27|61.42|58.62|60.85|58.05|0
1621371300000|2021-05-18 20:55:00|61.13|58.33|61.19|58.39|61.36|58.56|61.02|58.22|0
1621371600000|2021-05-18 21:00:00|61.12|58.32|61.21|58.41|61.23|58.43|61.12|58.32|0
1621371900000|2021-05-18 21:05:00|61.18|58.38|61.18|58.38|61.23|58.43|61.17|58.37|0
1621372200000|2021-05-18 21:10:00|61.16|58.36|61.17|58.37|61.25|58.45|61.16|58.36|0
1621372500000|2021-05-18 21:15:00|61.21|58.41|61.05|58.25|61.24|58.44|61.05|58.25|0
1621372800000|2021-05-18 21:20:00|61.14|58.34|61.1|58.3|61.18|58.38|61.05|58.25|0
1621373100000|2021-05-18 21:25:00|61.12|58.32|61.03|58.23|61.14|58.34|60.93|58.13|0
1621373400000|2021-05-18 21:30:00|60.98|58.18|60.98|58.18|61|58.2|60.84|58.04|0
1621373700000|2021-05-18 21:35:00|60.97|58.17|61|58.2|61.01|58.21|60.91|58.11|0
1621374000000|2021-05-18 21:40:00|61.01|58.21|61.02|58.22|61.06|58.26|60.99|58.19|0
1621374300000|2021-05-18 21:45:00|61.03|58.23|61.17|58.37|61.17|58.37|60.98|58.18|0
1621374600000|2021-05-18 21:50:00|61.21|58.41|61.17|58.37|61.23|58.43|61.16|58.36|0
1621374900000|2021-05-18 21:55:00|61.18|58.38|61.11|58.31|61.22|58.42|61.09|58.29|0
1621375200000|2021-05-18 22:00:00|61.06|58.26|61.83|59.03|61.83|59.03|61.06|58.26|0
1621375500000|2021-05-18 22:05:00|61.89|59.09|62|59.2|62|59.2|61.49|58.69|0
1621375800000|2021-05-18 22:10:00|62.06|59.26|61.71|58.91|62.17|59.37|61.66|58.86|0
1621376100000|2021-05-18 22:15:00|61.66|58.86|61.6|58.8|61.71|58.91|61.48|58.68|0
1621376400000|2021-05-18 22:20:00|61.65|58.85|61.71|58.91|61.83|59.03|61.37|58.57|0
1621376700000|2021-05-18 22:25:00|61.65|58.85|61.65|58.85|61.77|58.97|61.54|58.74|0
1621377000000|2021-05-18 22:30:00|61.71|58.91|62.05|59.25|62.11|59.31|61.71|58.91|0
1621377300000|2021-05-18 22:35:00|61.99|59.19|62.11|59.31|62.25|59.45|61.99|59.19|0
1621377600000|2021-05-18 22:40:00|62.17|59.37|62.28|59.48|62.34|59.54|62.05|59.25|0
1621377900000|2021-05-18 22:45:00|62.34|59.54|62.34|59.54|62.4|59.6|62.11|59.31|0
1621378200000|2021-05-18 22:50:00|62.31|59.51|62.16|59.36|62.34|59.54|62.05|59.25|0
1621378500000|2021-05-18 22:55:00|62.22|59.42|61.82|59.02|62.22|59.42|61.82|59.02|0
1621378800000|2021-05-18 23:00:00|61.87|59.07|62.22|59.42|62.22|59.42|61.82|59.02|0
1621379100000|2021-05-18 23:05:00|62.16|59.36|62.76|59.96|62.85|60.05|62.16|59.36|0
1621379400000|2021-05-18 23:10:00|62.74|59.94|62.74|59.94|62.97|60.17|62.68|59.88|0
1621379700000|2021-05-18 23:15:00|62.68|59.88|62.62|59.82|62.74|59.94|62.62|59.82|0
1621380000000|2021-05-18 23:20:00|62.68|59.88|62.85|60.05|62.85|60.05|62.62|59.82|0
1621380300000|2021-05-18 23:25:00|62.79|59.99|62.67|59.87|62.79|59.99|62.56|59.76|0
1621380600000|2021-05-18 23:30:00|62.62|59.82|62.27|59.47|62.62|59.82|62.27|59.47|0
1621380900000|2021-05-18 23:35:00|62.21|59.41|61.49|58.69|62.21|59.41|61.49|58.69|0
1621381200000|2021-05-18 23:40:00|61.64|58.84|61.29|58.49|61.86|59.06|61.23|58.43|0
1621381500000|2021-05-18 23:45:00|61.23|58.43|60.78|57.98|61.38|58.58|60.72|57.92|0
1621381800000|2021-05-18 23:50:00|60.72|57.92|60.83|58.03|60.86|58.06|60.55|57.75|0
1621382100000|2021-05-18 23:55:00|60.78|57.98|59.88|57.08|60.78|57.98|59.88|57.08|0
1621382400000|2021-05-19 00:00:00|60.1|57.3|59.45|56.65|60.32|57.52|59.43|56.63|0
1621382700000|2021-05-19 00:05:00|59.48|56.68|59.76|56.96|59.82|57.02|58.98|56.18|0
1621383000000|2021-05-19 00:10:00|59.82|57.02|60.29|57.49|60.43|57.63|59.79|56.99|0
1621383300000|2021-05-19 00:15:00|60.26|57.46|60.21|57.41|60.38|57.58|59.87|57.07|0
1621383600000|2021-05-19 00:20:00|60.26|57.46|60.83|58.03|61.05|58.25|59.95|57.15|0
1621383900000|2021-05-19 00:25:00|60.91|58.11|61.28|58.48|61.34|58.54|60.91|58.11|0
1621384200000|2021-05-19 00:30:00|61.45|58.65|61.28|58.48|61.74|58.94|61.22|58.42|0
1621384500000|2021-05-19 00:35:00|61.31|58.51|61.11|58.31|61.31|58.51|60.82|58.02|0
1621384800000|2021-05-19 00:40:00|61.16|58.36|61.45|58.65|61.56|58.76|61.11|58.31|0
1621385100000|2021-05-19 00:45:00|61.39|58.59|62.02|59.22|62.08|59.28|61.33|58.53|0
1621385400000|2021-05-19 00:50:00|62.05|59.25|61.85|59.05|62.19|59.39|61.85|59.05|0
1621385700000|2021-05-19 00:55:00|61.79|58.99|61.5|58.7|61.9|59.1|61.27|58.47|0
1621386000000|2021-05-19 01:00:00|61.62|58.82|62.3|59.5|62.3|59.5|60.99|58.19|0
1621386300000|2021-05-19 01:05:00|62.36|59.56|62.65|59.85|62.71|59.91|62.19|59.39|0
1621386600000|2021-05-19 01:10:00|62.59|59.79|62.3|59.5|62.59|59.79|62.3|59.5|0
1621386900000|2021-05-19 01:15:00|62.24|59.44|61.84|59.04|62.36|59.56|61.84|59.04|0
1621387200000|2021-05-19 01:20:00|61.9|59.1|61.15|58.35|62.01|59.21|60.81|58.01|0
1621387500000|2021-05-19 01:25:00|61.1|58.3|61.55|58.75|61.67|58.87|61.1|58.3|0
1621387800000|2021-05-19 01:30:00|61.44|58.64|61.38|58.58|61.78|58.98|61.32|58.52|0
1621388100000|2021-05-19 01:35:00|61.44|58.64|61.38|58.58|61.49|58.69|60.98|58.18|0
1621388400000|2021-05-19 01:40:00|61.32|58.52|61.15|58.35|61.38|58.58|60.98|58.18|0
1621388700000|2021-05-19 01:45:00|61.12|58.32|61.03|58.23|61.12|58.32|60.58|57.78|0
1621389000000|2021-05-19 01:50:00|61.09|58.29|60.69|57.89|61.09|58.29|60.58|57.78|0
1621389300000|2021-05-19 01:55:00|60.75|57.95|61.15|58.35|61.26|58.46|60.75|57.95|0
1621389600000|2021-05-19 02:00:00|61.09|58.29|60.24|57.44|61.15|58.35|60.18|57.38|0
1621389900000|2021-05-19 02:05:00|60.21|57.41|60.18|57.38|60.58|57.78|60.18|57.38|0
1621390200000|2021-05-19 02:10:00|60.24|57.44|59.84|57.04|60.24|57.44|59.76|56.96|0
1621390500000|2021-05-19 02:15:00|59.79|56.99|59.98|57.18|60.12|57.32|59.73|56.93|0
1621390800000|2021-05-19 02:20:00|59.95|57.15|60.23|57.43|60.29|57.49|59.62|56.82|0
1621391100000|2021-05-19 02:25:00|60.18|57.38|60.35|57.55|60.4|57.6|60.12|57.32|0
1621391400000|2021-05-19 02:30:00|60.4|57.6|60.34|57.54|60.51|57.71|60.06|57.26|0
1621391700000|2021-05-19 02:35:00|60.4|57.6|60.43|57.63|60.57|57.77|60.34|57.54|0
1621392000000|2021-05-19 02:40:00|60.34|57.54|60.51|57.71|60.51|57.71|60.12|57.32|0
1621392300000|2021-05-19 02:45:00|60.57|57.77|59.95|57.15|60.68|57.88|59.75|56.95|0
1621392600000|2021-05-19 02:50:00|59.89|57.09|58.83|56.03|60|57.2|58.61|55.81|0
1621392900000|2021-05-19 02:55:00|59|56.2|60.04|57.24|60.26|57.46|58.89|56.09|0
1621393200000|2021-05-19 03:00:00|59.76|56.96|60.09|57.29|60.26|57.46|59.76|56.96|0
1621393500000|2021-05-19 03:05:00|60.04|57.24|60.15|57.35|60.26|57.46|60.04|57.24|0
1621393800000|2021-05-19 03:10:00|60.2|57.4|59.98|57.18|60.26|57.46|59.98|57.18|0
1621394100000|2021-05-19 03:15:00|59.95|57.15|60.2|57.4|60.2|57.4|59.64|56.84|0
1621394400000|2021-05-19 03:20:00|60.26|57.46|60.54|57.74|60.88|58.08|60.12|57.32|0
1621394700000|2021-05-19 03:25:00|60.59|57.79|60.48|57.68|60.76|57.96|60.42|57.62|0
1621395000000|2021-05-19 03:30:00|60.59|57.79|60.93|58.13|60.93|58.13|60.54|57.74|0
1621395300000|2021-05-19 03:35:00|60.87|58.07|60.79|57.99|60.93|58.13|60.65|57.85|0
1621395600000|2021-05-19 03:40:00|60.82|58.02|60.59|57.79|60.87|58.07|60.53|57.73|0
1621395900000|2021-05-19 03:45:00|60.53|57.73|60.78|57.98|60.93|58.13|60.53|57.73|0
1621396200000|2021-05-19 03:50:00|60.76|57.96|60.92|58.12|60.93|58.13|60.7|57.9|0
1621396500000|2021-05-19 03:55:00|60.9|58.1|60.89|58.09|61.09|58.29|60.87|58.07|0
1621396800000|2021-05-19 04:00:00|60.92|58.12|61.15|58.35|61.26|58.46|60.75|57.95|0
1621397100000|2021-05-19 04:05:00|61.12|58.32|61.15|58.35|61.26|58.46|60.98|58.18|0
1621397400000|2021-05-19 04:10:00|61.2|58.4|61.15|58.35|61.2|58.4|61.09|58.29|0
1621397700000|2021-05-19 04:15:00|61.26|58.46|60.75|57.95|61.26|58.46|60.75|57.95|0
1621398000000|2021-05-19 04:20:00|60.69|57.89|60.75|57.95|60.86|58.06|60.64|57.84|0
1621398300000|2021-05-19 04:25:00|60.69|57.89|60.75|57.95|60.86|58.06|60.52|57.72|0
1621398600000|2021-05-19 04:30:00|60.8|58|60.69|57.89|60.86|58.06|60.58|57.78|0
1621398900000|2021-05-19 04:35:00|60.72|57.92|60.35|57.55|60.83|58.03|60.27|57.47|0
1621399200000|2021-05-19 04:40:00|60.32|57.52|59.73|56.93|60.35|57.55|59.62|56.82|0
1621399500000|2021-05-19 04:45:00|59.68|56.88|59.18|56.38|59.85|57.05|58.96|56.16|0
1621399800000|2021-05-19 04:50:00|59.23|56.43|59.29|56.49|59.43|56.63|58.85|56.05|0
1621400100000|2021-05-19 04:55:00|59.34|56.54|59.68|56.88|59.73|56.93|59.34|56.54|0
1621400400000|2021-05-19 05:00:00|59.62|56.82|59.79|56.99|59.84|57.04|59.51|56.71|0
1621400700000|2021-05-19 05:05:00|59.73|56.93|59.67|56.87|59.84|57.04|59.56|56.76|0
1621401000000|2021-05-19 05:10:00|59.64|56.84|59.28|56.48|59.78|56.98|59.12|56.32|0
1621401300000|2021-05-19 05:15:00|59.25|56.45|59.78|56.98|59.78|56.98|59.17|56.37|0
1621401600000|2021-05-19 05:20:00|59.84|57.04|60|57.2|60.12|57.32|59.84|57.04|0
1621401900000|2021-05-19 05:25:00|59.98|57.18|59.56|56.76|60|57.2|59.5|56.7|0
1621402200000|2021-05-19 05:30:00|59.53|56.73|59.67|56.87|59.95|57.15|59.45|56.65|0
1621402500000|2021-05-19 05:35:00|59.64|56.84|60.22|57.42|60.22|57.42|59.64|56.84|0
1621402800000|2021-05-19 05:40:00|60.2|57.4|60.28|57.48|60.39|57.59|59.94|57.14|0
1621403100000|2021-05-19 05:45:00|60.22|57.42|60.28|57.48|60.39|57.59|60.06|57.26|0
1621403400000|2021-05-19 05:50:00|60.22|57.42|60.17|57.37|60.28|57.48|60.05|57.25|0
1621403700000|2021-05-19 05:55:00|60.22|57.42|60.61|57.81|60.61|57.81|60.17|57.37|0
1621404000000|2021-05-19 06:00:00|60.67|57.87|60.72|57.92|60.84|58.04|60.44|57.64|0
1621404300000|2021-05-19 06:05:00|60.78|57.98|60.41|57.61|60.84|58.04|60.11|57.31|0
1621404600000|2021-05-19 06:10:00|60.44|57.64|60.22|57.42|60.44|57.64|60.05|57.25|0
1621404900000|2021-05-19 06:15:00|60.27|57.47|60.33|57.53|60.5|57.7|60.22|57.42|0
1621405200000|2021-05-19 06:20:00|60.44|57.64|60.58|57.78|60.78|57.98|60.33|57.53|0
1621405500000|2021-05-19 06:25:00|60.55|57.75|60.21|57.41|60.55|57.75|60.21|57.41|0
1621405800000|2021-05-19 06:30:00|60.18|57.38|60.16|57.36|60.41|57.61|60.1|57.3|0
1621406100000|2021-05-19 06:35:00|60.1|57.3|60.49|57.69|60.6|57.8|59.49|56.69|0
1621406400000|2021-05-19 06:40:00|60.6|57.8|61.39|58.59|61.59|58.79|60.49|57.69|0
1621406700000|2021-05-19 06:45:00|61.51|58.71|61.42|58.62|61.62|58.82|61.11|58.31|0
1621407000000|2021-05-19 06:50:00|61.39|58.59|61.22|58.42|61.39|58.59|61.17|58.37|0
1621407300000|2021-05-19 06:55:00|61.17|58.37|60.46|57.66|61.22|58.42|60.46|57.66|0
1621407600000|2021-05-19 07:00:00|60.43|57.63|59.51|56.71|60.77|57.97|59.42|56.62|0
1621407900000|2021-05-19 07:05:00|59.17|56.77|60.04|57.64|60.71|58.31|58.84|56.44|0
1621408200000|2021-05-19 07:10:00|59.93|57.53|60.37|57.97|60.6|58.2|59.76|57.36|0
1621408500000|2021-05-19 07:15:00|60.32|57.92|60.77|58.37|60.77|58.37|58.55|56.15|0
1621408800000|2021-05-19 07:20:00|60.65|58.25|60.32|57.92|60.71|58.31|59.62|57.22|0
1621409100000|2021-05-19 07:25:00|60.43|58.03|59.81|57.41|60.48|58.08|59.2|56.8|0
1621409400000|2021-05-19 07:30:00|59.65|57.25|59.7|57.3|59.92|57.52|59.15|56.75|0
1621409700000|2021-05-19 07:35:00|59.64|57.24|58.9|56.5|61.92|59.52|57.87|55.47|0
1621410000000|2021-05-19 07:40:00|58.96|56.56|59.15|56.75|59.35|56.95|58.41|56.01|0
1621410300000|2021-05-19 07:45:00|59.29|56.89|59.29|56.89|59.29|56.89|58.68|56.28|0
1621410600000|2021-05-19 07:50:00|59.23|56.83|58.18|55.78|59.48|57.08|58.16|55.76|0
1621410900000|2021-05-19 07:55:00|58.29|55.89|58.13|55.73|58.4|56|57.66|55.26|0
1621411200000|2021-05-19 08:00:00|58.29|55.89|58.24|55.84|58.29|55.89|57.48|55.08|0
1621411500000|2021-05-19 08:05:00|58.18|55.78|58.02|55.62|58.57|56.17|57.85|55.45|0
1621411800000|2021-05-19 08:10:00|57.99|55.59|57.26|54.86|58.35|55.95|57.2|54.8|0
1621412100000|2021-05-19 08:15:00|57.2|54.8|56.66|54.26|57.2|54.8|56.55|54.15|0
1621412400000|2021-05-19 08:20:00|56.61|54.21|56.63|54.23|56.88|54.48|56.34|53.94|0
1621412700000|2021-05-19 08:25:00|56.71|54.31|57.64|55.24|58.32|55.92|55.97|53.57|0
1621413000000|2021-05-19 08:30:00|57.75|55.35|57.86|55.46|58.08|55.68|57.54|55.14|0
1621413300000|2021-05-19 08:35:00|57.81|55.41|58.13|55.73|58.18|55.78|57.64|55.24|0
1621413600000|2021-05-19 08:40:00|58.08|55.68|57.64|55.24|58.24|55.84|57.53|55.13|0
1621413900000|2021-05-19 08:45:00|57.69|55.29|57.32|54.92|57.75|55.35|56.94|54.54|0
1621414200000|2021-05-19 08:50:00|57.34|54.94|57.48|55.08|57.48|55.08|57.02|54.62|0
1621414500000|2021-05-19 08:55:00|57.42|55.02|57.75|55.35|57.91|55.51|57.37|54.97|0
1621414800000|2021-05-19 09:00:00|57.77|55.37|58.78|56.38|58.89|56.49|57.64|55.24|0
1621415100000|2021-05-19 09:05:00|58.72|56.32|58.78|56.38|59.11|56.71|58.72|56.32|0
1621415400000|2021-05-19 09:10:00|58.72|56.32|59.11|56.71|59.11|56.71|58.72|56.32|0
1621415700000|2021-05-19 09:15:00|59.13|56.73|59.82|57.42|59.94|57.54|59|56.6|0
1621416000000|2021-05-19 09:20:00|59.77|57.37|59.6|57.2|60.16|57.76|59.6|57.2|0
1621416300000|2021-05-19 09:25:00|59.66|57.26|57.03|54.63|59.82|57.42|57|54.6|0
1621416600000|2021-05-19 09:30:00|56.92|54.52|56.78|54.38|57.25|54.85|56.65|54.25|0
1621416900000|2021-05-19 09:35:00|56.76|54.36|58.27|55.87|58.38|55.98|56.6|54.2|0
1621417200000|2021-05-19 09:40:00|58.38|55.98|57.61|55.21|58.49|56.09|57.61|55.21|0
1621417500000|2021-05-19 09:45:00|57.59|55.19|56.94|54.54|57.72|55.32|56.43|54.03|0
1621417800000|2021-05-19 09:50:00|56.91|54.51|56.21|53.81|56.96|54.56|56.21|53.81|0
1621418100000|2021-05-19 09:55:00|56.11|53.71|55.57|53.17|56.16|53.76|55.36|52.96|0
1621418400000|2021-05-19 10:00:00|55.63|53.23|56.18|53.78|56.24|53.84|55.52|53.12|0
1621418700000|2021-05-19 10:05:00|56.23|53.83|55.91|53.51|56.39|53.99|55.83|53.43|0
1621419000000|2021-05-19 10:10:00|55.97|53.57|55.91|53.51|56.29|53.89|55.7|53.3|0
1621419300000|2021-05-19 10:15:00|56.13|53.73|56.6|54.2|56.71|54.31|55.86|53.46|0
1621419600000|2021-05-19 10:20:00|56.66|54.26|56.66|54.26|56.66|54.26|56.39|53.99|0
1621419900000|2021-05-19 10:25:00|56.6|54.2|56.87|54.47|56.98|54.58|56.44|54.04|0
1621420200000|2021-05-19 10:30:00|56.84|54.44|56.39|53.99|56.87|54.47|56.23|53.83|0
1621420500000|2021-05-19 10:35:00|56.33|53.93|56.81|54.41|56.92|54.52|56.31|53.91|0
1621420800000|2021-05-19 10:40:00|56.92|54.52|56.97|54.57|57.08|54.68|56.68|54.28|0
1621421100000|2021-05-19 10:45:00|56.87|54.47|56.81|54.41|57.08|54.68|56.65|54.25|0
1621421400000|2021-05-19 10:50:00|56.87|54.47|57.13|54.73|57.24|54.84|56.76|54.36|0
1621421700000|2021-05-19 10:55:00|57.08|54.68|56.86|54.46|57.13|54.73|56.65|54.25|0
1621422000000|2021-05-19 11:00:00|56.76|54.36|56.33|53.93|56.86|54.46|56.27|53.87|0
1621422300000|2021-05-19 11:05:00|56.35|53.95|55.69|53.29|56.49|54.09|55.53|53.13|0
1621422600000|2021-05-19 11:10:00|55.64|53.24|56.01|53.61|56.01|53.61|55.42|53.02|0
1621422900000|2021-05-19 11:15:00|56.06|53.66|54.74|52.34|56.06|53.66|54.74|52.34|0
1621423200000|2021-05-19 11:20:00|54.82|52.42|56.22|53.82|56.27|53.87|53.78|51.38|0
1621423500000|2021-05-19 11:25:00|56.32|53.92|56.27|53.87|56.54|54.14|55.77|53.37|0
1621423800000|2021-05-19 11:30:00|56.16|53.76|55.32|52.92|56.16|53.76|55.27|52.87|0
1621424100000|2021-05-19 11:35:00|55.27|52.87|55.85|53.45|55.85|53.45|55.27|52.87|0
1621424400000|2021-05-19 11:40:00|55.82|53.42|55.53|53.13|55.82|53.42|55.27|52.87|0
1621424700000|2021-05-19 11:45:00|55.48|53.08|56.37|53.97|56.37|53.97|55.42|53.02|0
1621425000000|2021-05-19 11:50:00|56.32|53.92|55.89|53.49|56.58|54.18|55.79|53.39|0
1621425300000|2021-05-19 11:55:00|55.95|53.55|55.81|53.41|56.11|53.71|55.47|53.07|0
1621425600000|2021-05-19 12:00:00|55.79|53.39|56.53|54.13|56.58|54.18|55.74|53.34|0
1621425900000|2021-05-19 12:05:00|56.5|54.1|57.22|54.82|57.27|54.87|56.47|54.07|0
1621426200000|2021-05-19 12:10:00|57.19|54.79|56.84|54.44|57.19|54.79|56.53|54.13|0
1621426500000|2021-05-19 12:15:00|56.9|54.5|56.74|54.34|57|54.6|56.58|54.18|0
1621426800000|2021-05-19 12:20:00|56.76|54.36|56.31|53.91|57|54.6|56.31|53.91|0
1621427100000|2021-05-19 12:25:00|56.42|54.02|56.26|53.86|56.42|54.02|56.1|53.7|0
1621427400000|2021-05-19 12:30:00|56.15|53.75|56.15|53.75|56.31|53.91|55.15|52.75|0
1621427700000|2021-05-19 12:35:00|56.2|53.8|56.41|54.01|56.73|54.33|56.09|53.69|0
1621428000000|2021-05-19 12:40:00|56.51|54.11|56.17|53.77|56.78|54.38|56.09|53.69|0
1621428300000|2021-05-19 12:45:00|56.2|53.8|56.04|53.64|56.46|54.06|55.93|53.53|0
1621428600000|2021-05-19 12:50:00|55.98|53.58|55.41|53.01|56.09|53.69|55.41|53.01|0
1621428900000|2021-05-19 12:55:00|55.36|52.96|54.58|52.18|55.41|53.01|54.01|51.61|0
1621429200000|2021-05-19 13:00:00|54.52|52.12|55.4|53|57.76|55.36|53.9|51.5|0
1621429500000|2021-05-19 13:05:00|55.46|53.06|55.51|53.11|56.14|53.74|55.46|53.06|0
1621429800000|2021-05-19 13:10:00|55.45|53.05|55.14|52.74|55.56|53.16|54.88|52.48|0
1621430100000|2021-05-19 13:15:00|55.25|52.85|55.71|53.31|55.92|53.52|54.93|52.53|0
1621430400000|2021-05-19 13:20:00|55.66|53.26|56.24|53.84|56.34|53.94|55.66|53.26|0
1621430700000|2021-05-19 13:25:00|56.13|53.73|55.66|53.26|56.24|53.84|55.66|53.26|0
1621431000000|2021-05-19 13:30:00|55.71|53.31|57.13|54.73|57.13|54.73|54.72|52.32|0
1621431300000|2021-05-19 13:35:00|57.08|54.68|55.5|53.1|57.19|54.79|54.52|52.12|0
1621431600000|2021-05-19 13:40:00|55.4|53|57.58|55.18|57.74|55.34|54.3|51.9|0
1621431900000|2021-05-19 13:45:00|57.63|55.23|56.15|53.75|57.69|55.29|55.79|53.39|0
1621432200000|2021-05-19 13:50:00|56.1|53.7|57.1|54.7|57.31|54.91|56|53.6|0
1621432500000|2021-05-19 13:55:00|56.73|54.33|56.83|54.43|57.95|55.55|56.15|53.75|0
1621432800000|2021-05-19 14:00:00|56.68|54.28|54.65|52.25|57.47|55.07|54.49|52.09|0
1621433100000|2021-05-19 14:05:00|55.47|53.07|55.22|52.82|56.04|53.64|55.16|52.76|0
1621433400000|2021-05-19 14:10:00|55.16|52.76|55.58|53.18|55.78|53.38|54.6|52.2|0
1621433700000|2021-05-19 14:15:00|55.47|53.07|56.46|54.06|56.62|54.22|54.45|52.05|0
1621434000000|2021-05-19 14:20:00|56.41|54.01|55.47|53.07|56.41|54.01|55.42|53.02|0
1621434300000|2021-05-19 14:25:00|55.57|53.17|56.04|53.64|56.98|54.58|55.21|52.81|0
1621434600000|2021-05-19 14:30:00|55.83|53.43|55.26|52.86|56.09|53.69|54.79|52.39|0
1621434900000|2021-05-19 14:35:00|55.21|52.81|53.56|51.16|56.04|53.64|53.56|51.16|0
1621435200000|2021-05-19 14:40:00|53.46|51.06|54.64|52.24|54.69|52.29|52.81|50.41|0
1621435500000|2021-05-19 14:45:00|54.69|52.29|55|52.6|55.52|53.12|54.38|51.98|0
1621435800000|2021-05-19 14:50:00|54.94|52.54|55.62|53.22|56.88|54.48|54.84|52.44|0
1621436100000|2021-05-19 14:55:00|55.75|53.35|55.25|52.85|55.88|53.48|54.94|52.54|0
1621436400000|2021-05-19 15:00:00|55.28|52.88|53.78|51.38|55.28|52.88|53.63|51.23|0
1621436700000|2021-05-19 15:05:00|53.73|51.33|54.94|52.54|56.83|54.43|53.73|51.33|0
1621437000000|2021-05-19 15:10:00|54.99|52.59|55.1|52.7|55.41|53.01|54.63|52.23|0
1621437300000|2021-05-19 15:15:00|55.15|52.75|54.31|51.91|55.52|53.12|54.31|51.91|0
1621437600000|2021-05-19 15:20:00|54.42|52.02|56.15|53.75|56.25|53.85|54.29|51.89|0
1621437900000|2021-05-19 15:25:00|56.04|53.64|54.88|52.48|56.15|53.75|54.83|52.43|0
1621438200000|2021-05-19 15:30:00|54.83|52.43|53.89|51.49|54.99|52.59|53.89|51.49|0
1621438500000|2021-05-19 15:35:00|53.97|51.57|54.49|52.09|54.64|52.24|53.74|51.34|0
1621438800000|2021-05-19 15:40:00|54.44|52.04|54.23|51.83|54.54|52.14|53.48|51.08|0
1621439100000|2021-05-19 15:45:00|54.18|51.78|54.43|52.03|54.59|52.19|53.71|51.31|0
1621439400000|2021-05-19 15:50:00|54.54|52.14|54.38|51.98|54.85|52.45|54.02|51.62|0
1621439700000|2021-05-19 15:55:00|54.33|51.93|55.64|53.24|55.96|53.56|54.33|51.93|0
1621440000000|2021-05-19 16:00:00|55.74|53.34|55.58|53.18|55.74|53.34|55.01|52.61|0
1621440300000|2021-05-19 16:05:00|55.85|53.45|56.06|53.66|56.38|53.98|55.5|53.1|0
1621440600000|2021-05-19 16:10:00|56.01|53.61|56.54|54.14|56.65|54.25|56.01|53.61|0
1621440900000|2021-05-19 16:15:00|56.49|54.09|57.29|54.89|57.4|55|56.43|54.03|0
1621441200000|2021-05-19 16:20:00|57.24|54.84|57.72|55.32|57.83|55.43|56.81|54.41|0
1621441500000|2021-05-19 16:25:00|57.67|55.27|56.37|53.97|57.69|55.29|56.21|53.81|0
1621441800000|2021-05-19 16:30:00|56.48|54.08|56.43|54.03|56.75|54.35|56.21|53.81|0
1621442100000|2021-05-19 16:35:00|56.48|54.08|56.69|54.29|56.91|54.51|56.05|53.65|0
1621442400000|2021-05-19 16:40:00|56.64|54.24|56.48|54.08|57.39|54.99|56.37|53.97|0
1621442700000|2021-05-19 16:45:00|56.64|54.24|56.58|54.18|56.96|54.56|56.21|53.81|0
1621443000000|2021-05-19 16:50:00|56.64|54.24|56.96|54.56|57.17|54.77|56.31|53.91|0
1621443300000|2021-05-19 16:55:00|57.01|54.61|56.74|54.34|57.34|54.94|56.69|54.29|0
1621443600000|2021-05-19 17:00:00|56.85|54.45|57.81|55.41|57.86|55.46|56.85|54.45|0
1621443900000|2021-05-19 17:05:00|57.86|55.46|57.88|55.48|59.41|57.01|55.13|52.73|0
1621444200000|2021-05-19 17:10:00|57.94|55.54|58.43|56.03|58.82|56.42|57.94|55.54|0
1621444500000|2021-05-19 17:15:00|58.54|56.14|58.75|56.35|59.79|57.39|58.54|56.14|0
1621444800000|2021-05-19 17:20:00|58.69|56.29|57.87|55.47|58.86|56.46|57.87|55.47|0
1621445100000|2021-05-19 17:25:00|57.81|55.41|59.84|57.44|59.84|57.44|57.4|55|0
1621445400000|2021-05-19 17:30:00|59.79|57.39|58.68|56.28|59.81|57.41|58.62|56.22|0
1621445700000|2021-05-19 17:35:00|58.62|56.22|58.73|56.33|58.84|56.44|57.75|55.35|0
1621446000000|2021-05-19 17:40:00|58.79|56.39|58.35|55.95|58.79|56.39|58.19|55.79|0
1621446300000|2021-05-19 17:45:00|58.4|56|59.01|56.61|59.06|56.66|58.24|55.84|0
1621446600000|2021-05-19 17:50:00|59.06|56.66|59.67|57.27|59.72|57.32|58.79|56.39|0
1621446900000|2021-05-19 17:55:00|59.56|57.16|58.73|56.33|59.84|57.44|58.73|56.33|0
1621447200000|2021-05-19 18:00:00|58.78|56.38|56.78|54.38|60.11|57.71|56.67|54.27|0
1621447500000|2021-05-19 18:05:00|56.86|54.46|58.9|56.5|59.06|56.66|55.12|52.72|0
1621447800000|2021-05-19 18:10:00|58.79|56.39|58.3|55.9|59.11|56.71|57.49|55.09|0
1621448100000|2021-05-19 18:15:00|58.35|55.95|58|55.6|58.35|55.95|56.9|54.5|0
1621448400000|2021-05-19 18:20:00|58.08|55.68|61.7|59.3|63.75|61.35|58.08|55.68|0
1621448700000|2021-05-19 18:25:00|61.58|59.18|60.42|58.02|61.58|59.18|59.33|56.93|0
1621449000000|2021-05-19 18:30:00|60.48|58.08|58.17|55.77|61.55|59.15|58.17|55.77|0
1621449300000|2021-05-19 18:35:00|58.44|56.04|56.49|54.09|58.83|56.43|56.33|53.93|0
1621449600000|2021-05-19 18:40:00|56.39|53.99|58.82|56.42|60.12|57.72|55.52|53.12|0
1621449900000|2021-05-19 18:45:00|59.01|56.61|58.5|56.1|59.01|56.61|57.79|55.39|0
1621450200000|2021-05-19 18:50:00|58.44|56.04|58.44|56.04|58.71|56.31|57.95|55.55|0
1621450500000|2021-05-19 18:55:00|58.77|56.37|58.28|55.88|59.97|57.57|57.9|55.5|0
1621450800000|2021-05-19 19:00:00|58.22|55.82|57.9|55.5|58.28|55.88|57.04|54.64|0
1621451100000|2021-05-19 19:05:00|58.06|55.66|59.42|57.02|59.64|57.24|57.84|55.44|0
1621451400000|2021-05-19 19:10:00|59.31|56.91|58.99|56.59|60.36|57.96|58.99|56.59|0
1621451700000|2021-05-19 19:15:00|58.88|56.48|59.27|56.87|59.65|57.25|58.88|56.48|0
1621452000000|2021-05-19 19:20:00|59.32|56.92|60.48|58.08|61.04|58.64|58.61|56.21|0
1621452300000|2021-05-19 19:25:00|60.71|58.31|58.84|56.44|61.12|58.72|58.34|55.94|0
1621452600000|2021-05-19 19:30:00|58.9|56.5|59.3|56.9|59.41|57.01|57.68|55.28|0
1621452900000|2021-05-19 19:35:00|59.47|57.07|59.69|57.29|59.8|57.4|58.92|56.52|0
1621453200000|2021-05-19 19:40:00|59.58|57.18|59.25|56.85|59.8|57.4|59.03|56.63|0
1621453500000|2021-05-19 19:45:00|59.08|56.68|58.59|56.19|59.52|57.12|57.99|55.59|0
1621453800000|2021-05-19 19:50:00|58.7|56.3|61.48|59.08|61.48|59.08|58.7|56.3|0
1621454100000|2021-05-19 19:55:00|61.25|58.85|61.19|58.79|62.04|59.64|59.02|56.62|0
1621454400000|2021-05-19 20:00:00|61.3|58.9|59.23|56.83|62.37|59.97|58.71|56.31|0
1621454700000|2021-05-19 20:05:00|59.29|56.89|58.9|56.5|59.51|57.11|58.84|56.44|0
1621455000000|2021-05-19 20:10:00|58.68|56.28|58.65|56.25|58.73|56.33|58.29|55.89|0
1621455300000|2021-05-19 20:15:00|58.73|55.93|58.84|56.04|58.84|56.04|58.73|55.93|0
1621455600000|2021-05-19 20:20:00|58.89|56.09|58.89|56.09|58.9|56.1|58.83|56.03|0
1621455900000|2021-05-19 20:25:00|58.83|56.03|58.83|56.03|58.86|56.06|58.83|56.03|0
1621456200000|2021-05-19 20:30:00|58.79|55.99|58.51|55.71|58.84|56.04|58.4|55.6|0
1621456500000|2021-05-19 20:35:00|58.56|55.76|58.4|55.6|58.95|56.15|58.4|55.6|0
1621456800000|2021-05-19 20:40:00|58.45|55.65|58.73|55.93|58.78|55.98|58.18|55.38|0
1621457100000|2021-05-19 20:45:00|58.78|55.98|58.84|56.04|58.84|56.04|58.56|55.76|0
1621457400000|2021-05-19 20:50:00|58.78|55.98|58.84|56.04|58.95|56.15|58.51|55.71|0
1621457700000|2021-05-19 20:55:00|58.89|56.09|58.95|56.15|58.95|56.15|58.67|55.87|0
1621458000000|2021-05-19 21:00:00|58.92|56.12|58.97|56.17|58.99|56.19|58.91|56.11|0
1621458300000|2021-05-19 21:05:00|58.96|56.16|58.94|56.14|58.96|56.16|58.92|56.12|0
1621458600000|2021-05-19 21:10:00|58.97|56.17|58.97|56.17|58.98|56.18|58.94|56.14|0
1621458900000|2021-05-19 21:15:00|59.02|56.22|59.03|56.23|59.04|56.24|58.97|56.17|0
1621459200000|2021-05-19 21:20:00|58.98|56.18|58.91|56.11|59.01|56.21|58.89|56.09|0
1621459500000|2021-05-19 21:25:00|58.98|56.18|58.92|56.12|58.98|56.18|58.9|56.1|0
1621459800000|2021-05-19 21:30:00|58.95|56.15|59|56.2|59|56.2|58.95|56.15|0
1621460100000|2021-05-19 21:35:00|58.99|56.19|59.02|56.22|59.02|56.22|58.98|56.18|0
1621460400000|2021-05-19 21:40:00|59|56.2|59.05|56.25|59.1|56.3|59|56.2|0
1621460700000|2021-05-19 21:45:00|59.06|56.26|59.1|56.3|59.11|56.31|58.97|56.17|0
1621461000000|2021-05-19 21:50:00|59.09|56.29|59.09|56.29|59.09|56.29|59.09|56.29|0
1621461300000|2021-05-19 21:55:00|59.1|56.3|59.12|56.32|59.15|56.35|59.01|56.21|0
1621461600000|2021-05-19 22:00:00|58.77|55.97|59.02|56.22|59.24|56.44|58.77|55.97|0
1621461900000|2021-05-19 22:05:00|58.96|56.16|58.68|55.88|58.96|56.16|58.08|55.28|0
1621462200000|2021-05-19 22:10:00|58.74|55.94|58.46|55.66|58.79|55.99|58.24|55.44|0
1621462500000|2021-05-19 22:15:00|58.4|55.6|58.4|55.6|58.4|55.6|58.26|55.46|0
1621462800000|2021-05-19 22:20:00|58.46|55.66|58.24|55.44|58.73|55.93|58.24|55.44|0
1621463100000|2021-05-19 22:25:00|58.29|55.49|58.18|55.38|58.35|55.55|58.13|55.33|0
1621463400000|2021-05-19 22:30:00|58.24|55.44|58.34|55.54|58.46|55.66|58.21|55.41|0
1621463700000|2021-05-19 22:35:00|58.18|55.38|58.34|55.54|58.34|55.54|58.15|55.35|0
1621464000000|2021-05-19 22:40:00|58.31|55.51|58.23|55.43|58.4|55.6|58.12|55.32|0
1621464300000|2021-05-19 22:45:00|58.18|55.38|57.85|55.05|58.18|55.38|57.74|54.94|0
1621464600000|2021-05-19 22:50:00|57.79|54.99|57.3|54.5|57.79|54.99|57.25|54.45|0
1621464900000|2021-05-19 22:55:00|57.35|54.55|57.24|54.44|57.63|54.83|57.19|54.39|0
1621465200000|2021-05-19 23:00:00|57.19|54.39|57.35|54.55|57.46|54.66|57.19|54.39|0
1621465500000|2021-05-19 23:05:00|57.3|54.5|57.51|54.71|57.62|54.82|57.3|54.5|0
1621465800000|2021-05-19 23:10:00|57.46|54.66|57.24|54.44|57.46|54.66|57.19|54.39|0
1621466100000|2021-05-19 23:15:00|57.19|54.39|57.62|54.82|57.62|54.82|57.19|54.39|0
1621466400000|2021-05-19 23:20:00|57.73|54.93|57.24|54.44|57.73|54.93|57.18|54.38|0
1621466700000|2021-05-19 23:25:00|57.18|54.38|57.24|54.44|57.35|54.55|57.18|54.38|0
1621467000000|2021-05-19 23:30:00|57.29|54.49|57.24|54.44|57.51|54.71|57.07|54.27|0
1621467300000|2021-05-19 23:35:00|57.29|54.49|57.13|54.33|57.29|54.49|57.07|54.27|0
1621467600000|2021-05-19 23:40:00|57.07|54.27|57.07|54.27|57.13|54.33|57.07|54.27|0
1621467900000|2021-05-19 23:45:00|57.13|54.33|57.4|54.6|57.4|54.6|57.07|54.27|0
1621468200000|2021-05-19 23:50:00|57.29|54.49|57.18|54.38|57.45|54.65|57.07|54.27|0
1621468500000|2021-05-19 23:55:00|57.23|54.43|57.34|54.54|57.5|54.7|57.18|54.38|0
1621468800000|2021-05-20 00:00:00|57.18|54.38|57.34|54.54|57.5|54.7|57.07|54.27|0
1621469100000|2021-05-20 00:05:00|57.45|54.65|58.21|55.41|58.38|55.58|57.42|54.62|0
1621469400000|2021-05-20 00:10:00|58.1|55.3|58.16|55.36|58.27|55.47|57.83|55.03|0
1621469700000|2021-05-20 00:15:00|58.21|55.41|58.98|56.18|59.1|56.3|58.1|55.3|0
1621470000000|2021-05-20 00:20:00|59.04|56.24|58.71|55.91|59.15|56.35|58.71|55.91|0
1621470300000|2021-05-20 00:25:00|58.76|55.96|59.15|56.35|59.2|56.4|58.71|55.91|0
1621470600000|2021-05-20 00:30:00|59.2|56.4|59.76|56.96|59.76|56.96|59.18|56.38|0
1621470900000|2021-05-20 00:35:00|59.82|57.02|59.82|57.02|60.04|57.24|59.71|56.91|0
1621471200000|2021-05-20 00:40:00|59.76|56.96|59.65|56.85|59.82|57.02|59.65|56.85|0
1621471500000|2021-05-20 00:45:00|59.7|56.9|59.09|56.29|59.87|57.07|59.09|56.29|0
1621471800000|2021-05-20 00:50:00|59.14|56.34|59.2|56.4|59.25|56.45|58.87|56.07|0
1621472100000|2021-05-20 00:55:00|59.17|56.37|59.03|56.23|59.2|56.4|58.81|56.01|0
1621472400000|2021-05-20 01:00:00|59.25|56.45|59.03|56.23|59.42|56.62|58.97|56.17|0
1621472700000|2021-05-20 01:05:00|59.08|56.28|58.42|55.62|59.31|56.51|58.25|55.45|0
1621473000000|2021-05-20 01:10:00|58.36|55.56|57.98|55.18|58.5|55.7|57.87|55.07|0
1621473300000|2021-05-20 01:15:00|58.03|55.23|57.43|54.63|58.03|55.23|57.27|54.47|0
1621473600000|2021-05-20 01:20:00|57.48|54.68|57.81|55.01|57.87|55.07|57.27|54.47|0
1621473900000|2021-05-20 01:25:00|57.76|54.96|57.7|54.9|57.81|55.01|57.54|54.74|0
1621474200000|2021-05-20 01:30:00|57.65|54.85|57.81|55.01|57.92|55.12|57.1|54.3|0
1621474500000|2021-05-20 01:35:00|57.86|55.06|58.58|55.78|58.63|55.83|57.81|55.01|0
1621474800000|2021-05-20 01:40:00|58.47|55.67|58.47|55.67|58.63|55.83|58.36|55.56|0
1621475100000|2021-05-20 01:45:00|58.52|55.72|58.96|56.16|59.02|56.22|58.41|55.61|0
1621475400000|2021-05-20 01:50:00|59.02|56.22|59.07|56.27|59.13|56.33|58.74|55.94|0
1621475700000|2021-05-20 01:55:00|59.13|56.33|58.91|56.11|59.41|56.61|58.8|56|0
1621476000000|2021-05-20 02:00:00|58.96|56.16|59.15|56.35|59.18|56.38|58.74|55.94|0
1621476300000|2021-05-20 02:05:00|59.18|56.38|58.85|56.05|59.4|56.6|58.79|55.99|0
1621476600000|2021-05-20 02:10:00|58.9|56.1|58.51|55.71|59.07|56.27|58.51|55.71|0
1621476900000|2021-05-20 02:15:00|58.57|55.77|58.57|55.77|58.85|56.05|58.46|55.66|0
1621477200000|2021-05-20 02:20:00|58.51|55.71|58.96|56.16|58.96|56.16|58.46|55.66|0
1621477500000|2021-05-20 02:25:00|58.9|56.1|58.18|55.38|58.96|56.16|58.13|55.33|0
1621477800000|2021-05-20 02:30:00|58.13|55.33|58.34|55.54|58.51|55.71|58.07|55.27|0
1621478100000|2021-05-20 02:35:00|58.4|55.6|58.59|55.79|58.68|55.88|58.23|55.43|0
1621478400000|2021-05-20 02:40:00|58.56|55.76|58.84|56.04|58.89|56.09|58.34|55.54|0
1621478700000|2021-05-20 02:45:00|58.78|55.98|58.95|56.15|59.06|56.26|58.78|55.98|0
1621479000000|2021-05-20 02:50:00|59|56.2|58.56|55.76|59|56.2|58.56|55.76|0
1621479300000|2021-05-20 02:55:00|58.67|55.87|58.14|55.34|58.92|56.12|58.12|55.32|0
1621479600000|2021-05-20 03:00:00|58.17|55.37|58.23|55.43|58.45|55.65|57.87|55.07|0
1621479900000|2021-05-20 03:05:00|58.28|55.48|58.39|55.59|58.5|55.7|58.23|55.43|0
1621480200000|2021-05-20 03:10:00|58.42|55.62|58.67|55.87|58.72|55.92|58.34|55.54|0
1621480500000|2021-05-20 03:15:00|58.72|55.92|58.75|55.95|58.89|56.09|58.67|55.87|0
1621480800000|2021-05-20 03:20:00|58.72|55.92|59.11|56.31|59.22|56.42|58.66|55.86|0
1621481100000|2021-05-20 03:25:00|59.16|56.36|59.16|56.36|59.22|56.42|58.94|56.14|0
1621481400000|2021-05-20 03:30:00|59.22|56.42|59.44|56.64|59.5|56.7|58.94|56.14|0
1621481700000|2021-05-20 03:35:00|59.38|56.58|59.27|56.47|59.47|56.67|59.16|56.36|0
1621482000000|2021-05-20 03:40:00|59.33|56.53|59.33|56.53|59.44|56.64|59.21|56.41|0
1621482300000|2021-05-20 03:45:00|59.38|56.58|59.05|56.25|59.38|56.58|59.05|56.25|0
1621482600000|2021-05-20 03:50:00|58.99|56.19|59.1|56.3|59.1|56.3|58.88|56.08|0
1621482900000|2021-05-20 03:55:00|59.05|56.25|59.02|56.22|59.21|56.41|58.93|56.13|0
1621483200000|2021-05-20 04:00:00|58.99|56.19|58.99|56.19|59.16|56.36|58.93|56.13|0
1621483500000|2021-05-20 04:05:00|58.93|56.13|59.1|56.3|59.15|56.35|58.82|56.02|0
1621483800000|2021-05-20 04:10:00|59.15|56.35|59.35|56.55|59.43|56.63|59.15|56.35|0
1621484100000|2021-05-20 04:15:00|59.37|56.57|59.37|56.57|59.49|56.69|59.26|56.46|0
1621484400000|2021-05-20 04:20:00|59.43|56.63|59.76|56.96|59.76|56.96|59.43|56.63|0
1621484700000|2021-05-20 04:25:00|59.79|56.99|59.88|57.08|59.99|57.19|59.71|56.91|0
1621485000000|2021-05-20 04:30:00|59.93|57.13|59.99|57.19|60.04|57.24|59.88|57.08|0
1621485300000|2021-05-20 04:35:00|59.93|57.13|60.04|57.24|60.04|57.24|59.93|57.13|0
1621485600000|2021-05-20 04:40:00|59.99|57.19|59.93|57.13|60.04|57.24|59.82|57.02|0
1621485900000|2021-05-20 04:45:00|59.87|57.07|60.04|57.24|60.1|57.3|59.7|56.9|0
1621486200000|2021-05-20 04:50:00|59.98|57.18|60.09|57.29|60.1|57.3|59.98|57.18|0
1621486500000|2021-05-20 04:55:00|60.04|57.24|60.09|57.29|60.15|57.35|59.93|57.13|0
1621486800000|2021-05-20 05:00:00|60.04|57.24|59.92|57.12|60.21|57.41|59.81|57.01|0
1621487100000|2021-05-20 05:05:00|59.87|57.07|59.81|57.01|59.87|57.07|59.75|56.95|0
1621487400000|2021-05-20 05:10:00|59.87|57.07|59.47|56.67|59.87|57.07|59.36|56.56|0
1621487700000|2021-05-20 05:15:00|59.42|56.62|59.42|56.62|59.47|56.67|59.3|56.5|0
1621488000000|2021-05-20 05:20:00|59.47|56.67|59.58|56.78|59.64|56.84|59.41|56.61|0
1621488300000|2021-05-20 05:25:00|59.64|56.84|60.27|57.47|60.27|57.47|59.64|56.84|0
1621488600000|2021-05-20 05:30:00|60.24|57.44|60.27|57.47|60.44|57.64|60.21|57.41|0
1621488900000|2021-05-20 05:35:00|60.33|57.53|60.1|57.3|60.33|57.53|60.1|57.3|0
1621489200000|2021-05-20 05:40:00|60.04|57.24|60.16|57.36|60.16|57.36|59.93|57.13|0
1621489500000|2021-05-20 05:45:00|60.1|57.3|59.99|57.19|60.16|57.36|59.82|57.02|0
1621489800000|2021-05-20 05:50:00|59.93|57.13|59.93|57.13|59.93|57.13|59.82|57.02|0
1621490100000|2021-05-20 05:55:00|59.99|57.19|59.93|57.13|60.04|57.24|59.93|57.13|0
1621490400000|2021-05-20 06:00:00|59.87|57.07|59.31|56.51|59.87|57.07|59.03|56.23|0
1621490700000|2021-05-20 06:05:00|59.37|56.57|59.81|57.01|59.87|57.07|59.31|56.51|0
1621491000000|2021-05-20 06:10:00|59.87|57.07|60.09|57.29|60.09|57.29|59.81|57.01|0
1621491300000|2021-05-20 06:15:00|60.04|57.24|59.98|57.18|60.04|57.24|59.92|57.12|0
1621491600000|2021-05-20 06:20:00|60.04|57.24|59.36|56.56|60.04|57.24|59.31|56.51|0
1621491900000|2021-05-20 06:25:00|59.31|56.51|59.31|56.51|59.59|56.79|59.25|56.45|0
1621492200000|2021-05-20 06:30:00|59.28|56.48|59.58|56.78|59.58|56.78|59.08|56.28|0
1621492500000|2021-05-20 06:35:00|59.64|56.84|59.64|56.84|59.69|56.89|59.36|56.56|0
1621492800000|2021-05-20 06:40:00|59.53|56.73|59.47|56.67|59.64|56.84|59.41|56.61|0
1621493100000|2021-05-20 06:45:00|59.41|56.61|59.3|56.5|59.47|56.67|59.19|56.39|0
1621493400000|2021-05-20 06:50:00|59.36|56.56|59.13|56.33|59.52|56.72|59.13|56.33|0
1621493700000|2021-05-20 06:55:00|59.08|56.28|58.97|56.17|59.24|56.44|58.74|55.94|0
1621494000000|2021-05-20 07:00:00|59.02|56.22|59.35|56.55|59.41|56.61|58.96|56.16|0
1621494300000|2021-05-20 07:05:00|59.21|56.81|58.54|56.14|59.38|56.98|58.54|56.14|0
1621494600000|2021-05-20 07:10:00|58.49|56.09|59.04|56.64|59.1|56.7|58.49|56.09|0
1621494900000|2021-05-20 07:15:00|59.01|56.61|58.98|56.58|59.15|56.75|58.71|56.31|0
1621495200000|2021-05-20 07:20:00|59.04|56.64|58.98|56.58|59.26|56.86|58.79|56.39|0
1621495500000|2021-05-20 07:25:00|59.04|56.64|58.95|56.55|59.09|56.69|58.54|56.14|0
1621495800000|2021-05-20 07:30:00|58.93|56.53|59.2|56.8|59.2|56.8|58.87|56.47|0
1621496100000|2021-05-20 07:35:00|59.15|56.75|59.31|56.91|59.54|57.14|59.09|56.69|0
1621496400000|2021-05-20 07:40:00|59.26|56.86|58.92|56.52|59.37|56.97|58.81|56.41|0
1621496700000|2021-05-20 07:45:00|58.95|56.55|58.98|56.58|59.37|56.97|58.95|56.55|0
1621497000000|2021-05-20 07:50:00|59.03|56.63|59.14|56.74|59.25|56.85|58.7|56.3|0
1621497300000|2021-05-20 07:55:00|59.09|56.69|58.97|56.57|59.14|56.74|58.86|56.46|0
1621497600000|2021-05-20 08:00:00|58.92|56.52|58.64|56.24|58.97|56.57|58.58|56.18|0
1621497900000|2021-05-20 08:05:00|58.69|56.29|58.58|56.18|58.81|56.41|58.47|56.07|0
1621498200000|2021-05-20 08:10:00|58.53|56.13|58.58|56.18|58.69|56.29|58.47|56.07|0
1621498500000|2021-05-20 08:15:00|58.64|56.24|58.8|56.4|58.91|56.51|58.58|56.18|0
1621498800000|2021-05-20 08:20:00|58.75|56.35|57.94|55.54|58.75|56.35|57.86|55.46|0
1621499100000|2021-05-20 08:25:00|57.92|55.52|57.32|54.92|58.03|55.63|57.21|54.81|0
1621499400000|2021-05-20 08:30:00|57.37|54.97|57.26|54.86|57.59|55.19|57.21|54.81|0
1621499700000|2021-05-20 08:35:00|57.21|54.81|58.25|55.85|58.37|55.97|56.54|54.14|0
1621500000000|2021-05-20 08:40:00|58.3|55.9|58.19|55.79|58.63|56.23|57.97|55.57|0
1621500300000|2021-05-20 08:45:00|58.16|55.76|58.13|55.73|58.52|56.12|57.97|55.57|0
1621500600000|2021-05-20 08:50:00|58.08|55.68|57.54|55.14|58.08|55.68|57.27|54.87|0
1621500900000|2021-05-20 08:55:00|57.48|55.08|57.75|55.35|57.81|55.41|57.21|54.81|0
1621501200000|2021-05-20 09:00:00|57.81|55.41|57.59|55.19|57.81|55.41|57.43|55.03|0
1621501500000|2021-05-20 09:05:00|57.64|55.24|58.02|55.62|58.08|55.68|57.48|55.08|0
1621501800000|2021-05-20 09:10:00|57.97|55.57|58.18|55.78|58.18|55.78|57.97|55.57|0
1621502100000|2021-05-20 09:15:00|58.13|55.73|57.91|55.51|58.18|55.78|57.75|55.35|0
1621502400000|2021-05-20 09:20:00|57.85|55.45|56.13|53.73|57.96|55.56|56.03|53.63|0
1621502700000|2021-05-20 09:25:00|56.08|53.68|56.61|54.21|56.61|54.21|55.98|53.58|0
1621503000000|2021-05-20 09:30:00|56.67|54.27|57.95|55.55|58.24|55.84|55.49|53.09|0
1621503300000|2021-05-20 09:35:00|58.01|55.61|57.73|55.33|58.22|55.82|57.68|55.28|0
1621503600000|2021-05-20 09:40:00|57.79|55.39|58.17|55.77|58.22|55.82|57.73|55.33|0
1621503900000|2021-05-20 09:45:00|58|55.6|58.76|56.36|58.76|56.36|58|55.6|0
1621504200000|2021-05-20 09:50:00|58.82|56.42|58.82|56.42|58.87|56.47|58.65|56.25|0
1621504500000|2021-05-20 09:55:00|58.84|56.44|58.84|56.44|58.87|56.47|58.41|56.01|0
1621504800000|2021-05-20 10:00:00|58.87|56.47|58.81|56.41|58.92|56.52|58.22|55.82|0
1621505100000|2021-05-20 10:05:00|58.76|56.36|59.03|56.63|59.14|56.74|58.76|56.36|0
1621505400000|2021-05-20 10:10:00|59.09|56.69|58.81|56.41|59.14|56.74|58.76|56.36|0
1621505700000|2021-05-20 10:15:00|58.76|56.36|58.78|56.38|58.81|56.41|58.48|56.08|0
1621506000000|2021-05-20 10:20:00|58.76|56.36|59.25|56.85|59.25|56.85|58.7|56.3|0
1621506300000|2021-05-20 10:25:00|59.3|56.9|59.47|57.07|59.49|57.09|59.19|56.79|0
1621506600000|2021-05-20 10:30:00|59.52|57.12|59.63|57.23|59.8|57.4|59.36|56.96|0
1621506900000|2021-05-20 10:35:00|59.58|57.18|59.57|57.17|59.58|57.18|59.3|56.9|0
1621507200000|2021-05-20 10:40:00|59.68|57.28|59.88|57.48|60.13|57.73|59.6|57.2|0
1621507500000|2021-05-20 10:45:00|59.85|57.45|59.85|57.45|59.96|57.56|59.74|57.34|0
1621507800000|2021-05-20 10:50:00|59.79|57.39|60.12|57.72|60.12|57.72|59.57|57.17|0
1621508100000|2021-05-20 10:55:00|60.07|57.67|60.29|57.89|60.29|57.89|60.07|57.67|0
1621508400000|2021-05-20 11:00:00|60.23|57.83|60.85|58.45|60.96|58.56|60.12|57.72|0
1621508700000|2021-05-20 11:05:00|60.82|58.42|60.29|57.89|60.82|58.42|60.29|57.89|0
1621509000000|2021-05-20 11:10:00|60.4|58|60.4|58|60.57|58.17|60.18|57.78|0
1621509300000|2021-05-20 11:15:00|60.34|57.94|61.92|59.52|61.97|59.57|60.34|57.94|0
1621509600000|2021-05-20 11:20:00|61.86|59.46|61.63|59.23|61.86|59.46|61.52|59.12|0
1621509900000|2021-05-20 11:25:00|61.69|59.29|58.55|56.15|62.85|60.45|57.74|55.34|0
1621510200000|2021-05-20 11:30:00|58.49|56.09|58.6|56.2|58.66|56.26|58.33|55.93|0
1621510500000|2021-05-20 11:35:00|58.66|56.26|58.55|56.15|58.93|56.53|58.55|56.15|0
1621510800000|2021-05-20 11:40:00|58.49|56.09|58.77|56.37|58.93|56.53|58.44|56.04|0
1621511100000|2021-05-20 11:45:00|58.79|56.39|58.71|56.31|58.93|56.53|58.6|56.2|0
1621511400000|2021-05-20 11:50:00|58.65|56.25|58.62|56.22|58.71|56.31|58.43|56.03|0
1621511700000|2021-05-20 11:55:00|58.65|56.25|58.71|56.31|58.76|56.36|58.54|56.14|0
1621512000000|2021-05-20 12:00:00|58.6|56.2|59.04|56.64|59.15|56.75|58.6|56.2|0
1621512300000|2021-05-20 12:05:00|58.98|56.58|59.04|56.64|59.04|56.64|58.65|56.25|0
1621512600000|2021-05-20 12:10:00|58.98|56.58|58.7|56.3|59.09|56.69|58.65|56.25|0
1621512900000|2021-05-20 12:15:00|58.76|56.36|58.7|56.3|58.92|56.52|58.65|56.25|0
1621513200000|2021-05-20 12:20:00|58.76|56.36|58.81|56.41|58.87|56.47|58.65|56.25|0
1621513500000|2021-05-20 12:25:00|58.76|56.36|59.09|56.69|59.14|56.74|58.7|56.3|0
1621513800000|2021-05-20 12:30:00|59|56.6|59.48|57.08|59.65|57.25|58.78|56.38|0
1621514100000|2021-05-20 12:35:00|59.42|57.02|59.81|57.41|59.81|57.41|59.25|56.85|0
1621514400000|2021-05-20 12:40:00|59.87|57.47|59.92|57.52|60.09|57.69|59.81|57.41|0
1621514700000|2021-05-20 12:45:00|59.98|57.58|59.04|56.64|60.85|58.45|58.98|56.58|0
1621515000000|2021-05-20 12:50:00|58.98|56.58|59.32|56.92|59.38|56.98|58.98|56.58|0
1621515300000|2021-05-20 12:55:00|59.38|56.98|59.54|57.14|59.54|57.14|59.32|56.92|0
1621515600000|2021-05-20 13:00:00|59.6|57.2|59.77|57.37|59.94|57.54|59.49|57.09|0
1621515900000|2021-05-20 13:05:00|59.82|57.42|59.99|57.59|60.11|57.71|59.71|57.31|0
1621516200000|2021-05-20 13:10:00|60.05|57.65|60.73|58.33|60.84|58.44|60.05|57.65|0
1621516500000|2021-05-20 13:15:00|60.79|58.39|60.84|58.44|61.07|58.67|60.73|58.33|0
1621516800000|2021-05-20 13:20:00|60.79|58.39|60.73|58.33|61.01|58.61|60.73|58.33|0
1621517100000|2021-05-20 13:25:00|60.61|58.21|60.73|58.33|60.9|58.5|60.61|58.21|0
1621517400000|2021-05-20 13:30:00|60.84|58.44|62.11|59.71|62.69|60.29|60.61|58.21|0
1621517700000|2021-05-20 13:35:00|61.99|59.59|61.99|59.59|62.98|60.58|61.87|59.47|0
1621518000000|2021-05-20 13:40:00|62.05|59.65|62.68|60.28|63.72|61.32|61.63|59.23|0
1621518300000|2021-05-20 13:45:00|62.85|60.45|64.74|62.34|64.92|62.52|62.85|60.45|0
1621518600000|2021-05-20 13:50:00|64.86|62.46|64.44|62.04|64.91|62.51|64.14|61.74|0
1621518900000|2021-05-20 13:55:00|64.5|62.1|64.5|62.1|64.91|62.51|64.26|61.86|0
1621519200000|2021-05-20 14:00:00|64.55|62.15|64.8|62.4|66.21|63.81|64.26|61.86|0
1621519500000|2021-05-20 14:05:00|64.68|62.28|63.73|61.33|65.04|62.64|63.61|61.21|0
1621519800000|2021-05-20 14:10:00|63.67|61.27|63.91|61.51|64.32|61.92|63.67|61.27|0
1621520100000|2021-05-20 14:15:00|64.03|61.63|64.68|62.28|64.86|62.46|64.03|61.63|0
1621520400000|2021-05-20 14:20:00|64.86|62.46|64.68|62.28|65.04|62.64|64.44|62.04|0
1621520700000|2021-05-20 14:25:00|64.74|62.34|64.92|62.52|65.04|62.64|64.5|62.1|0
1621521000000|2021-05-20 14:30:00|64.98|62.58|65.13|62.73|65.28|62.88|64.92|62.52|0
1621521300000|2021-05-20 14:35:00|65.1|62.7|64.86|62.46|65.1|62.7|64.32|61.92|0
1621521600000|2021-05-20 14:40:00|64.92|62.52|65.16|62.76|65.16|62.76|64.56|62.16|0
1621521900000|2021-05-20 14:45:00|65.1|62.7|65.76|63.36|66.12|63.72|65.1|62.7|0
1621522200000|2021-05-20 14:50:00|65.82|63.42|66|63.6|66.24|63.84|65.76|63.36|0
1621522500000|2021-05-20 14:55:00|66.06|63.66|65.76|63.36|66.12|63.72|65.69|63.29|0
1621522800000|2021-05-20 15:00:00|65.82|63.42|66.12|63.72|66.36|63.96|65.82|63.42|0
1621523100000|2021-05-20 15:05:00|66.06|63.66|66.36|63.96|66.42|64.02|66|63.6|0
1621523400000|2021-05-20 15:10:00|66.42|64.02|66.3|63.9|66.6|64.2|66.3|63.9|0
1621523700000|2021-05-20 15:15:00|66.36|63.96|66.79|64.39|66.79|64.39|66.3|63.9|0
1621524000000|2021-05-20 15:20:00|66.73|64.33|66.72|64.32|66.85|64.45|66.48|64.08|0
1621524300000|2021-05-20 15:25:00|66.79|64.39|68.02|65.62|68.02|65.62|66.72|64.32|0
1621524600000|2021-05-20 15:30:00|68.08|65.68|68.81|66.41|68.93|66.53|65.95|63.55|0
1621524900000|2021-05-20 15:35:00|68.87|66.47|69.31|66.91|69.31|66.91|68.81|66.41|0
1621525200000|2021-05-20 15:40:00|69.37|66.97|70.07|67.67|70.19|67.79|69.31|66.91|0
1621525500000|2021-05-20 15:45:00|70|67.6|70.77|68.37|70.83|68.43|70|67.6|0
1621525800000|2021-05-20 15:50:00|70.83|68.43|70.2|67.8|71.22|68.82|70.14|67.74|0
1621526100000|2021-05-20 15:55:00|70.27|67.87|69.7|67.3|70.59|68.19|69.7|67.3|0
1621526400000|2021-05-20 16:00:00|69.76|67.36|67.82|65.42|69.82|67.42|67.75|65.35|0
1621526700000|2021-05-20 16:05:00|67.94|65.54|67.69|65.29|67.94|65.54|67.32|64.92|0
1621527000000|2021-05-20 16:10:00|67.63|65.23|67.32|64.92|68.06|65.66|67.25|64.85|0
1621527300000|2021-05-20 16:15:00|67.38|64.98|67.19|64.79|67.81|65.41|67.13|64.73|0
1621527600000|2021-05-20 16:20:00|67.25|64.85|67|64.6|67.56|65.16|66.57|64.17|0
1621527900000|2021-05-20 16:25:00|67.07|64.67|66.57|64.17|67.38|64.98|66.51|64.11|0
1621528200000|2021-05-20 16:30:00|66.63|64.23|67|64.6|67.34|64.94|66.63|64.23|0
1621528500000|2021-05-20 16:35:00|66.94|64.54|67.61|65.21|67.98|65.58|65.66|63.26|0
1621528800000|2021-05-20 16:40:00|67.67|65.27|67.06|64.66|67.86|65.46|66.94|64.54|0
1621529100000|2021-05-20 16:45:00|67.12|64.72|68.04|65.64|68.17|65.77|67.12|64.72|0
1621529400000|2021-05-20 16:50:00|67.98|65.58|68.41|66.01|68.54|66.14|67.98|65.58|0
1621529700000|2021-05-20 16:55:00|68.29|65.89|68.72|66.32|68.91|66.51|68.16|65.76|0
1621530000000|2021-05-20 17:00:00|68.66|66.26|68.78|66.38|68.97|66.57|68.29|65.89|0
1621530300000|2021-05-20 17:05:00|68.72|66.32|69.57|67.17|69.6|67.2|68.72|66.32|0
1621530600000|2021-05-20 17:10:00|69.6|67.2|69.72|67.32|69.85|67.45|69.57|67.17|0
1621530900000|2021-05-20 17:15:00|69.85|67.45|70.04|67.64|70.23|67.83|69.72|67.32|0
1621531200000|2021-05-20 17:20:00|70.1|67.7|70.16|67.76|70.35|67.95|70.04|67.64|0
1621531500000|2021-05-20 17:25:00|70.1|67.7|70.16|67.76|70.35|67.95|69.85|67.45|0
1621531800000|2021-05-20 17:30:00|70.1|67.7|70.22|67.82|70.38|67.98|69.97|67.57|0
1621532100000|2021-05-20 17:35:00|70.29|67.89|70.29|67.89|70.41|68.01|70.1|67.7|0
1621532400000|2021-05-20 17:40:00|70.22|67.82|70.35|67.95|70.47|68.07|70.22|67.82|0
1621532700000|2021-05-20 17:45:00|70.28|67.88|70.35|67.95|70.41|68.01|70|67.6|0
1621533000000|2021-05-20 17:50:00|70.28|67.88|68.83|66.43|70.41|68.01|68.03|65.63|0
1621533300000|2021-05-20 17:55:00|68.77|66.37|69.46|67.06|69.46|67.06|68.34|65.94|0
1621533600000|2021-05-20 18:00:00|69.52|67.12|69.52|67.12|70.09|67.69|69.4|67|0
1621533900000|2021-05-20 18:05:00|69.65|67.25|69.9|67.5|70.09|67.69|69.52|67.12|0
1621534200000|2021-05-20 18:10:00|70.09|67.69|69.9|67.5|70.15|67.75|69.58|67.18|0
1621534500000|2021-05-20 18:15:00|69.96|67.56|68.96|66.56|70.28|67.88|68.71|66.31|0
1621534800000|2021-05-20 18:20:00|69.02|66.62|68.89|66.49|69.08|66.68|68.58|66.18|0
1621535100000|2021-05-20 18:25:00|68.83|66.43|69.46|67.06|69.46|67.06|68.52|66.12|0
1621535400000|2021-05-20 18:30:00|69.65|67.25|69.01|66.61|69.71|67.31|68.89|66.49|0
1621535700000|2021-05-20 18:35:00|68.95|66.55|69.39|66.99|69.58|67.18|68.95|66.55|0
1621536000000|2021-05-20 18:40:00|69.45|67.05|69.58|67.18|69.83|67.43|69.33|66.93|0
1621536300000|2021-05-20 18:45:00|69.64|67.24|69.64|67.24|69.77|67.37|69.2|66.8|0
1621536600000|2021-05-20 18:50:00|69.58|67.18|70.21|67.81|70.21|67.81|69.39|66.99|0
1621536900000|2021-05-20 18:55:00|69.96|67.56|69.58|67.18|70.21|67.81|69.26|66.86|0
1621537200000|2021-05-20 19:00:00|69.51|67.11|69.57|67.17|69.95|67.55|68.88|66.48|0
1621537500000|2021-05-20 19:05:00|69.64|67.24|69.51|67.11|69.64|67.24|69.01|66.61|0
1621537800000|2021-05-20 19:10:00|69.57|67.17|70.08|67.68|70.4|68|69.45|67.05|0
1621538100000|2021-05-20 19:15:00|70.14|67.74|70.59|68.19|70.78|68.38|70.08|67.68|0
1621538400000|2021-05-20 19:20:00|70.65|68.25|71.55|69.15|71.68|69.28|70.46|68.06|0
1621538700000|2021-05-20 19:25:00|71.68|69.28|72.19|69.79|72.26|69.86|71.55|69.15|0
1621539000000|2021-05-20 19:30:00|72.13|69.73|70.84|68.44|72.19|69.79|70.84|68.44|0
1621539300000|2021-05-20 19:35:00|70.9|68.5|70.33|67.93|71.29|68.89|70.33|67.93|0
1621539600000|2021-05-20 19:40:00|70.26|67.86|69.97|67.57|70.65|68.25|69.5|67.1|0
1621539900000|2021-05-20 19:45:00|70.01|67.61|69.37|66.97|70.71|68.31|69.37|66.97|0
1621540200000|2021-05-20 19:50:00|68.87|66.47|70.2|67.8|70.2|67.8|68.49|66.09|0
1621540500000|2021-05-20 19:55:00|69.88|67.48|68.68|66.28|69.94|67.54|67.93|65.53|0
1621540800000|2021-05-20 20:00:00|68.81|66.41|68.12|65.72|68.81|66.41|67.62|65.22|0
1621541100000|2021-05-20 20:05:00|68.24|65.84|68.55|66.15|68.74|66.34|68.12|65.72|0
1621541400000|2021-05-20 20:10:00|68.43|66.03|68.21|65.81|69.18|66.78|68.11|65.71|0
1621541700000|2021-05-20 20:15:00|68.39|65.59|68.38|65.58|68.55|65.75|68.22|65.42|0
1621542000000|2021-05-20 20:20:00|68.34|65.54|68.44|65.64|68.49|65.69|68.34|65.54|0
1621542300000|2021-05-20 20:25:00|68.41|65.61|68.41|65.61|68.49|65.69|68.39|65.59|0
1621542600000|2021-05-20 20:30:00|68.34|65.54|68.4|65.6|68.53|65.73|68.15|65.35|0
1621542900000|2021-05-20 20:35:00|68.46|65.66|68.71|65.91|68.96|66.16|68.4|65.6|0
1621543200000|2021-05-20 20:40:00|68.77|65.97|68.84|66.04|69.02|66.22|68.71|65.91|0
1621543500000|2021-05-20 20:45:00|68.77|65.97|68.58|65.78|68.9|66.1|68.4|65.6|0
1621543800000|2021-05-20 20:50:00|68.46|65.66|68.65|65.85|68.65|65.85|68.27|65.47|0
1621544100000|2021-05-20 20:55:00|68.58|65.78|68.15|65.35|68.58|65.78|68.15|65.35|0
1621544400000|2021-05-20 21:00:00|68.2|65.4|68.22|65.42|68.22|65.42|68.1|65.3|0
1621544700000|2021-05-20 21:05:00|68.21|65.41|68.14|65.34|68.22|65.42|68.12|65.32|0
1621545000000|2021-05-20 21:10:00|68.19|65.39|68.1|65.3|68.19|65.39|68.03|65.23|0
1621545300000|2021-05-20 21:15:00|68.13|65.33|68.21|65.41|68.26|65.46|68.12|65.32|0
1621545600000|2021-05-20 21:20:00|68.17|65.37|68.17|65.37|68.18|65.38|68.17|65.37|0
1621545900000|2021-05-20 21:25:00|68.16|65.36|68.16|65.36|68.2|65.4|68.16|65.36|0
1621546200000|2021-05-20 21:30:00|68.17|65.37|68.13|65.33|68.17|65.37|68.13|65.33|0
1621546500000|2021-05-20 21:35:00|68.14|65.34|68.14|65.34|68.14|65.34|68.09|65.29|0
1621546800000|2021-05-20 21:40:00|68.15|65.35|68.14|65.34|68.15|65.35|68.14|65.34|0
1621547100000|2021-05-20 21:45:00|68.15|65.35|68.13|65.33|68.15|65.35|68.13|65.33|0
1621547400000|2021-05-20 21:50:00|68.14|65.34|68.07|65.27|68.14|65.34|68.07|65.27|0
1621547700000|2021-05-20 21:55:00|68.05|65.25|68.11|65.31|68.15|65.35|68.01|65.21|0
1621548000000|2021-05-20 22:00:00|68.19|65.39|68.29|65.49|68.72|65.92|68.13|65.33|0
1621548300000|2021-05-20 22:05:00|68.35|65.55|68.16|65.36|68.41|65.61|67.98|65.18|0
1621548600000|2021-05-20 22:10:00|68.13|65.33|68.53|65.73|68.53|65.73|68.13|65.33|0
1621548900000|2021-05-20 22:15:00|68.6|65.8|68.47|65.67|68.6|65.8|68.47|65.67|0
1621549200000|2021-05-20 22:20:00|68.41|65.61|68.59|65.79|68.59|65.79|68.28|65.48|0
1621549500000|2021-05-20 22:25:00|68.62|65.82|68.84|66.04|68.97|66.17|68.59|65.79|0
1621549800000|2021-05-20 22:30:00|68.87|66.07|69.15|66.35|69.15|66.35|68.87|66.07|0
1621550100000|2021-05-20 22:35:00|69.22|66.42|69.28|66.48|69.34|66.54|69.09|66.29|0
1621550400000|2021-05-20 22:40:00|69.34|66.54|68.96|66.16|69.34|66.54|68.84|66.04|0
1621550700000|2021-05-20 22:45:00|69.03|66.23|68.9|66.1|69.03|66.23|68.9|66.1|0
1621551000000|2021-05-20 22:50:00|68.96|66.16|69.21|66.41|69.21|66.41|68.96|66.16|0
1621551300000|2021-05-20 22:55:00|69.15|66.35|69.02|66.22|69.15|66.35|69.02|66.22|0
1621551600000|2021-05-20 23:00:00|69.05|66.25|68.83|66.03|69.15|66.35|68.83|66.03|0
1621551900000|2021-05-20 23:05:00|68.9|66.1|69.02|66.22|69.02|66.22|68.83|66.03|0
1621552200000|2021-05-20 23:10:00|69.08|66.28|69.08|66.28|69.15|66.35|69.02|66.22|0
1621552500000|2021-05-20 23:15:00|69.02|66.22|68.95|66.15|69.14|66.34|68.89|66.09|0
1621552800000|2021-05-20 23:20:00|69.02|66.22|69.33|66.53|69.39|66.59|68.95|66.15|0
1621553100000|2021-05-20 23:25:00|69.3|66.5|69.33|66.53|69.36|66.56|69.08|66.28|0
1621553400000|2021-05-20 23:30:00|69.39|66.59|69.71|66.91|69.77|66.97|69.39|66.59|0
1621553700000|2021-05-20 23:35:00|69.77|66.97|69.83|67.03|69.96|67.16|69.64|66.84|0
1621554000000|2021-05-20 23:40:00|69.89|67.09|69.92|67.12|69.96|67.16|69.7|66.9|0
1621554300000|2021-05-20 23:45:00|69.96|67.16|70.27|67.47|70.53|67.73|69.77|66.97|0
1621554600000|2021-05-20 23:50:00|70.34|67.54|70.02|67.22|70.34|67.54|69.95|67.15|0
1621554900000|2021-05-20 23:55:00|70.08|67.28|70.33|67.53|70.4|67.6|70.08|67.28|0
1621555200000|2021-05-21 00:00:00|70.27|67.47|70.08|67.28|70.59|67.79|69.76|66.96|0
1621555500000|2021-05-21 00:05:00|70.27|67.47|70.97|68.17|70.97|68.17|70.17|67.37|0
1621555800000|2021-05-21 00:10:00|71.06|68.26|71.16|68.36|71.29|68.49|70.97|68.17|0
1621556100000|2021-05-21 00:15:00|71.19|68.39|70.71|67.91|71.22|68.42|70.52|67.72|0
1621556400000|2021-05-21 00:20:00|70.65|67.85|70.77|67.97|70.84|68.04|70.39|67.59|0
1621556700000|2021-05-21 00:25:00|70.65|67.85|71.16|68.36|71.16|68.36|70.65|67.85|0
1621557000000|2021-05-21 00:30:00|71.09|68.29|71.09|68.29|71.22|68.42|70.84|68.04|0
1621557300000|2021-05-21 00:35:00|71.03|68.23|71.28|68.48|71.54|68.74|71.03|68.23|0
1621557600000|2021-05-21 00:40:00|71.35|68.55|71.41|68.61|71.67|68.87|71.22|68.42|0
1621557900000|2021-05-21 00:45:00|71.47|68.67|71.47|68.67|71.67|68.87|71.41|68.61|0
1621558200000|2021-05-21 00:50:00|71.41|68.61|71.47|68.67|71.47|68.67|71.34|68.54|0
1621558500000|2021-05-21 00:55:00|71.41|68.61|71.15|68.35|71.6|68.8|71.15|68.35|0
1621558800000|2021-05-21 01:00:00|71.18|68.38|71.02|68.22|71.34|68.54|70.96|68.16|0
1621559100000|2021-05-21 01:05:00|71.08|68.28|71.15|68.35|71.28|68.48|71.08|68.28|0
1621559400000|2021-05-21 01:10:00|71.08|68.28|71.59|68.79|71.66|68.86|71.08|68.28|0
1621559700000|2021-05-21 01:15:00|71.53|68.73|71.46|68.66|71.66|68.86|71.4|68.6|0
1621560000000|2021-05-21 01:20:00|71.53|68.73|70.69|67.89|71.53|68.73|70.63|67.83|0
1621560300000|2021-05-21 01:25:00|70.76|67.96|70.88|68.08|71.01|68.21|70.69|67.89|0
1621560600000|2021-05-21 01:30:00|70.95|68.15|71.14|68.34|71.4|68.6|70.82|68.02|0
1621560900000|2021-05-21 01:35:00|71.2|68.4|71.14|68.34|71.27|68.47|70.82|68.02|0
1621561200000|2021-05-21 01:40:00|71.07|68.27|70.69|67.89|71.07|68.27|70.69|67.89|0
1621561500000|2021-05-21 01:45:00|70.75|67.95|71.01|68.21|71.36|68.56|70.69|67.89|0
1621561800000|2021-05-21 01:50:00|71.04|68.24|70.91|68.11|71.04|68.24|70.69|67.89|0
1621562100000|2021-05-21 01:55:00|70.81|68.01|70.18|67.38|70.81|68.01|70.18|67.38|0
1621562400000|2021-05-21 02:00:00|70.11|67.31|69.67|66.87|70.3|67.5|69.54|66.74|0
1621562700000|2021-05-21 02:05:00|69.7|66.9|69.73|66.93|69.86|67.06|69.48|66.68|0
1621563000000|2021-05-21 02:10:00|69.67|66.87|69.41|66.61|69.92|67.12|69.35|66.55|0
1621563300000|2021-05-21 02:15:00|69.35|66.55|69.1|66.3|69.41|66.61|69.04|66.24|0
1621563600000|2021-05-21 02:20:00|69.04|66.24|69.54|66.74|69.54|66.74|68.97|66.17|0
1621563900000|2021-05-21 02:25:00|69.47|66.67|69.47|66.67|69.66|66.86|69.47|66.67|0
1621564200000|2021-05-21 02:30:00|69.41|66.61|69.41|66.61|69.66|66.86|69.22|66.42|0
1621564500000|2021-05-21 02:35:00|69.44|66.64|69.47|66.67|69.63|66.83|69.41|66.61|0
1621564800000|2021-05-21 02:40:00|69.41|66.61|69.53|66.73|69.6|66.8|69.22|66.42|0
1621565100000|2021-05-21 02:45:00|69.47|66.67|69.78|66.98|69.78|66.98|69.47|66.67|0
1621565400000|2021-05-21 02:50:00|69.72|66.92|70.04|67.24|70.1|67.3|69.66|66.86|0
1621565700000|2021-05-21 02:55:00|70|67.2|70.03|67.23|70.1|67.3|69.91|67.11|0
1621566000000|2021-05-21 03:00:00|70.06|67.26|70.29|67.49|70.54|67.74|70.06|67.26|0
1621566300000|2021-05-21 03:05:00|70.35|67.55|69.97|67.17|70.41|67.61|69.97|67.17|0
1621566600000|2021-05-21 03:10:00|69.87|67.07|69.52|66.72|70.16|67.36|69.52|66.72|0
1621566900000|2021-05-21 03:15:00|69.46|66.66|70.16|67.36|70.16|67.36|69.46|66.66|0
1621567200000|2021-05-21 03:20:00|70.09|67.29|69.9|67.1|70.22|67.42|69.77|66.97|0
1621567500000|2021-05-21 03:25:00|69.87|67.07|69.96|67.16|69.96|67.16|69.77|66.97|0
1621567800000|2021-05-21 03:30:00|69.9|67.1|69.84|67.04|70.34|67.54|69.84|67.04|0
1621568100000|2021-05-21 03:35:00|69.77|66.97|69.9|67.1|69.96|67.16|69.58|66.78|0
1621568400000|2021-05-21 03:40:00|69.96|67.16|70.02|67.22|70.21|67.41|69.9|67.1|0
1621568700000|2021-05-21 03:45:00|69.96|67.16|69.71|66.91|69.96|67.16|69.71|66.91|0
1621569000000|2021-05-21 03:50:00|69.64|66.84|69.39|66.59|69.71|66.91|69.26|66.46|0
1621569300000|2021-05-21 03:55:00|69.42|66.62|69.58|66.78|69.7|66.9|69.26|66.46|0
1621569600000|2021-05-21 04:00:00|69.51|66.71|69.45|66.65|69.7|66.9|69.26|66.46|0
1621569900000|2021-05-21 04:05:00|69.39|66.59|69.51|66.71|69.51|66.71|69.32|66.52|0
1621570200000|2021-05-21 04:10:00|69.45|66.65|69.95|67.15|69.95|67.15|69.45|66.65|0
1621570500000|2021-05-21 04:15:00|69.92|67.12|69.89|67.09|69.95|67.15|69.82|67.02|0
1621570800000|2021-05-21 04:20:00|69.82|67.02|70.39|67.59|70.39|67.59|69.82|67.02|0
1621571100000|2021-05-21 04:25:00|70.46|67.66|70.65|67.85|70.78|67.98|70.46|67.66|0
1621571400000|2021-05-21 04:30:00|70.71|67.91|70.84|68.04|71.03|68.23|70.65|67.85|0
1621571700000|2021-05-21 04:35:00|70.77|67.97|70.68|67.88|70.84|68.04|70.58|67.78|0
1621572000000|2021-05-21 04:40:00|70.64|67.84|70.64|67.84|70.84|68.04|70.58|67.78|0
1621572300000|2021-05-21 04:45:00|70.52|67.72|70.8|68|70.83|68.03|70.52|67.72|0
1621572600000|2021-05-21 04:50:00|70.83|68.03|70.58|67.78|70.96|68.16|70.45|67.65|0
1621572900000|2021-05-21 04:55:00|70.64|67.84|70.64|67.84|70.83|68.03|70.64|67.84|0
1621573200000|2021-05-21 05:00:00|70.77|67.97|71.02|68.22|71.02|68.22|70.7|67.9|0
1621573500000|2021-05-21 05:05:00|70.89|68.09|71.28|68.48|71.37|68.57|70.83|68.03|0
1621573800000|2021-05-21 05:10:00|71.21|68.41|71.28|68.48|71.28|68.48|71.02|68.22|0
1621574100000|2021-05-21 05:15:00|71.31|68.51|71.27|68.47|71.34|68.54|71.21|68.41|0
1621574400000|2021-05-21 05:20:00|71.34|68.54|71.21|68.41|71.47|68.67|71.08|68.28|0
1621574700000|2021-05-21 05:25:00|71.27|68.47|71.02|68.22|71.4|68.6|70.98|68.18|0
1621575000000|2021-05-21 05:30:00|70.98|68.18|71.27|68.47|71.46|68.66|70.95|68.15|0
1621575300000|2021-05-21 05:35:00|71.34|68.54|70.5|67.7|71.34|68.54|70.5|67.7|0
1621575600000|2021-05-21 05:40:00|70.57|67.77|70.06|67.26|70.72|67.92|70.06|67.26|0
1621575900000|2021-05-21 05:45:00|70.12|67.32|70.25|67.45|70.31|67.51|70.06|67.26|0
1621576200000|2021-05-21 05:50:00|70.28|67.48|69.86|67.06|70.31|67.51|69.8|67|0
1621576500000|2021-05-21 05:55:00|69.8|67|70.81|68.01|70.81|68.01|69.8|67|0
1621576800000|2021-05-21 06:00:00|70.75|67.95|71.42|68.62|71.64|68.84|70.75|67.95|0
1621577100000|2021-05-21 06:05:00|71.45|68.65|71.38|68.58|71.84|69.04|71.26|68.46|0
1621577400000|2021-05-21 06:10:00|71.32|68.52|71.35|68.55|71.51|68.71|71.13|68.33|0
1621577700000|2021-05-21 06:15:00|71.38|68.58|71.32|68.52|71.77|68.97|71.25|68.45|0
1621578000000|2021-05-21 06:20:00|71.38|68.58|71.38|68.58|71.54|68.74|71.19|68.39|0
1621578300000|2021-05-21 06:25:00|71.35|68.55|71.25|68.45|71.38|68.58|71.15|68.35|0
1621578600000|2021-05-21 06:30:00|71.31|68.51|71.38|68.58|71.64|68.84|71.31|68.51|0
1621578900000|2021-05-21 06:35:00|71.44|68.64|71.57|68.77|71.57|68.77|71.31|68.51|0
1621579200000|2021-05-21 06:40:00|71.54|68.74|71.31|68.51|71.57|68.77|71.25|68.45|0
1621579500000|2021-05-21 06:45:00|71.34|68.54|71.57|68.77|71.57|68.77|71.18|68.38|0
1621579800000|2021-05-21 06:50:00|71.7|68.9|71.5|68.7|71.76|68.96|71.44|68.64|0
1621580100000|2021-05-21 06:55:00|71.57|68.77|71.24|68.44|71.69|68.89|71.24|68.44|0
1621580400000|2021-05-21 07:00:00|71.31|68.51|70.74|67.94|71.44|68.64|70.67|67.87|0
1621580700000|2021-05-21 07:05:00|70.47|68.07|70.47|68.07|70.79|68.39|69.9|67.5|0
1621581000000|2021-05-21 07:10:00|70.41|68.01|70.63|68.23|70.79|68.39|70.34|67.94|0
1621581300000|2021-05-21 07:15:00|70.85|68.45|71.59|69.19|71.95|69.55|70.85|68.45|0
1621581600000|2021-05-21 07:20:00|71.62|69.22|70.48|68.08|71.75|69.35|70.35|67.95|0
1621581900000|2021-05-21 07:25:00|70.41|68.01|70.48|68.08|70.7|68.3|70.35|67.95|0
1621582200000|2021-05-21 07:30:00|70.16|67.76|69.71|67.31|70.6|68.2|69.46|67.06|0
1621582500000|2021-05-21 07:35:00|69.58|67.18|70.03|67.63|70.15|67.75|69.42|67.02|0
1621582800000|2021-05-21 07:40:00|69.96|67.56|69.83|67.43|70.28|67.88|69.52|67.12|0
1621583100000|2021-05-21 07:45:00|69.86|67.46|69.36|66.96|69.9|67.5|69.29|66.89|0
1621583400000|2021-05-21 07:50:00|69.32|66.92|69.2|66.8|69.48|67.08|69.07|66.67|0
1621583700000|2021-05-21 07:55:00|69.16|66.76|69.13|66.73|69.32|66.92|69.01|66.61|0
1621584000000|2021-05-21 08:00:00|69.07|66.67|69.19|66.79|69.58|67.18|69.01|66.61|0
1621584300000|2021-05-21 08:05:00|69.13|66.73|68.56|66.16|69.13|66.73|68.31|65.91|0
1621584600000|2021-05-21 08:10:00|68.5|66.1|68.53|66.13|68.56|66.16|68.25|65.85|0
1621584900000|2021-05-21 08:15:00|68.5|66.1|68.43|66.03|68.65|66.25|67.94|65.54|0
1621585200000|2021-05-21 08:20:00|68.37|65.97|69.12|66.72|69.75|67.35|67.68|65.28|0
1621585500000|2021-05-21 08:25:00|69.06|66.66|69.18|66.78|69.44|67.04|69.06|66.66|0
1621585800000|2021-05-21 08:30:00|69.25|66.85|69.18|66.78|69.56|67.16|69.12|66.72|0
1621586100000|2021-05-21 08:35:00|69.21|66.81|68.99|66.59|69.31|66.91|68.87|66.47|0
1621586400000|2021-05-21 08:40:00|69.05|66.65|69.43|67.03|69.62|67.22|69.05|66.65|0
1621586700000|2021-05-21 08:45:00|69.49|67.09|69.62|67.22|69.81|67.41|69.43|67.03|0
1621587000000|2021-05-21 08:50:00|69.68|67.28|69.55|67.15|69.75|67.35|69.49|67.09|0
1621587300000|2021-05-21 08:55:00|69.58|67.18|70|67.6|70|67.6|69.49|67.09|0
1621587600000|2021-05-21 09:00:00|70.03|67.63|70.57|68.17|70.7|68.3|70.03|67.63|0
1621587900000|2021-05-21 09:05:00|70.51|68.11|70.57|68.17|70.79|68.39|70.5|68.1|0
1621588200000|2021-05-21 09:10:00|70.63|68.23|70.89|68.49|71.02|68.62|70.5|68.1|0
1621588500000|2021-05-21 09:15:00|70.85|68.45|70.63|68.23|71.08|68.68|70.5|68.1|0
1621588800000|2021-05-21 09:20:00|70.57|68.17|70.63|68.23|70.82|68.42|70.5|68.1|0
1621589100000|2021-05-21 09:25:00|70.66|68.26|70.69|68.29|70.69|68.29|70.31|67.91|0
1621589400000|2021-05-21 09:30:00|70.63|68.23|70.24|67.84|70.63|68.23|70.18|67.78|0
1621589700000|2021-05-21 09:35:00|70.31|67.91|70.75|68.35|70.88|68.48|70.24|67.84|0
1621590000000|2021-05-21 09:40:00|70.82|68.42|70.75|68.35|71.01|68.61|70.62|68.22|0
1621590300000|2021-05-21 09:45:00|70.78|68.38|70.88|68.48|70.88|68.48|70.56|68.16|0
1621590600000|2021-05-21 09:50:00|70.81|68.41|71|68.6|71.65|69.25|70.75|68.35|0
1621590900000|2021-05-21 09:55:00|71.07|68.67|70.81|68.41|71.13|68.73|70.81|68.41|0
1621591200000|2021-05-21 10:00:00|70.88|68.48|70.75|68.35|70.94|68.54|70.39|67.99|0
1621591500000|2021-05-21 10:05:00|70.68|68.28|70.68|68.28|71.13|68.73|70.62|68.22|0
1621591800000|2021-05-21 10:10:00|70.62|68.22|70.94|68.54|71|68.6|70.62|68.22|0
1621592100000|2021-05-21 10:15:00|70.87|68.47|71.32|68.92|71.32|68.92|70.81|68.41|0
1621592400000|2021-05-21 10:20:00|71.38|68.98|71.71|69.31|71.71|69.31|71.38|68.98|0
1621592700000|2021-05-21 10:25:00|71.64|69.24|71.7|69.3|72.09|69.69|71.64|69.24|0
1621593000000|2021-05-21 10:30:00|71.64|69.24|71.51|69.11|71.77|69.37|71.38|68.98|0
1621593300000|2021-05-21 10:35:00|71.48|69.08|71.12|68.72|71.51|69.11|71.12|68.72|0
1621593600000|2021-05-21 10:40:00|71.15|68.75|70.93|68.53|71.19|68.79|70.93|68.53|0
1621593900000|2021-05-21 10:45:00|70.96|68.56|71.12|68.72|71.12|68.72|70.86|68.46|0
1621594200000|2021-05-21 10:50:00|71.05|68.65|71.05|68.65|71.12|68.72|70.86|68.46|0
1621594500000|2021-05-21 10:55:00|70.99|68.59|70.6|68.2|71.12|68.72|70.54|68.14|0
1621594800000|2021-05-21 11:00:00|70.73|68.33|71.31|68.91|71.31|68.91|70.73|68.33|0
1621595100000|2021-05-21 11:05:00|71.24|68.84|71.63|69.23|71.63|69.23|71.24|68.84|0
1621595400000|2021-05-21 11:10:00|71.69|69.29|71.95|69.55|72.02|69.62|71.44|69.04|0
1621595700000|2021-05-21 11:15:00|71.89|69.49|71.76|69.36|72.02|69.62|71.69|69.29|0
1621596000000|2021-05-21 11:20:00|71.72|69.32|71.63|69.23|71.76|69.36|71.37|68.97|0
1621596300000|2021-05-21 11:25:00|71.69|69.29|72.27|69.87|72.27|69.87|71.69|69.29|0
1621596600000|2021-05-21 11:30:00|72.21|69.81|72.4|70|72.6|70.2|72.21|69.81|0
1621596900000|2021-05-21 11:35:00|72.34|69.94|72.86|70.46|72.86|70.46|72.34|69.94|0
1621597200000|2021-05-21 11:40:00|72.79|70.39|72.79|70.39|72.86|70.46|72.6|70.2|0
1621597500000|2021-05-21 11:45:00|72.86|70.46|72.59|70.19|73.05|70.65|72.59|70.19|0
1621597800000|2021-05-21 11:50:00|72.66|70.26|72.88|70.48|72.92|70.52|72.59|70.19|0
1621598100000|2021-05-21 11:55:00|72.85|70.45|72.72|70.32|72.92|70.52|72.72|70.32|0
1621598400000|2021-05-21 12:00:00|72.79|70.39|72.65|70.25|72.85|70.45|72.59|70.19|0
1621598700000|2021-05-21 12:05:00|72.59|70.19|72.33|69.93|72.65|70.25|72.33|69.93|0
1621599000000|2021-05-21 12:10:00|72.39|69.99|72.26|69.86|72.52|70.12|72.26|69.86|0
1621599300000|2021-05-21 12:15:00|72.33|69.93|72.59|70.19|72.59|70.19|72.2|69.8|0
1621599600000|2021-05-21 12:20:00|72.65|70.25|72.32|69.92|72.78|70.38|72.19|69.79|0
1621599900000|2021-05-21 12:25:00|72.26|69.86|72.32|69.92|72.58|70.18|72.22|69.82|0
1621600200000|2021-05-21 12:30:00|72.26|69.86|72|69.6|72.42|70.02|71.93|69.53|0
1621600500000|2021-05-21 12:35:00|72.06|69.66|72.19|69.79|72.42|70.02|72.06|69.66|0
1621600800000|2021-05-21 12:40:00|72.12|69.72|72.09|69.69|72.32|69.92|71.87|69.47|0
1621601100000|2021-05-21 12:45:00|72.06|69.66|71.99|69.59|72.38|69.98|71.93|69.53|0
1621601400000|2021-05-21 12:50:00|72.06|69.66|71.6|69.2|72.19|69.79|71.6|69.2|0
1621601700000|2021-05-21 12:55:00|71.67|69.27|71.86|69.46|71.86|69.46|71.67|69.27|0
1621602000000|2021-05-21 13:00:00|71.83|69.43|72.05|69.65|72.12|69.72|71.6|69.2|0
1621602300000|2021-05-21 13:05:00|72.12|69.72|71.86|69.46|72.12|69.72|71.73|69.33|0
1621602600000|2021-05-21 13:10:00|71.92|69.52|72.12|69.72|72.18|69.78|71.86|69.46|0
1621602900000|2021-05-21 13:15:00|72.18|69.78|72.11|69.71|72.51|70.11|72.05|69.65|0
1621603200000|2021-05-21 13:20:00|72.18|69.78|72.9|70.5|72.9|70.5|72.18|69.78|0
1621603500000|2021-05-21 13:25:00|73.09|70.69|72.7|70.3|73.29|70.89|72.5|70.1|0
1621603800000|2021-05-21 13:30:00|72.63|70.23|74.14|71.74|74.21|71.81|72.63|70.23|0
1621604100000|2021-05-21 13:35:00|74.08|71.68|73.23|70.83|75.77|73.37|73.23|70.83|0
1621604400000|2021-05-21 13:40:00|73.17|70.77|73.1|70.7|73.63|71.23|72.97|70.57|0
1621604700000|2021-05-21 13:45:00|73.23|70.83|73.1|70.7|73.3|70.9|72.31|69.91|0
1621605000000|2021-05-21 13:50:00|73.03|70.63|73.76|71.36|74.09|71.69|72.12|69.72|0
1621605300000|2021-05-21 13:55:00|73.69|71.29|74.82|72.42|74.82|72.42|73.56|71.16|0
1621605600000|2021-05-21 14:00:00|74.89|72.49|73.69|71.29|74.89|72.49|73.36|70.96|0
1621605900000|2021-05-21 14:05:00|73.89|71.49|73.23|70.83|73.89|71.49|72.5|70.1|0
1621606200000|2021-05-21 14:10:00|73.16|70.76|72.44|70.04|73.82|71.42|72.44|70.04|0
1621606500000|2021-05-21 14:15:00|72.37|69.97|70.89|68.49|72.7|70.3|70.7|68.3|0
1621606800000|2021-05-21 14:20:00|70.83|68.43|70.63|68.23|71.09|68.69|70.31|67.91|0
1621607100000|2021-05-21 14:25:00|70.7|68.3|70.25|67.85|71.09|68.69|70.18|67.78|0
1621607400000|2021-05-21 14:30:00|70.18|67.78|71.28|68.88|71.54|69.14|70.18|67.78|0
1621607700000|2021-05-21 14:35:00|71.34|68.94|69.99|67.59|71.6|69.2|69.47|67.07|0
1621608000000|2021-05-21 14:40:00|69.86|67.46|69.63|67.23|70.14|67.74|69.47|67.07|0
1621608300000|2021-05-21 14:45:00|69.54|67.14|69.76|67.36|69.76|67.36|69.09|66.69|0
1621608600000|2021-05-21 14:50:00|69.79|67.39|69.66|67.26|70.24|67.84|69.53|67.13|0
1621608900000|2021-05-21 14:55:00|69.85|67.45|70.88|68.48|70.95|68.55|69.79|67.39|0
1621609200000|2021-05-21 15:00:00|70.95|68.55|70.3|67.9|71.21|68.81|70.24|67.84|0
1621609500000|2021-05-21 15:05:00|70.52|68.12|70.94|68.54|71.33|68.93|70.49|68.09|0
1621609800000|2021-05-21 15:10:00|70.88|68.48|70.88|68.48|71.4|69|70.62|68.22|0
1621610100000|2021-05-21 15:15:00|70.81|68.41|71.01|68.61|71.07|68.67|70.68|68.28|0
1621610400000|2021-05-21 15:20:00|71.07|68.67|70.81|68.41|71.27|68.87|70.81|68.41|0
1621610700000|2021-05-21 15:25:00|70.84|68.44|68.54|66.14|70.94|68.54|68.47|66.07|0
1621611000000|2021-05-21 15:30:00|68.6|66.2|69.52|67.12|69.78|67.38|68.47|66.07|0
1621611300000|2021-05-21 15:35:00|69.55|67.15|69.17|66.77|69.62|67.22|68.79|66.39|0
1621611600000|2021-05-21 15:40:00|69.11|66.71|69.23|66.83|69.74|67.34|68.98|66.58|0
1621611900000|2021-05-21 15:45:00|69.29|66.89|68.85|66.45|69.61|67.21|68.79|66.39|0
1621612200000|2021-05-21 15:50:00|68.98|66.58|68.22|65.82|69.42|67.02|68.09|65.69|0
1621612500000|2021-05-21 15:55:00|68.31|65.91|67.74|65.34|68.31|65.91|67.52|65.12|0
1621612800000|2021-05-21 16:00:00|67.77|65.37|68.28|65.88|68.34|65.94|67.46|65.06|0
1621613100000|2021-05-21 16:05:00|68.34|65.94|65.73|63.33|68.4|66|65.73|63.33|0
1621613400000|2021-05-21 16:10:00|65.79|63.39|66.59|64.19|66.9|64.5|65.73|63.33|0
1621613700000|2021-05-21 16:15:00|66.53|64.13|66.4|64|66.77|64.37|66.09|63.69|0
1621614000000|2021-05-21 16:20:00|66.34|63.94|66.28|63.88|66.71|64.31|66.15|63.75|0
1621614300000|2021-05-21 16:25:00|66.21|63.81|66.58|64.18|66.74|64.34|65.91|63.51|0
1621614600000|2021-05-21 16:30:00|66.52|64.12|66.52|64.12|67.02|64.62|66.46|64.06|0
1621614900000|2021-05-21 16:35:00|66.58|64.18|66.52|64.12|66.71|64.31|66.15|63.75|0
1621615200000|2021-05-21 16:40:00|66.58|64.18|66.89|64.49|67.01|64.61|66.46|64.06|0
1621615500000|2021-05-21 16:45:00|66.83|64.43|66.02|63.62|66.89|64.49|65.72|63.32|0
1621615800000|2021-05-21 16:50:00|65.96|63.56|64.8|62.4|66.08|63.68|64.8|62.4|0
1621616100000|2021-05-21 16:55:00|64.68|62.28|65.1|62.7|65.23|62.83|64.04|61.64|0
1621616400000|2021-05-21 17:00:00|65.04|62.64|65.53|63.13|65.53|63.13|64.92|62.52|0
1621616700000|2021-05-21 17:05:00|65.47|63.07|65.47|63.07|65.96|63.56|65.35|62.95|0
1621617000000|2021-05-21 17:10:00|65.41|63.01|65.16|62.76|65.83|63.43|65.1|62.7|0
1621617300000|2021-05-21 17:15:00|65.1|62.7|65.25|62.85|65.59|63.19|65.04|62.64|0
1621617600000|2021-05-21 17:20:00|65.22|62.82|65.98|63.58|67.23|64.83|64.15|61.75|0
1621617900000|2021-05-21 17:25:00|65.92|63.52|66.53|64.13|66.72|64.32|65.92|63.52|0
1621618200000|2021-05-21 17:30:00|66.59|64.19|67.68|65.28|68.24|65.84|66.53|64.13|0
1621618500000|2021-05-21 17:35:00|67.74|65.34|67.8|65.4|67.86|65.46|67.36|64.96|0
1621618800000|2021-05-21 17:40:00|67.77|65.37|67.36|64.96|67.8|65.4|67.11|64.71|0
1621619100000|2021-05-21 17:45:00|67.42|65.02|67.3|64.9|67.42|65.02|66.99|64.59|0
1621619400000|2021-05-21 17:50:00|67.36|64.96|67.3|64.9|67.48|65.08|67.05|64.65|0
1621619700000|2021-05-21 17:55:00|67.26|64.86|67.3|64.9|67.42|65.02|67.05|64.65|0
1621620000000|2021-05-21 18:00:00|67.36|64.96|67.29|64.89|67.54|65.14|66.92|64.52|0
1621620300000|2021-05-21 18:05:00|67.36|64.96|68.11|65.71|68.3|65.9|67.29|64.89|0
1621620600000|2021-05-21 18:10:00|67.98|65.58|68.23|65.83|68.42|66.02|67.86|65.46|0
1621620900000|2021-05-21 18:15:00|68.17|65.77|67.79|65.39|68.23|65.83|67.73|65.33|0
1621621200000|2021-05-21 18:20:00|67.73|65.33|67.48|65.08|67.73|65.33|67.29|64.89|0
1621621500000|2021-05-21 18:25:00|67.44|65.04|66.67|64.27|67.6|65.2|66.42|64.02|0
1621621800000|2021-05-21 18:30:00|66.6|64.2|66.79|64.39|67.22|64.82|66.6|64.2|0
1621622100000|2021-05-21 18:35:00|66.73|64.33|65.92|63.52|66.97|64.57|65.56|63.16|0
1621622400000|2021-05-21 18:40:00|65.99|63.59|66.17|63.77|66.29|63.89|65.92|63.52|0
1621622700000|2021-05-21 18:45:00|66.23|63.83|66.66|64.26|66.97|64.57|66.23|63.83|0
1621623000000|2021-05-21 18:50:00|66.72|64.32|66.35|63.95|67.41|65.01|66.16|63.76|0
1621623300000|2021-05-21 18:55:00|66.41|64.01|66.35|63.95|66.54|64.14|66.1|63.7|0
1621623600000|2021-05-21 19:00:00|66.29|63.89|65.79|63.39|66.35|63.95|65.36|62.96|0
1621623900000|2021-05-21 19:05:00|65.85|63.45|65.85|63.45|66.22|63.82|65.61|63.21|0
1621624200000|2021-05-21 19:10:00|65.67|63.27|66.53|64.13|66.9|64.5|65.67|63.27|0
1621624500000|2021-05-21 19:15:00|66.59|64.19|66.34|63.94|67.34|64.94|65.91|63.51|0
1621624800000|2021-05-21 19:20:00|66.4|64|66.9|64.5|67.09|64.69|66.22|63.82|0
1621625100000|2021-05-21 19:25:00|66.84|64.44|66.46|64.06|66.84|64.44|66.28|63.88|0
1621625400000|2021-05-21 19:30:00|66.4|64|65.35|62.95|66.46|64.06|65.11|62.71|0
1621625700000|2021-05-21 19:35:00|65.41|63.01|65.29|62.89|66.03|63.63|65.29|62.89|0
1621626000000|2021-05-21 19:40:00|65.23|62.83|63.88|61.48|65.53|63.13|63.88|61.48|0
1621626300000|2021-05-21 19:45:00|63.76|61.36|64.55|62.15|64.55|62.15|63.22|60.82|0
1621626600000|2021-05-21 19:50:00|64.12|61.72|63.91|61.51|65.1|62.7|63.88|61.48|0
1621626900000|2021-05-21 19:55:00|64.06|61.66|63.22|60.82|64.36|61.96|62.92|60.52|0
1621627200000|2021-05-21 20:00:00|63.64|61.24|64.3|61.9|64.55|62.15|63.64|61.24|0
1621627500000|2021-05-21 20:05:00|64.36|61.96|64.36|61.96|64.54|62.14|64.12|61.72|0
1621627800000|2021-05-21 20:10:00|64.54|62.14|64.51|62.11|64.6|62.2|64.24|61.84|0
1621839900000|2021-05-24 07:05:00|67.05|64.65|66.67|64.27|67.14|64.74|66.67|64.27|0
1621840200000|2021-05-24 07:10:00|66.77|64.37|66.89|64.49|66.95|64.55|66.64|64.24|0
1621840500000|2021-05-24 07:15:00|66.83|64.43|67.77|65.37|67.96|65.56|66.83|64.43|0
1621840800000|2021-05-24 07:20:00|67.83|65.43|67.39|64.99|67.83|65.43|67.2|64.8|0
1621841100000|2021-05-24 07:25:00|67.33|64.93|68.02|65.62|68.02|65.62|67.33|64.93|0
1621841400000|2021-05-24 07:30:00|68.08|65.68|68.59|66.19|68.78|66.38|67.89|65.49|0
1621841700000|2021-05-24 07:35:00|68.53|66.13|67.54|65.14|69.26|66.86|67.04|64.64|0
1621842000000|2021-05-24 07:40:00|67.57|65.17|67.7|65.3|67.89|65.49|67.51|65.11|0
1621842300000|2021-05-24 07:45:00|67.76|65.36|67.63|65.23|67.82|65.42|67.47|65.07|0
1621842600000|2021-05-24 07:50:00|67.57|65.17|67.6|65.2|67.7|65.3|67.41|65.01|0
1621842900000|2021-05-24 07:55:00|67.63|65.23|67.76|65.36|67.88|65.48|67.57|65.17|0
1621843200000|2021-05-24 08:00:00|67.69|65.29|67.38|64.98|67.76|65.36|67.25|64.85|0
1621843500000|2021-05-24 08:05:00|67.34|64.94|67.69|65.29|67.69|65.29|67.19|64.79|0
1621843800000|2021-05-24 08:10:00|67.63|65.23|67.37|64.97|67.69|65.29|67.28|64.88|0
1621844100000|2021-05-24 08:15:00|67.31|64.91|67.15|64.75|67.31|64.91|67|64.6|0
1621844400000|2021-05-24 08:20:00|67.18|64.78|67.09|64.69|67.18|64.78|66.96|64.56|0
1621844700000|2021-05-24 08:25:00|67.06|64.66|67.12|64.72|67.15|64.75|66.93|64.53|0
1621845000000|2021-05-24 08:30:00|67.06|64.66|66.74|64.34|67.06|64.66|66.68|64.28|0
1621845300000|2021-05-24 08:35:00|66.68|64.28|66.3|63.9|66.68|64.28|65.99|63.59|0
1621845600000|2021-05-24 08:40:00|66.36|63.96|66.74|64.34|66.83|64.43|66.36|63.96|0
1621845900000|2021-05-24 08:45:00|66.68|64.28|66.74|64.34|66.93|64.53|66.58|64.18|0
1621846200000|2021-05-24 08:50:00|66.77|64.37|66.67|64.27|66.8|64.4|66.61|64.21|0
1621846500000|2021-05-24 08:55:00|66.74|64.34|66.42|64.02|66.8|64.4|66.42|64.02|0
1621846800000|2021-05-24 09:00:00|66.48|64.08|66.33|63.93|66.48|64.08|66.3|63.9|0
1621847100000|2021-05-24 09:05:00|66.36|63.96|67.2|64.8|67.23|64.83|66.2|63.8|0
1621847400000|2021-05-24 09:10:00|67.23|64.83|67.36|64.96|67.61|65.21|67.17|64.77|0
1621847700000|2021-05-24 09:15:00|67.42|65.02|67.17|64.77|67.67|65.27|67.17|64.77|0
1621848000000|2021-05-24 09:20:00|67.11|64.71|67.45|65.05|67.61|65.21|67.11|64.71|0
1621848300000|2021-05-24 09:25:00|67.48|65.08|67.29|64.89|67.55|65.15|67.2|64.8|0
1621848600000|2021-05-24 09:30:00|67.36|64.96|67.17|64.77|67.39|64.99|67.04|64.64|0
1621848900000|2021-05-24 09:35:00|67.1|64.7|67.04|64.64|67.16|64.76|67.04|64.64|0
1621849200000|2021-05-24 09:40:00|67.07|64.67|66.91|64.51|67.16|64.76|66.91|64.51|0
1621849500000|2021-05-24 09:45:00|67.1|64.7|67.13|64.73|67.16|64.76|66.97|64.57|0
1621849800000|2021-05-24 09:50:00|67.16|64.76|67.67|65.27|67.67|65.27|67.1|64.7|0
1621850100000|2021-05-24 09:55:00|67.73|65.33|67.92|65.52|67.92|65.52|67.73|65.33|0
1621850400000|2021-05-24 10:00:00|67.98|65.58|67.85|65.45|67.98|65.58|67.76|65.36|0
1621850700000|2021-05-24 10:05:00|67.79|65.39|67.66|65.26|67.79|65.39|67.63|65.23|0
1621851000000|2021-05-24 10:10:00|67.72|65.32|67.72|65.32|67.91|65.51|67.6|65.2|0
1621851300000|2021-05-24 10:15:00|67.79|65.39|67.72|65.32|67.85|65.45|67.66|65.26|0
1621851600000|2021-05-24 10:20:00|67.66|65.26|67.78|65.38|67.85|65.45|67.66|65.26|0
1621851900000|2021-05-24 10:25:00|67.72|65.32|67.72|65.32|67.78|65.38|67.66|65.26|0
1621852200000|2021-05-24 10:30:00|67.66|65.26|67.66|65.26|67.72|65.32|67.47|65.07|0
1621852500000|2021-05-24 10:35:00|67.59|65.19|67.46|65.06|67.66|65.26|67.46|65.06|0
1621852800000|2021-05-24 10:40:00|67.49|65.09|67.46|65.06|67.65|65.25|67.4|65|0
1621853100000|2021-05-24 10:45:00|67.4|65|67.46|65.06|67.46|65.06|67.21|64.81|0
1621853400000|2021-05-24 10:50:00|67.4|65|67.33|64.93|67.46|65.06|67.21|64.81|0
1621853700000|2021-05-24 10:55:00|67.4|65|67.46|65.06|67.59|65.19|67.33|64.93|0
1621854000000|2021-05-24 11:00:00|67.4|65|67.46|65.06|67.65|65.25|67.3|64.9|0
1621854300000|2021-05-24 11:05:00|67.39|64.99|67.11|64.71|67.49|65.09|67.08|64.68|0
1621854600000|2021-05-24 11:10:00|67.14|64.74|67.2|64.8|67.33|64.93|67.08|64.68|0
1621854900000|2021-05-24 11:15:00|67.27|64.87|67.08|64.68|67.27|64.87|67.08|64.68|0
1621855200000|2021-05-24 11:20:00|67.11|64.71|67.01|64.61|67.14|64.74|66.89|64.49|0
1621855500000|2021-05-24 11:25:00|67.04|64.64|66.95|64.55|67.14|64.74|66.92|64.52|0
1621855800000|2021-05-24 11:30:00|67.01|64.61|67.01|64.61|67.01|64.61|66.63|64.23|0
1621856100000|2021-05-24 11:35:00|66.95|64.55|67.01|64.61|67.01|64.61|66.76|64.36|0
1621856400000|2021-05-24 11:40:00|67.04|64.64|66.88|64.48|67.04|64.64|66.82|64.42|0
1621856700000|2021-05-24 11:45:00|66.85|64.45|67.19|64.79|67.26|64.86|66.82|64.42|0
1621857000000|2021-05-24 11:50:00|67.22|64.82|67.26|64.86|67.45|65.05|67.13|64.73|0
1621857300000|2021-05-24 11:55:00|67.32|64.92|67.32|64.92|67.32|64.92|67.13|64.73|0
1621857600000|2021-05-24 12:00:00|67.26|64.86|67.63|65.23|67.63|65.23|67.19|64.79|0
1621857900000|2021-05-24 12:05:00|67.7|65.3|67.76|65.36|67.82|65.42|67.57|65.17|0
1621858200000|2021-05-24 12:10:00|67.82|65.42|67.63|65.23|67.82|65.42|67.57|65.17|0
1621858500000|2021-05-24 12:15:00|67.57|65.17|67.57|65.17|67.63|65.23|67.38|64.98|0
1621858800000|2021-05-24 12:20:00|67.5|65.1|67.63|65.23|67.63|65.23|67.38|64.98|0
1621859100000|2021-05-24 12:25:00|67.56|65.16|67.63|65.23|67.69|65.29|67.5|65.1|0
1621859400000|2021-05-24 12:30:00|67.69|65.29|68.2|65.8|68.26|65.86|67.63|65.23|0
1621859700000|2021-05-24 12:35:00|68.26|65.86|68.26|65.86|68.26|65.86|68.13|65.73|0
1621860000000|2021-05-24 12:40:00|68.32|65.92|68.32|65.92|68.51|66.11|68.26|65.86|0
1621860300000|2021-05-24 12:45:00|68.26|65.86|68.19|65.79|68.39|65.99|68.07|65.67|0
1621860600000|2021-05-24 12:50:00|68.13|65.73|68.32|65.92|68.38|65.98|68.13|65.73|0
1621860900000|2021-05-24 12:55:00|68.26|65.86|68.25|65.85|68.38|65.98|68.19|65.79|0
1621861200000|2021-05-24 13:00:00|68.19|65.79|68.51|66.11|68.83|66.43|68.19|65.79|0
1621861500000|2021-05-24 13:05:00|68.44|66.04|68.51|66.11|68.7|66.3|68.44|66.04|0
1621861800000|2021-05-24 13:10:00|68.47|66.07|68.51|66.11|68.54|66.14|68.38|65.98|0
1621862100000|2021-05-24 13:15:00|68.44|66.04|68.25|65.85|68.76|66.36|68.25|65.85|0
1621862400000|2021-05-24 13:20:00|68.31|65.91|68.57|66.17|68.57|66.17|68.19|65.79|0
1621862700000|2021-05-24 13:25:00|68.5|66.1|68.63|66.23|68.63|66.23|68.12|65.72|0
1621863000000|2021-05-24 13:30:00|68.76|66.36|69.01|66.61|69.66|67.26|67.93|65.53|0
1621863300000|2021-05-24 13:35:00|69.08|66.68|69.2|66.8|69.79|67.39|68.88|66.48|0
1621863600000|2021-05-24 13:40:00|69.53|67.13|69.72|67.32|69.98|67.58|69.27|66.87|0
1621863900000|2021-05-24 13:45:00|69.85|67.45|66.97|64.57|70.45|68.05|66.52|64.12|0
1621864200000|2021-05-24 13:50:00|67.03|64.63|67.41|65.01|67.47|65.07|66.58|64.18|0
1621864500000|2021-05-24 13:55:00|67.47|65.07|67.92|65.52|67.92|65.52|67.41|65.01|0
1621864800000|2021-05-24 14:00:00|68.18|65.78|68.56|66.16|68.89|66.49|68.18|65.78|0
1621865100000|2021-05-24 14:05:00|68.6|66.2|68.63|66.23|68.69|66.29|68.31|65.91|0
1621865400000|2021-05-24 14:10:00|68.69|66.29|69.15|66.75|69.15|66.75|68.3|65.9|0
1621865700000|2021-05-24 14:15:00|69.21|66.81|70.06|67.66|70.06|67.66|69.21|66.81|0
1621866000000|2021-05-24 14:20:00|70.12|67.72|70.45|68.05|70.98|68.58|70.12|67.72|0
1621866300000|2021-05-24 14:25:00|70.52|68.12|70.25|67.85|70.65|68.25|70.06|67.66|0
1621866600000|2021-05-24 14:30:00|70.32|67.92|70.78|68.38|70.85|68.45|70.25|67.85|0
1621866900000|2021-05-24 14:35:00|70.71|68.31|71.24|68.84|71.24|68.84|70.65|68.25|0
1621867200000|2021-05-24 14:40:00|71.28|68.88|70.98|68.58|71.58|69.18|70.91|68.51|0
1621867500000|2021-05-24 14:45:00|71.04|68.64|70.78|68.38|71.04|68.64|70.58|68.18|0
1621867800000|2021-05-24 14:50:00|70.81|68.41|71.24|68.84|71.37|68.97|70.81|68.41|0
1621868100000|2021-05-24 14:55:00|71.31|68.91|71.04|68.64|71.37|68.97|70.91|68.51|0
1621868400000|2021-05-24 15:00:00|70.97|68.57|70.71|68.31|71.24|68.84|70.71|68.31|0
1621868700000|2021-05-24 15:05:00|70.77|68.37|70.84|68.44|70.9|68.5|70.54|68.14|0
1621869000000|2021-05-24 15:10:00|70.77|68.37|70.7|68.3|70.97|68.57|70.64|68.24|0
1621869300000|2021-05-24 15:15:00|70.77|68.37|71.59|69.19|71.98|69.58|69.92|67.52|0
1621869600000|2021-05-24 15:20:00|71.53|69.13|71.39|68.99|71.53|69.13|71.26|68.86|0
1621869900000|2021-05-24 15:25:00|71.46|69.06|71.86|69.46|71.99|69.59|71.46|69.06|0
1621870200000|2021-05-24 15:30:00|71.92|69.52|71.99|69.59|72.13|69.73|71.79|69.39|0
1621870500000|2021-05-24 15:35:00|72.06|69.66|71.69|69.29|72.06|69.66|71.46|69.06|0
1621870800000|2021-05-24 15:40:00|71.72|69.32|71.92|69.52|72.19|69.79|71.52|69.12|0
1621871100000|2021-05-24 15:45:00|71.99|69.59|71.65|69.25|72.05|69.65|71.65|69.25|0
1621871400000|2021-05-24 15:50:00|71.72|69.32|71.32|68.92|71.72|69.32|71.25|68.85|0
1621871700000|2021-05-24 15:55:00|71.25|68.85|71.05|68.65|71.38|68.98|71.05|68.65|0
1621872000000|2021-05-24 16:00:00|71.12|68.72|71.45|69.05|71.65|69.25|71.05|68.65|0
1621872300000|2021-05-24 16:05:00|71.48|69.08|70.98|68.58|71.58|69.18|70.98|68.58|0
1621872600000|2021-05-24 16:10:00|70.92|68.52|70.85|68.45|71.05|68.65|70.59|68.19|0
1621872900000|2021-05-24 16:15:00|70.92|68.52|70.91|68.51|71.11|68.71|70.85|68.45|0
1621873200000|2021-05-24 16:20:00|70.98|68.58|70.71|68.31|71.18|68.78|70.71|68.31|0
1621873500000|2021-05-24 16:25:00|70.78|68.38|70.32|67.92|70.78|68.38|70.25|67.85|0
1621873800000|2021-05-24 16:30:00|70.38|67.98|70.91|68.51|70.91|68.51|70.38|67.98|0
1621874100000|2021-05-24 16:35:00|70.84|68.44|71.11|68.71|71.31|68.91|70.84|68.44|0
1621874400000|2021-05-24 16:40:00|71.04|68.64|70.97|68.57|71.27|68.87|70.78|68.38|0
1621874700000|2021-05-24 16:45:00|71.04|68.64|71.3|68.9|71.37|68.97|70.84|68.44|0
1621875000000|2021-05-24 16:50:00|71.24|68.84|71.04|68.64|71.37|68.97|70.81|68.41|0
1621875300000|2021-05-24 16:55:00|70.97|68.57|71.17|68.77|71.3|68.9|70.84|68.44|0
1621875600000|2021-05-24 17:00:00|71.24|68.84|71.63|69.23|71.63|69.23|70.14|67.74|0
1621875900000|2021-05-24 17:05:00|71.57|69.17|70.97|68.57|71.63|69.23|70.84|68.44|0
1621876200000|2021-05-24 17:10:00|71|68.6|71.36|68.96|71.43|69.03|70.97|68.57|0
1621876500000|2021-05-24 17:15:00|71.4|69|71.63|69.23|71.7|69.3|71.23|68.83|0
1621876800000|2021-05-24 17:20:00|71.66|69.26|71.76|69.36|71.83|69.43|71.5|69.1|0
1621877100000|2021-05-24 17:25:00|71.7|69.3|72.1|69.7|72.1|69.7|71.59|69.19|0
1621877400000|2021-05-24 17:30:00|72.16|69.76|72.63|70.23|72.63|70.23|72.03|69.63|0
1621877700000|2021-05-24 17:35:00|72.56|70.16|72.36|69.96|72.56|70.16|72.16|69.76|0
1621878000000|2021-05-24 17:40:00|72.29|69.89|72.56|70.16|72.56|70.16|72.23|69.83|0
1621878300000|2021-05-24 17:45:00|72.49|70.09|72.63|70.23|72.63|70.23|72.36|69.96|0
1621878600000|2021-05-24 17:50:00|72.56|70.16|72.29|69.89|72.63|70.23|72.22|69.82|0
1621878900000|2021-05-24 17:55:00|72.26|69.86|72.42|70.02|72.49|70.09|72.16|69.76|0
1621879200000|2021-05-24 18:00:00|72.49|70.09|72.62|70.22|72.76|70.36|72.42|70.02|0
1621879500000|2021-05-24 18:05:00|72.66|70.26|72.69|70.29|72.83|70.43|72.56|70.16|0
1621879800000|2021-05-24 18:10:00|72.76|70.36|73.03|70.63|73.16|70.76|72.62|70.22|0
1621880100000|2021-05-24 18:15:00|73.09|70.69|73.36|70.96|73.43|71.03|73.03|70.63|0
1621880400000|2021-05-24 18:20:00|73.43|71.03|73.43|71.03|73.5|71.1|73.29|70.89|0
1621880700000|2021-05-24 18:25:00|73.5|71.1|73.23|70.83|73.57|71.17|73.23|70.83|0
1621881000000|2021-05-24 18:30:00|73.29|70.89|73.63|71.23|73.7|71.3|73.29|70.89|0
1621881300000|2021-05-24 18:35:00|73.66|71.26|73.63|71.23|73.7|71.3|73.49|71.09|0
1621881600000|2021-05-24 18:40:00|73.66|71.26|73.83|71.43|73.83|71.43|73.63|71.23|0
1621881900000|2021-05-24 18:45:00|73.9|71.5|73.7|71.3|73.9|71.5|73.63|71.23|0
1621882200000|2021-05-24 18:50:00|73.73|71.33|73.12|70.72|73.73|71.33|73.12|70.72|0
1621882500000|2021-05-24 18:55:00|73.15|70.75|73.22|70.82|73.63|71.23|73.15|70.75|0
1621882800000|2021-05-24 19:00:00|73.15|70.75|73.35|70.95|73.49|71.09|73.08|70.68|0
1621883100000|2021-05-24 19:05:00|73.32|70.92|72.51|70.11|73.56|71.16|72.24|69.84|0
1621883400000|2021-05-24 19:10:00|72.44|70.04|72.17|69.77|72.78|70.38|71.97|69.57|0
1621883700000|2021-05-24 19:15:00|72.1|69.7|71.77|69.37|72.24|69.84|71.7|69.3|0
1621884000000|2021-05-24 19:20:00|71.7|69.3|71.9|69.5|71.97|69.57|71.7|69.3|0
1621884300000|2021-05-24 19:25:00|71.83|69.43|71.9|69.5|72.1|69.7|71.7|69.3|0
1621884600000|2021-05-24 19:30:00|71.77|69.37|71.56|69.16|71.97|69.57|71.36|68.96|0
1621884900000|2021-05-24 19:35:00|71.63|69.23|71.63|69.23|71.76|69.36|71.43|69.03|0
1621885200000|2021-05-24 19:40:00|71.59|69.19|71.23|68.83|71.86|69.46|71.23|68.83|0
1621885500000|2021-05-24 19:45:00|71.09|68.69|71.29|68.89|71.49|69.09|71.03|68.63|0
1621885800000|2021-05-24 19:50:00|71.23|68.83|70.69|68.29|71.23|68.83|70.63|68.23|0
1621886100000|2021-05-24 19:55:00|70.76|68.36|69.63|67.23|70.76|68.36|69.24|66.84|0
1621886400000|2021-05-24 20:00:00|69.57|67.17|69.86|67.46|70.09|67.69|69.57|67.17|0
1621886700000|2021-05-24 20:05:00|69.76|67.36|70.62|68.22|70.62|68.22|69.76|67.36|0
1621887000000|2021-05-24 20:10:00|70.56|68.16|70.56|68.16|70.62|68.22|70.52|68.12|0
1621887300000|2021-05-24 20:15:00|70.76|67.96|70.78|67.98|70.78|67.98|70.71|67.91|0
1621887600000|2021-05-24 20:20:00|70.76|67.96|70.74|67.94|70.78|67.98|70.73|67.93|0
1621887900000|2021-05-24 20:25:00|70.73|67.93|70.76|67.96|70.78|67.98|70.71|67.91|0
1621888200000|2021-05-24 20:30:00|70.85|68.05|70.78|67.98|70.98|68.18|70.72|67.92|0
1621888500000|2021-05-24 20:35:00|70.85|68.05|71.18|68.38|71.25|68.45|70.78|67.98|0
1621888800000|2021-05-24 20:40:00|71.11|68.31|71.18|68.38|71.24|68.44|71.11|68.31|0
1621889100000|2021-05-24 20:45:00|71.24|68.44|71.11|68.31|71.24|68.44|71.11|68.31|0
1621889400000|2021-05-24 20:50:00|71.18|68.38|71.17|68.37|71.24|68.44|71.11|68.31|0
1621889700000|2021-05-24 20:55:00|71.11|68.31|71.11|68.31|71.17|68.37|71.11|68.31|0
1621890000000|2021-05-24 21:00:00|71.08|68.28|71.06|68.26|71.08|68.28|71.05|68.25|0
1621890300000|2021-05-24 21:05:00|71.03|68.23|71.04|68.24|71.04|68.24|70.93|68.13|0
1621890600000|2021-05-24 21:10:00|71.03|68.23|71.01|68.21|71.03|68.23|71|68.2|0
1621890900000|2021-05-24 21:15:00|71.06|68.26|70.93|68.13|71.06|68.26|70.92|68.12|0
1621891200000|2021-05-24 21:20:00|70.9|68.1|70.89|68.09|70.9|68.1|70.89|68.09|0
1621891500000|2021-05-24 21:25:00|70.9|68.1|70.89|68.09|70.9|68.1|70.89|68.09|0
1621891800000|2021-05-24 21:30:00|70.92|68.12|70.9|68.1|70.92|68.12|70.9|68.1|0
1621892100000|2021-05-24 21:35:00|70.87|68.07|70.88|68.08|70.91|68.11|70.82|68.02|0
1621892400000|2021-05-24 21:40:00|70.92|68.12|71.08|68.28|71.09|68.29|70.92|68.12|0
1621892700000|2021-05-24 21:45:00|70.98|68.18|71|68.2|71.08|68.28|70.98|68.18|0
1621893000000|2021-05-24 21:50:00|70.99|68.19|70.93|68.13|70.99|68.19|70.93|68.13|0
1621893300000|2021-05-24 21:55:00|70.9|68.1|71.09|68.29|71.09|68.29|70.89|68.09|0
1621893600000|2021-05-24 22:00:00|70.89|68.09|70.99|68.19|71.19|68.39|70.83|68.03|0
1621893900000|2021-05-24 22:05:00|70.93|68.13|70.86|68.06|71.26|68.46|70.79|67.99|0
1621894200000|2021-05-24 22:10:00|70.92|68.12|70.72|67.92|70.99|68.19|70.59|67.79|0
1621894500000|2021-05-24 22:15:00|70.79|67.99|70.99|68.19|70.99|68.19|70.79|67.99|0
1621894800000|2021-05-24 22:20:00|71.05|68.25|71.42|68.62|71.42|68.62|70.95|68.15|0
1621895100000|2021-05-24 22:25:00|71.45|68.65|71.45|68.65|71.55|68.75|71.39|68.59|0
1621895400000|2021-05-24 22:30:00|71.48|68.68|71.52|68.72|71.58|68.78|71.38|68.58|0
1621895700000|2021-05-24 22:35:00|71.48|68.68|71.98|69.18|71.99|69.19|71.45|68.65|0
1621896000000|2021-05-24 22:40:00|71.92|69.12|71.85|69.05|71.92|69.12|71.78|68.98|0
1621896300000|2021-05-24 22:45:00|71.88|69.08|71.78|68.98|71.92|69.12|71.65|68.85|0
1621896600000|2021-05-24 22:50:00|71.85|69.05|71.65|68.85|71.95|69.15|71.65|68.85|0
1621896900000|2021-05-24 22:55:00|71.71|68.91|71.98|69.18|72.05|69.25|71.71|68.91|0
1621897200000|2021-05-24 23:00:00|72.05|69.25|71.98|69.18|72.11|69.31|71.91|69.11|0
1621897500000|2021-05-24 23:05:00|71.91|69.11|71.98|69.18|72.05|69.25|71.91|69.11|0
1621897800000|2021-05-24 23:10:00|71.91|69.11|71.57|68.77|71.98|69.18|71.57|68.77|0
1621898100000|2021-05-24 23:15:00|71.51|68.71|71.71|68.91|71.97|69.17|71.51|68.71|0
1621898400000|2021-05-24 23:20:00|71.74|68.94|71.64|68.84|71.74|68.94|71.57|68.77|0
1621898700000|2021-05-24 23:25:00|71.57|68.77|71.57|68.77|71.64|68.84|71.57|68.77|0
1621899000000|2021-05-24 23:30:00|71.64|68.84|71.44|68.64|71.77|68.97|71.44|68.64|0
1621899300000|2021-05-24 23:35:00|71.5|68.7|71.57|68.77|71.64|68.84|71.5|68.7|0
1621899600000|2021-05-24 23:40:00|71.5|68.7|71.46|68.66|71.57|68.77|71.37|68.57|0
1621899900000|2021-05-24 23:45:00|71.5|68.7|71.5|68.7|71.7|68.9|71.43|68.63|0
1621900200000|2021-05-24 23:50:00|71.43|68.63|72.17|69.37|72.17|69.37|71.43|68.63|0
1621900500000|2021-05-24 23:55:00|72.1|69.3|71.63|68.83|72.1|69.3|71.56|68.76|0
1621900800000|2021-05-25 00:00:00|71.56|68.76|70.76|67.96|71.56|68.76|70.56|67.76|0
1621901100000|2021-05-25 00:05:00|70.79|67.99|70.76|67.96|71.13|68.33|70.43|67.63|0
1621901400000|2021-05-25 00:10:00|70.7|67.9|70.63|67.83|70.76|67.96|70.5|67.7|0
1621901700000|2021-05-25 00:15:00|70.56|67.76|70.83|68.03|70.89|68.09|70.5|67.7|0
1621902000000|2021-05-25 00:20:00|70.89|68.09|70.76|67.96|71.09|68.29|70.69|67.89|0
1621902300000|2021-05-25 00:25:00|70.72|67.92|70.43|67.63|70.82|68.02|70.16|67.36|0
1621902600000|2021-05-25 00:30:00|70.49|67.69|70.23|67.43|70.69|67.89|70.23|67.43|0
1621902900000|2021-05-25 00:35:00|70.26|67.46|70.75|67.95|70.75|67.95|70.26|67.46|0
1621903200000|2021-05-25 00:40:00|70.82|68.02|71.42|68.62|71.49|68.69|70.82|68.02|0
1621903500000|2021-05-25 00:45:00|71.48|68.68|71.22|68.42|71.89|69.09|71.15|68.35|0
1621903800000|2021-05-25 00:50:00|71.28|68.48|71.42|68.62|71.62|68.82|71.15|68.35|0
1621904100000|2021-05-25 00:55:00|71.35|68.55|71.61|68.81|71.62|68.82|71.22|68.42|0
1621904400000|2021-05-25 01:00:00|71.68|68.88|71.95|69.15|72.08|69.28|71.48|68.68|0
1621904700000|2021-05-25 01:05:00|72.02|69.22|71.88|69.08|72.15|69.35|71.64|68.84|0
1621905000000|2021-05-25 01:10:00|71.95|69.15|72.42|69.62|72.48|69.68|71.81|69.01|0
1621905300000|2021-05-25 01:15:00|72.48|69.68|71.68|68.88|72.55|69.75|71.68|68.88|0
1621905600000|2021-05-25 01:20:00|71.61|68.81|71.17|68.37|71.61|68.81|70.81|68.01|0
1621905900000|2021-05-25 01:25:00|71.14|68.34|71.01|68.21|71.47|68.67|70.94|68.14|0
1621906200000|2021-05-25 01:30:00|70.94|68.14|71.14|68.34|71.27|68.47|70.74|67.94|0
1621906500000|2021-05-25 01:35:00|71.07|68.27|71.2|68.4|71.34|68.54|70.94|68.14|0
1621906800000|2021-05-25 01:40:00|71.14|68.34|71.2|68.4|71.4|68.6|70.97|68.17|0
1621907100000|2021-05-25 01:45:00|71.23|68.43|71.54|68.74|71.54|68.74|70.94|68.14|0
1621907400000|2021-05-25 01:50:00|71.47|68.67|71.47|68.67|71.67|68.87|71.47|68.67|0
1621907700000|2021-05-25 01:55:00|71.53|68.73|71.33|68.53|71.67|68.87|71.3|68.5|0
1621908000000|2021-05-25 02:00:00|71.43|68.63|71.73|68.93|71.73|68.93|71.43|68.63|0
1621908300000|2021-05-25 02:05:00|71.7|68.9|71.6|68.8|71.8|69|71.46|68.66|0
1621908600000|2021-05-25 02:10:00|71.53|68.73|71.6|68.8|71.66|68.86|71.53|68.73|0
1621908900000|2021-05-25 02:15:00|71.53|68.73|71.46|68.66|71.53|68.73|71.06|68.26|0
1621909200000|2021-05-25 02:20:00|71.39|68.59|71.33|68.53|71.59|68.79|71.16|68.36|0
1621909500000|2021-05-25 02:25:00|71.39|68.59|71.39|68.59|71.46|68.66|71.26|68.46|0
1621909800000|2021-05-25 02:30:00|71.46|68.66|71.32|68.52|71.46|68.66|71.12|68.32|0
1621910100000|2021-05-25 02:35:00|71.26|68.46|71.39|68.59|71.46|68.66|71.19|68.39|0
1621910400000|2021-05-25 02:40:00|71.46|68.66|71.52|68.72|71.59|68.79|71.39|68.59|0
1621910700000|2021-05-25 02:45:00|71.55|68.75|71.52|68.72|71.69|68.89|71.45|68.65|0
1621911000000|2021-05-25 02:50:00|71.59|68.79|71.65|68.85|71.79|68.99|71.52|68.72|0
1621911300000|2021-05-25 02:55:00|71.72|68.92|71.78|68.98|71.85|69.05|71.72|68.92|0
1621911600000|2021-05-25 03:00:00|71.85|69.05|71.78|68.98|71.92|69.12|71.65|68.85|0
1621911900000|2021-05-25 03:05:00|71.75|68.95|71.78|68.98|71.85|69.05|71.65|68.85|0
1621912200000|2021-05-25 03:10:00|71.85|69.05|71.92|69.12|71.92|69.12|71.78|68.98|0
1621912500000|2021-05-25 03:15:00|71.91|69.11|72.01|69.21|72.12|69.32|71.91|69.11|0
1621912800000|2021-05-25 03:20:00|72.05|69.25|72.05|69.25|72.15|69.35|71.95|69.15|0
1621913100000|2021-05-25 03:25:00|72.11|69.31|72.15|69.35|72.18|69.38|72.05|69.25|0
1621913400000|2021-05-25 03:30:00|72.05|69.25|72.04|69.24|72.18|69.38|72.04|69.24|0
1621913700000|2021-05-25 03:35:00|72.11|69.31|72.11|69.31|72.25|69.45|72.08|69.28|0
1621914000000|2021-05-25 03:40:00|72.08|69.28|72.04|69.24|72.18|69.38|72.04|69.24|0
1621914300000|2021-05-25 03:45:00|72.01|69.21|71.91|69.11|72.04|69.24|71.91|69.11|0
1621914600000|2021-05-25 03:50:00|71.97|69.17|71.91|69.11|72.04|69.24|71.91|69.11|0
1621914900000|2021-05-25 03:55:00|71.97|69.17|71.9|69.1|72.04|69.24|71.9|69.1|0
1621915200000|2021-05-25 04:00:00|71.64|68.84|71.77|68.97|71.84|69.04|71.64|68.84|0
1621915500000|2021-05-25 04:05:00|71.7|68.9|71.7|68.9|71.77|68.97|71.63|68.83|0
1621915800000|2021-05-25 04:10:00|71.63|68.83|71.57|68.77|71.67|68.87|71.57|68.77|0
1621916100000|2021-05-25 04:15:00|71.63|68.83|71.76|68.96|71.77|68.97|71.63|68.83|0
1621916400000|2021-05-25 04:20:00|71.73|68.93|71.7|68.9|71.83|69.03|71.63|68.83|0
1621916700000|2021-05-25 04:25:00|71.66|68.86|71.63|68.83|71.7|68.9|71.56|68.76|0
1621917000000|2021-05-25 04:30:00|71.66|68.86|71.76|68.96|71.83|69.03|71.66|68.86|0
1621917300000|2021-05-25 04:35:00|71.69|68.89|71.69|68.89|71.76|68.96|71.69|68.89|0
1621917600000|2021-05-25 04:40:00|71.76|68.96|71.76|68.96|71.83|69.03|71.76|68.96|0
1621917900000|2021-05-25 04:45:00|71.69|68.89|71.62|68.82|71.69|68.89|71.62|68.82|0
1621918200000|2021-05-25 04:50:00|71.69|68.89|71.76|68.96|71.82|69.02|71.69|68.89|0
1621918500000|2021-05-25 04:55:00|71.69|68.89|71.69|68.89|71.76|68.96|71.62|68.82|0
1621918800000|2021-05-25 05:00:00|71.62|68.82|71.95|69.15|71.96|69.16|71.62|68.82|0
1621919100000|2021-05-25 05:05:00|71.99|69.19|72.02|69.22|72.22|69.42|71.95|69.15|0
1621919400000|2021-05-25 05:10:00|71.99|69.19|71.89|69.09|72.02|69.22|71.68|68.88|0
1621919700000|2021-05-25 05:15:00|71.88|69.08|71.88|69.08|71.88|69.08|71.82|69.02|0
1621920000000|2021-05-25 05:20:00|71.92|69.12|72.29|69.49|72.35|69.55|71.88|69.08|0
1621920300000|2021-05-25 05:25:00|72.22|69.42|72.28|69.48|72.29|69.49|72.08|69.28|0
1621920600000|2021-05-25 05:30:00|72.35|69.55|72.62|69.82|72.69|69.89|72.28|69.48|0
1621920900000|2021-05-25 05:35:00|72.55|69.75|72.75|69.95|72.79|69.99|72.42|69.62|0
1621921200000|2021-05-25 05:40:00|72.72|69.92|72.62|69.82|72.75|69.95|72.62|69.82|0
1621921500000|2021-05-25 05:45:00|72.69|69.89|72.62|69.82|72.69|69.89|72.48|69.68|0
1621921800000|2021-05-25 05:50:00|72.65|69.85|72.62|69.82|72.75|69.95|72.55|69.75|0
1621922100000|2021-05-25 05:55:00|72.55|69.75|72.68|69.88|72.71|69.91|72.55|69.75|0
1621922400000|2021-05-25 06:00:00|72.75|69.95|73.22|70.42|73.36|70.56|72.61|69.81|0
1621922700000|2021-05-25 06:05:00|73.15|70.35|73.22|70.42|73.36|70.56|73.02|70.22|0
1621923000000|2021-05-25 06:10:00|73.25|70.45|73.9|71.1|73.9|71.1|73.22|70.42|0
1621923300000|2021-05-25 06:15:00|73.97|71.17|74.11|71.31|74.66|71.86|73.9|71.1|0
1621923600000|2021-05-25 06:20:00|74.17|71.37|74.04|71.24|74.24|71.44|74.04|71.24|0
1621923900000|2021-05-25 06:25:00|73.97|71.17|73.9|71.1|73.97|71.17|73.76|70.96|0
1621924200000|2021-05-25 06:30:00|73.86|71.06|73.69|70.89|74.03|71.23|73.69|70.89|0
1621924500000|2021-05-25 06:35:00|73.76|70.96|74.1|71.3|74.1|71.3|73.62|70.82|0
1621924800000|2021-05-25 06:40:00|74.17|71.37|74.17|71.37|74.51|71.71|74.1|71.3|0
1621925100000|2021-05-25 06:45:00|74.1|71.3|74.24|71.44|74.58|71.78|74.03|71.23|0
1621925400000|2021-05-25 06:50:00|74.17|71.37|74.1|71.3|74.17|71.37|73.96|71.16|0
1621925700000|2021-05-25 06:55:00|74.03|71.23|73.96|71.16|74.37|71.57|73.89|71.09|0
1621926000000|2021-05-25 07:00:00|73.89|71.09|72.88|70.08|74.53|71.73|72.27|69.47|0
1621926300000|2021-05-25 07:05:00|72.62|70.22|72.21|69.81|72.82|70.42|72.07|69.67|0
1621926600000|2021-05-25 07:10:00|72.14|69.74|72.27|69.87|72.34|69.94|72|69.6|0
1621926900000|2021-05-25 07:15:00|72.21|69.81|72.07|69.67|72.61|70.21|72|69.6|0
1621927200000|2021-05-25 07:20:00|72.14|69.74|72.2|69.8|72.41|70.01|72.14|69.74|0
1621927500000|2021-05-25 07:25:00|72.27|69.87|72.27|69.87|72.41|70.01|72.07|69.67|0
1621927800000|2021-05-25 07:30:00|72.24|69.84|71.8|69.4|72.27|69.87|71.73|69.33|0
1621928100000|2021-05-25 07:35:00|71.73|69.33|71.86|69.46|71.86|69.46|71.26|68.86|0
1621928400000|2021-05-25 07:40:00|71.79|69.39|71.73|69.33|71.86|69.46|71.66|69.26|0
1621928700000|2021-05-25 07:45:00|71.66|69.26|71.86|69.46|72|69.6|71.59|69.19|0
1621929000000|2021-05-25 07:50:00|71.79|69.39|71.66|69.26|71.93|69.53|71.45|69.05|0
1621929300000|2021-05-25 07:55:00|71.72|69.32|71.59|69.19|71.79|69.39|71.45|69.05|0
1621929600000|2021-05-25 08:00:00|71.52|69.12|71.75|69.35|71.92|69.52|71.39|68.99|0
1621929900000|2021-05-25 08:05:00|71.72|69.32|71.79|69.39|71.86|69.46|71.45|69.05|0
1621930200000|2021-05-25 08:10:00|71.72|69.32|71.79|69.39|71.79|69.39|71.58|69.18|0
1621930500000|2021-05-25 08:15:00|71.72|69.32|71.05|68.65|71.79|69.39|71.05|68.65|0
1621930800000|2021-05-25 08:20:00|71.08|68.68|71.38|68.98|71.51|69.11|71.05|68.65|0
1621931100000|2021-05-25 08:25:00|71.45|69.05|71.78|69.38|71.78|69.38|71.45|69.05|0
1621931400000|2021-05-25 08:30:00|71.81|69.41|71.85|69.45|71.92|69.52|71.71|69.31|0
1621931700000|2021-05-25 08:35:00|71.88|69.48|71.91|69.51|71.98|69.58|71.78|69.38|0
1621932000000|2021-05-25 08:40:00|71.98|69.58|71.58|69.18|71.98|69.58|71.58|69.18|0
1621932300000|2021-05-25 08:45:00|71.64|69.24|71.84|69.44|71.98|69.58|71.64|69.24|0
1621932600000|2021-05-25 08:50:00|71.74|69.34|71.91|69.51|71.98|69.58|71.64|69.24|0
1621932900000|2021-05-25 08:55:00|71.98|69.58|72.04|69.64|72.05|69.65|71.91|69.51|0
1621933200000|2021-05-25 09:00:00|71.98|69.58|71.91|69.51|71.98|69.58|71.64|69.24|0
1621933500000|2021-05-25 09:05:00|71.84|69.44|71.91|69.51|71.97|69.57|71.77|69.37|0
1621933800000|2021-05-25 09:10:00|71.84|69.44|72.04|69.64|72.04|69.64|71.77|69.37|0
1621934100000|2021-05-25 09:15:00|71.97|69.57|72.04|69.64|72.04|69.64|71.91|69.51|0
1621934400000|2021-05-25 09:20:00|72.11|69.71|72.04|69.64|72.11|69.71|71.84|69.44|0
1621934700000|2021-05-25 09:25:00|72.07|69.67|71.97|69.57|72.07|69.67|71.9|69.5|0
1621935000000|2021-05-25 09:30:00|71.9|69.5|71.97|69.57|72.1|69.7|71.9|69.5|0
1621935300000|2021-05-25 09:35:00|72.04|69.64|72.03|69.63|72.07|69.67|71.97|69.57|0
1621935600000|2021-05-25 09:40:00|72.07|69.67|72.1|69.7|72.1|69.7|72.03|69.63|0
1621935900000|2021-05-25 09:45:00|72.03|69.63|71.69|69.29|72.03|69.63|71.69|69.29|0
1621936200000|2021-05-25 09:50:00|71.76|69.36|71.9|69.5|71.96|69.56|71.73|69.33|0
1621936500000|2021-05-25 09:55:00|71.96|69.56|72.1|69.7|72.13|69.73|71.96|69.56|0
1621936800000|2021-05-25 10:00:00|72.16|69.76|72.57|70.17|72.64|70.24|72.16|69.76|0
1621937100000|2021-05-25 10:05:00|72.5|70.1|72.3|69.9|72.57|70.17|72.3|69.9|0
1621937400000|2021-05-25 10:10:00|72.23|69.83|71.42|69.02|72.23|69.83|71.35|68.95|0
1621937700000|2021-05-25 10:15:00|71.45|69.05|71.35|68.95|71.49|69.09|71.15|68.75|0
1621938000000|2021-05-25 10:20:00|71.42|69.02|71.48|69.08|71.48|69.08|71.22|68.82|0
1621938300000|2021-05-25 10:25:00|71.52|69.12|71.35|68.95|71.52|69.12|71.28|68.88|0
1621938600000|2021-05-25 10:30:00|71.28|68.88|71.08|68.68|71.42|69.02|71.08|68.68|0
1621938900000|2021-05-25 10:35:00|71.01|68.61|71.21|68.81|71.24|68.84|70.95|68.55|0
1621939200000|2021-05-25 10:40:00|71.28|68.88|71.28|68.88|71.28|68.88|71.08|68.68|0
1621939500000|2021-05-25 10:45:00|71.24|68.84|71.34|68.94|71.41|69.01|71.21|68.81|0
1621939800000|2021-05-25 10:50:00|71.31|68.91|71.28|68.88|71.37|68.97|71.14|68.74|0
1621940100000|2021-05-25 10:55:00|71.27|68.87|71.07|68.67|71.27|68.87|71.07|68.67|0
1621940400000|2021-05-25 11:00:00|71.01|68.61|71.27|68.87|71.27|68.87|70.87|68.47|0
1621940700000|2021-05-25 11:05:00|71.21|68.81|71.67|69.27|71.74|69.34|71.21|68.81|0
1621941000000|2021-05-25 11:10:00|71.61|69.21|71.67|69.27|71.77|69.37|71.61|69.21|0
1621941300000|2021-05-25 11:15:00|71.61|69.21|71.94|69.54|71.94|69.54|71.61|69.21|0
1621941600000|2021-05-25 11:20:00|71.87|69.47|71.94|69.54|71.94|69.54|71.87|69.47|0
1621941900000|2021-05-25 11:25:00|71.87|69.47|71.94|69.54|71.94|69.54|71.87|69.47|0
1621942200000|2021-05-25 11:30:00|72.07|69.67|72.01|69.61|72.14|69.74|72.01|69.61|0
1621942500000|2021-05-25 11:35:00|72.07|69.67|72|69.6|72.07|69.67|71.94|69.54|0
1621942800000|2021-05-25 11:40:00|72.07|69.67|72|69.6|72.14|69.74|71.8|69.4|0
1621943100000|2021-05-25 11:45:00|72.07|69.67|72.14|69.74|72.27|69.87|72|69.6|0
1621943400000|2021-05-25 11:50:00|72.2|69.8|72.2|69.8|72.34|69.94|72.2|69.8|0
1621943700000|2021-05-25 11:55:00|72.27|69.87|72.13|69.73|72.27|69.87|72.07|69.67|0
1621944000000|2021-05-25 12:00:00|72.17|69.77|72.07|69.67|72.27|69.87|72.07|69.67|0
1621944300000|2021-05-25 12:05:00|72.03|69.63|72.2|69.8|72.23|69.83|72|69.6|0
1621944600000|2021-05-25 12:10:00|72.13|69.73|72|69.6|72.13|69.73|71.86|69.46|0
1621944900000|2021-05-25 12:15:00|72.06|69.66|71.79|69.39|72.06|69.66|71.72|69.32|0
1621945200000|2021-05-25 12:20:00|71.72|69.32|71.79|69.39|71.93|69.53|71.59|69.19|0
1621945500000|2021-05-25 12:25:00|71.72|69.32|71.79|69.39|71.86|69.46|71.59|69.19|0
1621945800000|2021-05-25 12:30:00|71.75|69.35|71.59|69.19|71.86|69.46|71.48|69.08|0
1621946100000|2021-05-25 12:35:00|71.65|69.25|71.99|69.59|71.99|69.59|71.59|69.19|0
1621946400000|2021-05-25 12:40:00|72.06|69.66|71.85|69.45|72.06|69.66|71.85|69.45|0
1621946700000|2021-05-25 12:45:00|71.92|69.52|71.72|69.32|71.99|69.59|71.65|69.25|0
1621947000000|2021-05-25 12:50:00|71.65|69.25|71.31|68.91|71.65|69.25|71.25|68.85|0
1621947300000|2021-05-25 12:55:00|71.24|68.84|71.45|69.05|71.45|69.05|71.11|68.71|0
1621947600000|2021-05-25 13:00:00|71.51|69.11|71.44|69.04|71.71|69.31|71.18|68.78|0
1621947900000|2021-05-25 13:05:00|71.51|69.11|71.44|69.04|71.51|69.11|71.17|68.77|0
1621948200000|2021-05-25 13:10:00|71.38|68.98|71.85|69.45|71.85|69.45|71.38|68.98|0
1621948500000|2021-05-25 13:15:00|71.78|69.38|71.37|68.97|71.85|69.45|71.24|68.84|0
1621948800000|2021-05-25 13:20:00|71.44|69.04|71.51|69.11|71.57|69.17|71.44|69.04|0
1621949100000|2021-05-25 13:25:00|71.47|69.07|71.57|69.17|71.57|69.17|71.3|68.9|0
1621949400000|2021-05-25 13:30:00|71.67|69.27|71.3|68.9|72.59|70.19|71.1|68.7|0
1621949700000|2021-05-25 13:35:00|71.23|68.83|71.7|69.3|71.84|69.44|71.03|68.63|0
1621950000000|2021-05-25 13:40:00|71.77|69.37|71.1|68.7|71.84|69.44|71.1|68.7|0
1621950300000|2021-05-25 13:45:00|70.76|68.36|69.77|67.37|71.1|68.7|69.77|67.37|0
1621950600000|2021-05-25 13:50:00|69.63|67.23|69.3|66.9|69.9|67.5|68.78|66.38|0
1621950900000|2021-05-25 13:55:00|69.37|66.97|68.88|66.48|70.03|67.63|68.84|66.44|0
1621951200000|2021-05-25 14:00:00|68.84|66.44|69.1|66.7|69.7|67.3|68.65|66.25|0
1621951500000|2021-05-25 14:05:00|69.24|66.84|69.43|67.03|69.83|67.43|68.84|66.44|0
1621951800000|2021-05-25 14:10:00|69.5|67.1|69.23|66.83|69.76|67.36|68.84|66.44|0
1621952100000|2021-05-25 14:15:00|69.3|66.9|68.81|66.41|69.76|67.36|68.43|66.03|0
1621952400000|2021-05-25 14:20:00|68.74|66.34|69.26|66.86|69.53|67.13|68.74|66.34|0
1621952700000|2021-05-25 14:25:00|69.33|66.93|69.33|66.93|69.66|67.26|69|66.6|0
1621953000000|2021-05-25 14:30:00|69.36|66.96|68.02|65.62|69.46|67.06|68.02|65.62|0
1621953300000|2021-05-25 14:35:00|68.09|65.69|68.38|65.98|68.54|66.14|68.02|65.62|0
1621953600000|2021-05-25 14:40:00|68.41|66.01|69.64|67.24|69.71|67.31|68.08|65.68|0
1621953900000|2021-05-25 14:45:00|69.57|67.17|69.77|67.37|69.97|67.57|69.51|67.11|0
1621954200000|2021-05-25 14:50:00|69.7|67.3|69.57|67.17|69.84|67.44|69.37|66.97|0
1621954500000|2021-05-25 14:55:00|69.7|67.3|69.77|67.37|70.16|67.76|69.64|67.24|0
1621954800000|2021-05-25 15:00:00|69.7|67.3|68.62|66.22|69.87|67.47|68.33|65.93|0
1621955100000|2021-05-25 15:05:00|68.49|66.09|68.52|66.12|68.78|66.38|68.13|65.73|0
1621955400000|2021-05-25 15:10:00|68.46|66.06|69.14|66.74|69.3|66.9|68.33|65.93|0
1621955700000|2021-05-25 15:15:00|69.24|66.84|68.06|65.66|69.24|66.84|67.68|65.28|0
1621956000000|2021-05-25 15:20:00|68|65.6|68.19|65.79|68.52|66.12|67.87|65.47|0
1621956300000|2021-05-25 15:25:00|68.26|65.86|67.42|65.02|68.32|65.92|67.16|64.76|0
1621956600000|2021-05-25 15:30:00|67.35|64.95|67.6|65.2|67.86|65.46|66.41|64.01|0
1621956900000|2021-05-25 15:35:00|67.79|65.39|67.92|65.52|68.31|65.91|67.54|65.14|0
1621957200000|2021-05-25 15:40:00|67.95|65.55|68.31|65.91|68.44|66.04|67.66|65.26|0
1621957500000|2021-05-25 15:45:00|68.37|65.97|68.57|66.17|68.92|66.52|68.18|65.78|0
1621957800000|2021-05-25 15:50:00|68.63|66.23|68.56|66.16|68.69|66.29|67.79|65.39|0
1621958100000|2021-05-25 15:55:00|68.63|66.23|69.41|67.01|69.41|67.01|68.43|66.03|0
1621958400000|2021-05-25 16:00:00|69.47|67.07|69.41|67.01|69.6|67.2|69.08|66.68|0
1621958700000|2021-05-25 16:05:00|69.44|67.04|70.26|67.86|70.26|67.86|69.15|66.75|0
1621959000000|2021-05-25 16:10:00|70.19|67.79|70.39|67.99|70.52|68.12|70.13|67.73|0
1621959300000|2021-05-25 16:15:00|70.46|68.06|70.52|68.12|70.59|68.19|70.13|67.73|0
1621959600000|2021-05-25 16:20:00|70.65|68.25|70.39|67.99|70.92|68.52|70.39|67.99|0
1621959900000|2021-05-25 16:25:00|70.32|67.92|70.52|68.12|70.72|68.32|70.19|67.79|0
1621960200000|2021-05-25 16:30:00|70.58|68.18|70.85|68.45|70.92|68.52|70.52|68.12|0
1621960500000|2021-05-25 16:35:00|70.81|68.41|70.38|67.98|70.81|68.41|70.19|67.79|0
1621960800000|2021-05-25 16:40:00|70.52|68.12|70.41|68.01|70.58|68.18|69.95|67.55|0
1621961100000|2021-05-25 16:45:00|70.38|67.98|69.99|67.59|70.65|68.25|69.99|67.59|0
1621961400000|2021-05-25 16:50:00|69.92|67.52|70.25|67.85|70.51|68.11|69.85|67.45|0
1621961700000|2021-05-25 16:55:00|70.28|67.88|70.12|67.72|70.31|67.91|69.98|67.58|0
1621962000000|2021-05-25 17:00:00|70.05|67.65|68.61|66.21|70.05|67.65|68.61|66.21|0
1621962300000|2021-05-25 17:05:00|68.68|66.28|68.74|66.34|68.94|66.54|68.22|65.82|0
1621962600000|2021-05-25 17:10:00|68.68|66.28|69.39|66.99|69.39|66.99|68.61|66.21|0
1621962900000|2021-05-25 17:15:00|69.46|67.06|69.65|67.25|69.98|67.58|69.26|66.86|0
1621963200000|2021-05-25 17:20:00|69.72|67.32|70.24|67.84|70.31|67.91|69.58|67.18|0
1621963500000|2021-05-25 17:25:00|70.17|67.77|70.04|67.64|70.24|67.84|69.65|67.25|0
1621963800000|2021-05-25 17:30:00|69.98|67.58|69.97|67.57|70.17|67.77|69.65|67.25|0
1621964100000|2021-05-25 17:35:00|70.01|67.61|69.97|67.57|70.24|67.84|69.45|67.05|0
1621964400000|2021-05-25 17:40:00|69.91|67.51|69.32|66.92|69.91|67.51|68.93|66.53|0
1621964700000|2021-05-25 17:45:00|69.25|66.85|69.19|66.79|69.51|67.11|69.19|66.79|0
1621965000000|2021-05-25 17:50:00|69.15|66.75|69.05|66.65|69.45|67.05|68.79|66.39|0
1621965300000|2021-05-25 17:55:00|69.25|66.85|69.12|66.72|69.38|66.98|68.92|66.52|0
1621965600000|2021-05-25 18:00:00|69.18|66.78|68.14|65.74|69.25|66.85|67.89|65.49|0
1621965900000|2021-05-25 18:05:00|68.21|65.81|68.4|66|68.6|66.2|68.14|65.74|0
1621966200000|2021-05-25 18:10:00|68.34|65.94|68.53|66.13|68.66|66.26|68.08|65.68|0
1621966500000|2021-05-25 18:15:00|68.46|66.06|68.08|65.68|68.72|66.32|68.01|65.61|0
1621966800000|2021-05-25 18:20:00|68.01|65.61|67.82|65.42|68.4|66|67.75|65.35|0
1621967100000|2021-05-25 18:25:00|67.88|65.48|67.94|65.54|68.2|65.8|67.69|65.29|0
1621967400000|2021-05-25 18:30:00|67.82|65.42|68.2|65.8|68.59|66.19|67.69|65.29|0
1621967700000|2021-05-25 18:35:00|68.14|65.74|68.65|66.25|68.65|66.25|68.01|65.61|0
1621968000000|2021-05-25 18:40:00|68.59|66.19|68.72|66.32|69.04|66.64|68.59|66.19|0
1621968300000|2021-05-25 18:45:00|68.75|66.35|68.52|66.12|68.81|66.41|68.29|65.89|0
1621968600000|2021-05-25 18:50:00|68.46|66.06|67.97|65.57|68.71|66.31|67.75|65.35|0
1621968900000|2021-05-25 18:55:00|68.07|65.67|68.07|65.67|68.52|66.12|67.87|65.47|0
1621969200000|2021-05-25 19:00:00|68|65.6|66.85|64.45|68|65.6|66.85|64.45|0
1621969500000|2021-05-25 19:05:00|66.78|64.38|66.78|64.38|67.36|64.96|66.78|64.38|0
1621969800000|2021-05-25 19:10:00|66.85|64.45|66.78|64.38|67.23|64.83|66.78|64.38|0
1621970100000|2021-05-25 19:15:00|66.66|64.26|67.42|65.02|67.48|65.08|66.66|64.26|0
1621970400000|2021-05-25 19:20:00|67.35|64.95|68.38|65.98|68.58|66.18|67.29|64.89|0
1621970700000|2021-05-25 19:25:00|68.51|66.11|68.25|65.85|69.03|66.63|68.25|65.85|0
1621971000000|2021-05-25 19:30:00|68.32|65.92|67.35|64.95|68.32|65.92|67.1|64.7|0
1621971300000|2021-05-25 19:35:00|67.48|65.08|68.12|65.72|68.38|65.98|67.16|64.76|0
1621971600000|2021-05-25 19:40:00|67.99|65.59|67.8|65.4|68.38|65.98|67.54|65.14|0
1621971900000|2021-05-25 19:45:00|67.86|65.46|67.16|64.76|68.18|65.78|67.09|64.69|0
1621972200000|2021-05-25 19:50:00|66.96|64.56|66.71|64.31|67.6|65.2|66.2|63.8|0
1621972500000|2021-05-25 19:55:00|66.77|64.37|67.67|65.27|67.92|65.52|66.77|64.37|0
1621972800000|2021-05-25 20:00:00|67.79|65.39|67.73|65.33|67.79|65.39|67.54|65.14|0
1621973100000|2021-05-25 20:05:00|67.79|65.39|67.98|65.58|67.98|65.58|67.6|65.2|0
1621973400000|2021-05-25 20:10:00|68.05|65.65|67.69|65.29|68.05|65.65|67.63|65.23|0
1621973700000|2021-05-25 20:15:00|67.95|65.15|67.98|65.18|68.02|65.22|67.83|65.03|0
1621974000000|2021-05-25 20:20:00|67.97|65.17|67.98|65.18|67.99|65.19|67.93|65.13|0
1621974300000|2021-05-25 20:25:00|68.01|65.21|68.09|65.29|68.09|65.29|68|65.2|0
1621974600000|2021-05-25 20:30:00|67.95|65.15|68.21|65.41|68.27|65.47|67.95|65.15|0
1621974900000|2021-05-25 20:35:00|68.27|65.47|68.27|65.47|68.53|65.73|68.21|65.41|0
1621975200000|2021-05-25 20:40:00|68.34|65.54|68.27|65.47|68.34|65.54|68.21|65.41|0
1621975500000|2021-05-25 20:45:00|68.21|65.41|68.21|65.41|68.27|65.47|68.21|65.41|0
1621975800000|2021-05-25 20:50:00|68.27|65.47|68.33|65.53|68.4|65.6|68.2|65.4|0
1621976100000|2021-05-25 20:55:00|68.27|65.47|68.72|65.92|68.78|65.98|68.2|65.4|0
1621976400000|2021-05-25 21:00:00|68.71|65.91|68.66|65.86|68.76|65.96|68.65|65.85|0
1621976700000|2021-05-25 21:05:00|68.68|65.88|68.68|65.88|68.68|65.88|68.67|65.87|0
1621977000000|2021-05-25 21:10:00|68.67|65.87|68.64|65.84|68.68|65.88|68.62|65.82|0
1621977300000|2021-05-25 21:15:00|68.63|65.83|68.64|65.84|68.65|65.85|68.63|65.83|0
1621977900000|2021-05-25 21:25:00|68.62|65.82|68.62|65.82|68.64|65.84|68.62|65.82|0
1621978200000|2021-05-25 21:30:00|68.61|65.81|68.64|65.84|68.7|65.9|68.48|65.68|0
1621978500000|2021-05-25 21:35:00|68.66|65.86|68.65|65.85|68.73|65.93|68.65|65.85|0
1621978800000|2021-05-25 21:40:00|68.64|65.84|68.63|65.83|68.68|65.88|68.63|65.83|0
1621979100000|2021-05-25 21:45:00|68.6|65.8|68.53|65.73|68.65|65.85|68.5|65.7|0
1621979400000|2021-05-25 21:50:00|68.54|65.74|68.58|65.78|68.6|65.8|68.54|65.74|0
1621979700000|2021-05-25 21:55:00|68.57|65.77|68.66|65.86|68.75|65.95|68.56|65.76|0
1621980000000|2021-05-25 22:00:00|68.7|65.9|69.03|66.23|69.22|66.42|68.54|65.74|0
1621980300000|2021-05-25 22:05:00|69|66.2|68.93|66.13|69.06|66.26|68.67|65.87|0
1621980600000|2021-05-25 22:10:00|68.9|66.1|68.8|66|69.12|66.32|68.8|66|0
1621980900000|2021-05-25 22:15:00|68.73|65.93|68.93|66.13|68.93|66.13|68.73|65.93|0
1621981200000|2021-05-25 22:20:00|68.99|66.19|69.28|66.48|69.45|66.65|68.99|66.19|0
1621981500000|2021-05-25 22:25:00|69.25|66.45|69.32|66.52|69.38|66.58|69.25|66.45|0
1621981800000|2021-05-25 22:30:00|69.38|66.58|69.58|66.78|69.61|66.81|69.38|66.58|0
1621982100000|2021-05-25 22:35:00|69.61|66.81|69.84|67.04|70.03|67.23|69.57|66.77|0
1621982400000|2021-05-25 22:40:00|69.9|67.1|69.9|67.1|70.03|67.23|69.83|67.03|0
1621982700000|2021-05-25 22:45:00|69.97|67.17|69.96|67.16|70.03|67.23|69.83|67.03|0
1621983000000|2021-05-25 22:50:00|70|67.2|69.96|67.16|70.03|67.23|69.9|67.1|0
1621983300000|2021-05-25 22:55:00|69.9|67.1|70.16|67.36|70.36|67.56|69.83|67.03|0
1621983600000|2021-05-25 23:00:00|70.22|67.42|69.83|67.03|70.22|67.42|69.83|67.03|0
1621983900000|2021-05-25 23:05:00|69.9|67.1|69.96|67.16|70.09|67.29|69.89|67.09|0
1621984200000|2021-05-25 23:10:00|70.03|67.23|69.96|67.16|70.03|67.23|69.83|67.03|0
1621984500000|2021-05-25 23:15:00|69.89|67.09|69.76|66.96|69.89|67.09|69.7|66.9|0
1621984800000|2021-05-25 23:20:00|69.83|67.03|69.76|66.96|69.83|67.03|69.76|66.96|0
1621985100000|2021-05-25 23:25:00|69.82|67.02|69.69|66.89|69.82|67.02|69.69|66.89|0
1621985400000|2021-05-25 23:30:00|69.63|66.83|69.95|67.15|70.02|67.22|69.63|66.83|0
1621985700000|2021-05-25 23:35:00|70.02|67.22|69.95|67.15|70.05|67.25|69.82|67.02|0
1621986000000|2021-05-25 23:40:00|70.02|67.22|69.95|67.15|70.08|67.28|69.89|67.09|0
1621986300000|2021-05-25 23:45:00|70.02|67.22|69.75|66.95|70.02|67.22|69.62|66.82|0
1621986600000|2021-05-25 23:50:00|69.69|66.89|69.88|67.08|69.95|67.15|69.69|66.89|0
1621986900000|2021-05-25 23:55:00|69.91|67.11|70.08|67.28|70.08|67.28|69.88|67.08|0
1621987200000|2021-05-26 00:00:00|70.01|67.21|70.47|67.67|70.54|67.74|69.72|66.92|0
1621987500000|2021-05-26 00:05:00|70.34|67.54|71|68.2|71|68.2|70.34|67.54|0
1621987800000|2021-05-26 00:10:00|71.03|68.23|70.93|68.13|71.2|68.4|70.87|68.07|0
1621988100000|2021-05-26 00:15:00|70.9|68.1|71.06|68.26|71.26|68.46|70.9|68.1|0
1621988400000|2021-05-26 00:20:00|71|68.2|71.06|68.26|71.26|68.46|70.86|68.06|0
1621988700000|2021-05-26 00:25:00|71.13|68.33|71.13|68.33|71.13|68.33|70.86|68.06|0
1621989000000|2021-05-26 00:30:00|71.06|68.26|70.99|68.19|71.13|68.33|70.86|68.06|0
1621989300000|2021-05-26 00:35:00|70.96|68.16|71.13|68.33|71.19|68.39|70.93|68.13|0
1621989600000|2021-05-26 00:40:00|71.06|68.26|71.32|68.52|71.59|68.79|71.06|68.26|0
1621989900000|2021-05-26 00:45:00|71.39|68.59|71.26|68.46|71.52|68.72|71.19|68.39|0
1621990200000|2021-05-26 00:50:00|71.22|68.42|71.19|68.39|71.32|68.52|71.06|68.26|0
1621990500000|2021-05-26 00:55:00|71.12|68.32|71.12|68.32|71.32|68.52|71.05|68.25|0
1621990800000|2021-05-26 01:00:00|71.19|68.39|71.19|68.39|71.25|68.45|71.05|68.25|0
1621991100000|2021-05-26 01:05:00|71.12|68.32|70.85|68.05|71.18|68.38|70.79|67.99|0
1621991400000|2021-05-26 01:10:00|70.92|68.12|70.78|67.98|70.92|68.12|70.72|67.92|0
1621991700000|2021-05-26 01:15:00|70.75|67.95|70.72|67.92|70.85|68.05|70.59|67.79|0
1621992000000|2021-05-26 01:20:00|70.75|67.95|70.85|68.05|70.92|68.12|70.65|67.85|0
1621992300000|2021-05-26 01:25:00|70.78|67.98|70.98|68.18|71.05|68.25|70.78|67.98|0
1621992600000|2021-05-26 01:30:00|70.91|68.11|70.33|67.53|71.05|68.25|70.2|67.4|0
1621992900000|2021-05-26 01:35:00|70.4|67.6|70.73|67.93|70.8|68|70.33|67.53|0
1621993200000|2021-05-26 01:40:00|70.66|67.86|70.96|68.16|70.99|68.19|70.27|67.47|0
1621993500000|2021-05-26 01:45:00|70.99|68.19|70.59|67.79|71.13|68.33|70.53|67.73|0
1621993800000|2021-05-26 01:50:00|70.53|67.73|70.73|67.93|70.86|68.06|70.4|67.6|0
1621994100000|2021-05-26 01:55:00|70.66|67.86|70.33|67.53|70.66|67.86|70.26|67.46|0
1621994400000|2021-05-26 02:00:00|70.29|67.49|70.33|67.53|70.53|67.73|70.19|67.39|0
1621994700000|2021-05-26 02:05:00|70.29|67.49|70.52|67.72|70.52|67.72|70.26|67.46|0
1621995000000|2021-05-26 02:10:00|70.46|67.66|70.32|67.52|70.65|67.85|70.32|67.52|0
1621995300000|2021-05-26 02:15:00|70.35|67.55|70.45|67.65|70.45|67.65|70.32|67.52|0
1621995600000|2021-05-26 02:20:00|70.39|67.59|70.45|67.65|70.45|67.65|70.19|67.39|0
1621995900000|2021-05-26 02:25:00|70.39|67.59|70.39|67.59|70.48|67.68|70.25|67.45|0
1621996200000|2021-05-26 02:30:00|70.32|67.52|70.45|67.65|70.45|67.65|70.25|67.45|0
1621996500000|2021-05-26 02:35:00|70.38|67.58|70.58|67.78|70.75|67.95|70.38|67.58|0
1621996800000|2021-05-26 02:40:00|70.61|67.81|70.78|67.98|70.91|68.11|70.61|67.81|0
1621997100000|2021-05-26 02:45:00|70.74|67.94|70.51|67.71|70.78|67.98|70.51|67.71|0
1621997400000|2021-05-26 02:50:00|70.48|67.68|70.51|67.71|70.51|67.71|70.38|67.58|0
1621997700000|2021-05-26 02:55:00|70.58|67.78|70.71|67.91|70.71|67.91|70.48|67.68|0
1621998000000|2021-05-26 03:00:00|70.64|67.84|70.64|67.84|70.77|67.97|70.64|67.84|0
1621998300000|2021-05-26 03:05:00|70.71|67.91|70.64|67.84|70.77|67.97|70.51|67.71|0
1621998600000|2021-05-26 03:10:00|70.67|67.87|70.7|67.9|70.77|67.97|70.57|67.77|0
1621998900000|2021-05-26 03:15:00|70.77|67.97|70.9|68.1|70.93|68.13|70.7|67.9|0
1621999200000|2021-05-26 03:20:00|70.97|68.17|70.9|68.1|70.97|68.17|70.84|68.04|0
1621999500000|2021-05-26 03:25:00|70.84|68.04|70.77|67.97|70.87|68.07|70.7|67.9|0
1621999800000|2021-05-26 03:30:00|70.83|68.03|70.77|67.97|70.87|68.07|70.77|67.97|0
1622000100000|2021-05-26 03:35:00|70.83|68.03|70.76|67.96|70.83|68.03|70.63|67.83|0
1622000400000|2021-05-26 03:40:00|70.73|67.93|70.76|67.96|70.76|67.96|70.63|67.83|0
1622000700000|2021-05-26 03:45:00|70.7|67.9|70.76|67.96|70.83|68.03|70.7|67.9|0
1622001000000|2021-05-26 03:50:00|70.7|67.9|70.76|67.96|70.76|67.96|70.63|67.83|0
1622001300000|2021-05-26 03:55:00|70.69|67.89|70.56|67.76|70.69|67.89|70.53|67.73|0
1622001600000|2021-05-26 04:00:00|70.53|67.73|70.49|67.69|70.56|67.76|70.36|67.56|0
1622001900000|2021-05-26 04:05:00|70.46|67.66|70.43|67.63|70.49|67.69|70.43|67.63|0
1622002200000|2021-05-26 04:10:00|70.36|67.56|70.36|67.56|70.43|67.63|70.29|67.49|0
1622002500000|2021-05-26 04:15:00|70.29|67.49|70.49|67.69|70.52|67.72|70.29|67.49|0
1622002800000|2021-05-26 04:20:00|70.56|67.76|70.62|67.82|70.62|67.82|70.56|67.76|0
1622003100000|2021-05-26 04:25:00|70.55|67.75|70.69|67.89|70.69|67.89|70.52|67.72|0
1622003400000|2021-05-26 04:30:00|70.72|67.92|70.35|67.55|70.72|67.92|70.32|67.52|0
1622003700000|2021-05-26 04:35:00|70.32|67.52|70.42|67.62|70.42|67.62|70.29|67.49|0
1622004000000|2021-05-26 04:40:00|70.35|67.55|70.35|67.55|70.48|67.68|70.35|67.55|0
1622004300000|2021-05-26 04:45:00|70.42|67.62|70.42|67.62|70.48|67.68|70.35|67.55|0
1622004600000|2021-05-26 04:50:00|70.45|67.65|70.48|67.68|70.48|67.68|70.42|67.62|0
1622004900000|2021-05-26 04:55:00|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1622005200000|2021-05-26 05:00:00|70.35|67.55|70.48|67.68|70.48|67.68|70.35|67.55|0
1622005500000|2021-05-26 05:05:00|70.54|67.74|70.88|68.08|70.88|68.08|70.44|67.64|0
1622005800000|2021-05-26 05:10:00|70.81|68.01|70.84|68.04|70.88|68.08|70.74|67.94|0
1622006100000|2021-05-26 05:15:00|70.87|68.07|70.67|67.87|70.87|68.07|70.67|67.87|0
1622006400000|2021-05-26 05:20:00|70.71|67.91|70.67|67.87|71|68.2|70.67|67.87|0
1622006700000|2021-05-26 05:25:00|70.74|67.94|70.29|67.49|70.8|68|70.29|67.49|0
1622007000000|2021-05-26 05:30:00|70.36|67.56|70.29|67.49|70.36|67.56|70.22|67.42|0
1622007300000|2021-05-26 05:35:00|70.22|67.42|70.35|67.55|70.35|67.55|70.22|67.42|0
1622007600000|2021-05-26 05:40:00|70.29|67.49|70.42|67.62|70.42|67.62|70.29|67.49|0
1622007900000|2021-05-26 05:45:00|70.38|67.58|70.42|67.62|70.48|67.68|70.29|67.49|0
1622008200000|2021-05-26 05:50:00|70.35|67.55|70.42|67.62|70.48|67.68|70.35|67.55|0
1622008500000|2021-05-26 05:55:00|70.35|67.55|70.28|67.48|70.35|67.55|70.22|67.42|0
1622008800000|2021-05-26 06:00:00|70.31|67.51|69.56|66.76|70.35|67.55|69.49|66.69|0
1622009100000|2021-05-26 06:05:00|69.49|66.69|68.9|66.1|69.49|66.69|68.32|65.52|0
1622009400000|2021-05-26 06:10:00|68.84|66.04|69.06|66.26|69.1|66.3|68.84|66.04|0
1622009700000|2021-05-26 06:15:00|69.03|66.23|69.13|66.33|69.29|66.49|68.96|66.16|0
1622010000000|2021-05-26 06:20:00|69.09|66.29|68.77|65.97|69.16|66.36|68.77|65.97|0
1622010300000|2021-05-26 06:25:00|68.83|66.03|69.03|66.23|69.09|66.29|68.83|66.03|0
1622010600000|2021-05-26 06:30:00|68.96|66.16|69.22|66.42|69.42|66.62|68.96|66.16|0
1622010900000|2021-05-26 06:35:00|69.29|66.49|69.68|66.88|69.68|66.88|69.22|66.42|0
1622011200000|2021-05-26 06:40:00|69.74|66.94|70.34|67.54|70.34|67.54|69.74|66.94|0
1622011500000|2021-05-26 06:45:00|70.4|67.6|70.87|68.07|71.13|68.33|70.4|67.6|0
1622011800000|2021-05-26 06:50:00|70.8|68|70.73|67.93|70.87|68.07|70.6|67.8|0
1622012100000|2021-05-26 06:55:00|70.7|67.9|70.73|67.93|71.07|68.27|70.67|67.87|0
1622012400000|2021-05-26 07:00:00|70.8|68|69.97|67.17|70.98|68.18|69.34|66.54|0
1622012700000|2021-05-26 07:05:00|69.8|67.4|69.47|67.07|69.97|67.57|69.47|67.07|0
1622013000000|2021-05-26 07:10:00|69.54|67.14|69.01|66.61|69.54|67.14|68.94|66.54|0
1622013300000|2021-05-26 07:15:00|69.07|66.67|68.45|66.05|69.07|66.67|68.35|65.95|0
1622013600000|2021-05-26 07:20:00|68.42|66.02|68.61|66.21|68.68|66.28|67.96|65.56|0
1622013900000|2021-05-26 07:25:00|68.55|66.15|68.28|65.88|68.61|66.21|68.15|65.75|0
1622014200000|2021-05-26 07:30:00|68.35|65.95|68.87|66.47|68.87|66.47|68.28|65.88|0
1622014500000|2021-05-26 07:35:00|68.81|66.41|68.67|66.27|68.87|66.47|68.48|66.08|0
1622014800000|2021-05-26 07:40:00|68.8|66.4|68.48|66.08|68.8|66.4|68.41|66.01|0
1622015100000|2021-05-26 07:45:00|68.57|66.17|68.54|66.14|68.74|66.34|68.34|65.94|0
1622015400000|2021-05-26 07:50:00|68.47|66.07|68.34|65.94|68.51|66.11|67.95|65.55|0
1622015700000|2021-05-26 07:55:00|68.41|66.01|68.67|66.27|68.67|66.27|68.34|65.94|0
1622016000000|2021-05-26 08:00:00|68.6|66.2|68.41|66.01|68.8|66.4|68.24|65.84|0
1622016300000|2021-05-26 08:05:00|68.34|65.94|69.09|66.69|69.09|66.69|68.34|65.94|0
1622016600000|2021-05-26 08:10:00|69.06|66.66|69.32|66.92|69.32|66.92|68.93|66.53|0
1622016900000|2021-05-26 08:15:00|69.29|66.89|68.93|66.53|69.39|66.99|68.73|66.33|0
1622017200000|2021-05-26 08:20:00|68.86|66.46|68.99|66.59|69.06|66.66|68.79|66.39|0
1622017500000|2021-05-26 08:25:00|69.06|66.66|69.12|66.72|69.19|66.79|68.99|66.59|0
1622017800000|2021-05-26 08:30:00|69.15|66.75|68.59|66.19|69.19|66.79|68.4|66|0
1622018100000|2021-05-26 08:35:00|68.63|66.23|68.4|66|68.66|66.26|68.27|65.87|0
1622018400000|2021-05-26 08:40:00|68.33|65.93|68.26|65.86|68.46|66.06|68.13|65.73|0
1622018700000|2021-05-26 08:45:00|68.3|65.9|68.26|65.86|68.4|66|68.07|65.67|0
1622019000000|2021-05-26 08:50:00|68.29|65.89|68.39|65.99|68.46|66.06|68.13|65.73|0
1622019300000|2021-05-26 08:55:00|68.46|66.06|68.46|66.06|68.52|66.12|68.39|65.99|0
1622019600000|2021-05-26 09:00:00|68.39|65.99|68.65|66.25|68.72|66.32|68.16|65.76|0
1622019900000|2021-05-26 09:05:00|68.68|66.28|68.98|66.58|69.04|66.64|68.65|66.25|0
1622020200000|2021-05-26 09:10:00|69.04|66.64|69.04|66.64|69.24|66.84|68.91|66.51|0
1622020500000|2021-05-26 09:15:00|69.11|66.71|68.91|66.51|69.11|66.71|68.85|66.45|0
1622020800000|2021-05-26 09:20:00|68.98|66.58|69.44|67.04|69.57|67.17|68.91|66.51|0
1622021100000|2021-05-26 09:25:00|69.5|67.1|69.83|67.43|69.83|67.43|69.44|67.04|0
1622021400000|2021-05-26 09:30:00|69.77|67.37|69.96|67.56|70.36|67.96|69.76|67.36|0
1622021700000|2021-05-26 09:35:00|69.9|67.5|69.83|67.43|69.9|67.5|69.63|67.23|0
1622022000000|2021-05-26 09:40:00|69.79|67.39|69.56|67.16|69.83|67.43|69.43|67.03|0
1622022300000|2021-05-26 09:45:00|69.5|67.1|68.77|66.37|69.5|67.1|68.71|66.31|0
1622022600000|2021-05-26 09:50:00|68.74|66.34|68.61|66.21|68.87|66.47|68.51|66.11|0
1622022900000|2021-05-26 09:55:00|68.57|66.17|68.44|66.04|68.7|66.3|68.38|65.98|0
1622023200000|2021-05-26 10:00:00|68.38|65.98|68.57|66.17|68.64|66.24|68.38|65.98|0
1622023500000|2021-05-26 10:05:00|68.6|66.2|68.64|66.24|68.7|66.3|68.54|66.14|0
1622023800000|2021-05-26 10:10:00|68.7|66.3|68.7|66.3|68.9|66.5|68.7|66.3|0
1622024100000|2021-05-26 10:15:00|68.63|66.23|68.37|65.97|68.77|66.37|68.31|65.91|0
1622024400000|2021-05-26 10:20:00|68.31|65.91|68.18|65.78|68.31|65.91|68.11|65.71|0
1622024700000|2021-05-26 10:25:00|68.24|65.84|68.5|66.1|68.63|66.23|68.24|65.84|0
1622025000000|2021-05-26 10:30:00|68.57|66.17|68.56|66.16|68.7|66.3|68.5|66.1|0
1622025300000|2021-05-26 10:35:00|68.63|66.23|68.56|66.16|68.66|66.26|68.5|66.1|0
1622025600000|2021-05-26 10:40:00|68.53|66.13|68.5|66.1|68.56|66.16|68.37|65.97|0
1622025900000|2021-05-26 10:45:00|68.53|66.13|68.5|66.1|68.53|66.13|68.23|65.83|0
1622026200000|2021-05-26 10:50:00|68.43|66.03|68.56|66.16|68.63|66.23|68.43|66.03|0
1622026500000|2021-05-26 10:55:00|68.62|66.22|68.43|66.03|68.69|66.29|68.36|65.96|0
1622026800000|2021-05-26 11:00:00|68.49|66.09|68.95|66.55|69.02|66.62|68.43|66.03|0
1622027100000|2021-05-26 11:05:00|68.92|66.52|68.75|66.35|69.02|66.62|68.56|66.16|0
1622027400000|2021-05-26 11:10:00|68.78|66.38|68.88|66.48|69.01|66.61|68.75|66.35|0
1622027700000|2021-05-26 11:15:00|68.95|66.55|69.08|66.68|69.21|66.81|68.95|66.55|0
1622028000000|2021-05-26 11:20:00|69.14|66.74|69.54|67.14|69.74|67.34|69.08|66.68|0
1622028300000|2021-05-26 11:25:00|69.6|67.2|69.34|66.94|70|67.6|69.27|66.87|0
1622028600000|2021-05-26 11:30:00|69.27|66.87|68.68|66.28|69.27|66.87|68.45|66.05|0
1622028900000|2021-05-26 11:35:00|68.61|66.21|68.61|66.21|68.81|66.41|68.48|66.08|0
1622029200000|2021-05-26 11:40:00|68.58|66.18|68.61|66.21|68.61|66.21|68.35|65.95|0
1622029500000|2021-05-26 11:45:00|68.55|66.15|68.41|66.01|68.61|66.21|68.41|66.01|0
1622029800000|2021-05-26 11:50:00|68.38|65.98|68.48|66.08|68.48|66.08|68.35|65.95|0
1622030100000|2021-05-26 11:55:00|68.45|66.05|68.41|66.01|68.48|66.08|68.41|66.01|0
1622030400000|2021-05-26 12:00:00|68.44|66.04|68.87|66.47|68.87|66.47|68.35|65.95|0
1622030700000|2021-05-26 12:05:00|68.8|66.4|68.93|66.53|69|66.6|68.8|66.4|0
1622031000000|2021-05-26 12:10:00|68.87|66.47|69|66.6|69.06|66.66|68.8|66.4|0
1622031300000|2021-05-26 12:15:00|68.93|66.53|69|66.6|69.06|66.66|68.87|66.47|0
1622031600000|2021-05-26 12:20:00|68.93|66.53|69.06|66.66|69.19|66.79|68.93|66.53|0
1622031900000|2021-05-26 12:25:00|69.13|66.73|69.32|66.92|69.39|66.99|69.06|66.66|0
1622032200000|2021-05-26 12:30:00|69.26|66.86|69.19|66.79|69.32|66.92|69.06|66.66|0
1622032500000|2021-05-26 12:35:00|69.12|66.72|69.19|66.79|69.32|66.92|69.06|66.66|0
1622032800000|2021-05-26 12:40:00|69.12|66.72|69.19|66.79|69.32|66.92|69.06|66.66|0
1622033100000|2021-05-26 12:45:00|69.12|66.72|68.47|66.07|69.19|66.79|68.47|66.07|0
1622033400000|2021-05-26 12:50:00|68.53|66.13|68.6|66.2|68.69|66.29|68.53|66.13|0
1622033700000|2021-05-26 12:55:00|68.66|66.26|67.88|65.48|68.73|66.33|67.36|64.96|0
1622034000000|2021-05-26 13:00:00|67.94|65.54|67.81|65.41|68.2|65.8|67.62|65.22|0
1622034300000|2021-05-26 13:05:00|67.75|65.35|67.55|65.15|67.81|65.41|67.49|65.09|0
1622034600000|2021-05-26 13:10:00|67.49|65.09|67.61|65.21|67.74|65.34|67.48|65.08|0
1622034900000|2021-05-26 13:15:00|67.55|65.15|67.42|65.02|67.61|65.21|67.1|64.7|0
1622035200000|2021-05-26 13:20:00|67.38|64.98|67.35|64.95|67.61|65.21|67.35|64.95|0
1622035500000|2021-05-26 13:25:00|67.42|65.02|66.96|64.56|67.55|65.15|66.77|64.37|0
1622035800000|2021-05-26 13:30:00|67.16|64.76|67.48|65.08|67.74|65.34|67.03|64.63|0
1622036100000|2021-05-26 13:35:00|67.41|65.01|66.71|64.31|67.54|65.14|66.19|63.79|0
1622036400000|2021-05-26 13:40:00|66.9|64.5|66|63.6|67.41|65.01|65.87|63.47|0
1622036700000|2021-05-26 13:45:00|65.94|63.54|64.74|62.34|66.1|63.7|64.67|62.27|0
1622037000000|2021-05-26 13:50:00|64.55|62.15|65.43|63.03|65.68|63.28|64.42|62.02|0
1622037300000|2021-05-26 13:55:00|65.36|62.96|64.4|62|65.62|63.22|63.97|61.57|0
1622037600000|2021-05-26 14:00:00|64.59|62.19|65.21|62.81|65.4|63|64.52|62.12|0
1622037900000|2021-05-26 14:05:00|65.15|62.75|65.65|63.25|65.65|63.25|64.89|62.49|0
1622038200000|2021-05-26 14:10:00|65.71|63.31|65.9|63.5|65.9|63.5|65.4|63|0
1622038500000|2021-05-26 14:15:00|65.84|63.44|66.73|64.33|66.73|64.33|65.71|63.31|0
1622038800000|2021-05-26 14:20:00|66.67|64.27|67.5|65.1|67.56|65.16|66.6|64.2|0
1622039100000|2021-05-26 14:25:00|67.56|65.16|67.05|64.65|67.56|65.16|66.79|64.39|0
1622039400000|2021-05-26 14:30:00|67.11|64.71|67.11|64.71|67.37|64.97|66.85|64.45|0
1622039700000|2021-05-26 14:35:00|67.17|64.77|65.93|63.53|67.44|65.04|65.61|63.21|0
1622040000000|2021-05-26 14:40:00|65.99|63.59|65.92|63.52|66.37|63.97|65.8|63.4|0
1622040300000|2021-05-26 14:45:00|65.86|63.46|65.99|63.59|66.31|63.91|65.86|63.46|0
1622040600000|2021-05-26 14:50:00|66.05|63.65|65.92|63.52|66.18|63.78|65.41|63.01|0
1622040900000|2021-05-26 14:55:00|65.99|63.59|66.24|63.84|66.37|63.97|65.79|63.39|0
1622041200000|2021-05-26 15:00:00|66.37|63.97|66.75|64.35|66.88|64.48|66.37|63.97|0
1622041500000|2021-05-26 15:05:00|66.82|64.42|67.4|65|67.4|65|66.82|64.42|0
1622041800000|2021-05-26 15:10:00|67.33|64.93|66.69|64.29|67.33|64.93|66.56|64.16|0
1622042100000|2021-05-26 15:15:00|66.75|64.35|66.62|64.22|66.88|64.48|66.43|64.03|0
1622042400000|2021-05-26 15:20:00|66.56|64.16|66.04|63.64|66.56|64.16|66.04|63.64|0
1622042700000|2021-05-26 15:25:00|66.11|63.71|66.49|64.09|66.49|64.09|65.98|63.58|0
1622043000000|2021-05-26 15:30:00|66.43|64.03|66.04|63.64|66.43|64.03|65.79|63.39|0
1622043300000|2021-05-26 15:35:00|66.1|63.7|66.17|63.77|66.3|63.9|65.91|63.51|0
1622043600000|2021-05-26 15:40:00|66.1|63.7|66.29|63.89|66.29|63.89|65.85|63.45|0
1622043900000|2021-05-26 15:45:00|66.36|63.96|66.68|64.28|66.74|64.34|66.36|63.96|0
1622044200000|2021-05-26 15:50:00|66.74|64.34|67|64.6|67.19|64.79|66.74|64.34|0
1622044500000|2021-05-26 15:55:00|66.93|64.53|67.19|64.79|67.39|64.99|66.93|64.53|0
1622044800000|2021-05-26 16:00:00|67.26|64.86|66.31|63.91|67.39|64.99|66.31|63.91|0
1622045100000|2021-05-26 16:05:00|66.37|63.97|66.47|64.07|66.57|64.17|66.12|63.72|0
1622045400000|2021-05-26 16:10:00|66.44|64.04|66.43|64.03|66.63|64.23|66.31|63.91|0
1622045700000|2021-05-26 16:15:00|66.37|63.97|66.24|63.84|66.43|64.03|66.24|63.84|0
1622046000000|2021-05-26 16:20:00|66.27|63.87|66.11|63.71|66.5|64.1|66.11|63.71|0
1622046300000|2021-05-26 16:25:00|66.17|63.77|66.24|63.84|66.3|63.9|66.05|63.65|0
1622046600000|2021-05-26 16:30:00|66.3|63.9|66.49|64.09|66.56|64.16|66.17|63.77|0
1622046900000|2021-05-26 16:35:00|66.43|64.03|66.36|63.96|66.62|64.22|66.3|63.9|0
1622047200000|2021-05-26 16:40:00|66.43|64.03|66.43|64.03|66.49|64.09|66.04|63.64|0
1622047500000|2021-05-26 16:45:00|66.49|64.09|66.75|64.35|66.75|64.35|66.36|63.96|0
1622047800000|2021-05-26 16:50:00|66.68|64.28|66.58|64.18|66.75|64.35|66.55|64.15|0
1622048100000|2021-05-26 16:55:00|66.55|64.15|66.49|64.09|66.68|64.28|66.49|64.09|0
1622048400000|2021-05-26 17:00:00|66.42|64.02|66.68|64.28|66.75|64.35|66.42|64.02|0
1622048700000|2021-05-26 17:05:00|66.75|64.35|65.97|63.57|67.07|64.67|65.65|63.25|0
1622049000000|2021-05-26 17:10:00|66.04|63.64|65.91|63.51|66.04|63.64|65.59|63.19|0
1622049300000|2021-05-26 17:15:00|65.84|63.44|65.9|63.5|66.1|63.7|65.65|63.25|0
1622049600000|2021-05-26 17:20:00|65.87|63.47|66.29|63.89|66.48|64.08|65.87|63.47|0
1622049900000|2021-05-26 17:25:00|66.22|63.82|66.09|63.69|66.48|64.08|66.09|63.69|0
1622050200000|2021-05-26 17:30:00|66.16|63.76|66.03|63.63|66.22|63.82|65.84|63.44|0
1622050500000|2021-05-26 17:35:00|66.09|63.69|65.71|63.31|66.16|63.76|65.45|63.05|0
1622050800000|2021-05-26 17:40:00|65.64|63.24|64.75|62.35|65.71|63.31|64.63|62.23|0
1622051100000|2021-05-26 17:45:00|64.82|62.42|64.72|62.32|65.07|62.67|64.37|61.97|0
1622051400000|2021-05-26 17:50:00|64.69|62.29|64.31|61.91|64.75|62.35|64.06|61.66|0
1622051700000|2021-05-26 17:55:00|64.28|61.88|64.69|62.29|64.88|62.48|64.28|61.88|0
1622052000000|2021-05-26 18:00:00|64.75|62.35|64.68|62.28|65|62.6|64.62|62.22|0
1622052300000|2021-05-26 18:05:00|64.62|62.22|65.19|62.79|65.19|62.79|64.62|62.22|0
1622052600000|2021-05-26 18:10:00|65.25|62.85|65.44|63.04|65.44|63.04|65.25|62.85|0
1622052900000|2021-05-26 18:15:00|65.38|62.98|65.63|63.23|65.63|63.23|65.19|62.79|0
1622053200000|2021-05-26 18:20:00|65.66|63.26|65.76|63.36|65.89|63.49|65.63|63.23|0
1622053500000|2021-05-26 18:25:00|65.82|63.42|65.7|63.3|65.82|63.42|65.44|63.04|0
1622053800000|2021-05-26 18:30:00|65.76|63.36|65.44|63.04|65.76|63.36|65.25|62.85|0
1622054100000|2021-05-26 18:35:00|65.47|63.07|65.37|62.97|65.69|63.29|65.25|62.85|0
1622054400000|2021-05-26 18:40:00|65.44|63.04|65.63|63.23|65.69|63.29|65.44|63.04|0
1622054700000|2021-05-26 18:45:00|65.69|63.29|65.63|63.23|65.82|63.42|65.63|63.23|0
1622055000000|2021-05-26 18:50:00|65.69|63.29|65.05|62.65|65.75|63.35|64.93|62.53|0
1622055300000|2021-05-26 18:55:00|64.99|62.59|65.05|62.65|65.11|62.71|64.74|62.34|0
1622055600000|2021-05-26 19:00:00|64.99|62.59|64.99|62.59|65.11|62.71|64.73|62.33|0
1622055900000|2021-05-26 19:05:00|65.05|62.65|64.8|62.4|65.24|62.84|64.73|62.33|0
1622056200000|2021-05-26 19:10:00|64.67|62.27|65.17|62.77|65.24|62.84|64.54|62.14|0
1622056500000|2021-05-26 19:15:00|65.11|62.71|65.43|63.03|65.43|63.03|65.05|62.65|0
1622056800000|2021-05-26 19:20:00|65.36|62.96|65.3|62.9|65.81|63.41|65.05|62.65|0
1622057100000|2021-05-26 19:25:00|65.36|62.96|65.33|62.93|65.43|63.03|64.92|62.52|0
1622057400000|2021-05-26 19:30:00|65.36|62.96|64.11|61.71|65.43|63.03|63.11|60.71|0
1622057700000|2021-05-26 19:35:00|64.17|61.77|64.01|61.61|64.36|61.96|63.92|61.52|0
1622058000000|2021-05-26 19:40:00|63.98|61.58|64.23|61.83|64.74|62.34|63.95|61.55|0
1622058300000|2021-05-26 19:45:00|64.29|61.89|64.1|61.7|64.48|62.08|63.85|61.45|0
1622058600000|2021-05-26 19:50:00|63.73|61.33|63.79|61.39|63.91|61.51|63.41|61.01|0
1622058900000|2021-05-26 19:55:00|63.72|61.32|64.48|62.08|64.67|62.27|63.54|61.14|0
1622059200000|2021-05-26 20:00:00|64.61|62.21|64.42|62.02|64.61|62.21|64.35|61.95|0
1622059500000|2021-05-26 20:05:00|64.48|62.08|64.6|62.2|64.67|62.27|64.35|61.95|0
1622059800000|2021-05-26 20:10:00|64.54|62.14|64.53|62.13|64.6|62.2|64.51|62.11|0
1622060100000|2021-05-26 20:15:00|64.78|61.98|64.83|62.03|64.84|62.04|64.77|61.97|0
1622060400000|2021-05-26 20:20:00|64.82|62.02|64.86|62.06|64.89|62.09|64.71|61.91|0
1622060700000|2021-05-26 20:25:00|64.83|62.03|64.86|62.06|64.86|62.06|64.83|62.03|0
1622061000000|2021-05-26 20:30:00|64.77|61.97|64.83|62.03|64.89|62.09|64.77|61.97|0
1622061300000|2021-05-26 20:35:00|64.77|61.97|64.76|61.96|64.89|62.09|64.76|61.96|0
1622061600000|2021-05-26 20:40:00|64.83|62.03|64.83|62.03|64.89|62.09|64.76|61.96|0
1622061900000|2021-05-26 20:45:00|64.76|61.96|64.83|62.03|64.89|62.09|64.76|61.96|0
1622062200000|2021-05-26 20:50:00|64.76|61.96|64.82|62.02|64.83|62.03|64.76|61.96|0
1622062500000|2021-05-26 20:55:00|64.76|61.96|64.76|61.96|64.89|62.09|64.76|61.96|0
1622062800000|2021-05-26 21:00:00|64.78|61.98|64.78|61.98|64.81|62.01|64.77|61.97|0
1622063100000|2021-05-26 21:05:00|64.79|61.99|64.78|61.98|64.79|61.99|64.77|61.97|0
1622063700000|2021-05-26 21:15:00|64.75|61.95|64.68|61.88|64.75|61.95|64.68|61.88|0
1622064000000|2021-05-26 21:20:00|64.66|61.86|64.73|61.93|64.74|61.94|64.66|61.86|0
1622064300000|2021-05-26 21:25:00|64.74|61.94|64.74|61.94|64.74|61.94|64.74|61.94|0
1622064900000|2021-05-26 21:35:00|64.71|61.91|64.72|61.92|64.72|61.92|64.71|61.91|0
1622065200000|2021-05-26 21:40:00|64.71|61.91|64.7|61.9|64.74|61.94|64.68|61.88|0
1622065500000|2021-05-26 21:45:00|64.66|61.86|64.71|61.91|64.74|61.94|64.66|61.86|0
1622066100000|2021-05-26 21:55:00|64.72|61.92|64.73|61.93|64.73|61.93|64.71|61.91|0
1622066400000|2021-05-26 22:00:00|64.68|61.88|65.35|62.55|65.41|62.61|64.68|61.88|0
1622066700000|2021-05-26 22:05:00|65.29|62.49|65.03|62.23|65.29|62.49|65.03|62.23|0
1622067000000|2021-05-26 22:10:00|65.09|62.29|65.22|62.42|65.35|62.55|65.09|62.29|0
1622067300000|2021-05-26 22:15:00|65.25|62.45|65.41|62.61|65.41|62.61|65.09|62.29|0
1622067600000|2021-05-26 22:20:00|65.47|62.67|65.41|62.61|65.47|62.67|65.35|62.55|0
1622067900000|2021-05-26 22:25:00|65.35|62.55|65.34|62.54|65.54|62.74|65.34|62.54|0
1622068200000|2021-05-26 22:30:00|65.22|62.42|65.02|62.22|65.28|62.48|64.96|62.16|0
1622068500000|2021-05-26 22:35:00|65.09|62.29|64.77|61.97|65.09|62.29|64.77|61.97|0
1622068800000|2021-05-26 22:40:00|64.64|61.84|64.83|62.03|64.9|62.1|64.64|61.84|0
1622069100000|2021-05-26 22:45:00|64.8|62|64.7|61.9|64.89|62.09|64.7|61.9|0
1622069400000|2021-05-26 22:50:00|64.73|61.93|64.7|61.9|64.77|61.97|64.64|61.84|0
1622069700000|2021-05-26 22:55:00|64.73|61.93|64.57|61.77|64.77|61.97|64.51|61.71|0
1622070000000|2021-05-26 23:00:00|64.51|61.71|64.38|61.58|64.6|61.8|64.32|61.52|0
1622070300000|2021-05-26 23:05:00|64.32|61.52|64.19|61.39|64.45|61.65|64.19|61.39|0
1622070600000|2021-05-26 23:10:00|64.13|61.33|64.32|61.52|64.44|61.64|64.07|61.27|0
1622070900000|2021-05-26 23:15:00|64.38|61.58|64.19|61.39|64.38|61.58|64.13|61.33|0
1622071200000|2021-05-26 23:20:00|64.13|61.33|64.38|61.58|64.41|61.61|64.03|61.23|0
1622071500000|2021-05-26 23:25:00|64.35|61.55|64.44|61.64|64.44|61.64|64.25|61.45|0
1622071800000|2021-05-26 23:30:00|64.41|61.61|64.38|61.58|64.44|61.64|64.31|61.51|0
1622072100000|2021-05-26 23:35:00|64.44|61.64|64.31|61.51|64.44|61.64|64.25|61.45|0
1622072400000|2021-05-26 23:40:00|64.25|61.45|64.18|61.38|64.31|61.51|64.18|61.38|0
1622072700000|2021-05-26 23:45:00|64.25|61.45|64.06|61.26|64.25|61.45|63.99|61.19|0
1622073000000|2021-05-26 23:50:00|63.99|61.19|64.37|61.57|64.43|61.63|63.99|61.19|0
1622073300000|2021-05-26 23:55:00|64.4|61.6|64.56|61.76|64.56|61.76|64.31|61.51|0
1622073600000|2021-05-27 00:00:00|64.43|61.63|64.59|61.79|64.88|62.08|64.31|61.51|0
1622073900000|2021-05-27 00:05:00|64.56|61.76|64.37|61.57|64.68|61.88|64.37|61.57|0
1622074200000|2021-05-27 00:10:00|64.33|61.53|64.49|61.69|64.68|61.88|64.27|61.47|0
1622074500000|2021-05-27 00:15:00|64.46|61.66|64.18|61.38|64.56|61.76|64.18|61.38|0
1622074800000|2021-05-27 00:20:00|64.11|61.31|64.49|61.69|64.49|61.69|64.11|61.31|0
1622075100000|2021-05-27 00:25:00|64.46|61.66|64.36|61.56|64.55|61.75|64.36|61.56|0
1622075400000|2021-05-27 00:30:00|64.43|61.63|64.42|61.62|64.49|61.69|64.36|61.56|0
1622075700000|2021-05-27 00:35:00|64.36|61.56|64.23|61.43|64.42|61.62|64.17|61.37|0
1622076000000|2021-05-27 00:40:00|64.17|61.37|63.54|60.74|64.17|61.37|63.23|60.43|0
1622076300000|2021-05-27 00:45:00|63.48|60.68|63.54|60.74|63.54|60.74|63.29|60.49|0
1622076600000|2021-05-27 00:50:00|63.6|60.8|63.79|60.99|63.85|61.05|63.42|60.62|0
1622076900000|2021-05-27 00:55:00|63.82|61.02|63.98|61.18|64.01|61.21|63.73|60.93|0
1622077200000|2021-05-27 01:00:00|63.91|61.11|63.91|61.11|64.04|61.24|63.79|60.99|0
1622077500000|2021-05-27 01:05:00|63.88|61.08|63.29|60.49|64.04|61.24|63.04|60.24|0
1622077800000|2021-05-27 01:10:00|63.35|60.55|62.97|60.17|63.35|60.55|62.85|60.05|0
1622078100000|2021-05-27 01:15:00|62.91|60.11|62.72|59.92|63.1|60.3|62.66|59.86|0
1622078400000|2021-05-27 01:20:00|62.6|59.8|62.48|59.68|62.6|59.8|62.29|59.49|0
1622078700000|2021-05-27 01:25:00|62.54|59.74|62.78|59.98|62.78|59.98|62.41|59.61|0
1622079000000|2021-05-27 01:30:00|62.72|59.92|62.47|59.67|62.72|59.92|62.23|59.43|0
1622079300000|2021-05-27 01:35:00|62.41|59.61|62.07|59.27|62.47|59.67|61.98|59.18|0
1622079600000|2021-05-27 01:40:00|62.04|59.24|62.22|59.42|62.53|59.73|62.04|59.24|0
1622079900000|2021-05-27 01:45:00|62.25|59.45|62.44|59.64|62.47|59.67|62.1|59.3|0
1622080200000|2021-05-27 01:50:00|62.41|59.61|62.16|59.36|62.41|59.61|62.01|59.21|0
1622080500000|2021-05-27 01:55:00|62.13|59.33|62.59|59.79|62.59|59.79|62.1|59.3|0
1622080800000|2021-05-27 02:00:00|62.53|59.73|62.4|59.6|62.59|59.79|62.4|59.6|0
1622081100000|2021-05-27 02:05:00|62.47|59.67|62.71|59.91|62.77|59.97|62.47|59.67|0
1622081400000|2021-05-27 02:10:00|62.74|59.94|62.71|59.91|62.77|59.97|62.65|59.85|0
1622081700000|2021-05-27 02:15:00|62.77|59.97|62.59|59.79|62.77|59.97|62.59|59.79|0
1622082000000|2021-05-27 02:20:00|62.52|59.72|62.52|59.72|62.65|59.85|62.34|59.54|0
1622082300000|2021-05-27 02:25:00|62.46|59.66|62.46|59.66|62.52|59.72|62.4|59.6|0
1622082600000|2021-05-27 02:30:00|62.4|59.6|62.15|59.35|62.4|59.6|62.09|59.29|0
1622082900000|2021-05-27 02:35:00|62.21|59.41|62.46|59.66|62.52|59.72|62.15|59.35|0
1622083200000|2021-05-27 02:40:00|62.4|59.6|62.46|59.66|62.64|59.84|62.4|59.6|0
1622083500000|2021-05-27 02:45:00|62.52|59.72|62.77|59.97|62.77|59.97|62.52|59.72|0
1622083800000|2021-05-27 02:50:00|62.76|59.96|63.01|60.21|63.08|60.28|62.76|59.96|0
1622084100000|2021-05-27 02:55:00|63.04|60.24|62.82|60.02|63.04|60.24|62.76|59.96|0
1622084400000|2021-05-27 03:00:00|62.89|60.09|62.76|59.96|62.98|60.18|62.76|59.96|0
1622084700000|2021-05-27 03:05:00|62.82|60.02|62.76|59.96|62.82|60.02|62.51|59.71|0
1622085000000|2021-05-27 03:10:00|62.7|59.9|62.95|60.15|63.07|60.27|62.7|59.9|0
1622085300000|2021-05-27 03:15:00|62.98|60.18|63.01|60.21|63.07|60.27|62.82|60.02|0
1622085600000|2021-05-27 03:20:00|62.97|60.17|62.88|60.08|63.07|60.27|62.82|60.02|0
1622085900000|2021-05-27 03:25:00|62.94|60.14|62.94|60.14|63|60.2|62.82|60.02|0
1622086200000|2021-05-27 03:30:00|63|60.2|63.09|60.29|63.19|60.39|62.97|60.17|0
1622086500000|2021-05-27 03:35:00|63.13|60.33|63.34|60.54|63.44|60.64|63.07|60.27|0
1622086800000|2021-05-27 03:40:00|63.38|60.58|63.44|60.64|63.44|60.64|63.31|60.51|0
1622087100000|2021-05-27 03:45:00|63.37|60.57|63.37|60.57|63.47|60.67|63.37|60.57|0
1622087400000|2021-05-27 03:50:00|63.44|60.64|63.5|60.7|63.5|60.7|63.37|60.57|0
1622087700000|2021-05-27 03:55:00|63.62|60.82|63.43|60.63|63.62|60.82|63.37|60.57|0
1622088000000|2021-05-27 04:00:00|63.5|60.7|63.15|60.35|63.56|60.76|63.12|60.32|0
1622088300000|2021-05-27 04:05:00|63.18|60.38|62.99|60.19|63.18|60.38|62.93|60.13|0
1622088600000|2021-05-27 04:10:00|63.06|60.26|62.81|60.01|63.12|60.32|62.81|60.01|0
1622088900000|2021-05-27 04:15:00|62.87|60.07|62.87|60.07|62.99|60.19|62.81|60.01|0
1622089200000|2021-05-27 04:20:00|62.93|60.13|62.99|60.19|63.05|60.25|62.87|60.07|0
1622089500000|2021-05-27 04:25:00|63.02|60.22|62.93|60.13|63.05|60.25|62.87|60.07|0
1622089800000|2021-05-27 04:30:00|62.87|60.07|62.68|59.88|62.93|60.13|62.62|59.82|0
1622090100000|2021-05-27 04:35:00|62.74|59.94|62.74|59.94|62.86|60.06|62.62|59.82|0
1622090400000|2021-05-27 04:40:00|62.8|60|62.74|59.94|62.86|60.06|62.74|59.94|0
1622090700000|2021-05-27 04:45:00|62.8|60|62.86|60.06|62.92|60.12|62.74|59.94|0
1622091000000|2021-05-27 04:50:00|62.8|60|63.11|60.31|63.23|60.43|62.8|60|0
1622091300000|2021-05-27 04:55:00|63.05|60.25|63.11|60.31|63.17|60.37|62.98|60.18|0
1622091600000|2021-05-27 05:00:00|63.17|60.37|63.04|60.24|63.17|60.37|62.92|60.12|0
1622091900000|2021-05-27 05:05:00|63.01|60.21|62.55|59.75|63.01|60.21|62.48|59.68|0
1622092200000|2021-05-27 05:10:00|62.48|59.68|62.42|59.62|62.58|59.78|62.27|59.47|0
1622092500000|2021-05-27 05:15:00|62.39|59.59|63.41|60.61|63.41|60.61|62.3|59.5|0
1622092800000|2021-05-27 05:20:00|63.34|60.54|63.22|60.42|63.41|60.61|63.22|60.42|0
1622093100000|2021-05-27 05:25:00|63.25|60.45|63.34|60.54|63.47|60.67|63.22|60.42|0
1622093400000|2021-05-27 05:30:00|63.28|60.48|63.59|60.79|63.65|60.85|63.28|60.48|0
1622093700000|2021-05-27 05:35:00|63.65|60.85|63.4|60.6|63.65|60.85|63.34|60.54|0
1622094000000|2021-05-27 05:40:00|63.34|60.54|64.02|61.22|64.06|61.26|63.34|60.54|0
1622094300000|2021-05-27 05:45:00|64.05|61.25|64.09|61.29|64.15|61.35|63.84|61.04|0
1622094600000|2021-05-27 05:50:00|64.12|61.32|64.53|61.73|64.71|61.91|64.05|61.25|0
1622094900000|2021-05-27 05:55:00|64.49|61.69|64.49|61.69|64.59|61.79|64.34|61.54|0
1622095200000|2021-05-27 06:00:00|64.52|61.72|64.33|61.53|64.65|61.85|64.15|61.35|0
1622095500000|2021-05-27 06:05:00|64.4|61.6|64.27|61.47|64.62|61.82|64.14|61.34|0
1622095800000|2021-05-27 06:10:00|64.21|61.41|64.14|61.34|64.21|61.41|64.02|61.22|0
1622096100000|2021-05-27 06:15:00|64.08|61.28|64.3|61.5|64.3|61.5|64.02|61.22|0
1622096400000|2021-05-27 06:20:00|64.27|61.47|64.08|61.28|64.3|61.5|64.08|61.28|0
1622096700000|2021-05-27 06:25:00|64.02|61.22|64.01|61.21|64.02|61.22|63.89|61.09|0
1622097000000|2021-05-27 06:30:00|63.95|61.15|63.76|60.96|64.08|61.28|63.7|60.9|0
1622097300000|2021-05-27 06:35:00|63.82|61.02|63.76|60.96|63.82|61.02|63.7|60.9|0
1622097600000|2021-05-27 06:40:00|63.7|60.9|63.08|60.28|63.7|60.9|62.89|60.09|0
1622097900000|2021-05-27 06:45:00|62.95|60.15|62.4|59.6|63.17|60.37|61.72|58.92|0
1622098200000|2021-05-27 06:50:00|62.33|59.53|62.39|59.59|62.64|59.84|61.97|59.17|0
1622098500000|2021-05-27 06:55:00|62.36|59.56|62.58|59.78|62.73|59.93|62.27|59.47|0
1622098800000|2021-05-27 07:00:00|62.45|59.65|63.51|60.71|63.81|61.01|62.33|59.53|0
1622099100000|2021-05-27 07:05:00|63.37|60.97|62.99|60.59|63.46|61.06|62.99|60.59|0
1622099400000|2021-05-27 07:10:00|63.06|60.66|62.99|60.59|63.3|60.9|62.87|60.47|0
1622099700000|2021-05-27 07:15:00|62.93|60.53|62.84|60.44|63.12|60.72|62.56|60.16|0
1622100000000|2021-05-27 07:20:00|62.81|60.41|63.11|60.71|63.3|60.9|62.68|60.28|0
1622100300000|2021-05-27 07:25:00|63.05|60.65|63.3|60.9|63.36|60.96|62.99|60.59|0
1622100600000|2021-05-27 07:30:00|63.36|60.96|62.55|60.15|63.42|61.02|62.52|60.12|0
1622100900000|2021-05-27 07:35:00|62.62|60.22|62.25|59.85|62.68|60.28|62.12|59.72|0
1622101200000|2021-05-27 07:40:00|62.18|59.78|62.68|60.28|62.68|60.28|62.06|59.66|0
1622101500000|2021-05-27 07:45:00|62.61|60.21|62.61|60.21|62.68|60.28|62.49|60.09|0
1622101800000|2021-05-27 07:50:00|62.67|60.27|62.55|60.15|62.67|60.27|62.24|59.84|0
1622102100000|2021-05-27 07:55:00|62.52|60.12|62.73|60.33|62.89|60.49|62.36|59.96|0
1622102400000|2021-05-27 08:00:00|62.8|60.4|63.6|61.2|63.67|61.27|62.8|60.4|0
1622102700000|2021-05-27 08:05:00|63.67|61.27|63.51|61.11|63.73|61.33|63.42|61.02|0
1622103000000|2021-05-27 08:10:00|63.54|61.14|63.6|61.2|63.66|61.26|63.48|61.08|0
1622103300000|2021-05-27 08:15:00|63.63|61.23|63.35|60.95|63.66|61.26|63.35|60.95|0
1622103600000|2021-05-27 08:20:00|63.41|61.01|63.42|61.02|63.72|61.32|63.35|60.95|0
1622103900000|2021-05-27 08:25:00|63.48|61.08|63.54|61.14|63.55|61.15|63.36|60.96|0
1622104200000|2021-05-27 08:30:00|63.48|61.08|63.42|61.02|63.61|61.21|63.29|60.89|0
1622104500000|2021-05-27 08:35:00|63.29|60.89|63.04|60.64|63.36|60.96|62.92|60.52|0
1622104800000|2021-05-27 08:40:00|63.01|60.61|62.98|60.58|63.11|60.71|62.92|60.52|0
1622105100000|2021-05-27 08:45:00|62.92|60.52|62.61|60.21|63.04|60.64|62.48|60.08|0
1622105400000|2021-05-27 08:50:00|62.67|60.27|62.17|59.77|62.73|60.33|62.17|59.77|0
1622105700000|2021-05-27 08:55:00|62.24|59.84|62.36|59.96|62.48|60.08|62.05|59.65|0
1622106000000|2021-05-27 09:00:00|62.39|59.99|62.42|60.02|62.6|60.2|62.05|59.65|0
1622106300000|2021-05-27 09:05:00|62.48|60.08|62.48|60.08|62.54|60.14|62.29|59.89|0
1622106600000|2021-05-27 09:10:00|62.6|60.2|62.66|60.26|62.79|60.39|62.54|60.14|0
1622106900000|2021-05-27 09:15:00|62.73|60.33|62.6|60.2|62.73|60.33|62.57|60.17|0
1622107200000|2021-05-27 09:20:00|62.66|60.26|62.48|60.08|62.72|60.32|62.41|60.01|0
1622107500000|2021-05-27 09:25:00|62.44|60.04|62.23|59.83|62.6|60.2|62.04|59.64|0
1622107800000|2021-05-27 09:30:00|62.17|59.77|62.41|60.01|62.5|60.1|62.17|59.77|0
1622108100000|2021-05-27 09:35:00|62.47|60.07|62.47|60.07|62.66|60.26|62.47|60.07|0
1622108400000|2021-05-27 09:40:00|62.5|60.1|62.1|59.7|62.6|60.2|62.1|59.7|0
1622108700000|2021-05-27 09:45:00|62.16|59.76|62.22|59.82|62.28|59.88|62.1|59.7|0
1622109000000|2021-05-27 09:50:00|62.28|59.88|62.34|59.94|62.59|60.19|62.28|59.88|0
1622109300000|2021-05-27 09:55:00|62.22|59.82|62.04|59.64|62.28|59.88|62.04|59.64|0
1622109600000|2021-05-27 10:00:00|62.1|59.7|62.03|59.63|62.16|59.76|61.73|59.33|0
1622109900000|2021-05-27 10:05:00|62.1|59.7|62.46|60.06|62.46|60.06|62.1|59.7|0
1622110200000|2021-05-27 10:10:00|62.53|60.13|62.46|60.06|62.68|60.28|62.46|60.06|0
1622110500000|2021-05-27 10:15:00|62.53|60.13|62.83|60.43|62.9|60.5|62.53|60.13|0
1622110800000|2021-05-27 10:20:00|62.77|60.37|62.71|60.31|62.83|60.43|62.59|60.19|0
1622111100000|2021-05-27 10:25:00|62.65|60.25|62.77|60.37|62.83|60.43|62.58|60.18|0
1622111400000|2021-05-27 10:30:00|62.71|60.31|62.71|60.31|62.71|60.31|62.64|60.24|0
1622111700000|2021-05-27 10:35:00|62.67|60.27|62.83|60.43|63.02|60.62|62.67|60.27|0
1622112000000|2021-05-27 10:40:00|62.89|60.49|62.83|60.43|62.95|60.55|62.7|60.3|0
1622112300000|2021-05-27 10:45:00|62.89|60.49|63.14|60.74|63.2|60.8|62.89|60.49|0
1622112600000|2021-05-27 10:50:00|63.17|60.77|62.95|60.55|63.26|60.86|62.89|60.49|0
1622112900000|2021-05-27 10:55:00|63.01|60.61|62.95|60.55|63.01|60.61|62.76|60.36|0
1622113200000|2021-05-27 11:00:00|62.98|60.58|63.32|60.92|63.45|61.05|62.95|60.55|0
1622113500000|2021-05-27 11:05:00|63.38|60.98|63.13|60.73|63.38|60.98|63.07|60.67|0
1622113800000|2021-05-27 11:10:00|63.07|60.67|63.19|60.79|63.32|60.92|62.95|60.55|0
1622114100000|2021-05-27 11:15:00|63.26|60.86|63.44|61.04|63.57|61.17|63.13|60.73|0
1622114400000|2021-05-27 11:20:00|63.41|61.01|63.41|61.01|63.44|61.04|63.32|60.92|0
1622114700000|2021-05-27 11:25:00|63.44|61.04|63.13|60.73|63.44|61.04|63.07|60.67|0
1622115000000|2021-05-27 11:30:00|63.16|60.76|63.06|60.66|63.25|60.85|62.94|60.54|0
1622115300000|2021-05-27 11:35:00|63.13|60.73|62.81|60.41|63.19|60.79|62.81|60.41|0
1622115600000|2021-05-27 11:40:00|62.75|60.35|62.75|60.35|62.94|60.54|62.63|60.23|0
1622115900000|2021-05-27 11:45:00|62.81|60.41|63.19|60.79|63.19|60.79|62.81|60.41|0
1622116200000|2021-05-27 11:50:00|63.21|60.81|63.5|61.1|63.5|61.1|63.12|60.72|0
1622116500000|2021-05-27 11:55:00|63.53|61.13|64.44|62.04|64.5|62.1|63.43|61.03|0
1622116800000|2021-05-27 12:00:00|64.5|62.1|64.69|62.29|66.48|64.08|64.5|62.1|0
1622117100000|2021-05-27 12:05:00|64.75|62.35|64.12|61.72|65.26|62.86|64.06|61.66|0
1622117400000|2021-05-27 12:10:00|64.06|61.66|64.31|61.91|64.56|62.16|63.93|61.53|0
1622117700000|2021-05-27 12:15:00|64.18|61.78|63.74|61.34|64.24|61.84|63.62|61.22|0
1622118000000|2021-05-27 12:20:00|63.77|61.37|63.86|61.46|64.05|61.65|63.68|61.28|0
1622118300000|2021-05-27 12:25:00|63.93|61.53|64.05|61.65|64.11|61.71|63.8|61.4|0
1622118600000|2021-05-27 12:30:00|64.08|61.68|65.7|63.3|65.7|63.3|63.39|60.99|0
1622118900000|2021-05-27 12:35:00|65.64|63.24|65.38|62.98|65.7|63.3|65.19|62.79|0
1622119200000|2021-05-27 12:40:00|65.51|63.11|65.06|62.66|65.7|63.3|64.93|62.53|0
1622119500000|2021-05-27 12:45:00|65|62.6|65.25|62.85|65.38|62.98|64.93|62.53|0
1622119800000|2021-05-27 12:50:00|65.22|62.82|65.38|62.98|65.5|63.1|65.06|62.66|0
1622120100000|2021-05-27 12:55:00|65.34|62.94|66.14|63.74|66.14|63.74|65.31|62.91|0
1622120400000|2021-05-27 13:00:00|66.08|63.68|66.27|63.87|66.73|64.33|66.02|63.62|0
1622120700000|2021-05-27 13:05:00|66.21|63.81|66.34|63.94|66.53|64.13|66.01|63.61|0
1622121000000|2021-05-27 13:10:00|66.3|63.9|67.31|64.91|67.5|65.1|66.27|63.87|0
1622121300000|2021-05-27 13:15:00|67.34|64.94|67.44|65.04|67.57|65.17|66.92|64.52|0
1622121600000|2021-05-27 13:20:00|67.5|65.1|67.5|65.1|67.7|65.3|67.44|65.04|0
1622121900000|2021-05-27 13:25:00|67.57|65.17|68.02|65.62|68.55|66.15|67.5|65.1|0
1622122200000|2021-05-27 13:30:00|67.96|65.56|68.15|65.75|68.68|66.28|67.76|65.36|0
1622122500000|2021-05-27 13:35:00|68.22|65.82|68.68|66.28|68.81|66.41|68.09|65.69|0
1622122800000|2021-05-27 13:40:00|68.75|66.35|67.2|64.8|69.52|67.12|66.88|64.48|0
1622123100000|2021-05-27 13:45:00|67.27|64.87|66.48|64.08|67.27|64.87|66.09|63.69|0
1622123400000|2021-05-27 13:50:00|66.61|64.21|66.81|64.41|67.14|64.74|66.48|64.08|0
1622123700000|2021-05-27 13:55:00|66.87|64.47|66.48|64.08|67|64.6|66.29|63.89|0
1622124000000|2021-05-27 14:00:00|66.61|64.21|66.61|64.21|66.68|64.28|65.77|63.37|0
1622124300000|2021-05-27 14:05:00|66.48|64.08|65.66|63.26|66.81|64.41|65.34|62.94|0
1622124600000|2021-05-27 14:10:00|65.72|63.32|65.07|62.67|66.21|63.81|65.07|62.67|0
1622124900000|2021-05-27 14:15:00|65.14|62.74|65.46|63.06|65.65|63.25|64.94|62.54|0
1622125200000|2021-05-27 14:20:00|65.33|62.93|64.87|62.47|65.39|62.99|64.87|62.47|0
1622125500000|2021-05-27 14:25:00|64.94|62.54|65.13|62.73|65.26|62.86|64.68|62.28|0
1622125800000|2021-05-27 14:30:00|65.2|62.8|65.52|63.12|65.52|63.12|65.13|62.73|0
1622126100000|2021-05-27 14:35:00|65.58|63.18|65.78|63.38|65.84|63.44|65.52|63.12|0
1622126400000|2021-05-27 14:40:00|65.71|63.31|65.97|63.57|66.04|63.64|65.45|63.05|0
1622126700000|2021-05-27 14:45:00|65.94|63.54|66.04|63.64|66.1|63.7|65.84|63.44|0
1622127000000|2021-05-27 14:50:00|65.97|63.57|64.8|62.4|65.97|63.57|63.78|61.38|0
1622127300000|2021-05-27 14:55:00|64.87|62.47|64.55|62.15|65.06|62.66|64.16|61.76|0
1622127600000|2021-05-27 15:00:00|64.74|62.34|64.03|61.63|64.9|62.5|64.03|61.63|0
1622127900000|2021-05-27 15:05:00|64.06|61.66|64.61|62.21|64.67|62.27|63.9|61.5|0
1622128200000|2021-05-27 15:10:00|64.54|62.14|64.61|62.21|64.73|62.33|64.35|61.95|0
1622128500000|2021-05-27 15:15:00|64.67|62.27|64.8|62.4|64.8|62.4|64.28|61.88|0
1622128800000|2021-05-27 15:20:00|64.86|62.46|64.67|62.27|64.93|62.53|64.6|62.2|0
1622129100000|2021-05-27 15:25:00|64.73|62.33|63.77|61.37|64.92|62.52|63.77|61.37|0
1622129400000|2021-05-27 15:30:00|63.71|61.31|63.71|61.31|63.96|61.56|62.95|60.55|0
1622129700000|2021-05-27 15:35:00|63.64|61.24|64.09|61.69|64.09|61.69|63.64|61.24|0
1622130000000|2021-05-27 15:40:00|64.15|61.75|64.34|61.94|64.54|62.14|64.15|61.75|0
1622130300000|2021-05-27 15:45:00|64.28|61.88|64.31|61.91|64.53|62.13|64.28|61.88|0
1622130600000|2021-05-27 15:50:00|64.28|61.88|64.4|62|64.53|62.13|64.28|61.88|0
1622130900000|2021-05-27 15:55:00|64.47|62.07|64.95|62.55|65.18|62.78|64.47|62.07|0
1622131200000|2021-05-27 16:00:00|64.92|62.52|65.04|62.64|65.24|62.84|64.85|62.45|0
1622131500000|2021-05-27 16:05:00|64.98|62.58|64.98|62.58|65.17|62.77|64.79|62.39|0
1622131800000|2021-05-27 16:10:00|64.95|62.55|65.11|62.71|65.17|62.77|64.95|62.55|0
1622132100000|2021-05-27 16:15:00|65.17|62.77|65.17|62.77|65.3|62.9|65.11|62.71|0
1622132400000|2021-05-27 16:20:00|65.11|62.71|65.23|62.83|65.3|62.9|65.11|62.71|0
1622132700000|2021-05-27 16:25:00|65.3|62.9|64.97|62.57|65.36|62.96|64.97|62.57|0
1622133000000|2021-05-27 16:30:00|65.04|62.64|65.1|62.7|65.23|62.83|64.84|62.44|0
1622133300000|2021-05-27 16:35:00|65.17|62.77|64.97|62.57|65.17|62.77|64.78|62.38|0
1622133600000|2021-05-27 16:40:00|65.04|62.64|64.84|62.44|65.1|62.7|64.65|62.25|0
1622133900000|2021-05-27 16:45:00|64.81|62.41|62.82|60.42|64.84|62.44|62.69|60.29|0
1622134200000|2021-05-27 16:50:00|62.88|60.48|62.88|60.48|62.95|60.55|62.76|60.36|0
1622134500000|2021-05-27 16:55:00|62.95|60.55|61.88|59.48|63.07|60.67|61.76|59.36|0
1622134800000|2021-05-27 17:00:00|61.91|59.51|61.69|59.29|62.26|59.86|61.69|59.29|0
1622135100000|2021-05-27 17:05:00|61.76|59.36|61.94|59.54|62.01|59.61|61.69|59.29|0
1622135400000|2021-05-27 17:10:00|61.88|59.48|61.94|59.54|62.07|59.67|61.69|59.29|0
1622135700000|2021-05-27 17:15:00|61.82|59.42|61.88|59.48|62|59.6|61.6|59.2|0
1622136000000|2021-05-27 17:20:00|61.94|59.54|61.75|59.35|61.94|59.54|61.69|59.29|0
1622136300000|2021-05-27 17:25:00|61.81|59.41|61.53|59.13|61.81|59.41|61.5|59.1|0
1622136600000|2021-05-27 17:30:00|61.5|59.1|61.5|59.1|61.62|59.22|61.31|58.91|0
1622136900000|2021-05-27 17:35:00|61.56|59.16|61|58.6|61.69|59.29|60.32|57.92|0
1622137200000|2021-05-27 17:40:00|61.06|58.66|60.81|58.41|61.12|58.72|60.69|58.29|0
1622137500000|2021-05-27 17:45:00|60.87|58.47|61.06|58.66|61.12|58.72|60.62|58.22|0
1622137800000|2021-05-27 17:50:00|60.99|58.59|60.93|58.53|61.18|58.78|60.93|58.53|0
1622138100000|2021-05-27 17:55:00|60.99|58.59|60.99|58.59|61.12|58.72|60.81|58.41|0
1622138400000|2021-05-27 18:00:00|60.93|58.53|60.62|58.22|61.05|58.65|60.49|58.09|0
1622138700000|2021-05-27 18:05:00|60.59|58.19|60.31|57.91|60.68|58.28|60.18|57.78|0
1622139000000|2021-05-27 18:10:00|60.25|57.85|60|57.6|60.31|57.91|59.94|57.54|0
1622139300000|2021-05-27 18:15:00|59.94|57.54|60.06|57.66|60.06|57.66|59.81|57.41|0
1622139600000|2021-05-27 18:20:00|60|57.6|59.87|57.47|60.21|57.81|59.87|57.47|0
1622139900000|2021-05-27 18:25:00|61.65|59.25|62.52|60.12|62.52|60.12|61.65|59.25|0
1622140200000|2021-05-27 18:30:00|62.33|59.93|62.33|59.93|62.39|59.99|62.08|59.68|0
1622140500000|2021-05-27 18:35:00|62.27|59.87|61.95|59.55|62.33|59.93|61.83|59.43|0
1622140800000|2021-05-27 18:40:00|62.02|59.62|61.95|59.55|62.02|59.62|61.67|59.27|0
1622141100000|2021-05-27 18:45:00|62.02|59.62|62.01|59.61|62.26|59.86|61.76|59.36|0
1622141400000|2021-05-27 18:50:00|62.08|59.68|62.45|60.05|62.45|60.05|62.01|59.61|0
1622141700000|2021-05-27 18:55:00|62.39|59.99|62.64|60.24|62.89|60.49|62.39|59.99|0
1622142000000|2021-05-27 19:00:00|62.51|60.11|61.98|59.58|62.58|60.18|61.76|59.36|0
1622142300000|2021-05-27 19:05:00|61.95|59.55|61.7|59.3|61.95|59.55|61.45|59.05|0
1622142600000|2021-05-27 19:10:00|61.76|59.36|62.13|59.73|62.32|59.92|61.57|59.17|0
1622142900000|2021-05-27 19:15:00|62.2|59.8|62.32|59.92|62.51|60.11|62.2|59.8|0
1622143200000|2021-05-27 19:20:00|62.26|59.86|62.13|59.73|62.38|59.98|61.79|59.39|0
1622143500000|2021-05-27 19:25:00|62.07|59.67|62.13|59.73|62.32|59.92|62.01|59.61|0
1622143800000|2021-05-27 19:30:00|62.26|59.86|62.19|59.79|62.26|59.86|61.85|59.45|0
1622144100000|2021-05-27 19:35:00|62.13|59.73|62.44|60.04|62.76|60.36|62|59.6|0
1622144400000|2021-05-27 19:40:00|62.38|59.98|62.25|59.85|62.82|60.42|62.25|59.85|0
1622144700000|2021-05-27 19:45:00|62.31|59.91|62.31|59.91|63.01|60.61|62.25|59.85|0
1622145000000|2021-05-27 19:50:00|62.19|59.79|62.88|60.48|62.94|60.54|62|59.6|0
1622145300000|2021-05-27 19:55:00|62.82|60.42|62.12|59.72|63.89|61.49|62.12|59.72|0
1622145600000|2021-05-27 20:00:00|61.62|59.22|63.45|61.05|63.45|61.05|61.44|59.04|0
1622145900000|2021-05-27 20:05:00|63.38|60.98|64.47|62.07|64.53|62.13|63.38|60.98|0
1622146200000|2021-05-27 20:10:00|64.4|62|64.89|62.49|65.05|62.65|64.4|62|0
1622146500000|2021-05-27 20:15:00|65.03|62.23|65.03|62.23|65.05|62.25|64.93|62.13|0
1622146800000|2021-05-27 20:20:00|65.02|62.22|65.03|62.23|65.07|62.27|64.95|62.15|0
1622147100000|2021-05-27 20:25:00|65.02|62.22|64.97|62.17|65.03|62.23|64.94|62.14|0
1622147400000|2021-05-27 20:30:00|64.95|62.15|65.21|62.41|65.27|62.47|64.89|62.09|0
1622147700000|2021-05-27 20:35:00|65.27|62.47|65.4|62.6|65.6|62.8|65.21|62.41|0
1622148000000|2021-05-27 20:40:00|65.34|62.54|65.34|62.54|65.47|62.67|65.14|62.34|0
1622148300000|2021-05-27 20:45:00|65.4|62.6|65.34|62.54|65.53|62.73|65.34|62.54|0
1622148600000|2021-05-27 20:50:00|65.4|62.6|65.59|62.79|65.79|62.99|65.34|62.54|0
1622148900000|2021-05-27 20:55:00|65.66|62.86|65.85|63.05|65.98|63.18|65.59|62.79|0
1622149200000|2021-05-27 21:00:00|65.73|62.93|65.7|62.9|65.73|62.93|65.63|62.83|0
1622149500000|2021-05-27 21:05:00|65.72|62.92|65.64|62.84|65.74|62.94|65.64|62.84|0
1622149800000|2021-05-27 21:10:00|65.65|62.85|65.69|62.89|65.78|62.98|65.63|62.83|0
1622150100000|2021-05-27 21:15:00|65.68|62.88|65.6|62.8|65.78|62.98|65.46|62.66|0
1622150400000|2021-05-27 21:20:00|65.61|62.81|65.48|62.68|65.61|62.81|65.47|62.67|0
1622150700000|2021-05-27 21:25:00|65.42|62.62|65.4|62.6|65.42|62.62|65.4|62.6|0
1622151000000|2021-05-27 21:30:00|65.39|62.59|65.34|62.54|65.51|62.71|65.34|62.54|0
1622151300000|2021-05-27 21:35:00|65.31|62.51|65.23|62.43|65.32|62.52|65.22|62.42|0
1622151600000|2021-05-27 21:40:00|65.25|62.45|65.21|62.41|65.26|62.46|65.18|62.38|0
1622151900000|2021-05-27 21:45:00|65.2|62.4|65.2|62.4|65.23|62.43|65.19|62.39|0
1622152200000|2021-05-27 21:50:00|65.21|62.41|65.22|62.42|65.3|62.5|65.19|62.39|0
1622152500000|2021-05-27 21:55:00|65.28|62.48|65.38|62.58|65.48|62.68|65.2|62.4|0
1622152800000|2021-05-27 22:00:00|65.71|62.91|65.81|63.01|66|63.2|65.68|62.88|0
1622153100000|2021-05-27 22:05:00|65.87|63.07|65.74|62.94|65.87|63.07|65.68|62.88|0
1622153400000|2021-05-27 22:10:00|65.81|63.01|65.84|63.04|65.9|63.1|65.74|62.94|0
1622153700000|2021-05-27 22:15:00|65.8|63|65.61|62.81|65.87|63.07|65.61|62.81|0
1622154000000|2021-05-27 22:20:00|65.67|62.87|65.67|62.87|65.74|62.94|65.67|62.87|0
1622154300000|2021-05-27 22:25:00|65.61|62.81|65.61|62.81|65.67|62.87|65.48|62.68|0
1622154600000|2021-05-27 22:30:00|65.54|62.74|65.51|62.71|65.54|62.74|65.47|62.67|0
1622154900000|2021-05-27 22:35:00|65.54|62.74|65.54|62.74|65.54|62.74|65.54|62.74|0
1622155200000|2021-05-27 22:40:00|65.6|62.8|65.54|62.74|65.73|62.93|65.54|62.74|0
1622155500000|2021-05-27 22:45:00|65.6|62.8|65.7|62.9|65.73|62.93|65.54|62.74|0
1622155800000|2021-05-27 22:50:00|65.73|62.93|65.66|62.86|65.73|62.93|65.6|62.8|0
1622156100000|2021-05-27 22:55:00|65.73|62.93|65.73|62.93|65.79|62.99|65.73|62.93|0
1622156400000|2021-05-27 23:00:00|65.79|62.99|65.66|62.86|65.79|62.99|65.66|62.86|0
1622156700000|2021-05-27 23:05:00|65.63|62.83|65.53|62.73|65.66|62.86|65.53|62.73|0
1622157000000|2021-05-27 23:10:00|65.6|62.8|65.53|62.73|65.6|62.8|65.47|62.67|0
1622157300000|2021-05-27 23:15:00|65.47|62.67|65.4|62.6|65.47|62.67|65.33|62.53|0
1622157600000|2021-05-27 23:20:00|65.46|62.66|65.33|62.53|65.53|62.73|65.33|62.53|0
1622157900000|2021-05-27 23:25:00|65.4|62.6|65.69|62.89|65.72|62.92|65.27|62.47|0
1622158200000|2021-05-27 23:30:00|65.72|62.92|66.57|63.77|66.7|63.9|65.72|62.92|0
1622158500000|2021-05-27 23:35:00|66.51|63.71|66.77|63.97|67.03|64.23|66.47|63.67|0
1622158800000|2021-05-27 23:40:00|66.83|64.03|66.9|64.1|66.9|64.1|66.63|63.83|0
1622159100000|2021-05-27 23:45:00|66.83|64.03|67.03|64.23|67.16|64.36|66.77|63.97|0
1622159400000|2021-05-27 23:50:00|66.96|64.16|66.96|64.16|67.09|64.29|66.76|63.96|0
1622159700000|2021-05-27 23:55:00|66.9|64.1|66.7|63.9|66.93|64.13|66.63|63.83|0
1622160000000|2021-05-28 00:00:00|66.76|63.96|66.63|63.83|67.22|64.42|66.63|63.83|0
1622160300000|2021-05-28 00:05:00|66.7|63.9|66.89|64.09|66.89|64.09|66.43|63.63|0
1622160600000|2021-05-28 00:10:00|66.86|64.06|67.09|64.29|67.16|64.36|66.83|64.03|0
1622160900000|2021-05-28 00:15:00|67.15|64.35|67.15|64.35|67.29|64.49|66.89|64.09|0
1622161200000|2021-05-28 00:20:00|67.22|64.42|67.22|64.42|67.48|64.68|67.09|64.29|0
1622161500000|2021-05-28 00:25:00|67.28|64.48|67.35|64.55|67.42|64.62|67.22|64.42|0
1622161800000|2021-05-28 00:30:00|67.28|64.48|67.35|64.55|67.42|64.62|67.22|64.42|0
1622162100000|2021-05-28 00:35:00|67.28|64.48|67.15|64.35|67.35|64.55|67.08|64.28|0
1622162400000|2021-05-28 00:40:00|67.11|64.31|66.95|64.15|67.25|64.45|66.95|64.15|0
1622162700000|2021-05-28 00:45:00|67.02|64.22|66.95|64.15|67.08|64.28|66.95|64.15|0
1622163000000|2021-05-28 00:50:00|67.01|64.21|66.81|64.01|67.08|64.28|66.81|64.01|0
1622163300000|2021-05-28 00:55:00|66.75|63.95|66.75|63.95|66.88|64.08|66.75|63.95|0
1622163600000|2021-05-28 01:00:00|66.68|63.88|66.68|63.88|66.88|64.08|66.62|63.82|0
1622163900000|2021-05-28 01:05:00|66.75|63.95|66.75|63.95|66.81|64.01|66.61|63.81|0
1622164200000|2021-05-28 01:10:00|66.78|63.98|66.48|63.68|66.81|64.01|66.42|63.62|0
1622164500000|2021-05-28 01:15:00|66.42|63.62|66.41|63.61|66.55|63.75|66.41|63.61|0
1622164800000|2021-05-28 01:20:00|66.48|63.68|66.41|63.61|66.48|63.68|66.22|63.42|0
1622165100000|2021-05-28 01:25:00|66.48|63.68|66.54|63.74|66.61|63.81|66.41|63.61|0
1622165400000|2021-05-28 01:30:00|66.48|63.68|66.61|63.81|66.81|64.01|66.41|63.61|0
1622165700000|2021-05-28 01:35:00|66.54|63.74|66.48|63.68|66.61|63.81|66.41|63.61|0
1622166000000|2021-05-28 01:40:00|66.54|63.74|66.54|63.74|66.67|63.87|66.54|63.74|0
1622166300000|2021-05-28 01:45:00|66.61|63.81|66.54|63.74|66.74|63.94|66.47|63.67|0
1622166600000|2021-05-28 01:50:00|66.57|63.77|66.47|63.67|66.6|63.8|66.47|63.67|0
1622166900000|2021-05-28 01:55:00|66.41|63.61|66.14|63.34|66.41|63.61|65.95|63.15|0
1622167200000|2021-05-28 02:00:00|66.17|63.37|66.21|63.41|66.27|63.47|66.14|63.34|0
1622167500000|2021-05-28 02:05:00|66.14|63.34|66.21|63.41|66.34|63.54|66.14|63.34|0
1622167800000|2021-05-28 02:10:00|66.27|63.47|66.14|63.34|66.34|63.54|66.14|63.34|0
1622168100000|2021-05-28 02:15:00|66.17|63.37|66.07|63.27|66.2|63.4|66.07|63.27|0
1622168400000|2021-05-28 02:20:00|66.01|63.21|65.94|63.14|66.2|63.4|65.94|63.14|0
1622168700000|2021-05-28 02:25:00|65.97|63.17|65.64|62.84|66.14|63.34|65.61|62.81|0
1622169000000|2021-05-28 02:30:00|65.61|62.81|65.77|62.97|65.94|63.14|65.55|62.75|0
1622169300000|2021-05-28 02:35:00|65.74|62.94|65.81|63.01|65.81|63.01|65.68|62.88|0
1622169600000|2021-05-28 02:40:00|65.84|63.04|65.81|63.01|65.87|63.07|65.74|62.94|0
1622169900000|2021-05-28 02:45:00|65.87|63.07|65.8|63|65.87|63.07|65.74|62.94|0
1622170200000|2021-05-28 02:50:00|65.84|63.04|65.8|63|65.87|63.07|65.67|62.87|0
1622170500000|2021-05-28 02:55:00|65.74|62.94|65.87|63.07|65.93|63.13|65.74|62.94|0
1622170800000|2021-05-28 03:00:00|65.93|63.13|66.19|63.39|66.26|63.46|65.93|63.13|0
1622171100000|2021-05-28 03:05:00|66.16|63.36|66.32|63.52|66.39|63.59|66.06|63.26|0
1622171400000|2021-05-28 03:10:00|66.26|63.46|66.39|63.59|66.42|63.62|66.26|63.46|0
1622171700000|2021-05-28 03:15:00|66.32|63.52|66.32|63.52|66.39|63.59|66.25|63.45|0
1622172000000|2021-05-28 03:20:00|66.39|63.59|66.38|63.58|66.39|63.59|66.25|63.45|0
1622172300000|2021-05-28 03:25:00|66.32|63.52|66.32|63.52|66.45|63.65|66.32|63.52|0
1622172600000|2021-05-28 03:30:00|66.25|63.45|66.32|63.52|66.32|63.52|66.19|63.39|0
1622172900000|2021-05-28 03:35:00|66.25|63.45|66.25|63.45|66.32|63.52|66.12|63.32|0
1622173200000|2021-05-28 03:40:00|66.18|63.38|66.18|63.38|66.25|63.45|66.18|63.38|0
1622173500000|2021-05-28 03:45:00|66.25|63.45|66.38|63.58|66.44|63.64|66.18|63.38|0
1622173800000|2021-05-28 03:50:00|66.41|63.61|66.44|63.64|66.58|63.78|66.41|63.61|0
1622174100000|2021-05-28 03:55:00|66.51|63.71|66.51|63.71|66.57|63.77|66.51|63.71|0
1622174400000|2021-05-28 04:00:00|66.44|63.64|66.37|63.57|66.44|63.64|66.37|63.57|0
1622174700000|2021-05-28 04:05:00|66.31|63.51|66.37|63.57|66.41|63.61|66.24|63.44|0
1622175000000|2021-05-28 04:10:00|66.41|63.61|66.31|63.51|66.44|63.64|66.24|63.44|0
1622175300000|2021-05-28 04:15:00|66.24|63.44|66.27|63.47|66.37|63.57|66.24|63.44|0
1622175600000|2021-05-28 04:20:00|66.24|63.44|66.24|63.44|66.37|63.57|66.17|63.37|0
1622175900000|2021-05-28 04:25:00|66.2|63.4|65.98|63.18|66.24|63.44|65.91|63.11|0
1622176200000|2021-05-28 04:30:00|65.94|63.14|66.04|63.24|66.11|63.31|65.94|63.14|0
1622176500000|2021-05-28 04:35:00|66.01|63.21|65.97|63.17|66.04|63.24|65.91|63.11|0
1622176800000|2021-05-28 04:40:00|66.01|63.21|66.04|63.24|66.04|63.24|65.97|63.17|0
1622177100000|2021-05-28 04:45:00|66.07|63.27|66.04|63.24|66.1|63.3|66.04|63.24|0
1622177400000|2021-05-28 04:50:00|65.97|63.17|66.23|63.43|66.23|63.43|65.97|63.17|0
1622177700000|2021-05-28 04:55:00|66.3|63.5|66.23|63.43|66.3|63.5|66.17|63.37|0
1622178000000|2021-05-28 05:00:00|66.3|63.5|66.36|63.56|66.43|63.63|66.23|63.43|0
1622178300000|2021-05-28 05:05:00|66.43|63.63|66.56|63.76|66.62|63.82|66.36|63.56|0
1622178600000|2021-05-28 05:10:00|66.62|63.82|66.32|63.52|66.62|63.82|66.29|63.49|0
1622178900000|2021-05-28 05:15:00|66.29|63.49|65.9|63.1|66.36|63.56|65.9|63.1|0
1622179200000|2021-05-28 05:20:00|65.83|63.03|65.9|63.1|65.96|63.16|65.77|62.97|0
1622179500000|2021-05-28 05:25:00|65.83|63.03|65.64|62.84|65.83|63.03|65.57|62.77|0
1622179800000|2021-05-28 05:30:00|65.6|62.8|65.25|62.45|65.6|62.8|65.18|62.38|0
1622180100000|2021-05-28 05:35:00|65.18|62.38|65.31|62.51|65.31|62.51|65.12|62.32|0
1622180400000|2021-05-28 05:40:00|65.37|62.57|65.37|62.57|65.63|62.83|65.31|62.51|0
1622180700000|2021-05-28 05:45:00|65.31|62.51|65.24|62.44|65.37|62.57|65.11|62.31|0
1622181000000|2021-05-28 05:50:00|65.31|62.51|65.24|62.44|65.5|62.7|65.24|62.44|0
1622181300000|2021-05-28 05:55:00|65.31|62.51|65.3|62.5|65.34|62.54|65.11|62.31|0
1622181600000|2021-05-28 06:00:00|65.24|62.44|65.37|62.57|65.37|62.57|65.11|62.31|0
1622181900000|2021-05-28 06:05:00|65.3|62.5|65.11|62.31|65.37|62.57|65.11|62.31|0
1622182200000|2021-05-28 06:10:00|65.14|62.34|65.17|62.37|65.24|62.44|65.11|62.31|0
1622182500000|2021-05-28 06:15:00|65.24|62.44|65.04|62.24|65.3|62.5|64.91|62.11|0
1622182800000|2021-05-28 06:20:00|64.98|62.18|64.78|61.98|64.98|62.18|64.72|61.92|0
1622183100000|2021-05-28 06:25:00|64.85|62.05|64.91|62.11|65.17|62.37|64.78|61.98|0
1622183400000|2021-05-28 06:30:00|64.84|62.04|65.04|62.24|65.1|62.3|64.84|62.04|0
1622183700000|2021-05-28 06:35:00|65|62.2|65.13|62.33|65.3|62.5|64.97|62.17|0
1622184000000|2021-05-28 06:40:00|65.1|62.3|65.03|62.23|65.16|62.36|64.97|62.17|0
1622184300000|2021-05-28 06:45:00|65|62.2|65.16|62.36|65.23|62.43|65|62.2|0
1622184600000|2021-05-28 06:50:00|65.23|62.43|65.16|62.36|65.29|62.49|65.1|62.3|0
1622184900000|2021-05-28 06:55:00|65.1|62.3|65.35|62.55|65.45|62.65|65.1|62.3|0
1622185200000|2021-05-28 07:00:00|65.42|62.62|64.97|62.17|65.42|62.62|64.02|61.22|0
1622185500000|2021-05-28 07:05:00|64.77|62.37|64.89|62.49|65.12|62.72|64.7|62.3|0
1622185800000|2021-05-28 07:10:00|64.96|62.56|65.38|62.98|65.38|62.98|64.76|62.36|0
1622186100000|2021-05-28 07:15:00|65.35|62.95|65.47|63.07|65.67|63.27|65.22|62.82|0
1622186400000|2021-05-28 07:20:00|65.41|63.01|65.41|63.01|65.54|63.14|65.15|62.75|0
1622186700000|2021-05-28 07:25:00|65.34|62.94|65.21|62.81|65.47|63.07|64.95|62.55|0
1622187000000|2021-05-28 07:30:00|65.15|62.75|65.15|62.75|65.15|62.75|64.89|62.49|0
1622187300000|2021-05-28 07:35:00|65.08|62.68|65.21|62.81|65.34|62.94|65.02|62.62|0
1622187600000|2021-05-28 07:40:00|65.28|62.88|65.47|63.07|65.47|63.07|65.21|62.81|0
1622187900000|2021-05-28 07:45:00|65.4|63|65.27|62.87|65.6|63.2|65.27|62.87|0
1622188200000|2021-05-28 07:50:00|65.34|62.94|65.47|63.07|65.47|63.07|65.14|62.74|0
1622188500000|2021-05-28 07:55:00|65.53|63.13|65.63|63.23|65.73|63.33|65.4|63|0
1622188800000|2021-05-28 08:00:00|65.6|63.2|65.99|63.59|66.05|63.65|65.6|63.2|0
1622189100000|2021-05-28 08:05:00|66.02|63.62|66.12|63.72|66.25|63.85|65.92|63.52|0
1622189400000|2021-05-28 08:10:00|66.05|63.65|65.95|63.55|66.05|63.65|65.72|63.32|0
1622189700000|2021-05-28 08:15:00|65.92|63.52|66.11|63.71|66.18|63.78|65.85|63.45|0
1622190000000|2021-05-28 08:20:00|66.05|63.65|65.85|63.45|66.18|63.78|65.85|63.45|0
1622190300000|2021-05-28 08:25:00|65.92|63.52|65.92|63.52|65.98|63.58|65.78|63.38|0
1622190600000|2021-05-28 08:30:00|65.95|63.55|65.98|63.58|65.98|63.58|65.85|63.45|0
1622190900000|2021-05-28 08:35:00|66.04|63.64|66.31|63.91|66.31|63.91|65.98|63.58|0
1622191200000|2021-05-28 08:40:00|66.24|63.84|66.17|63.77|66.24|63.84|65.98|63.58|0
1622191500000|2021-05-28 08:45:00|66.11|63.71|66.24|63.84|66.24|63.84|66.11|63.71|0
1622191800000|2021-05-28 08:50:00|66.17|63.77|66.24|63.84|66.3|63.9|66.11|63.71|0
1622192100000|2021-05-28 08:55:00|66.17|63.77|66.37|63.97|66.37|63.97|66.11|63.71|0
1622192400000|2021-05-28 09:00:00|66.3|63.9|66.37|63.97|66.37|63.97|66.24|63.84|0
1622192700000|2021-05-28 09:05:00|66.3|63.9|65.97|63.57|66.3|63.9|65.84|63.44|0
1622193000000|2021-05-28 09:10:00|65.91|63.51|66.17|63.77|66.23|63.83|65.91|63.51|0
1622193300000|2021-05-28 09:15:00|66.23|63.83|66.56|64.16|66.63|64.23|66.17|63.77|0
1622193600000|2021-05-28 09:20:00|66.63|64.23|66.49|64.09|66.69|64.29|66.46|64.06|0
1622193900000|2021-05-28 09:25:00|66.52|64.12|66.29|63.89|66.56|64.16|66.26|63.86|0
1622194200000|2021-05-28 09:30:00|66.33|63.93|66.23|63.83|66.43|64.03|66.16|63.76|0
1622194500000|2021-05-28 09:35:00|66.29|63.89|66.55|64.15|66.56|64.16|66.29|63.89|0
1622194800000|2021-05-28 09:40:00|66.62|64.22|66.62|64.22|66.62|64.22|66.55|64.15|0
1622195100000|2021-05-28 09:45:00|66.69|64.29|66.42|64.02|66.69|64.29|66.42|64.02|0
1622195400000|2021-05-28 09:50:00|66.29|63.89|66.09|63.69|66.36|63.96|65.96|63.56|0
1622195700000|2021-05-28 09:55:00|66.16|63.76|66.48|64.08|66.48|64.08|66.09|63.69|0
1622196000000|2021-05-28 10:00:00|66.42|64.02|66.55|64.15|66.88|64.48|66.42|64.02|0
1622196300000|2021-05-28 10:05:00|66.51|64.11|66.09|63.69|66.55|64.15|66.09|63.69|0
1622196600000|2021-05-28 10:10:00|66.02|63.62|66.35|63.95|66.38|63.98|65.96|63.56|0
1622196900000|2021-05-28 10:15:00|66.28|63.88|66.22|63.82|66.35|63.95|66.09|63.69|0
1622197200000|2021-05-28 10:20:00|66.28|63.88|66.28|63.88|66.35|63.95|66.15|63.75|0
1622197500000|2021-05-28 10:25:00|66.22|63.82|66.28|63.88|66.35|63.95|66.15|63.75|0
1622197800000|2021-05-28 10:30:00|66.35|63.95|66.34|63.94|66.41|64.01|66.28|63.88|0
1622198100000|2021-05-28 10:35:00|66.21|63.81|66.41|64.01|66.41|64.01|66.21|63.81|0
1622198400000|2021-05-28 10:40:00|66.37|63.97|66.41|64.01|66.41|64.01|66.21|63.81|0
1622198700000|2021-05-28 10:45:00|66.44|64.04|66.27|63.87|66.47|64.07|66.27|63.87|0
1622199000000|2021-05-28 10:50:00|66.24|63.84|66.83|64.43|66.87|64.47|66.21|63.81|0
1622199300000|2021-05-28 10:55:00|66.87|64.47|66.93|64.53|66.93|64.53|66.8|64.4|0
1622199600000|2021-05-28 11:00:00|66.87|64.47|67.06|64.66|67.06|64.66|66.7|64.3|0
1622199900000|2021-05-28 11:05:00|67|64.6|66.73|64.33|67.06|64.66|66.67|64.27|0
1622200200000|2021-05-28 11:10:00|66.8|64.4|66.66|64.26|66.8|64.4|66.53|64.13|0
1622200500000|2021-05-28 11:15:00|66.63|64.23|66.6|64.2|66.73|64.33|66.56|64.16|0
1622200800000|2021-05-28 11:20:00|66.53|64.13|66.53|64.13|66.6|64.2|66.4|64|0
1622201100000|2021-05-28 11:25:00|66.6|64.2|65.77|63.37|66.92|64.52|65.77|63.37|0
1622201400000|2021-05-28 11:30:00|65.7|63.3|65.7|63.3|65.77|63.37|65.57|63.17|0
1622201700000|2021-05-28 11:35:00|65.64|63.24|65.37|62.97|65.64|63.24|65.37|62.97|0
1622202000000|2021-05-28 11:40:00|65.44|63.04|65.57|63.17|65.63|63.23|65.4|63|0
1622202300000|2021-05-28 11:45:00|65.53|63.13|65.5|63.1|65.76|63.36|65.5|63.1|0
1622202600000|2021-05-28 11:50:00|65.57|63.17|65.44|63.04|65.57|63.17|65.31|62.91|0
1622202900000|2021-05-28 11:55:00|65.5|63.1|65.3|62.9|65.5|63.1|65.24|62.84|0
1622203200000|2021-05-28 12:00:00|65.37|62.97|65.37|62.97|65.43|63.03|65.3|62.9|0
1622203500000|2021-05-28 12:05:00|65.43|63.03|64.98|62.58|65.43|63.03|64.98|62.58|0
1622203800000|2021-05-28 12:10:00|65.04|62.64|64.65|62.25|65.04|62.64|64.59|62.19|0
1622204100000|2021-05-28 12:15:00|64.72|62.32|64.71|62.31|64.85|62.45|64.65|62.25|0
1622204400000|2021-05-28 12:20:00|64.78|62.38|64.65|62.25|64.97|62.57|64.58|62.18|0
1622204700000|2021-05-28 12:25:00|64.58|62.18|64.65|62.25|64.68|62.28|64.32|61.92|0
1622205000000|2021-05-28 12:30:00|64.71|62.31|64.78|62.38|65.3|62.9|64.45|62.05|0
1622205300000|2021-05-28 12:35:00|64.74|62.34|64.9|62.5|64.9|62.5|64.52|62.12|0
1622205600000|2021-05-28 12:40:00|64.97|62.57|64.97|62.57|64.97|62.57|64.84|62.44|0
1622205900000|2021-05-28 12:45:00|65.03|62.63|64.51|62.11|65.03|62.63|64.13|61.73|0
1622206200000|2021-05-28 12:50:00|64.58|62.18|64.25|61.85|64.64|62.24|64.12|61.72|0
1622206500000|2021-05-28 12:55:00|64.19|61.79|64.25|61.85|64.45|62.05|63.93|61.53|0
1622206800000|2021-05-28 13:00:00|64.32|61.92|64.44|62.04|64.51|62.11|64.25|61.85|0
1622207100000|2021-05-28 13:05:00|64.38|61.98|64.57|62.17|64.7|62.3|64.32|61.92|0
1622207400000|2021-05-28 13:10:00|64.51|62.11|64.44|62.04|64.57|62.17|64.38|61.98|0
1622207700000|2021-05-28 13:15:00|64.51|62.11|64.83|62.43|64.96|62.56|64.51|62.11|0
1622208000000|2021-05-28 13:20:00|64.76|62.36|64.89|62.49|64.89|62.49|64.7|62.3|0
1622208300000|2021-05-28 13:25:00|64.96|62.56|65.15|62.75|65.35|62.95|64.76|62.36|0
1622208600000|2021-05-28 13:30:00|65.18|62.78|63.56|61.16|65.41|63.01|63.3|60.9|0
1622208900000|2021-05-28 13:35:00|63.62|61.22|63.3|60.9|63.81|61.41|63.11|60.71|0
1622209200000|2021-05-28 13:40:00|63.43|61.03|63.17|60.77|63.56|61.16|63.11|60.71|0
1622209500000|2021-05-28 13:45:00|63.23|60.83|63.11|60.71|64.13|61.73|63.11|60.71|0
1622209800000|2021-05-28 13:50:00|62.98|60.58|63.55|61.15|63.55|61.15|62.53|60.13|0
1622210100000|2021-05-28 13:55:00|63.49|61.09|63.87|61.47|63.87|61.47|63.3|60.9|0
1622210400000|2021-05-28 14:00:00|64|61.6|63.55|61.15|64.26|61.86|63.1|60.7|0
1622210700000|2021-05-28 14:05:00|63.61|61.21|63.04|60.64|63.68|61.28|63.04|60.64|0
1622211000000|2021-05-28 14:10:00|62.97|60.57|62.91|60.51|63.36|60.96|62.72|60.32|0
1622211300000|2021-05-28 14:15:00|62.97|60.57|62.46|60.06|63.16|60.76|62.4|60|0
1622211600000|2021-05-28 14:20:00|62.53|60.13|62.21|59.81|62.65|60.25|62.21|59.81|0
1622211900000|2021-05-28 14:25:00|62.14|59.74|62.47|60.07|62.54|60.14|61.48|59.08|0
1622212200000|2021-05-28 14:30:00|62.54|60.14|63.46|61.06|63.49|61.09|62.54|60.14|0
1622212500000|2021-05-28 14:35:00|63.49|61.09|63.23|60.83|63.55|61.15|63.11|60.71|0
1622212800000|2021-05-28 14:40:00|63.3|60.9|63.68|61.28|63.94|61.54|63.23|60.83|0
1622213100000|2021-05-28 14:45:00|63.62|61.22|63.3|60.9|63.74|61.34|63.23|60.83|0
1622213400000|2021-05-28 14:50:00|63.36|60.96|63.55|61.15|63.68|61.28|63.23|60.83|0
1622213700000|2021-05-28 14:55:00|63.61|61.21|63.42|61.02|63.61|61.21|63.29|60.89|0
1622214000000|2021-05-28 15:00:00|63.48|61.08|63.42|61.02|63.61|61.21|63.16|60.76|0
1622214300000|2021-05-28 15:05:00|63.55|61.15|63.61|61.21|63.67|61.27|63.29|60.89|0
1622214600000|2021-05-28 15:10:00|63.67|61.27|63.8|61.4|63.87|61.47|63.67|61.27|0
1622214900000|2021-05-28 15:15:00|63.67|61.27|64.12|61.72|64.19|61.79|63.67|61.27|0
1622215200000|2021-05-28 15:20:00|64.19|61.79|64.25|61.85|64.31|61.91|64.06|61.66|0
1622215500000|2021-05-28 15:25:00|64.19|61.79|64.12|61.72|64.25|61.85|63.93|61.53|0
1622215800000|2021-05-28 15:30:00|64.06|61.66|64.05|61.65|64.38|61.98|63.99|61.59|0
1622216100000|2021-05-28 15:35:00|64.18|61.78|64.63|62.23|64.7|62.3|64.12|61.72|0
1622216400000|2021-05-28 15:40:00|64.7|62.3|64.76|62.36|64.83|62.43|64.57|62.17|0
1622216700000|2021-05-28 15:45:00|64.7|62.3|64.44|62.04|64.76|62.36|64.37|61.97|0
1622217000000|2021-05-28 15:50:00|64.5|62.1|64.57|62.17|64.57|62.17|64.37|61.97|0
1622217300000|2021-05-28 15:55:00|64.6|62.2|64.69|62.29|64.83|62.43|64.5|62.1|0
1622217600000|2021-05-28 16:00:00|64.63|62.23|64.95|62.55|64.98|62.58|64.56|62.16|0
1622217900000|2021-05-28 16:05:00|65.02|62.62|65.15|62.75|65.38|62.98|65.02|62.62|0
1622218200000|2021-05-28 16:10:00|65.08|62.68|65.28|62.88|65.28|62.88|64.98|62.58|0
1622218500000|2021-05-28 16:15:00|65.21|62.81|65.34|62.94|65.47|63.07|65.21|62.81|0
1622218800000|2021-05-28 16:20:00|65.41|63.01|65.27|62.87|65.41|63.01|65.08|62.68|0
1622219100000|2021-05-28 16:25:00|65.21|62.81|65.14|62.74|65.27|62.87|65.01|62.61|0
1622219400000|2021-05-28 16:30:00|65.08|62.68|65.34|62.94|65.34|62.94|65.01|62.61|0
1622219700000|2021-05-28 16:35:00|65.27|62.87|65.34|62.94|65.37|62.97|65.08|62.68|0
1622220000000|2021-05-28 16:40:00|65.3|62.9|65.2|62.8|65.34|62.94|65.14|62.74|0
1622220300000|2021-05-28 16:45:00|65.14|62.74|64.68|62.28|65.33|62.93|64.55|62.15|0
1622220600000|2021-05-28 16:50:00|64.62|62.22|64.49|62.09|64.68|62.28|64.49|62.09|0
1622220900000|2021-05-28 16:55:00|64.55|62.15|64.49|62.09|64.55|62.15|64.36|61.96|0
1622221200000|2021-05-28 17:00:00|64.55|62.15|64.74|62.34|64.81|62.41|64.55|62.15|0
1622221500000|2021-05-28 17:05:00|64.68|62.28|64.42|62.02|64.68|62.28|64.35|61.95|0
1622221800000|2021-05-28 17:10:00|64.35|61.95|63.97|61.57|64.48|62.08|63.97|61.57|0
1622222100000|2021-05-28 17:15:00|64.03|61.63|64.16|61.76|64.16|61.76|63.77|61.37|0
1622222400000|2021-05-28 17:20:00|64.09|61.69|63.9|61.5|64.16|61.76|63.58|61.18|0
1622222700000|2021-05-28 17:25:00|63.84|61.44|63.9|61.5|64.09|61.69|63.83|61.43|0
1622223000000|2021-05-28 17:30:00|63.83|61.43|64.15|61.75|64.28|61.88|63.83|61.43|0
1622223300000|2021-05-28 17:35:00|64.09|61.69|63.9|61.5|64.35|61.95|63.83|61.43|0
1622223600000|2021-05-28 17:40:00|63.83|61.43|63.96|61.56|64.02|61.62|63.67|61.27|0
1622223900000|2021-05-28 17:45:00|63.89|61.49|63.83|61.43|64.02|61.62|63.64|61.24|0
1622224200000|2021-05-28 17:50:00|63.86|61.46|64.15|61.75|64.15|61.75|63.7|61.3|0
1622224500000|2021-05-28 17:55:00|64.09|61.69|62.14|59.74|64.28|61.88|60.27|57.87|0
1622224800000|2021-05-28 18:00:00|62.27|59.87|62.33|59.93|62.36|59.96|62.14|59.74|0
1622225100000|2021-05-28 18:05:00|62.27|59.87|62.01|59.61|62.33|59.93|61.88|59.48|0
1622225400000|2021-05-28 18:10:00|61.98|59.58|61.69|59.29|62.07|59.67|61.63|59.23|0
1622225700000|2021-05-28 18:15:00|61.63|59.23|62.01|59.61|62.01|59.61|61.63|59.23|0
1622226000000|2021-05-28 18:20:00|61.88|59.48|62.07|59.67|62.07|59.67|61.82|59.42|0
1622226300000|2021-05-28 18:25:00|62.1|59.7|62.45|60.05|62.45|60.05|62.01|59.61|0
1622226600000|2021-05-28 18:30:00|62.39|59.99|62.39|59.99|62.39|59.99|62.13|59.73|0
1622226900000|2021-05-28 18:35:00|62.32|59.92|62.32|59.92|62.45|60.05|62.19|59.79|0
1622227200000|2021-05-28 18:40:00|62.26|59.86|62.57|60.17|62.57|60.17|62.19|59.79|0
1622227500000|2021-05-28 18:45:00|62.51|60.11|62.64|60.24|62.7|60.3|62.51|60.11|0
1622227800000|2021-05-28 18:50:00|62.6|60.2|62.57|60.17|62.67|60.27|62.32|59.92|0
1622228100000|2021-05-28 18:55:00|62.64|60.24|62.38|59.98|62.64|60.24|62.32|59.92|0
1622228400000|2021-05-28 19:00:00|62.32|59.92|62.38|59.98|62.44|60.04|62.06|59.66|0
1622228700000|2021-05-28 19:05:00|62.32|59.92|62.28|59.88|62.38|59.98|62.19|59.79|0
1622229000000|2021-05-28 19:10:00|62.25|59.85|61.74|59.34|62.25|59.85|61.49|59.09|0
1622229300000|2021-05-28 19:15:00|61.8|59.4|61.99|59.59|62.18|59.78|61.62|59.22|0
1622229600000|2021-05-28 19:20:00|62.02|59.62|62.06|59.66|62.12|59.72|61.87|59.47|0
1622229900000|2021-05-28 19:25:00|61.99|59.59|62.06|59.66|62.18|59.78|61.68|59.28|0
1622230200000|2021-05-28 19:30:00|61.99|59.59|61.93|59.53|62.31|59.91|61.67|59.27|0
1622230500000|2021-05-28 19:35:00|61.86|59.46|62.37|59.97|62.78|60.38|61.86|59.46|0
1622230800000|2021-05-28 19:40:00|62.31|59.91|61.86|59.46|62.37|59.97|61.67|59.27|0
1622231100000|2021-05-28 19:45:00|61.99|59.59|62.24|59.84|62.56|60.16|61.86|59.46|0
1622231400000|2021-05-28 19:50:00|62.37|59.97|61.1|58.7|62.62|60.22|60.98|58.58|0
1622231700000|2021-05-28 19:55:00|61.17|58.77|60.23|57.83|61.17|58.77|60.04|57.64|0
1622232000000|2021-05-28 20:00:00|60.73|58.33|60.54|58.14|61.29|58.89|60.54|58.14|0
1622232300000|2021-05-28 20:05:00|60.6|58.2|60.66|58.26|60.79|58.39|60.54|58.14|0
1622232600000|2021-05-28 20:10:00|60.72|58.32|60.69|58.29|60.72|58.32|60.56|58.16|0
1622530800000|2021-06-01 07:00:00|62.14|59.34|62.58|59.78|62.65|59.85|62.08|59.28|0
1622531100000|2021-06-01 07:05:00|62.32|59.92|62.45|60.05|62.57|60.17|62|59.6|0
1622531400000|2021-06-01 07:10:00|62.51|60.11|62.19|59.79|62.51|60.11|61.97|59.57|0
1622531700000|2021-06-01 07:15:00|62.25|59.85|62.51|60.11|62.51|60.11|62.13|59.73|0
1622532000000|2021-06-01 07:20:00|62.44|60.04|62.57|60.17|62.76|60.36|62.44|60.04|0
1622532300000|2021-06-01 07:25:00|62.51|60.11|62.95|60.55|63.02|60.62|62.51|60.11|0
1622532600000|2021-06-01 07:30:00|62.98|60.58|63.72|61.32|63.79|61.39|62.95|60.55|0
1622532900000|2021-06-01 07:35:00|63.66|61.26|63.72|61.32|63.79|61.39|63.53|61.13|0
1622533200000|2021-06-01 07:40:00|63.66|61.26|63.98|61.58|64.04|61.64|63.66|61.26|0
1622533500000|2021-06-01 07:45:00|64.11|61.71|64.04|61.64|64.3|61.9|63.91|61.51|0
1622533800000|2021-06-01 07:50:00|64.17|61.77|64.17|61.77|64.37|61.97|64.11|61.71|0
1622534100000|2021-06-01 07:55:00|64.24|61.84|64.63|62.23|64.66|62.26|64.04|61.64|0
1622534400000|2021-06-01 08:00:00|64.69|62.29|64.95|62.55|65.08|62.68|64.63|62.23|0
1622534700000|2021-06-01 08:05:00|65.02|62.62|64.49|62.09|65.08|62.68|64.36|61.96|0
1622535000000|2021-06-01 08:10:00|64.43|62.03|64.07|61.67|64.62|62.22|64|61.6|0
1622535300000|2021-06-01 08:15:00|64.04|61.64|64.1|61.7|64.3|61.9|64.04|61.64|0
1622535600000|2021-06-01 08:20:00|64.04|61.64|64.29|61.89|64.42|62.02|63.91|61.51|0
1622535900000|2021-06-01 08:25:00|64.23|61.83|64.1|61.7|64.36|61.96|63.97|61.57|0
1622536200000|2021-06-01 08:30:00|64.16|61.76|63.77|61.37|64.23|61.83|63.71|61.31|0
1622536500000|2021-06-01 08:35:00|63.84|61.44|63.71|61.31|63.9|61.5|63.61|61.21|0
1622536800000|2021-06-01 08:40:00|63.77|61.37|63.83|61.43|63.97|61.57|63.71|61.31|0
1622537100000|2021-06-01 08:45:00|63.9|61.5|63.9|61.5|64.03|61.63|63.83|61.43|0
1622537400000|2021-06-01 08:50:00|63.93|61.53|64.51|62.11|64.51|62.11|63.9|61.5|0
1622537700000|2021-06-01 08:55:00|64.48|62.08|64.94|62.54|65.07|62.67|64.48|62.08|0
1622538000000|2021-06-01 09:00:00|64.9|62.5|64.87|62.47|65|62.6|64.74|62.34|0
1622538300000|2021-06-01 09:05:00|64.74|62.34|64.74|62.34|64.87|62.47|64.67|62.27|0
1622538600000|2021-06-01 09:10:00|64.81|62.41|64.8|62.4|64.87|62.47|64.61|62.21|0
1622538900000|2021-06-01 09:15:00|64.87|62.47|65.29|62.89|65.53|63.13|64.8|62.4|0
1622539200000|2021-06-01 09:20:00|65.26|62.86|65.45|63.05|65.72|63.32|65.13|62.73|0
1622539500000|2021-06-01 09:25:00|65.52|63.12|65.58|63.18|65.58|63.18|65.39|62.99|0
1622539800000|2021-06-01 09:30:00|65.52|63.12|65.78|63.38|65.91|63.51|65.52|63.12|0
1622540100000|2021-06-01 09:35:00|65.71|63.31|65.71|63.31|65.78|63.38|65.58|63.18|0
1622540400000|2021-06-01 09:40:00|65.65|63.25|65.78|63.38|65.78|63.38|65.51|63.11|0
1622540700000|2021-06-01 09:45:00|65.84|63.44|65.71|63.31|65.98|63.58|65.58|63.18|0
1622541000000|2021-06-01 09:50:00|65.78|63.38|65.51|63.11|65.78|63.38|65.38|62.98|0
1622541300000|2021-06-01 09:55:00|65.58|63.18|65.44|63.04|65.64|63.24|65.31|62.91|0
1622541600000|2021-06-01 10:00:00|65.48|63.08|65.51|63.11|65.64|63.24|65.44|63.04|0
1622541900000|2021-06-01 10:05:00|65.54|63.14|65.77|63.37|65.9|63.5|65.51|63.11|0
1622542200000|2021-06-01 10:10:00|65.8|63.4|65.7|63.3|65.97|63.57|65.64|63.24|0
1622542500000|2021-06-01 10:15:00|65.74|63.34|65.9|63.5|65.9|63.5|65.7|63.3|0
1622542800000|2021-06-01 10:20:00|65.97|63.57|65.77|63.37|66.1|63.7|65.7|63.3|0
1622543100000|2021-06-01 10:25:00|65.7|63.3|65.83|63.43|65.83|63.43|65.7|63.3|0
1622543400000|2021-06-01 10:30:00|65.8|63.4|65.63|63.23|65.83|63.43|65.63|63.23|0
1622543700000|2021-06-01 10:35:00|65.57|63.17|65.7|63.3|65.7|63.3|65.37|62.97|0
1622544000000|2021-06-01 10:40:00|65.63|63.23|65.7|63.3|65.76|63.36|65.57|63.17|0
1622544300000|2021-06-01 10:45:00|65.76|63.36|65.7|63.3|65.76|63.36|65.56|63.16|0
1622544600000|2021-06-01 10:50:00|65.76|63.36|65.7|63.3|65.89|63.49|65.7|63.3|0
1622544900000|2021-06-01 10:55:00|65.63|63.23|65.79|63.39|65.89|63.49|65.63|63.23|0
1622545200000|2021-06-01 11:00:00|65.83|63.43|66.02|63.62|66.02|63.62|65.76|63.36|0
1622545500000|2021-06-01 11:05:00|65.96|63.56|66.35|63.95|66.35|63.95|65.89|63.49|0
1622545800000|2021-06-01 11:10:00|66.42|64.02|66.42|64.02|66.42|64.02|66.15|63.75|0
1622546100000|2021-06-01 11:15:00|66.49|64.09|66.68|64.28|66.75|64.35|66.49|64.09|0
1622546400000|2021-06-01 11:20:00|66.75|64.35|67.29|64.89|67.56|65.16|66.75|64.35|0
1622546700000|2021-06-01 11:25:00|67.35|64.95|66.95|64.55|67.42|65.02|66.88|64.48|0
1622547000000|2021-06-01 11:30:00|66.88|64.48|66.65|64.25|66.95|64.55|66.61|64.21|0
1622547300000|2021-06-01 11:35:00|66.68|64.28|66.61|64.21|66.68|64.28|66.48|64.08|0
1622547600000|2021-06-01 11:40:00|66.58|64.18|66.75|64.35|66.81|64.41|66.55|64.15|0
1622547900000|2021-06-01 11:45:00|66.68|64.28|66.48|64.08|66.68|64.28|66.41|64.01|0
1622548200000|2021-06-01 11:50:00|66.54|64.14|66.68|64.28|66.68|64.28|66.41|64.01|0
1622548500000|2021-06-01 11:55:00|66.54|64.14|66.74|64.34|66.81|64.41|66.54|64.14|0
1622548800000|2021-06-01 12:00:00|66.81|64.41|66.81|64.41|66.94|64.54|66.77|64.37|0
1622549100000|2021-06-01 12:05:00|66.74|64.34|66.81|64.41|66.87|64.47|66.61|64.21|0
1622549400000|2021-06-01 12:10:00|66.87|64.47|66.67|64.27|66.87|64.47|66.54|64.14|0
1622549700000|2021-06-01 12:15:00|66.6|64.2|66.74|64.34|66.87|64.47|66.47|64.07|0
1622550000000|2021-06-01 12:20:00|66.8|64.4|66.8|64.4|66.8|64.4|66.6|64.2|0
1622550300000|2021-06-01 12:25:00|66.87|64.47|66.87|64.47|66.94|64.54|66.8|64.4|0
1622550600000|2021-06-01 12:30:00|66.8|64.4|66.67|64.27|66.87|64.47|66.67|64.27|0
1622550900000|2021-06-01 12:35:00|66.7|64.3|66.6|64.2|66.73|64.33|66.53|64.13|0
1622551200000|2021-06-01 12:40:00|66.67|64.27|66.33|63.93|66.67|64.27|66.26|63.86|0
1622551500000|2021-06-01 12:45:00|66.26|63.86|66.2|63.8|66.33|63.93|65.87|63.47|0
1622551800000|2021-06-01 12:50:00|66.26|63.86|66.13|63.73|66.33|63.93|66.13|63.73|0
1622552100000|2021-06-01 12:55:00|66.2|63.8|66.39|63.99|66.39|63.99|66.2|63.8|0
1622552400000|2021-06-01 13:00:00|66.46|64.06|66.19|63.79|66.59|64.19|66.19|63.79|0
1622552700000|2021-06-01 13:05:00|66.16|63.76|66.32|63.92|66.39|63.99|66.06|63.66|0
1622553000000|2021-06-01 13:10:00|66.39|63.99|66.66|64.26|66.66|64.26|66.32|63.92|0
1622553300000|2021-06-01 13:15:00|66.62|64.22|66.66|64.26|66.79|64.39|66.46|64.06|0
1622553600000|2021-06-01 13:20:00|66.79|64.39|66.79|64.39|66.79|64.39|66.72|64.32|0
1622553900000|2021-06-01 13:25:00|66.72|64.32|67.52|65.12|67.52|65.12|66.65|64.25|0
1622554200000|2021-06-01 13:30:00|67.73|65.33|67.59|65.19|68.45|66.05|67.39|64.99|0
1622554500000|2021-06-01 13:35:00|67.46|65.06|65.73|63.33|67.73|65.33|65.53|63.13|0
1622554800000|2021-06-01 13:40:00|65.79|63.39|65.4|63|65.99|63.59|65.33|62.93|0
1622555100000|2021-06-01 13:45:00|65.53|63.13|65.22|62.82|66.58|64.18|63.83|61.43|0
1622555400000|2021-06-01 13:50:00|65.29|62.89|65.09|62.69|65.48|63.08|64.76|62.36|0
1622555700000|2021-06-01 13:55:00|65.05|62.65|65.22|62.82|65.48|63.08|64.5|62.1|0
1622556000000|2021-06-01 14:00:00|65.25|62.85|64.76|62.36|65.81|63.41|64.76|62.36|0
1622556300000|2021-06-01 14:05:00|64.7|62.3|65.02|62.62|65.22|62.82|64.44|62.04|0
1622556600000|2021-06-01 14:10:00|64.95|62.55|63.08|60.68|64.95|62.55|63.08|60.68|0
1622556900000|2021-06-01 14:15:00|62.89|60.49|63.78|61.38|63.9|61.5|61.59|59.19|0
1622557200000|2021-06-01 14:20:00|63.84|61.44|63.84|61.44|63.9|61.5|62.47|60.07|0
1622557500000|2021-06-01 14:25:00|63.9|61.5|64.03|61.63|64.03|61.63|63.36|60.96|0
1622557800000|2021-06-01 14:30:00|64|61.6|64.48|62.08|64.74|62.34|63.77|61.37|0
1622558100000|2021-06-01 14:35:00|64.54|62.14|63.45|61.05|64.57|62.17|63.32|60.92|0
1622558400000|2021-06-01 14:40:00|63.48|61.08|64.03|61.63|64.54|62.14|63.45|61.05|0
1622558700000|2021-06-01 14:45:00|63.96|61.56|62.69|60.29|64.03|61.63|62.5|60.1|0
1622559000000|2021-06-01 14:50:00|62.75|60.35|62.12|59.72|63.07|60.67|61.87|59.47|0
1622559300000|2021-06-01 14:55:00|62.18|59.78|62.56|60.16|62.56|60.16|61.62|59.22|0
1622559600000|2021-06-01 15:00:00|62.5|60.1|62.37|59.97|62.81|60.41|62.18|59.78|0
1622559900000|2021-06-01 15:05:00|62.49|60.09|62.56|60.16|62.62|60.22|61.87|59.47|0
1622560200000|2021-06-01 15:10:00|62.62|60.22|63.51|61.11|63.51|61.11|62.56|60.16|0
1622560500000|2021-06-01 15:15:00|63.44|61.04|61.2|58.8|63.51|61.11|60.89|58.49|0
1622560800000|2021-06-01 15:20:00|61.27|58.87|61.33|58.93|61.52|59.12|61.2|58.8|0
1622561100000|2021-06-01 15:25:00|61.39|58.99|61.33|58.93|61.52|59.12|61.14|58.74|0
1622561400000|2021-06-01 15:30:00|61.27|58.87|61.08|58.68|61.27|58.87|60.76|58.36|0
1622561700000|2021-06-01 15:35:00|61.14|58.74|61.86|59.46|61.96|59.56|61.14|58.74|0
1622562000000|2021-06-01 15:40:00|61.89|59.49|61.64|59.24|61.96|59.56|61.58|59.18|0
1622562300000|2021-06-01 15:45:00|61.7|59.3|61.32|58.92|61.7|59.3|60.89|58.49|0
1622562600000|2021-06-01 15:50:00|61.26|58.86|61.32|58.92|61.51|59.11|61.01|58.61|0
1622562900000|2021-06-01 15:55:00|61.38|58.98|61.51|59.11|61.73|59.33|61.26|58.86|0
1622563200000|2021-06-01 16:00:00|61.57|59.17|61.19|58.79|61.64|59.24|60.88|58.48|0
1622563500000|2021-06-01 16:05:00|61.13|58.73|60.76|58.36|61.26|58.86|60.44|58.04|0
1622563800000|2021-06-01 16:10:00|60.69|58.29|60.5|58.1|60.75|58.35|60.32|57.92|0
1622564100000|2021-06-01 16:15:00|60.44|58.04|61.3|58.9|61.61|59.21|60.44|58.04|0
1622564400000|2021-06-01 16:20:00|61.36|58.96|61.8|59.4|62.05|59.65|61.23|58.83|0
1622564700000|2021-06-01 16:25:00|61.73|59.33|61.86|59.46|62.11|59.71|61.73|59.33|0
1622565000000|2021-06-01 16:30:00|61.8|59.4|61.67|59.27|61.86|59.46|61.54|59.14|0
1622565300000|2021-06-01 16:35:00|61.79|59.39|61.73|59.33|61.92|59.52|61.61|59.21|0
1622565600000|2021-06-01 16:40:00|61.67|59.27|62.11|59.71|62.3|59.9|61.67|59.27|0
1622565900000|2021-06-01 16:45:00|62.17|59.77|61.85|59.45|62.17|59.77|61.85|59.45|0
1622566200000|2021-06-01 16:50:00|61.92|59.52|61.35|58.95|61.92|59.52|61.16|58.76|0
1622566500000|2021-06-01 16:55:00|61.32|58.92|61.29|58.89|61.32|58.92|60.98|58.58|0
1622566800000|2021-06-01 17:00:00|61.25|58.85|60.54|58.14|61.29|58.89|60.54|58.14|0
1622567100000|2021-06-01 17:05:00|60.48|58.08|61.36|58.96|61.36|58.96|59.92|57.52|0
1622567400000|2021-06-01 17:10:00|61.3|58.9|60.98|58.58|61.36|58.96|60.98|58.58|0
1622567700000|2021-06-01 17:15:00|60.92|58.52|60.73|58.33|61.11|58.71|60.7|58.3|0
1622568000000|2021-06-01 17:20:00|60.8|58.4|60.8|58.4|60.92|58.52|60.55|58.15|0
1622568300000|2021-06-01 17:25:00|60.76|58.36|60.79|58.39|60.98|58.58|60.67|58.27|0
1622568600000|2021-06-01 17:30:00|60.73|58.33|61.17|58.77|61.17|58.77|60.67|58.27|0
1622568900000|2021-06-01 17:35:00|61.1|58.7|61.1|58.7|61.17|58.77|60.88|58.48|0
1622569200000|2021-06-01 17:40:00|61.04|58.64|60.73|58.33|61.1|58.7|60.61|58.21|0
1622569500000|2021-06-01 17:45:00|60.79|58.39|60.85|58.45|61.1|58.7|60.6|58.2|0
1622569800000|2021-06-01 17:50:00|60.91|58.51|60.91|58.51|61.1|58.7|60.79|58.39|0
1622570100000|2021-06-01 17:55:00|60.85|58.45|61.47|59.07|61.53|59.13|60.85|58.45|0
1622570400000|2021-06-01 18:00:00|61.41|59.01|61.91|59.51|61.91|59.51|61.16|58.76|0
1622570700000|2021-06-01 18:05:00|61.85|59.45|61.59|59.19|62.1|59.7|61.59|59.19|0
1622571000000|2021-06-01 18:10:00|61.62|59.22|61.66|59.26|61.78|59.38|61.53|59.13|0
1622571300000|2021-06-01 18:15:00|61.72|59.32|61.97|59.57|61.97|59.57|61.65|59.25|0
1622571600000|2021-06-01 18:20:00|61.9|59.5|62.47|60.07|62.47|60.07|61.84|59.44|0
1622571900000|2021-06-01 18:25:00|62.41|60.01|62.6|60.2|62.6|60.2|62.34|59.94|0
1622572200000|2021-06-01 18:30:00|62.56|60.16|62.66|60.26|62.72|60.32|62.41|60.01|0
1622572500000|2021-06-01 18:35:00|62.72|60.32|63.04|60.64|63.16|60.76|62.66|60.26|0
1622572800000|2021-06-01 18:40:00|62.97|60.57|63.16|60.76|63.42|61.02|62.91|60.51|0
1622573100000|2021-06-01 18:45:00|63.1|60.7|63.16|60.76|63.29|60.89|62.97|60.57|0
1622573400000|2021-06-01 18:50:00|63.23|60.83|63.03|60.63|63.29|60.89|62.97|60.57|0
1622573700000|2021-06-01 18:55:00|63.1|60.7|63.29|60.89|63.35|60.95|63.03|60.63|0
1622574000000|2021-06-01 19:00:00|63.35|60.95|63.22|60.82|63.35|60.95|63.03|60.63|0
1622574300000|2021-06-01 19:05:00|63.16|60.76|62.78|60.38|63.16|60.76|62.59|60.19|0
1622574600000|2021-06-01 19:10:00|62.84|60.44|62.58|60.18|62.84|60.44|62.4|60|0
1622574900000|2021-06-01 19:15:00|62.52|60.12|62.46|60.06|62.65|60.25|62.33|59.93|0
1622575200000|2021-06-01 19:20:00|62.49|60.09|62.84|60.44|62.99|60.59|62.46|60.06|0
1622575500000|2021-06-01 19:25:00|62.77|60.37|62.14|59.74|62.84|60.44|62.14|59.74|0
1622575800000|2021-06-01 19:30:00|62.11|59.71|61.51|59.11|62.14|59.74|61.32|58.92|0
1622576100000|2021-06-01 19:35:00|61.57|59.17|61.39|58.99|61.64|59.24|61.14|58.74|0
1622576400000|2021-06-01 19:40:00|61.32|58.92|61.38|58.98|61.57|59.17|61.07|58.67|0
1622576700000|2021-06-01 19:45:00|61.32|58.92|62.39|59.99|62.39|59.99|61.32|58.92|0
1622577000000|2021-06-01 19:50:00|61.82|59.42|62.07|59.67|62.26|59.86|60.72|58.32|0
1622577300000|2021-06-01 19:55:00|62.13|59.73|61.44|59.04|62.13|59.73|61.13|58.73|0
1622577600000|2021-06-01 20:00:00|61.51|59.11|61.5|59.1|61.51|59.11|61.13|58.73|0
1622577900000|2021-06-01 20:05:00|61.44|59.04|62.62|60.22|62.62|60.22|61.44|59.04|0
1622578200000|2021-06-01 20:10:00|62.65|60.25|62.21|59.81|62.69|60.29|62.21|59.81|0
1622578500000|2021-06-01 20:15:00|62.41|59.61|62.46|59.66|62.51|59.71|62.36|59.56|0
1622578800000|2021-06-01 20:20:00|62.5|59.7|62.44|59.64|62.6|59.8|62.41|59.61|0
1622579100000|2021-06-01 20:25:00|62.43|59.63|62.43|59.63|62.49|59.69|62.42|59.62|0
1622579400000|2021-06-01 20:30:00|62.34|59.54|62.28|59.48|62.41|59.61|62.22|59.42|0
1622579700000|2021-06-01 20:35:00|62.22|59.42|62.34|59.54|62.47|59.67|62.22|59.42|0
1622580000000|2021-06-01 20:40:00|62.28|59.48|62.22|59.42|62.4|59.6|62.15|59.35|0
1622580300000|2021-06-01 20:45:00|62.28|59.48|61.9|59.1|62.34|59.54|61.9|59.1|0
1622580600000|2021-06-01 20:50:00|61.96|59.16|61.96|59.16|61.96|59.16|61.78|58.98|0
1622580900000|2021-06-01 20:55:00|61.9|59.1|61.96|59.16|62.09|59.29|61.9|59.1|0
1622581200000|2021-06-01 21:00:00|62.07|59.27|62.07|59.27|62.08|59.28|62.07|59.27|0
1622581500000|2021-06-01 21:05:00|61.99|59.19|62.01|59.21|62.03|59.23|61.99|59.19|0
1622582100000|2021-06-01 21:15:00|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1622582400000|2021-06-01 21:20:00|62.07|59.27|61.99|59.19|62.07|59.27|61.99|59.19|0
1622582700000|2021-06-01 21:25:00|62.07|59.27|62.11|59.31|62.11|59.31|62.02|59.22|0
1622583000000|2021-06-01 21:30:00|62.07|59.27|62.12|59.32|62.21|59.41|62.07|59.27|0
1622583300000|2021-06-01 21:35:00|62.09|59.29|62.02|59.22|62.09|59.29|62.02|59.22|0
1622583600000|2021-06-01 21:40:00|62.09|59.29|61.93|59.13|62.09|59.29|61.93|59.13|0
1622583900000|2021-06-01 21:45:00|61.84|59.04|61.85|59.05|61.93|59.13|61.82|59.02|0
1622584200000|2021-06-01 21:50:00|61.84|59.04|61.9|59.1|61.91|59.11|61.84|59.04|0
1622584500000|2021-06-01 21:55:00|61.91|59.11|61.93|59.13|61.94|59.14|61.89|59.09|0
1622584800000|2021-06-01 22:00:00|61.82|59.02|61.05|58.25|61.95|59.15|60.95|58.15|0
1622585100000|2021-06-01 22:05:00|61.11|58.31|60.98|58.18|61.17|58.37|60.49|57.69|0
1622585400000|2021-06-01 22:10:00|61.04|58.24|60.95|58.15|61.14|58.34|60.92|58.12|0
1622585700000|2021-06-01 22:15:00|60.92|58.12|61.17|58.37|61.41|58.61|60.92|58.12|0
1622586000000|2021-06-01 22:20:00|61.23|58.43|61.16|58.36|61.41|58.61|61.1|58.3|0
1622586300000|2021-06-01 22:25:00|61.19|58.39|61.1|58.3|61.29|58.49|61.04|58.24|0
1622586600000|2021-06-01 22:30:00|61.04|58.24|61.16|58.36|61.19|58.39|60.98|58.18|0
1622586900000|2021-06-01 22:35:00|61.1|58.3|60.61|57.81|61.1|58.3|60.61|57.81|0
1622587200000|2021-06-01 22:40:00|60.67|57.87|60.67|57.87|60.73|57.93|60.3|57.5|0
1622587500000|2021-06-01 22:45:00|60.6|57.8|60.42|57.62|60.67|57.87|60.42|57.62|0
1622587800000|2021-06-01 22:50:00|60.45|57.65|60.6|57.8|60.6|57.8|60.42|57.62|0
1622588100000|2021-06-01 22:55:00|60.54|57.74|60.36|57.56|60.54|57.74|60.23|57.43|0
1622588400000|2021-06-01 23:00:00|60.32|57.52|60.72|57.92|60.72|57.92|60.11|57.31|0
1622588700000|2021-06-01 23:05:00|60.66|57.86|60.57|57.77|60.66|57.86|60.29|57.49|0
1622589000000|2021-06-01 23:10:00|60.6|57.8|60.47|57.67|60.72|57.92|60.47|57.67|0
1622589300000|2021-06-01 23:15:00|60.41|57.61|60.5|57.7|60.66|57.86|60.35|57.55|0
1622589600000|2021-06-01 23:20:00|60.47|57.67|60.53|57.73|60.53|57.73|60.35|57.55|0
1622589900000|2021-06-01 23:25:00|60.59|57.79|60.72|57.92|60.75|57.95|60.53|57.73|0
1622590200000|2021-06-01 23:30:00|60.68|57.88|60.96|58.16|60.96|58.16|60.66|57.86|0
1622590500000|2021-06-01 23:35:00|61.02|58.22|61.02|58.22|61.24|58.44|60.96|58.16|0
1622590800000|2021-06-01 23:40:00|61.08|58.28|61.02|58.22|61.08|58.28|60.9|58.1|0
1622591100000|2021-06-01 23:45:00|61.08|58.28|60.87|58.07|61.08|58.28|60.71|57.91|0
1622591400000|2021-06-01 23:50:00|60.84|58.04|61.08|58.28|61.08|58.28|60.77|57.97|0
1622591700000|2021-06-01 23:55:00|61.11|58.31|61.33|58.53|61.33|58.53|61.02|58.22|0
1622592000000|2021-06-02 00:00:00|61.39|58.59|61.26|58.46|61.58|58.78|61.02|58.22|0
1622592300000|2021-06-02 00:05:00|61.2|58.4|61.02|58.22|61.2|58.4|60.58|57.78|0
1622592600000|2021-06-02 00:10:00|61.14|58.34|61.57|58.77|61.57|58.77|60.83|58.03|0
1622592900000|2021-06-02 00:15:00|61.64|58.84|62.39|59.59|62.39|59.59|61.51|58.71|0
1622593200000|2021-06-02 00:20:00|62.45|59.65|62.38|59.58|62.7|59.9|62.26|59.46|0
1622593500000|2021-06-02 00:25:00|62.45|59.65|62.57|59.77|62.57|59.77|62.26|59.46|0
1622593800000|2021-06-02 00:30:00|62.51|59.71|62.38|59.58|62.63|59.83|62.32|59.52|0
1622594100000|2021-06-02 00:35:00|62.44|59.64|62.32|59.52|62.51|59.71|62.32|59.52|0
1622594400000|2021-06-02 00:40:00|62.38|59.58|62.32|59.52|62.51|59.71|62.19|59.39|0
1622594700000|2021-06-02 00:45:00|62.28|59.48|62.25|59.45|62.38|59.58|62.09|59.29|0
1622595000000|2021-06-02 00:50:00|62.28|59.48|62.63|59.83|62.69|59.89|62.25|59.45|0
1622595300000|2021-06-02 00:55:00|62.66|59.86|62.56|59.76|62.69|59.89|62.44|59.64|0
1622595600000|2021-06-02 01:00:00|62.5|59.7|62.63|59.83|62.63|59.83|62.44|59.64|0
1622595900000|2021-06-02 01:05:00|62.59|59.79|62.31|59.51|62.59|59.79|62.19|59.39|0
1622596200000|2021-06-02 01:10:00|62.28|59.48|62.65|59.85|62.69|59.89|62.25|59.45|0
1622596500000|2021-06-02 01:15:00|62.69|59.89|62.62|59.82|62.75|59.95|62.37|59.57|0
1622596800000|2021-06-02 01:20:00|62.65|59.85|62.56|59.76|62.69|59.89|62.5|59.7|0
1622597100000|2021-06-02 01:25:00|62.5|59.7|62.24|59.44|62.68|59.88|62.24|59.44|0
1622597400000|2021-06-02 01:30:00|62.31|59.51|62.12|59.32|62.49|59.69|61.87|59.07|0
1622597700000|2021-06-02 01:35:00|62.05|59.25|62.24|59.44|62.3|59.5|62.05|59.25|0
1622598000000|2021-06-02 01:40:00|62.21|59.41|62.49|59.69|62.49|59.69|62.21|59.41|0
1622598300000|2021-06-02 01:45:00|62.43|59.63|62.36|59.56|62.55|59.75|62.24|59.44|0
1622598600000|2021-06-02 01:50:00|62.43|59.63|62.33|59.53|62.65|59.85|62.11|59.31|0
1622598900000|2021-06-02 01:55:00|62.36|59.56|62.11|59.31|62.49|59.69|62.05|59.25|0
1622599200000|2021-06-02 02:00:00|62.05|59.25|61.73|58.93|62.17|59.37|61.61|58.81|0
1622599500000|2021-06-02 02:05:00|61.8|59|61.98|59.18|61.98|59.18|61.61|58.81|0
1622599800000|2021-06-02 02:10:00|62.05|59.25|62.07|59.27|62.17|59.37|61.95|59.15|0
1622600100000|2021-06-02 02:15:00|62.11|59.31|62.04|59.24|62.11|59.31|61.98|59.18|0
1622600400000|2021-06-02 02:20:00|62.11|59.31|62.48|59.68|62.48|59.68|62.07|59.27|0
1622600700000|2021-06-02 02:25:00|62.45|59.65|62.67|59.87|62.86|60.06|62.42|59.62|0
1622601000000|2021-06-02 02:30:00|62.61|59.81|62.67|59.87|62.8|60|62.6|59.8|0
1622601300000|2021-06-02 02:35:00|62.73|59.93|62.79|59.99|62.86|60.06|62.6|59.8|0
1622601600000|2021-06-02 02:40:00|62.82|60.02|62.67|59.87|62.86|60.06|62.67|59.87|0
1622601900000|2021-06-02 02:45:00|62.6|59.8|62.6|59.8|62.67|59.87|62.48|59.68|0
1622602200000|2021-06-02 02:50:00|62.54|59.74|62.35|59.55|62.6|59.8|62.22|59.42|0
1622602500000|2021-06-02 02:55:00|62.32|59.52|61.91|59.11|62.32|59.52|61.91|59.11|0
1622602800000|2021-06-02 03:00:00|62.03|59.23|62.03|59.23|62.16|59.36|61.97|59.17|0
1622603100000|2021-06-02 03:05:00|61.97|59.17|62.22|59.42|62.28|59.48|61.91|59.11|0
1622603400000|2021-06-02 03:10:00|62.16|59.36|62.47|59.67|62.53|59.73|62.16|59.36|0
1622603700000|2021-06-02 03:15:00|62.53|59.73|62.47|59.67|62.59|59.79|62.47|59.67|0
1622604000000|2021-06-02 03:20:00|62.53|59.73|62.59|59.79|62.59|59.79|62.4|59.6|0
1622604300000|2021-06-02 03:25:00|62.66|59.86|62.15|59.35|62.66|59.86|62.15|59.35|0
1622604600000|2021-06-02 03:30:00|62.21|59.41|62.03|59.23|62.21|59.41|61.9|59.1|0
1622604900000|2021-06-02 03:35:00|62.09|59.29|61.96|59.16|62.21|59.41|61.96|59.16|0
1622605200000|2021-06-02 03:40:00|61.99|59.19|62.02|59.22|62.09|59.29|61.96|59.16|0
1622605500000|2021-06-02 03:45:00|62.05|59.25|62.21|59.41|62.27|59.47|62.05|59.25|0
1622605800000|2021-06-02 03:50:00|62.27|59.47|62.15|59.35|62.27|59.47|62.08|59.28|0
1622606100000|2021-06-02 03:55:00|62.11|59.31|62.08|59.28|62.15|59.35|62.02|59.22|0
1622606400000|2021-06-02 04:00:00|62.14|59.34|61.96|59.16|62.14|59.34|61.89|59.09|0
1622606700000|2021-06-02 04:05:00|62.02|59.22|61.77|58.97|62.02|59.22|61.7|58.9|0
1622607000000|2021-06-02 04:10:00|61.8|59|61.83|59.03|61.89|59.09|61.7|58.9|0
1622607300000|2021-06-02 04:15:00|61.86|59.06|61.83|59.03|61.95|59.15|61.76|58.96|0
1622607600000|2021-06-02 04:20:00|61.89|59.09|61.7|58.9|61.89|59.09|61.64|58.84|0
1622607900000|2021-06-02 04:25:00|61.67|58.87|61.64|58.84|61.76|58.96|61.64|58.84|0
1622608200000|2021-06-02 04:30:00|61.7|58.9|61.57|58.77|61.76|58.96|61.57|58.77|0
1622608500000|2021-06-02 04:35:00|61.64|58.84|61.51|58.71|61.64|58.84|61.45|58.65|0
1622608800000|2021-06-02 04:40:00|61.57|58.77|61.88|59.08|61.95|59.15|61.57|58.77|0
1622609100000|2021-06-02 04:45:00|61.82|59.02|61.7|58.9|61.88|59.08|61.7|58.9|0
1622609400000|2021-06-02 04:50:00|61.72|58.92|61.69|58.89|61.76|58.96|61.51|58.71|0
1622609700000|2021-06-02 04:55:00|61.66|58.86|61.63|58.83|61.69|58.89|61.63|58.83|0
1622610000000|2021-06-02 05:00:00|61.57|58.77|61.75|58.95|61.82|59.02|61.44|58.64|0
1622610300000|2021-06-02 05:05:00|61.82|59.02|62.13|59.33|62.13|59.33|61.78|58.98|0
1622610600000|2021-06-02 05:10:00|62.19|59.39|61.94|59.14|62.19|59.39|61.94|59.14|0
1622610900000|2021-06-02 05:15:00|61.97|59.17|62.06|59.26|62.25|59.45|61.97|59.17|0
1622611200000|2021-06-02 05:20:00|62.13|59.33|62|59.2|62.19|59.39|61.94|59.14|0
1622611500000|2021-06-02 05:25:00|61.97|59.17|61.94|59.14|62.06|59.26|61.94|59.14|0
1622611800000|2021-06-02 05:30:00|62|59.2|62.12|59.32|62.12|59.32|61.87|59.07|0
1622612100000|2021-06-02 05:35:00|62.06|59.26|62.37|59.57|62.37|59.57|62.06|59.26|0
1622612400000|2021-06-02 05:40:00|62.34|59.54|62.31|59.51|62.43|59.63|62.25|59.45|0
1622612700000|2021-06-02 05:45:00|62.34|59.54|62.37|59.57|62.5|59.7|62.31|59.51|0
1622613000000|2021-06-02 05:50:00|62.4|59.6|62.31|59.51|62.43|59.63|62.24|59.44|0
1622613300000|2021-06-02 05:55:00|62.24|59.44|61.93|59.13|62.31|59.51|61.93|59.13|0
1622613600000|2021-06-02 06:00:00|61.87|59.07|61.61|58.81|61.93|59.13|61.43|58.63|0
1622613900000|2021-06-02 06:05:00|61.68|58.88|61.55|58.75|61.86|59.06|61.55|58.75|0
1622614200000|2021-06-02 06:10:00|61.49|58.69|61.61|58.81|61.74|58.94|61.43|58.63|0
1622614500000|2021-06-02 06:15:00|61.58|58.78|61.61|58.81|61.67|58.87|61.49|58.69|0
1622614800000|2021-06-02 06:20:00|61.67|58.87|61.67|58.87|61.74|58.94|61.55|58.75|0
1622615100000|2021-06-02 06:25:00|61.61|58.81|61.3|58.5|61.67|58.87|61.24|58.44|0
1622615400000|2021-06-02 06:30:00|61.27|58.47|61.42|58.62|61.48|58.68|61.24|58.44|0
1622615700000|2021-06-02 06:35:00|61.39|58.59|61.17|58.37|61.55|58.75|61.17|58.37|0
1622616000000|2021-06-02 06:40:00|61.2|58.4|61.17|58.37|61.36|58.56|61.05|58.25|0
1622616300000|2021-06-02 06:45:00|61.11|58.31|61.42|58.62|61.48|58.68|61.05|58.25|0
1622616600000|2021-06-02 06:50:00|61.48|58.68|61.73|58.93|61.79|58.99|61.36|58.56|0
1622616900000|2021-06-02 06:55:00|61.7|58.9|61.73|58.93|61.73|58.93|61.54|58.74|0
1622617200000|2021-06-02 07:00:00|61.54|58.74|62.16|59.36|62.29|59.49|61.17|58.37|0
1622617500000|2021-06-02 07:05:00|61.9|59.5|62.69|60.29|62.78|60.38|61.9|59.5|0
1622617800000|2021-06-02 07:10:00|62.65|60.25|62.4|60|62.78|60.38|62.34|59.94|0
1622618100000|2021-06-02 07:15:00|62.34|59.94|61.68|59.28|62.4|60|61.68|59.28|0
1622618400000|2021-06-02 07:20:00|61.58|59.18|61.61|59.21|61.9|59.5|61.27|58.87|0
1622618700000|2021-06-02 07:25:00|61.52|59.12|60.53|58.13|61.52|59.12|60.4|58|0
1622619000000|2021-06-02 07:30:00|60.4|58|60.65|58.25|60.71|58.31|59.97|57.57|0
1622619300000|2021-06-02 07:35:00|60.71|58.31|61.02|58.62|61.08|58.68|60.46|58.06|0
1622619600000|2021-06-02 07:40:00|61.08|58.68|60.99|58.59|61.11|58.71|60.83|58.43|0
1622619900000|2021-06-02 07:45:00|60.96|58.56|60.96|58.56|61.02|58.62|60.58|58.18|0
1622620200000|2021-06-02 07:50:00|61.02|58.62|61.08|58.68|61.11|58.71|60.65|58.25|0
1622620500000|2021-06-02 07:55:00|61.05|58.65|61.01|58.61|61.08|58.68|60.89|58.49|0
1622620800000|2021-06-02 08:00:00|61.08|58.68|61.39|58.99|61.45|59.05|60.95|58.55|0
1622621100000|2021-06-02 08:05:00|61.45|59.05|61.45|59.05|61.51|59.11|61.26|58.86|0
1622621400000|2021-06-02 08:10:00|61.51|59.11|61.88|59.48|61.88|59.48|61.51|59.11|0
1622621700000|2021-06-02 08:15:00|61.82|59.42|61.51|59.11|61.88|59.48|61.45|59.05|0
1622622000000|2021-06-02 08:20:00|61.45|59.05|61.44|59.04|61.63|59.23|61.38|58.98|0
1622622300000|2021-06-02 08:25:00|61.51|59.11|61.19|58.79|61.51|59.11|61.19|58.79|0
1622622600000|2021-06-02 08:30:00|61.26|58.86|61.1|58.7|61.38|58.98|61.07|58.67|0
1622622900000|2021-06-02 08:35:00|61.13|58.73|61.13|58.73|61.19|58.79|60.94|58.54|0
1622623200000|2021-06-02 08:40:00|61.07|58.67|60.57|58.17|61.13|58.73|60.54|58.14|0
1622623500000|2021-06-02 08:45:00|60.63|58.23|60.88|58.48|61|58.6|60.57|58.17|0
1622623800000|2021-06-02 08:50:00|60.91|58.51|61.06|58.66|61.19|58.79|60.88|58.48|0
1622624100000|2021-06-02 08:55:00|61|58.6|60.63|58.23|61.06|58.66|60.32|57.92|0
1622624400000|2021-06-02 09:00:00|60.69|58.29|61.12|58.72|61.19|58.79|60.69|58.29|0
1622624700000|2021-06-02 09:05:00|61.06|58.66|61.06|58.66|61.19|58.79|61|58.6|0
1622625000000|2021-06-02 09:10:00|61.12|58.72|60.94|58.54|61.25|58.85|60.87|58.47|0
1622625300000|2021-06-02 09:15:00|60.96|58.56|61.37|58.97|61.43|59.03|60.75|58.35|0
1622625600000|2021-06-02 09:20:00|61.43|59.03|61.37|58.97|61.74|59.34|61.37|58.97|0
1622625900000|2021-06-02 09:25:00|61.31|58.91|61.49|59.09|61.49|59.09|61.24|58.84|0
1622626200000|2021-06-02 09:30:00|61.52|59.12|61.43|59.03|61.52|59.12|61.18|58.78|0
1622626500000|2021-06-02 09:35:00|61.37|58.97|61.3|58.9|61.49|59.09|61.3|58.9|0
1622626800000|2021-06-02 09:40:00|61.36|58.96|61.43|59.03|61.49|59.09|61.24|58.84|0
1622627100000|2021-06-02 09:45:00|61.36|58.96|61.42|59.02|61.64|59.24|61.3|58.9|0
1622627400000|2021-06-02 09:50:00|61.39|58.99|61.8|59.4|61.8|59.4|61.36|58.96|0
1622627700000|2021-06-02 09:55:00|61.74|59.34|61.8|59.4|61.98|59.58|61.61|59.21|0
1622628000000|2021-06-02 10:00:00|61.76|59.36|61.45|59.05|61.76|59.36|61.42|59.02|0
1622628300000|2021-06-02 10:05:00|61.42|59.02|61.73|59.33|61.86|59.46|61.42|59.02|0
1622628600000|2021-06-02 10:10:00|61.76|59.36|61.67|59.27|61.86|59.46|61.67|59.27|0
1622628900000|2021-06-02 10:15:00|61.73|59.33|61.42|59.02|61.86|59.46|61.29|58.89|0
1622629200000|2021-06-02 10:20:00|61.45|59.05|61.42|59.02|61.48|59.08|61.35|58.95|0
1622629500000|2021-06-02 10:25:00|61.48|59.08|61.73|59.33|61.73|59.33|61.35|58.95|0
1622629800000|2021-06-02 10:30:00|61.79|59.39|61.91|59.51|61.91|59.51|61.73|59.33|0
1622630100000|2021-06-02 10:35:00|61.98|59.58|61.79|59.39|61.98|59.58|61.66|59.26|0
1622630400000|2021-06-02 10:40:00|61.85|59.45|62.04|59.64|62.1|59.7|61.85|59.45|0
1622630700000|2021-06-02 10:45:00|61.97|59.57|61.97|59.57|62.1|59.7|61.97|59.57|0
1622631000000|2021-06-02 10:50:00|62|59.6|62.1|59.7|62.16|59.76|62|59.6|0
1622631300000|2021-06-02 10:55:00|62.03|59.63|62.16|59.76|62.22|59.82|62.03|59.63|0
1622631600000|2021-06-02 11:00:00|62.22|59.82|62.41|60.01|62.47|60.07|62.22|59.82|0
1622631900000|2021-06-02 11:05:00|62.35|59.95|62.28|59.88|62.47|60.07|62.16|59.76|0
1622632200000|2021-06-02 11:10:00|62.25|59.85|62.28|59.88|62.34|59.94|62.22|59.82|0
1622632500000|2021-06-02 11:15:00|62.34|59.94|61.97|59.57|62.34|59.94|61.97|59.57|0
1622632800000|2021-06-02 11:20:00|61.9|59.5|61.93|59.53|61.96|59.56|61.34|58.94|0
1622633100000|2021-06-02 11:25:00|61.96|59.56|61.84|59.44|62.15|59.75|61.74|59.34|0
1622633400000|2021-06-02 11:30:00|61.9|59.5|61.9|59.5|62.09|59.69|61.84|59.44|0
1622633700000|2021-06-02 11:35:00|61.96|59.56|62.02|59.62|62.15|59.75|61.9|59.5|0
1622634000000|2021-06-02 11:40:00|61.96|59.56|62.27|59.87|62.4|60|61.96|59.56|0
1622634300000|2021-06-02 11:45:00|62.34|59.94|62.27|59.87|62.46|60.06|62.27|59.87|0
1622634600000|2021-06-02 11:50:00|62.34|59.94|61.96|59.56|62.4|60|61.89|59.49|0
1622634900000|2021-06-02 11:55:00|61.89|59.49|62.21|59.81|62.27|59.87|61.83|59.43|0
1622635200000|2021-06-02 12:00:00|62.24|59.84|62.08|59.68|62.33|59.93|62.08|59.68|0
1622635500000|2021-06-02 12:05:00|62.02|59.62|62.08|59.68|62.21|59.81|61.98|59.58|0
1622635800000|2021-06-02 12:10:00|62.14|59.74|62.2|59.8|62.27|59.87|62.08|59.68|0
1622636100000|2021-06-02 12:15:00|62.23|59.83|62.33|59.93|62.45|60.05|62.2|59.8|0
1622636400000|2021-06-02 12:20:00|62.36|59.96|62.71|60.31|62.77|60.37|62.36|59.96|0
1622636700000|2021-06-02 12:25:00|62.64|60.24|63.21|60.81|63.53|61.13|62.64|60.24|0
1622637000000|2021-06-02 12:30:00|63.28|60.88|63.28|60.88|63.47|61.07|63.21|60.81|0
1622637300000|2021-06-02 12:35:00|63.34|60.94|63.21|60.81|63.34|60.94|63.08|60.68|0
1622637600000|2021-06-02 12:40:00|63.15|60.75|64.02|61.62|64.02|61.62|63.08|60.68|0
1622637900000|2021-06-02 12:45:00|63.96|61.56|64.15|61.75|64.15|61.75|63.83|61.43|0
1622638200000|2021-06-02 12:50:00|64.09|61.69|64.15|61.75|64.28|61.88|64.09|61.69|0
1622638500000|2021-06-02 12:55:00|64.09|61.69|64.28|61.88|64.34|61.94|64.09|61.69|0
1622638800000|2021-06-02 13:00:00|64.34|61.94|64.28|61.88|64.47|62.07|64.21|61.81|0
1622639100000|2021-06-02 13:05:00|64.21|61.81|63.83|61.43|64.73|62.33|63.73|61.33|0
1622639400000|2021-06-02 13:10:00|63.76|61.36|63.82|61.42|64.02|61.62|63.76|61.36|0
1622639700000|2021-06-02 13:15:00|63.89|61.49|63.63|61.23|63.89|61.49|63.63|61.23|0
1622640000000|2021-06-02 13:20:00|63.57|61.17|64.01|61.61|64.17|61.77|63.57|61.17|0
1622640300000|2021-06-02 13:25:00|64.08|61.68|64.08|61.68|64.27|61.87|63.89|61.49|0
1622640600000|2021-06-02 13:30:00|63.89|61.49|62.68|60.28|63.89|61.49|62.49|60.09|0
1622640900000|2021-06-02 13:35:00|62.55|60.15|62.11|59.71|62.77|60.37|62.05|59.65|0
1622641200000|2021-06-02 13:40:00|62.05|59.65|62.99|60.59|63.12|60.72|62.05|59.65|0
1622641500000|2021-06-02 13:45:00|63.05|60.65|64.52|62.12|64.52|62.12|63.05|60.65|0
1622641800000|2021-06-02 13:50:00|64.46|62.06|64.2|61.8|64.65|62.25|64.01|61.61|0
1622642100000|2021-06-02 13:55:00|64.26|61.86|64.1|61.7|64.81|62.41|64.01|61.61|0
1622642400000|2021-06-02 14:00:00|64.2|61.8|64.13|61.73|64.33|61.93|63.75|61.35|0
1622642700000|2021-06-02 14:05:00|64.26|61.86|64.39|61.99|64.52|62.12|63.91|61.51|0
1622643000000|2021-06-02 14:10:00|64.32|61.92|64.39|61.99|64.71|62.31|63.94|61.54|0
1622643300000|2021-06-02 14:15:00|64.45|62.05|64.84|62.44|65.1|62.7|64.07|61.67|0
1622643600000|2021-06-02 14:20:00|64.77|62.37|63.84|61.44|65.84|63.44|63.58|61.18|0
1622643900000|2021-06-02 14:25:00|63.77|61.37|63.64|61.24|64.03|61.63|63.58|61.18|0
1622644200000|2021-06-02 14:30:00|63.71|61.31|63.58|61.18|63.96|61.56|63.51|61.11|0
1622644500000|2021-06-02 14:35:00|63.51|61.11|63.26|60.86|63.54|61.14|62.81|60.41|0
1622644800000|2021-06-02 14:40:00|63.32|60.92|63.64|61.24|63.83|61.43|63.19|60.79|0
1622645100000|2021-06-02 14:45:00|63.77|61.37|63.45|61.05|64.03|61.63|63.32|60.92|0
1622645400000|2021-06-02 14:50:00|63.51|61.11|63.12|60.72|63.57|61.17|62.87|60.47|0
1622645700000|2021-06-02 14:55:00|63.06|60.66|63.32|60.92|63.32|60.92|62.87|60.47|0
1622646000000|2021-06-02 15:00:00|63.25|60.85|63.44|61.04|63.76|61.36|62.83|60.43|0
1622646300000|2021-06-02 15:05:00|63.51|61.11|63.57|61.17|63.7|61.3|63.31|60.91|0
1622646600000|2021-06-02 15:10:00|63.51|61.11|64.34|61.94|64.34|61.94|63.44|61.04|0
1622646900000|2021-06-02 15:15:00|64.28|61.88|64.08|61.68|64.6|62.2|63.89|61.49|0
1622647200000|2021-06-02 15:20:00|64.15|61.75|64.08|61.68|64.21|61.81|63.7|61.3|0
1622647500000|2021-06-02 15:25:00|64.02|61.62|64.27|61.87|64.34|61.94|63.89|61.49|0
1622647800000|2021-06-02 15:30:00|64.34|61.94|64.34|61.94|64.4|62|64.08|61.68|0
1622648100000|2021-06-02 15:35:00|64.4|62|64.14|61.74|64.53|62.13|63.95|61.55|0
1622648400000|2021-06-02 15:40:00|64.08|61.68|64.34|61.94|64.4|62|63.88|61.48|0
1622648700000|2021-06-02 15:45:00|64.27|61.87|64.2|61.8|64.34|61.94|64.08|61.68|0
1622649000000|2021-06-02 15:50:00|64.27|61.87|64.01|61.61|64.33|61.93|63.98|61.58|0
1622649300000|2021-06-02 15:55:00|63.95|61.55|63.69|61.29|64.07|61.67|63.56|61.16|0
1622649600000|2021-06-02 16:00:00|63.75|61.35|63.62|61.22|63.81|61.41|63.24|60.84|0
1622649900000|2021-06-02 16:05:00|63.59|61.19|63.68|61.28|63.81|61.41|63.49|61.09|0
1622650200000|2021-06-02 16:10:00|63.62|61.22|63.55|61.15|63.68|61.28|63.36|60.96|0
1622650500000|2021-06-02 16:15:00|63.62|61.22|63.23|60.83|63.75|61.35|63.17|60.77|0
1622650800000|2021-06-02 16:20:00|63.17|60.77|62.85|60.45|63.36|60.96|62.78|60.38|0
1622651100000|2021-06-02 16:25:00|62.78|60.38|62.59|60.19|62.91|60.51|62.21|59.81|0
1622651400000|2021-06-02 16:30:00|62.53|60.13|62.4|60|62.53|60.13|61.96|59.56|0
1622651700000|2021-06-02 16:35:00|62.34|59.94|62.34|59.94|62.53|60.13|62.21|59.81|0
1622652000000|2021-06-02 16:40:00|62.27|59.87|62.4|60|62.4|60|62.21|59.81|0
1622652300000|2021-06-02 16:45:00|62.46|60.06|62.65|60.25|62.72|60.32|62.4|60|0
1622652600000|2021-06-02 16:50:00|62.59|60.19|62.71|60.31|62.78|60.38|62.52|60.12|0
1622652900000|2021-06-02 16:55:00|62.68|60.28|62.58|60.18|62.78|60.38|62.52|60.12|0
1622653200000|2021-06-02 17:00:00|62.65|60.25|62.77|60.37|62.84|60.44|62.58|60.18|0
1622653500000|2021-06-02 17:05:00|62.71|60.31|62.65|60.25|62.84|60.44|62.46|60.06|0
1622653800000|2021-06-02 17:10:00|62.58|60.18|62.26|59.86|62.77|60.37|62.01|59.61|0
1622654100000|2021-06-02 17:15:00|62.33|59.93|62.01|59.61|62.39|59.99|61.88|59.48|0
1622654400000|2021-06-02 17:20:00|61.95|59.55|60.69|58.29|62.01|59.61|60.69|58.29|0
1622654700000|2021-06-02 17:25:00|60.63|58.23|61.13|58.73|61.19|58.79|60.57|58.17|0
1622655000000|2021-06-02 17:30:00|60.94|58.54|61.25|58.85|61.25|58.85|60.88|58.48|0
1622655300000|2021-06-02 17:35:00|61.19|58.79|61.34|58.94|61.57|59.17|61.16|58.76|0
1622655600000|2021-06-02 17:40:00|61.31|58.91|61.19|58.79|61.31|58.91|61.13|58.73|0
1622655900000|2021-06-02 17:45:00|61.25|58.85|60.63|58.23|61.44|59.04|60.44|58.04|0
1622656200000|2021-06-02 17:50:00|60.69|58.29|60.94|58.54|61.06|58.66|60.63|58.23|0
1622656500000|2021-06-02 17:55:00|60.87|58.47|60.94|58.54|61.06|58.66|60.63|58.23|0
1622656800000|2021-06-02 18:00:00|60.93|58.53|61.37|58.97|61.5|59.1|60.93|58.53|0
1622657100000|2021-06-02 18:05:00|61.34|58.94|60.37|57.97|61.43|59.03|60.37|57.97|0
1622657400000|2021-06-02 18:10:00|60.44|58.04|59.63|57.23|60.68|58.28|59.63|57.23|0
1622657700000|2021-06-02 18:15:00|59.51|57.11|62.26|59.86|62.51|60.11|59.51|57.11|0
1622658000000|2021-06-02 18:20:00|62.2|59.8|62.64|60.24|62.67|60.27|62.2|59.8|0
1622658300000|2021-06-02 18:25:00|62.7|60.3|62.51|60.11|62.83|60.43|62.42|60.02|0
1622658600000|2021-06-02 18:30:00|62.45|60.05|62.51|60.11|62.7|60.3|62.2|59.8|0
1622658900000|2021-06-02 18:35:00|62.38|59.98|62.54|60.14|62.6|60.2|62.13|59.73|0
1622659200000|2021-06-02 18:40:00|62.51|60.11|62.38|59.98|62.7|60.3|62.26|59.86|0
1622659500000|2021-06-02 18:45:00|62.44|60.04|62.7|60.3|62.7|60.3|62.26|59.86|0
1622659800000|2021-06-02 18:50:00|62.63|60.23|62.44|60.04|62.63|60.23|62.25|59.85|0
1622660100000|2021-06-02 18:55:00|62.5|60.1|62.76|60.36|62.79|60.39|62.38|59.98|0
1622660400000|2021-06-02 19:00:00|62.69|60.29|62.38|59.98|62.82|60.42|62.25|59.85|0
1622660700000|2021-06-02 19:05:00|62.44|60.04|62.63|60.23|62.88|60.48|62.44|60.04|0
1622661000000|2021-06-02 19:10:00|62.69|60.29|62.94|60.54|63.07|60.67|62.69|60.29|0
1622661300000|2021-06-02 19:15:00|63.01|60.61|62.75|60.35|63.04|60.64|62.69|60.29|0
1622661600000|2021-06-02 19:20:00|62.69|60.29|62.5|60.1|62.81|60.41|62.43|60.03|0
1622661900000|2021-06-02 19:25:00|62.56|60.16|62.37|59.97|62.69|60.29|62.31|59.91|0
1622662200000|2021-06-02 19:30:00|62.31|59.91|62.24|59.84|62.62|60.22|62.18|59.78|0
1622662500000|2021-06-02 19:35:00|62.18|59.78|62.31|59.91|62.56|60.16|61.99|59.59|0
1622662800000|2021-06-02 19:40:00|62.37|59.97|62.56|60.16|62.62|60.22|62.18|59.78|0
1622663100000|2021-06-02 19:45:00|62.62|60.22|62.62|60.22|62.74|60.34|62.37|59.97|0
1622663400000|2021-06-02 19:50:00|62.87|60.47|63.06|60.66|63.51|61.11|62.43|60.03|0
1622663700000|2021-06-02 19:55:00|63.12|60.72|63.82|61.42|64.21|61.81|63|60.6|0
1622664000000|2021-06-02 20:00:00|63.95|61.55|62.99|60.59|63.98|61.58|62.93|60.53|0
1622664300000|2021-06-02 20:05:00|63.05|60.65|63.05|60.65|63.05|60.65|62.8|60.4|0
1622664600000|2021-06-02 20:10:00|63.12|60.72|62.89|60.49|63.12|60.72|62.86|60.46|0
1622664900000|2021-06-02 20:15:00|63.09|60.29|63.05|60.25|63.1|60.3|63|60.2|0
1622665200000|2021-06-02 20:20:00|63.06|60.26|63.06|60.26|63.16|60.36|63.06|60.26|0
1622665500000|2021-06-02 20:25:00|63.03|60.23|63.07|60.27|63.11|60.31|63.01|60.21|0
1622665800000|2021-06-02 20:30:00|63.15|60.35|62.71|59.91|63.15|60.35|62.39|59.59|0
1622666100000|2021-06-02 20:35:00|62.77|59.97|62.83|60.03|62.83|60.03|62.52|59.72|0
1622666400000|2021-06-02 20:40:00|62.77|59.97|63.08|60.28|63.15|60.35|62.77|59.97|0
1622666700000|2021-06-02 20:45:00|63.02|60.22|63.08|60.28|63.08|60.28|62.96|60.16|0
1622667000000|2021-06-02 20:50:00|63.02|60.22|63.14|60.34|63.14|60.34|63.02|60.22|0
1622667300000|2021-06-02 20:55:00|63.08|60.28|63.59|60.79|63.59|60.79|63.02|60.22|0
1622667600000|2021-06-02 21:00:00|63.51|60.71|63.42|60.62|63.51|60.71|63.4|60.6|0
1622667900000|2021-06-02 21:05:00|63.4|60.6|63.39|60.59|63.42|60.62|63.36|60.56|0
1622668500000|2021-06-02 21:15:00|63.4|60.6|63.52|60.72|63.52|60.72|63.4|60.6|0
1622668800000|2021-06-02 21:20:00|63.53|60.73|63.52|60.72|63.54|60.74|63.52|60.72|0
1622669100000|2021-06-02 21:25:00|63.53|60.73|63.46|60.66|63.53|60.73|63.45|60.65|0
1622669400000|2021-06-02 21:30:00|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1622669700000|2021-06-02 21:35:00|63.5|60.7|63.51|60.71|63.57|60.77|63.5|60.7|0
1622670000000|2021-06-02 21:40:00|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1622670300000|2021-06-02 21:45:00|63.51|60.71|63.54|60.74|63.55|60.75|63.5|60.7|0
1622670600000|2021-06-02 21:50:00|63.55|60.75|63.64|60.84|63.65|60.85|63.54|60.74|0
1622670900000|2021-06-02 21:55:00|63.6|60.8|63.61|60.81|63.65|60.85|63.54|60.74|0
1622671200000|2021-06-02 22:00:00|63.83|61.03|63.73|60.93|63.93|61.13|63.48|60.68|0
1622671500000|2021-06-02 22:05:00|63.67|60.87|63.54|60.74|63.73|60.93|63.54|60.74|0
1622671800000|2021-06-02 22:10:00|63.61|60.81|63.41|60.61|63.64|60.84|63.41|60.61|0
1622672100000|2021-06-02 22:15:00|63.48|60.68|63.54|60.74|63.63|60.83|63.48|60.68|0
1622672400000|2021-06-02 22:20:00|63.48|60.68|63.7|60.9|63.7|60.9|63.48|60.68|0
1622672700000|2021-06-02 22:25:00|63.67|60.87|63.73|60.93|63.73|60.93|63.6|60.8|0
1622673000000|2021-06-02 22:30:00|63.79|60.99|63.6|60.8|63.79|60.99|63.6|60.8|0
1622673300000|2021-06-02 22:35:00|63.54|60.74|63.47|60.67|63.66|60.86|63.47|60.67|0
1622673600000|2021-06-02 22:40:00|63.53|60.73|63.47|60.67|63.53|60.73|63.41|60.61|0
1622673900000|2021-06-02 22:45:00|63.41|60.61|63.4|60.6|63.47|60.67|63.4|60.6|0
1622674200000|2021-06-02 22:50:00|63.47|60.67|63.47|60.67|63.47|60.67|63.4|60.6|0
1622674500000|2021-06-02 22:55:00|63.5|60.7|63.53|60.73|63.53|60.73|63.47|60.67|0
1622674800000|2021-06-02 23:00:00|63.47|60.67|63.34|60.54|63.59|60.79|63.34|60.54|0
1622675100000|2021-06-02 23:05:00|63.37|60.57|63.4|60.6|63.59|60.79|63.34|60.54|0
1622675400000|2021-06-02 23:10:00|63.46|60.66|63.4|60.6|63.46|60.66|63.34|60.54|0
1622675700000|2021-06-02 23:15:00|63.46|60.66|63.33|60.53|63.46|60.66|63.33|60.53|0
1622676000000|2021-06-02 23:20:00|63.4|60.6|63.4|60.6|63.46|60.66|63.33|60.53|0
1622676300000|2021-06-02 23:25:00|63.46|60.66|63.46|60.66|63.52|60.72|63.4|60.6|0
1622676600000|2021-06-02 23:30:00|63.52|60.72|63.65|60.85|63.65|60.85|63.46|60.66|0
1622676900000|2021-06-02 23:35:00|63.59|60.79|63.58|60.78|63.65|60.85|63.58|60.78|0
1622677200000|2021-06-02 23:40:00|63.65|60.85|63.65|60.85|63.68|60.88|63.58|60.78|0
1622677500000|2021-06-02 23:45:00|63.68|60.88|63.84|61.04|63.84|61.04|63.58|60.78|0
1622677800000|2021-06-02 23:50:00|63.77|60.97|63.8|61|63.9|61.1|63.71|60.91|0
1622678100000|2021-06-02 23:55:00|63.77|60.97|63.9|61.1|64.09|61.29|63.71|60.91|0
1622678400000|2021-06-03 00:00:00|63.96|61.16|64.28|61.48|64.54|61.74|63.71|60.91|0
1622678700000|2021-06-03 00:05:00|64.35|61.55|64.48|61.68|64.64|61.84|64.35|61.55|0
1622679000000|2021-06-03 00:10:00|64.54|61.74|64.47|61.67|64.61|61.81|64.47|61.67|0
1622679300000|2021-06-03 00:15:00|64.54|61.74|64.54|61.74|64.67|61.87|64.54|61.74|0
1622679600000|2021-06-03 00:20:00|64.6|61.8|64.41|61.61|64.67|61.87|64.34|61.54|0
1622679900000|2021-06-03 00:25:00|64.47|61.67|64.67|61.87|64.73|61.93|64.41|61.61|0
1622680200000|2021-06-03 00:30:00|64.7|61.9|64.73|61.93|64.79|61.99|64.66|61.86|0
1622680500000|2021-06-03 00:35:00|64.79|61.99|64.79|61.99|64.92|62.12|64.79|61.99|0
1622680800000|2021-06-03 00:40:00|64.76|61.96|64.79|61.99|64.86|62.06|64.73|61.93|0
1622681100000|2021-06-03 00:45:00|64.73|61.93|64.73|61.93|64.79|61.99|64.53|61.73|0
1622681400000|2021-06-03 00:50:00|64.72|61.92|64.85|62.05|64.92|62.12|64.66|61.86|0
1622681700000|2021-06-03 00:55:00|64.92|62.12|64.92|62.12|65.11|62.31|64.85|62.05|0
1622682000000|2021-06-03 01:00:00|64.85|62.05|64.66|61.86|64.92|62.12|64.59|61.79|0
1622682300000|2021-06-03 01:05:00|64.72|61.92|64.59|61.79|64.72|61.92|64.53|61.73|0
1622682600000|2021-06-03 01:10:00|64.53|61.73|64.53|61.73|64.66|61.86|64.53|61.73|0
1622682900000|2021-06-03 01:15:00|64.46|61.66|64.2|61.4|64.53|61.73|64.07|61.27|0
1622683200000|2021-06-03 01:20:00|64.27|61.47|64.2|61.4|64.33|61.53|64.2|61.4|0
1622683500000|2021-06-03 01:25:00|64.26|61.46|64.55|61.75|64.65|61.85|64.26|61.46|0
1622683800000|2021-06-03 01:30:00|64.52|61.72|64.58|61.78|64.78|61.98|64.39|61.59|0
1622684100000|2021-06-03 01:35:00|64.65|61.85|64.78|61.98|64.84|62.04|64.58|61.78|0
1622684400000|2021-06-03 01:40:00|64.71|61.91|64.65|61.85|64.78|61.98|64.45|61.65|0
1622684700000|2021-06-03 01:45:00|64.58|61.78|64.29|61.49|64.58|61.78|64.26|61.46|0
1622685000000|2021-06-03 01:50:00|64.26|61.46|64.32|61.52|64.39|61.59|64.07|61.27|0
1622685300000|2021-06-03 01:55:00|64.29|61.49|64.39|61.59|64.48|61.68|64.26|61.46|0
1622685600000|2021-06-03 02:00:00|64.45|61.65|64.45|61.65|64.64|61.84|64.35|61.55|0
1622685900000|2021-06-03 02:05:00|64.51|61.71|64.45|61.65|64.51|61.71|64.38|61.58|0
1622686200000|2021-06-03 02:10:00|64.51|61.71|64.51|61.71|64.58|61.78|64.45|61.65|0
1622686500000|2021-06-03 02:15:00|64.54|61.74|64.44|61.64|64.58|61.78|64.32|61.52|0
1622686800000|2021-06-03 02:20:00|64.48|61.68|64.38|61.58|64.57|61.77|64.31|61.51|0
1622687100000|2021-06-03 02:25:00|64.44|61.64|64.31|61.51|64.51|61.71|64.25|61.45|0
1622687400000|2021-06-03 02:30:00|64.28|61.48|63.86|61.06|64.31|61.51|63.8|61|0
1622687700000|2021-06-03 02:35:00|63.83|61.03|63.67|60.87|63.86|61.06|63.54|60.74|0
1622688000000|2021-06-03 02:40:00|63.73|60.93|63.92|61.12|63.92|61.12|63.73|60.93|0
1622688300000|2021-06-03 02:45:00|63.99|61.19|63.92|61.12|64.05|61.25|63.92|61.12|0
1622688600000|2021-06-03 02:50:00|63.99|61.19|63.99|61.19|64.05|61.25|63.92|61.12|0
1622688900000|2021-06-03 02:55:00|64.02|61.22|64.05|61.25|64.18|61.38|63.99|61.19|0
1622689200000|2021-06-03 03:00:00|64.11|61.31|64.11|61.31|64.18|61.38|63.98|61.18|0
1622689500000|2021-06-03 03:05:00|64.05|61.25|63.92|61.12|64.05|61.25|63.92|61.12|0
1622689800000|2021-06-03 03:10:00|63.95|61.15|64.11|61.31|64.11|61.31|63.92|61.12|0
1622690100000|2021-06-03 03:15:00|64.14|61.34|64.04|61.24|64.17|61.37|64.01|61.21|0
1622690400000|2021-06-03 03:20:00|64.07|61.27|63.85|61.05|64.11|61.31|63.79|60.99|0
1622690700000|2021-06-03 03:25:00|63.91|61.11|63.72|60.92|63.98|61.18|63.72|60.92|0
1622691000000|2021-06-03 03:30:00|63.78|60.98|63.85|61.05|63.98|61.18|63.72|60.92|0
1622691300000|2021-06-03 03:35:00|63.81|61.01|64.1|61.3|64.1|61.3|63.81|61.01|0
1622691600000|2021-06-03 03:40:00|64.04|61.24|64.1|61.3|64.17|61.37|64.04|61.24|0
1622691900000|2021-06-03 03:45:00|64.17|61.37|64.04|61.24|64.17|61.37|63.88|61.08|0
1622692200000|2021-06-03 03:50:00|63.97|61.17|63.97|61.17|64.04|61.24|63.91|61.11|0
1622692500000|2021-06-03 03:55:00|63.91|61.11|63.97|61.17|64.03|61.23|63.91|61.11|0
1622692800000|2021-06-03 04:00:00|64.03|61.23|64.1|61.3|64.16|61.36|63.97|61.17|0
1622693100000|2021-06-03 04:05:00|64.06|61.26|64.1|61.3|64.1|61.3|64.03|61.23|0
1622693400000|2021-06-03 04:10:00|64.03|61.23|64.16|61.36|64.16|61.36|64.03|61.23|0
1622693700000|2021-06-03 04:15:00|64.09|61.29|64.16|61.36|64.16|61.36|64.03|61.23|0
1622694000000|2021-06-03 04:20:00|64.19|61.39|64.22|61.42|64.29|61.49|64.19|61.39|0
1622694300000|2021-06-03 04:25:00|64.16|61.36|64.09|61.29|64.22|61.42|64.03|61.23|0
1622694600000|2021-06-03 04:30:00|64.03|61.23|64.03|61.23|64.09|61.29|63.99|61.19|0
1622694900000|2021-06-03 04:35:00|64.06|61.26|64.09|61.29|64.09|61.29|64.02|61.22|0
1622695200000|2021-06-03 04:40:00|64.02|61.22|63.96|61.16|64.09|61.29|63.96|61.16|0
1622695500000|2021-06-03 04:45:00|63.83|61.03|63.89|61.09|63.89|61.09|63.83|61.03|0
1622695800000|2021-06-03 04:50:00|63.92|61.12|63.96|61.16|63.96|61.16|63.89|61.09|0
1622696100000|2021-06-03 04:55:00|63.89|61.09|63.73|60.93|63.96|61.16|63.73|60.93|0
1622696400000|2021-06-03 05:00:00|63.7|60.9|63.95|61.15|64.02|61.22|63.63|60.83|0
1622696700000|2021-06-03 05:05:00|63.89|61.09|63.82|61.02|63.95|61.15|63.7|60.9|0
1622697000000|2021-06-03 05:10:00|63.89|61.09|64.02|61.22|64.02|61.22|63.82|61.02|0
1622697300000|2021-06-03 05:15:00|63.95|61.15|64.14|61.34|64.14|61.34|63.89|61.09|0
1622697600000|2021-06-03 05:20:00|64.08|61.28|64.01|61.21|64.14|61.34|63.95|61.15|0
1622697900000|2021-06-03 05:25:00|63.95|61.15|63.95|61.15|64.08|61.28|63.88|61.08|0
1622698200000|2021-06-03 05:30:00|63.91|61.11|63.88|61.08|63.95|61.15|63.56|60.76|0
1622698500000|2021-06-03 05:35:00|63.85|61.05|63.75|60.95|63.95|61.15|63.69|60.89|0
1622698800000|2021-06-03 05:40:00|63.72|60.92|63.69|60.89|63.75|60.95|63.56|60.76|0
1622699100000|2021-06-03 05:45:00|63.62|60.82|63.69|60.89|63.82|61.02|63.62|60.82|0
1622699400000|2021-06-03 05:50:00|63.75|60.95|63.81|61.01|63.88|61.08|63.72|60.92|0
1622699700000|2021-06-03 05:55:00|63.78|60.98|63.88|61.08|63.94|61.14|63.75|60.95|0
1622700000000|2021-06-03 06:00:00|63.91|61.11|63.94|61.14|64.07|61.27|63.81|61.01|0
1622700300000|2021-06-03 06:05:00|63.88|61.08|63.75|60.95|63.94|61.14|63.68|60.88|0
1622700600000|2021-06-03 06:10:00|63.68|60.88|63.62|60.82|63.75|60.95|63.58|60.78|0
1622700900000|2021-06-03 06:15:00|63.58|60.78|63.3|60.5|63.62|60.82|63.23|60.43|0
1622701200000|2021-06-03 06:20:00|63.36|60.56|63.3|60.5|63.36|60.56|63.23|60.43|0
1622701500000|2021-06-03 06:25:00|63.23|60.43|63.29|60.49|63.36|60.56|63.23|60.43|0
1622701800000|2021-06-03 06:30:00|63.23|60.43|63.04|60.24|63.29|60.49|63.04|60.24|0
1622702100000|2021-06-03 06:35:00|63.1|60.3|62.85|60.05|63.17|60.37|62.85|60.05|0
1622702400000|2021-06-03 06:40:00|62.91|60.11|62.47|59.67|62.91|60.11|62.28|59.48|0
1622702700000|2021-06-03 06:45:00|62.4|59.6|62.09|59.29|62.4|59.6|61.96|59.16|0
1622703000000|2021-06-03 06:50:00|62.15|59.35|62.34|59.54|62.4|59.6|62.09|59.29|0
1622703300000|2021-06-03 06:55:00|62.4|59.6|62.91|60.11|62.91|60.11|62.4|59.6|0
1622703600000|2021-06-03 07:00:00|62.97|60.17|62.55|59.75|62.97|60.17|62.34|59.54|0
1622703900000|2021-06-03 07:05:00|62.45|60.05|61.76|59.36|62.45|60.05|61.69|59.29|0
1622704200000|2021-06-03 07:10:00|61.69|59.29|62.01|59.61|62.07|59.67|61.69|59.29|0
1622704500000|2021-06-03 07:15:00|61.94|59.54|62.01|59.61|62.13|59.73|61.57|59.17|0
1622704800000|2021-06-03 07:20:00|61.94|59.54|61.69|59.29|61.94|59.54|61.63|59.23|0
1622705100000|2021-06-03 07:25:00|61.72|59.32|61.94|59.54|62.07|59.67|61.66|59.26|0
1622705400000|2021-06-03 07:30:00|61.88|59.48|62|59.6|62.07|59.67|61.88|59.48|0
1622705700000|2021-06-03 07:35:00|62.07|59.67|61.91|59.51|62.19|59.79|61.88|59.48|0
1622706000000|2021-06-03 07:40:00|61.88|59.48|61.81|59.41|61.88|59.48|61.72|59.32|0
1622706300000|2021-06-03 07:45:00|61.75|59.35|63.3|60.9|63.75|61.35|61.75|59.35|0
1622706600000|2021-06-03 07:50:00|63.33|60.93|62.92|60.52|63.33|60.93|62.79|60.39|0
1622706900000|2021-06-03 07:55:00|62.98|60.58|63.01|60.61|63.17|60.77|62.92|60.52|0
1622707200000|2021-06-03 08:00:00|62.92|60.52|62.73|60.33|63.11|60.71|62.73|60.33|0
1622707500000|2021-06-03 08:05:00|62.79|60.39|63.01|60.61|63.01|60.61|62.63|60.23|0
1622707800000|2021-06-03 08:10:00|62.98|60.58|62.98|60.58|63.3|60.9|62.98|60.58|0
1622708100000|2021-06-03 08:15:00|62.92|60.52|63.07|60.67|63.17|60.77|62.73|60.33|0
1622708400000|2021-06-03 08:20:00|63.1|60.7|63.1|60.7|63.17|60.77|62.98|60.58|0
1622708700000|2021-06-03 08:25:00|63.04|60.64|63.35|60.95|63.35|60.95|63.04|60.64|0
1622709000000|2021-06-03 08:30:00|63.29|60.89|63.54|61.14|63.67|61.27|63.23|60.83|0
1622709300000|2021-06-03 08:35:00|63.48|61.08|63.8|61.4|63.86|61.46|63.48|61.08|0
1622709600000|2021-06-03 08:40:00|63.73|61.33|63.92|61.52|63.99|61.59|63.64|61.24|0
1622709900000|2021-06-03 08:45:00|63.86|61.46|63.99|61.59|63.99|61.59|63.6|61.2|0
1622710200000|2021-06-03 08:50:00|63.92|61.52|64.05|61.65|64.11|61.71|63.92|61.52|0
1622710500000|2021-06-03 08:55:00|64.11|61.71|63.86|61.46|64.11|61.71|63.86|61.46|0
1622710800000|2021-06-03 09:00:00|63.89|61.49|63.6|61.2|63.89|61.49|63.6|61.2|0
1622711100000|2021-06-03 09:05:00|63.66|61.26|63.34|60.94|63.73|61.33|63.34|60.94|0
1622711400000|2021-06-03 09:10:00|63.28|60.88|61.98|59.58|63.34|60.94|61.98|59.58|0
1622711700000|2021-06-03 09:15:00|62.05|59.65|61.48|59.08|62.11|59.71|61.48|59.08|0
1622712000000|2021-06-03 09:20:00|61.42|59.02|61.42|59.02|61.55|59.15|61.17|58.77|0
1622712300000|2021-06-03 09:25:00|61.48|59.08|61.45|59.05|61.48|59.08|61.17|58.77|0
1622712600000|2021-06-03 09:30:00|61.42|59.02|61.84|59.44|61.97|59.57|61.29|58.89|0
1622712900000|2021-06-03 09:35:00|61.9|59.5|62.15|59.75|62.15|59.75|61.9|59.5|0
1622713200000|2021-06-03 09:40:00|62.22|59.82|62.47|60.07|62.53|60.13|62.22|59.82|0
1622713500000|2021-06-03 09:45:00|62.53|60.13|62.47|60.07|62.59|60.19|62.4|60|0
1622713800000|2021-06-03 09:50:00|62.43|60.03|62.15|59.75|62.47|60.07|62.15|59.75|0
1622714100000|2021-06-03 09:55:00|62.12|59.72|62.21|59.81|62.21|59.81|61.96|59.56|0
1622714400000|2021-06-03 10:00:00|62.18|59.78|62.02|59.62|62.27|59.87|61.9|59.5|0
1622714700000|2021-06-03 10:05:00|62.09|59.69|60.77|58.37|62.09|59.69|60.01|57.61|0
1622715000000|2021-06-03 10:10:00|60.74|58.34|60.55|58.15|60.8|58.4|60.49|58.09|0
1622715300000|2021-06-03 10:15:00|60.49|58.09|61.23|58.83|61.23|58.83|60.49|58.09|0
1622715600000|2021-06-03 10:20:00|61.11|58.71|61.41|59.01|61.48|59.08|61.11|58.71|0
1622715900000|2021-06-03 10:25:00|61.35|58.95|61.1|58.7|61.38|58.98|61.04|58.64|0
1622716200000|2021-06-03 10:30:00|61.17|58.77|59.94|57.54|61.29|58.89|59.75|57.35|0
1622716500000|2021-06-03 10:35:00|60.06|57.66|59.51|57.11|60.18|57.78|59.33|56.93|0
1622716800000|2021-06-03 10:40:00|59.45|57.05|59.69|57.29|59.69|57.29|59.39|56.99|0
1622717100000|2021-06-03 10:45:00|59.81|57.41|59.69|57.29|59.93|57.53|59.69|57.29|0
1622717400000|2021-06-03 10:50:00|59.63|57.23|59.57|57.17|59.69|57.29|59.32|56.92|0
1622717700000|2021-06-03 10:55:00|59.63|57.23|60.8|58.4|60.8|58.4|58.15|55.75|0
1622718000000|2021-06-03 11:00:00|60.77|58.37|59.11|56.71|60.86|58.46|58.99|56.59|0
1622718300000|2021-06-03 11:05:00|59.41|57.01|59.35|56.95|60.07|57.67|59.11|56.71|0
1622718600000|2021-06-03 11:10:00|59.53|57.13|60.13|57.73|60.19|57.79|59.29|56.89|0
1622718900000|2021-06-03 11:15:00|60.07|57.67|59.77|57.37|60.25|57.85|59.77|57.37|0
1622719200000|2021-06-03 11:20:00|59.71|57.31|59.95|57.55|59.95|57.55|59.29|56.89|0
1622719500000|2021-06-03 11:25:00|59.89|57.49|59.19|56.79|60.13|57.73|59.19|56.79|0
1622719800000|2021-06-03 11:30:00|59.07|56.67|59.01|56.61|59.07|56.67|58.54|56.14|0
1622720100000|2021-06-03 11:35:00|58.95|56.55|59.28|56.88|59.55|57.15|58.8|56.4|0
1622720400000|2021-06-03 11:40:00|59.31|56.91|59.07|56.67|59.31|56.91|58.83|56.43|0
1622720700000|2021-06-03 11:45:00|59.01|56.61|58.35|55.95|59.01|56.61|57.53|55.13|0
1622721000000|2021-06-03 11:50:00|58.23|55.83|58.77|56.37|58.77|56.37|57.94|55.54|0
1622721300000|2021-06-03 11:55:00|58.79|56.39|58.82|56.42|58.88|56.48|58.29|55.89|0
1622721600000|2021-06-03 12:00:00|58.76|56.36|57.99|55.59|58.82|56.42|57.52|55.12|0
1622721900000|2021-06-03 12:05:00|58.11|55.71|58.11|55.71|58.29|55.89|57.76|55.36|0
1622722200000|2021-06-03 12:10:00|58.08|55.68|58.14|55.74|58.23|55.83|57.76|55.36|0
1622722500000|2021-06-03 12:15:00|58.11|55.71|59.06|56.66|59.06|56.66|57.64|55.24|0
1622722800000|2021-06-03 12:20:00|59|56.6|59.18|56.78|59.24|56.84|58.88|56.48|0
1622723100000|2021-06-03 12:25:00|59.15|56.75|59.12|56.72|59.42|57.02|58.82|56.42|0
1622723400000|2021-06-03 12:30:00|59.08|56.68|58.99|56.59|59.08|56.68|58.7|56.3|0
1622723700000|2021-06-03 12:35:00|58.96|56.56|59.65|57.25|59.71|57.31|58.88|56.48|0
1622724000000|2021-06-03 12:40:00|59.59|57.19|60.2|57.8|60.32|57.92|59.53|57.13|0
1622724300000|2021-06-03 12:45:00|60.26|57.86|60.19|57.79|60.56|58.16|60.01|57.61|0
1622724600000|2021-06-03 12:50:00|60.25|57.85|59.83|57.43|60.25|57.85|59.83|57.43|0
1622724900000|2021-06-03 12:55:00|59.89|57.49|59.53|57.13|59.95|57.55|59.47|57.07|0
1622725200000|2021-06-03 13:00:00|59.77|57.37|60.07|57.67|60.13|57.73|59.65|57.25|0
1622725500000|2021-06-03 13:05:00|60.01|57.61|59.89|57.49|60.25|57.85|59.83|57.43|0
1622725800000|2021-06-03 13:10:00|59.95|57.55|60.43|58.03|60.43|58.03|59.77|57.37|0
1622726100000|2021-06-03 13:15:00|60.46|58.06|60.25|57.85|60.74|58.34|60.19|57.79|0
1622726400000|2021-06-03 13:20:00|60.31|57.91|60.58|58.18|60.58|58.18|60.31|57.91|0
1622726700000|2021-06-03 13:25:00|60.55|58.15|60|57.6|60.86|58.46|60|57.6|0
1622727000000|2021-06-03 13:30:00|60.06|57.66|60.06|57.66|60.79|58.39|59.58|57.18|0
1622727300000|2021-06-03 13:35:00|60|57.6|58.68|56.28|60.12|57.72|58.68|56.28|0
1622727600000|2021-06-03 13:40:00|58.74|56.34|57.32|54.92|58.86|56.46|57.32|54.92|0
1622727900000|2021-06-03 13:45:00|57.15|54.75|56.68|54.28|58.15|55.75|56.45|54.05|0
1622728200000|2021-06-03 13:50:00|56.51|54.11|57.97|55.57|58.09|55.69|56.51|54.11|0
1622728500000|2021-06-03 13:55:00|57.94|55.54|58.47|56.07|58.97|56.57|57.67|55.27|0
1622728800000|2021-06-03 14:00:00|58.26|55.86|59.27|56.87|59.45|57.05|58.11|55.71|0
1622729100000|2021-06-03 14:05:00|59.45|57.05|60.11|57.71|60.72|58.32|58.97|56.57|0
1622729400000|2021-06-03 14:10:00|60.24|57.84|60.42|58.02|60.78|58.38|60.24|57.84|0
1622729700000|2021-06-03 14:15:00|60.48|58.08|60.17|57.77|60.6|58.2|59.45|57.05|0
1622730000000|2021-06-03 14:20:00|60.29|57.89|60.29|57.89|60.72|58.32|59.81|57.41|0
1622730300000|2021-06-03 14:25:00|60.23|57.83|59.57|57.17|60.29|57.89|59.57|57.17|0
1622730600000|2021-06-03 14:30:00|59.51|57.11|59.75|57.35|60.29|57.89|59.15|56.75|0
1622730900000|2021-06-03 14:35:00|59.81|57.41|58.91|56.51|60.23|57.83|58.85|56.45|0
1622731200000|2021-06-03 14:40:00|58.96|56.56|58.84|56.44|58.96|56.56|58.67|56.27|0
1622731500000|2021-06-03 14:45:00|58.78|56.38|61.51|59.11|61.57|59.17|58.67|56.27|0
1622731800000|2021-06-03 14:50:00|61.76|59.36|60.26|57.86|61.76|59.36|59.65|57.25|0
1622732100000|2021-06-03 14:55:00|60.38|57.98|61.92|59.52|62.05|59.65|60.38|57.98|0
1622732400000|2021-06-03 15:00:00|61.99|59.59|62.23|59.83|62.52|60.12|60.45|58.05|0
1622732700000|2021-06-03 15:05:00|62.36|59.96|62.92|60.52|62.99|60.59|62.35|59.95|0
1622733000000|2021-06-03 15:10:00|62.86|60.46|62.35|59.95|62.99|60.59|62.16|59.76|0
1622733300000|2021-06-03 15:15:00|62.29|59.89|61.48|59.08|62.48|60.08|61.41|59.01|0
1622733600000|2021-06-03 15:20:00|61.54|59.14|61.85|59.45|62.16|59.76|61.23|58.83|0
1622733900000|2021-06-03 15:25:00|61.97|59.57|62.29|59.89|62.54|60.14|61.72|59.32|0
1622734200000|2021-06-03 15:30:00|62.16|59.76|61.22|58.82|62.41|60.01|61.16|58.76|0
1622734500000|2021-06-03 15:35:00|61.25|58.85|60.97|58.57|61.72|59.32|60.85|58.45|0
1622734800000|2021-06-03 15:40:00|61.04|58.64|61.72|59.32|61.72|59.32|60.85|58.45|0
1622735100000|2021-06-03 15:45:00|61.66|59.26|61.03|58.63|61.66|59.26|60.72|58.32|0
1622735400000|2021-06-03 15:50:00|60.97|58.57|61.09|58.69|61.16|58.76|60.72|58.32|0
1622735700000|2021-06-03 15:55:00|61.03|58.63|61.53|59.13|61.53|59.13|60.91|58.51|0
1622736000000|2021-06-03 16:00:00|61.59|59.19|61.4|59|61.97|59.57|61.22|58.82|0
1622736300000|2021-06-03 16:05:00|61.46|59.06|61.78|59.38|62.09|59.69|61.34|58.94|0
1622736600000|2021-06-03 16:10:00|61.71|59.31|61.4|59|61.84|59.44|61.4|59|0
1622736900000|2021-06-03 16:15:00|61.37|58.97|61.15|58.75|61.65|59.25|61.15|58.75|0
1622737200000|2021-06-03 16:20:00|61.21|58.81|60.59|58.19|61.21|58.81|60.35|57.95|0
1622737500000|2021-06-03 16:25:00|60.53|58.13|61.27|58.87|61.33|58.93|60.47|58.07|0
1622737800000|2021-06-03 16:30:00|61.21|58.81|61.02|58.62|61.52|59.12|60.78|58.38|0
1622738100000|2021-06-03 16:35:00|60.96|58.56|61.77|59.37|61.77|59.37|60.96|58.56|0
1622738400000|2021-06-03 16:40:00|61.83|59.43|62.17|59.77|62.27|59.87|61.83|59.43|0
1622738700000|2021-06-03 16:45:00|62.21|59.81|61.77|59.37|62.33|59.93|61.7|59.3|0
1622739000000|2021-06-03 16:50:00|61.83|59.43|61.27|58.87|61.83|59.43|61.05|58.65|0
1622739300000|2021-06-03 16:55:00|61.2|58.8|61.83|59.43|61.89|59.49|61.08|58.68|0
1622739600000|2021-06-03 17:00:00|61.89|59.49|61.64|59.24|61.89|59.49|61.39|58.99|0
1622739900000|2021-06-03 17:05:00|61.57|59.17|61.51|59.11|61.76|59.36|60.21|57.81|0
1622740200000|2021-06-03 17:10:00|61.7|59.3|61.01|58.61|62.07|59.67|61.01|58.61|0
1622740500000|2021-06-03 17:15:00|61.08|58.68|61.7|59.3|61.7|59.3|60.95|58.55|0
1622740800000|2021-06-03 17:20:00|61.76|59.36|62.29|59.89|62.32|59.92|61.7|59.3|0
1622741100000|2021-06-03 17:25:00|62.26|59.86|62.48|60.08|62.57|60.17|62.2|59.8|0
1622741400000|2021-06-03 17:30:00|62.45|60.05|62.51|60.11|62.64|60.24|62.13|59.73|0
1622741700000|2021-06-03 17:35:00|62.45|60.05|62.51|60.11|62.57|60.17|62.26|59.86|0
1622742000000|2021-06-03 17:40:00|62.44|60.04|61.94|59.54|62.7|60.3|61.63|59.23|0
1622742300000|2021-06-03 17:45:00|61.88|59.48|61.69|59.29|62.19|59.79|61.44|59.04|0
1622742600000|2021-06-03 17:50:00|61.63|59.23|61.94|59.54|62.19|59.79|61.63|59.23|0
1622742900000|2021-06-03 17:55:00|61.88|59.48|61.69|59.29|62.38|59.98|61.62|59.22|0
1622743200000|2021-06-03 18:00:00|61.75|59.35|61.87|59.47|61.87|59.47|61.25|58.85|0
1622743500000|2021-06-03 18:05:00|61.94|59.54|61.68|59.28|62|59.6|61.44|59.04|0
1622743800000|2021-06-03 18:10:00|61.75|59.35|61.31|58.91|61.75|59.35|61.25|58.85|0
1622744100000|2021-06-03 18:15:00|61.25|58.85|60.87|58.47|61.25|58.85|60.57|58.17|0
1622744400000|2021-06-03 18:20:00|60.81|58.41|60.81|58.41|61.06|58.66|60.69|58.29|0
1622744700000|2021-06-03 18:25:00|60.75|58.35|60.56|58.16|61|58.6|60.5|58.1|0
1622745000000|2021-06-03 18:30:00|60.69|58.29|60.69|58.29|61.12|58.72|60.62|58.22|0
1622745300000|2021-06-03 18:35:00|60.62|58.22|60.44|58.04|60.93|58.53|60.19|57.79|0
1622745600000|2021-06-03 18:40:00|60.38|57.98|60.83|58.43|61.01|58.61|60.04|57.64|0
1622745900000|2021-06-03 18:45:00|60.89|58.49|61.01|58.61|61.07|58.67|60.58|58.18|0
1622746200000|2021-06-03 18:50:00|60.95|58.55|60.95|58.55|60.95|58.55|60.7|58.3|0
1622746500000|2021-06-03 18:55:00|60.92|58.52|60.33|57.93|61.01|58.61|60.27|57.87|0
1622746800000|2021-06-03 19:00:00|60.27|57.87|60.51|58.11|61.01|58.61|60.27|57.87|0
1622747100000|2021-06-03 19:05:00|60.45|58.05|60.7|58.3|60.7|58.3|60.33|57.93|0
1622747400000|2021-06-03 19:10:00|60.64|58.24|61.19|58.79|61.25|58.85|60.51|58.11|0
1622747700000|2021-06-03 19:15:00|61.13|58.73|60.57|58.17|61.31|58.91|60.57|58.17|0
1622748000000|2021-06-03 19:20:00|60.51|58.11|61|58.6|61.13|58.73|60.27|57.87|0
1622748300000|2021-06-03 19:25:00|61.06|58.66|61.31|58.91|61.31|58.91|60.63|58.23|0
1622748600000|2021-06-03 19:30:00|61.37|58.97|61.43|59.03|61.5|59.1|61.03|58.63|0
1622748900000|2021-06-03 19:35:00|61.37|58.97|61.9|59.5|61.93|59.53|61.31|58.91|0
1622749200000|2021-06-03 19:40:00|61.93|59.53|61.06|58.66|61.99|59.59|61|58.6|0
1622749500000|2021-06-03 19:45:00|61|58.6|60.57|58.17|61.06|58.66|60.32|57.92|0
1622749800000|2021-06-03 19:50:00|60.63|58.23|60.26|57.86|61.06|58.66|60.26|57.86|0
1622750100000|2021-06-03 19:55:00|60.44|58.04|60.56|58.16|60.93|58.53|60.26|57.86|0
1622750400000|2021-06-03 20:00:00|60.44|58.04|60.32|57.92|60.44|58.04|59.95|57.55|0
1622750700000|2021-06-03 20:05:00|60.25|57.85|60.25|57.85|60.32|57.92|59.95|57.55|0
1622751000000|2021-06-03 20:10:00|60.19|57.79|60.1|57.7|60.5|58.1|60.01|57.61|0
1622751300000|2021-06-03 20:15:00|60.31|57.51|60.29|57.49|60.34|57.54|60.2|57.4|0
1622751600000|2021-06-03 20:20:00|60.3|57.5|60.23|57.43|60.35|57.55|60.22|57.42|0
1622751900000|2021-06-03 20:25:00|60.22|57.42|60.19|57.39|60.22|57.42|60.18|57.38|0
1622752200000|2021-06-03 20:30:00|60.23|57.43|60.6|57.8|60.72|57.92|60.23|57.43|0
1622752500000|2021-06-03 20:35:00|60.54|57.74|60.72|57.92|60.78|57.98|60.54|57.74|0
1622752800000|2021-06-03 20:40:00|60.78|57.98|60.66|57.86|60.78|57.98|60.66|57.86|0
1622753100000|2021-06-03 20:45:00|60.72|57.92|60.66|57.86|60.78|57.98|60.35|57.55|0
1622753400000|2021-06-03 20:50:00|60.6|57.8|60.66|57.86|60.72|57.92|60.47|57.67|0
1622753700000|2021-06-03 20:55:00|60.72|57.92|60.77|57.97|60.84|58.04|60.47|57.67|0
1622754000000|2021-06-03 21:00:00|60.72|57.92|60.75|57.95|60.76|57.96|60.67|57.87|0
1622754300000|2021-06-03 21:05:00|60.76|57.96|60.74|57.94|60.84|58.04|60.69|57.89|0
1622754600000|2021-06-03 21:10:00|60.82|58.02|60.69|57.89|60.82|58.02|60.69|57.89|0
1622754900000|2021-06-03 21:15:00|60.7|57.9|60.7|57.9|60.71|57.91|60.7|57.9|0
1622755200000|2021-06-03 21:20:00|60.72|57.92|60.72|57.92|60.72|57.92|60.72|57.92|0
1622755500000|2021-06-03 21:25:00|60.71|57.91|60.71|57.91|60.71|57.91|60.7|57.9|0
1622755800000|2021-06-03 21:30:00|60.72|57.92|60.72|57.92|60.72|57.92|60.71|57.91|0
1622756100000|2021-06-03 21:35:00|60.77|57.97|60.86|58.06|60.95|58.15|60.77|57.97|0
1622756400000|2021-06-03 21:40:00|60.9|58.1|60.86|58.06|60.9|58.1|60.77|57.97|0
1622756700000|2021-06-03 21:45:00|60.85|58.05|60.85|58.05|60.85|58.05|60.85|58.05|0
1622757000000|2021-06-03 21:50:00|60.84|58.04|60.81|58.01|60.84|58.04|60.81|58.01|0
1622757300000|2021-06-03 21:55:00|60.82|58.02|60.8|58|60.82|58.02|60.8|58|0
1622757600000|2021-06-03 22:00:00|60.89|58.09|61.23|58.43|61.35|58.55|60.83|58.03|0
1622757900000|2021-06-03 22:05:00|61.19|58.39|61.16|58.36|61.29|58.49|60.95|58.15|0
1622758200000|2021-06-03 22:10:00|61.23|58.43|61.1|58.3|61.35|58.55|61.1|58.3|0
1622758500000|2021-06-03 22:15:00|61.04|58.24|61.1|58.3|61.16|58.36|60.98|58.18|0
1622758800000|2021-06-03 22:20:00|61.13|58.33|60.85|58.05|61.16|58.36|60.79|57.99|0
1622759100000|2021-06-03 22:25:00|60.79|57.99|60.54|57.74|60.79|57.99|60.42|57.62|0
1622759400000|2021-06-03 22:30:00|60.6|57.8|60.17|57.37|60.6|57.8|60.11|57.31|0
1622759700000|2021-06-03 22:35:00|60.11|57.31|60.3|57.5|60.36|57.56|60.05|57.25|0
1622760000000|2021-06-03 22:40:00|60.36|57.56|60.17|57.37|60.36|57.56|60.11|57.31|0
1622760300000|2021-06-03 22:45:00|60.11|57.31|60.42|57.62|60.42|57.62|60.11|57.31|0
1622760600000|2021-06-03 22:50:00|60.48|57.68|60.6|57.8|60.6|57.8|60.42|57.62|0
1622760900000|2021-06-03 22:55:00|60.54|57.74|60.66|57.86|60.66|57.86|60.54|57.74|0
1622761200000|2021-06-03 23:00:00|60.6|57.8|60.26|57.46|60.9|58.1|60.23|57.43|0
1622761500000|2021-06-03 23:05:00|60.29|57.49|60.23|57.43|60.47|57.67|60.23|57.43|0
1622761800000|2021-06-03 23:10:00|60.26|57.46|60.1|57.3|60.29|57.49|59.92|57.12|0
1622762100000|2021-06-03 23:15:00|60.17|57.37|60.29|57.49|60.35|57.55|60.1|57.3|0
1622762400000|2021-06-03 23:20:00|60.23|57.43|60.07|57.27|60.29|57.49|60.04|57.24|0
1622762700000|2021-06-03 23:25:00|60.04|57.24|59.92|57.12|60.16|57.36|59.92|57.12|0
1622763000000|2021-06-03 23:30:00|59.86|57.06|59.73|56.93|60.04|57.24|59.67|56.87|0
1622763300000|2021-06-03 23:35:00|59.8|57|59.73|56.93|59.86|57.06|59.67|56.87|0
1622763600000|2021-06-03 23:40:00|59.67|56.87|59.73|56.93|59.76|56.96|59.55|56.75|0
1622763900000|2021-06-03 23:45:00|59.79|56.99|59.67|56.87|59.85|57.05|59.55|56.75|0
1622764200000|2021-06-03 23:50:00|59.61|56.81|59.55|56.75|59.61|56.81|59.37|56.57|0
1622764500000|2021-06-03 23:55:00|59.49|56.69|59.43|56.63|59.55|56.75|59.3|56.5|0
1622764800000|2021-06-04 00:00:00|59.49|56.69|59.12|56.32|59.55|56.75|59|56.2|0
1622765100000|2021-06-04 00:05:00|59.18|56.38|58.76|55.96|59.54|56.74|58.76|55.96|0
1622765400000|2021-06-04 00:10:00|58.82|56.02|58.58|55.78|58.88|56.08|58.46|55.66|0
1622765700000|2021-06-04 00:15:00|58.52|55.72|57.98|55.18|58.52|55.72|57.86|55.06|0
1622766000000|2021-06-04 00:20:00|57.92|55.12|58.4|55.6|58.4|55.6|57.92|55.12|0
1622766300000|2021-06-04 00:25:00|58.37|55.57|58.16|55.36|58.46|55.66|58.04|55.24|0
1622766600000|2021-06-04 00:30:00|58.1|55.3|57.5|54.7|58.1|55.3|57.33|54.53|0
1622766900000|2021-06-04 00:35:00|57.56|54.76|58.04|55.24|58.1|55.3|57.5|54.7|0
1622767200000|2021-06-04 00:40:00|58.07|55.27|58.04|55.24|58.16|55.36|57.8|55|0
1622767500000|2021-06-04 00:45:00|57.98|55.18|58.45|55.65|58.6|55.8|57.98|55.18|0
1622767800000|2021-06-04 00:50:00|58.51|55.71|58.57|55.77|58.75|55.95|58.45|55.65|0
1622768100000|2021-06-04 00:55:00|58.63|55.83|58.57|55.77|58.69|55.89|58.51|55.71|0
1622768400000|2021-06-04 01:00:00|58.6|55.8|58.81|56.01|58.81|56.01|58.45|55.65|0
1622768700000|2021-06-04 01:05:00|58.75|55.95|58.75|55.95|58.75|55.95|58.57|55.77|0
1622769000000|2021-06-04 01:10:00|58.69|55.89|58.87|56.07|58.93|56.13|58.69|55.89|0
1622769300000|2021-06-04 01:15:00|58.81|56.01|58.74|55.94|58.87|56.07|58.68|55.88|0
1622769600000|2021-06-04 01:20:00|58.77|55.97|58.8|56|58.98|56.18|58.74|55.94|0
1622769900000|2021-06-04 01:25:00|58.86|56.06|58.92|56.12|58.98|56.18|58.8|56|0
1622770200000|2021-06-04 01:30:00|58.86|56.06|58.62|55.82|58.86|56.06|58.56|55.76|0
1622770500000|2021-06-04 01:35:00|58.65|55.85|58.86|56.06|58.86|56.06|58.56|55.76|0
1622770800000|2021-06-04 01:40:00|58.92|56.12|59.58|56.78|59.58|56.78|58.86|56.06|0
1622771100000|2021-06-04 01:45:00|59.64|56.84|59.58|56.78|59.95|57.15|59.52|56.72|0
1622771400000|2021-06-04 01:50:00|59.52|56.72|59.16|56.36|59.58|56.78|59.1|56.3|0
1622771700000|2021-06-04 01:55:00|59.22|56.42|59.4|56.6|59.52|56.72|59.22|56.42|0
1622772000000|2021-06-04 02:00:00|59.34|56.54|59.52|56.72|59.58|56.78|59.34|56.54|0
1622772300000|2021-06-04 02:05:00|59.49|56.69|59.21|56.41|59.52|56.72|59.15|56.35|0
1622772600000|2021-06-04 02:10:00|59.15|56.35|59.39|56.59|59.58|56.78|59.15|56.35|0
1622772900000|2021-06-04 02:15:00|59.42|56.62|59.39|56.59|59.51|56.71|59.33|56.53|0
1622773200000|2021-06-04 02:20:00|59.45|56.65|59.82|57.02|59.82|57.02|59.45|56.65|0
1622773500000|2021-06-04 02:25:00|59.75|56.95|59.81|57.01|59.88|57.08|59.63|56.83|0
1622773800000|2021-06-04 02:30:00|60.06|57.26|59.94|57.14|60.06|57.26|59.81|57.01|0
1622774100000|2021-06-04 02:35:00|59.87|57.07|59.93|57.13|60.12|57.32|59.87|57.07|0
1622774400000|2021-06-04 02:40:00|59.99|57.19|59.81|57.01|59.99|57.19|59.75|56.95|0
1622774700000|2021-06-04 02:45:00|59.87|57.07|59.99|57.19|60.05|57.25|59.87|57.07|0
1622775000000|2021-06-04 02:50:00|60.05|57.25|59.81|57.01|60.05|57.25|59.81|57.01|0
1622775300000|2021-06-04 02:55:00|59.75|56.95|59.81|57.01|59.87|57.07|59.69|56.89|0
1622775600000|2021-06-04 03:00:00|59.78|56.98|59.87|57.07|59.99|57.19|59.75|56.95|0
1622775900000|2021-06-04 03:05:00|59.81|57.01|59.99|57.19|60.05|57.25|59.75|56.95|0
1622776200000|2021-06-04 03:10:00|60.05|57.25|60.11|57.31|60.17|57.37|59.99|57.19|0
1622776500000|2021-06-04 03:15:00|60.17|57.37|59.92|57.12|60.41|57.61|59.92|57.12|0
1622776800000|2021-06-04 03:20:00|59.95|57.15|60.11|57.31|60.11|57.31|59.8|57|0
1622777100000|2021-06-04 03:25:00|60.17|57.37|60.53|57.73|60.59|57.79|60.04|57.24|0
1622777400000|2021-06-04 03:30:00|60.59|57.79|60.65|57.85|60.78|57.98|60.47|57.67|0
1622777700000|2021-06-04 03:35:00|60.68|57.88|60.78|57.98|60.84|58.04|60.53|57.73|0
1622778000000|2021-06-04 03:40:00|60.84|58.04|60.8|58|60.99|58.19|60.71|57.91|0
1622778300000|2021-06-04 03:45:00|60.84|58.04|60.96|58.16|61.02|58.22|60.84|58.04|0
1622778600000|2021-06-04 03:50:00|61.02|58.22|61.2|58.4|61.33|58.53|60.96|58.16|0
1622778900000|2021-06-04 03:55:00|61.23|58.43|61.08|58.28|61.23|58.43|61.02|58.22|0
1622779200000|2021-06-04 04:00:00|61.02|58.22|61.02|58.22|61.08|58.28|60.96|58.16|0
1622779500000|2021-06-04 04:05:00|60.96|58.16|60.95|58.15|61.02|58.22|60.89|58.09|0
1622779800000|2021-06-04 04:10:00|60.89|58.09|60.89|58.09|60.95|58.15|60.89|58.09|0
1622780100000|2021-06-04 04:15:00|60.92|58.12|60.89|58.09|61.01|58.21|60.83|58.03|0
1622780400000|2021-06-04 04:20:00|60.95|58.15|61.01|58.21|61.14|58.34|60.89|58.09|0
1622780700000|2021-06-04 04:25:00|60.98|58.18|60.95|58.15|61.01|58.21|60.89|58.09|0
1622781000000|2021-06-04 04:30:00|61.01|58.21|61.01|58.21|61.07|58.27|60.89|58.09|0
1622781300000|2021-06-04 04:35:00|61.07|58.27|60.76|57.96|61.2|58.4|60.7|57.9|0
1622781600000|2021-06-04 04:40:00|60.7|57.9|60.58|57.78|60.7|57.9|60.45|57.65|0
1622781900000|2021-06-04 04:45:00|60.64|57.84|60.58|57.78|60.64|57.84|60.45|57.65|0
1622782200000|2021-06-04 04:50:00|60.6|57.8|60.7|57.9|60.76|57.96|60.58|57.78|0
1622782500000|2021-06-04 04:55:00|60.64|57.84|60.7|57.9|60.76|57.96|60.63|57.83|0
1622782800000|2021-06-04 05:00:00|60.63|57.83|60.27|57.47|60.66|57.86|60.27|57.47|0
1622783100000|2021-06-04 05:05:00|60.33|57.53|59.29|56.49|60.33|57.53|59.29|56.49|0
1622783400000|2021-06-04 05:10:00|59.23|56.43|59.9|57.1|59.93|57.13|59.23|56.43|0
1622783700000|2021-06-04 05:15:00|59.93|57.13|60.94|58.14|60.94|58.14|59.93|57.13|0
1622784000000|2021-06-04 05:20:00|61|58.2|60.94|58.14|61.06|58.26|60.87|58.07|0
1622784300000|2021-06-04 05:25:00|61|58.2|60.75|57.95|61|58.2|60.57|57.77|0
1622784600000|2021-06-04 05:30:00|60.81|58.01|60.96|58.16|61.06|58.26|60.75|57.95|0
1622784900000|2021-06-04 05:35:00|60.93|58.13|60.69|57.89|61.06|58.26|60.59|57.79|0
1622785200000|2021-06-04 05:40:00|60.87|58.07|60.2|57.4|60.87|58.07|60.2|57.4|0
1622785500000|2021-06-04 05:45:00|60.13|57.33|59.83|57.03|60.19|57.39|59.71|56.91|0
1622785800000|2021-06-04 05:50:00|59.77|56.97|59.4|56.6|59.89|57.09|59.34|56.54|0
1622786100000|2021-06-04 05:55:00|59.43|56.63|59.46|56.66|59.52|56.72|59.34|56.54|0
1622786400000|2021-06-04 06:00:00|59.4|56.6|59.58|56.78|60.01|57.21|59.4|56.6|0
1622786700000|2021-06-04 06:05:00|59.64|56.84|59.7|56.9|60.01|57.21|59.64|56.84|0
1622787000000|2021-06-04 06:10:00|59.67|56.87|60.19|57.39|60.25|57.45|59.64|56.84|0
1622787300000|2021-06-04 06:15:00|60.25|57.45|59.94|57.14|60.37|57.57|59.88|57.08|0
1622787600000|2021-06-04 06:20:00|59.88|57.08|59.42|56.62|59.94|57.14|59.27|56.47|0
1622787900000|2021-06-04 06:25:00|59.46|56.66|59.39|56.59|59.58|56.78|59.15|56.35|0
1622788200000|2021-06-04 06:30:00|59.33|56.53|59.51|56.71|59.82|57.02|59.33|56.53|0
1622788500000|2021-06-04 06:35:00|59.57|56.77|60.03|57.23|60.12|57.32|59.57|56.77|0
1622788800000|2021-06-04 06:40:00|60|57.2|60.27|57.47|60.37|57.57|60|57.2|0
1622789100000|2021-06-04 06:45:00|60.3|57.5|60.79|57.99|61.23|58.43|60.3|57.5|0
1622789400000|2021-06-04 06:50:00|60.76|57.96|60.85|58.05|60.98|58.18|60.73|57.93|0
1622789700000|2021-06-04 06:55:00|60.82|58.02|60.73|57.93|60.91|58.11|60.61|57.81|0
1622790000000|2021-06-04 07:00:00|60.85|58.05|61.04|58.24|61.22|58.42|60.24|57.44|0
1622790300000|2021-06-04 07:05:00|60.77|58.37|60.83|58.43|61.45|59.05|60.59|58.19|0
1622790600000|2021-06-04 07:10:00|60.9|58.5|60.83|58.43|61.33|58.93|60.71|58.31|0
1622790900000|2021-06-04 07:15:00|60.9|58.5|60.65|58.25|60.96|58.56|60.59|58.19|0
1622791200000|2021-06-04 07:20:00|60.59|58.19|60.83|58.43|60.89|58.49|60.52|58.12|0
1622791500000|2021-06-04 07:25:00|60.77|58.37|60.71|58.31|60.83|58.43|60.34|57.94|0
1622791800000|2021-06-04 07:30:00|60.77|58.37|61.08|58.68|61.51|59.11|60.58|58.18|0
1622792100000|2021-06-04 07:35:00|61.14|58.74|61.17|58.77|61.26|58.86|60.89|58.49|0
1622792400000|2021-06-04 07:40:00|61.14|58.74|60.95|58.55|61.45|59.05|60.89|58.49|0
1622792700000|2021-06-04 07:45:00|60.98|58.58|60.83|58.43|61.01|58.61|60.76|58.36|0
1622793000000|2021-06-04 07:50:00|60.79|58.39|60.58|58.18|61.01|58.61|60.52|58.12|0
1622793300000|2021-06-04 07:55:00|60.64|58.24|60.39|57.99|60.7|58.3|60.33|57.93|0
1622793600000|2021-06-04 08:00:00|60.33|57.93|60.33|57.93|60.64|58.24|60.3|57.9|0
1622793900000|2021-06-04 08:05:00|60.3|57.9|60.51|58.11|60.6|58.2|60.14|57.74|0
1622794200000|2021-06-04 08:10:00|60.48|58.08|60.7|58.3|60.82|58.42|60.33|57.93|0
1622794500000|2021-06-04 08:15:00|60.76|58.36|60.76|58.36|61.31|58.91|60.69|58.29|0
1622794800000|2021-06-04 08:20:00|60.79|58.39|60.51|58.11|60.82|58.42|60.45|58.05|0
1622795100000|2021-06-04 08:25:00|60.45|58.05|60.45|58.05|60.51|58.11|60.2|57.8|0
1622795400000|2021-06-04 08:30:00|60.48|58.08|60.11|57.71|60.57|58.17|60.08|57.68|0
1622795700000|2021-06-04 08:35:00|60.14|57.74|60.01|57.61|60.38|57.98|59.95|57.55|0
1622796000000|2021-06-04 08:40:00|59.95|57.55|59.89|57.49|60.01|57.61|59.77|57.37|0
1622796300000|2021-06-04 08:45:00|59.86|57.46|59.95|57.55|60.32|57.92|59.83|57.43|0
1622796600000|2021-06-04 08:50:00|60.01|57.61|59.95|57.55|60.01|57.61|59.65|57.25|0
1622796900000|2021-06-04 08:55:00|60.01|57.61|60.01|57.61|60.26|57.86|59.83|57.43|0
1622797200000|2021-06-04 09:00:00|60.13|57.73|60.13|57.73|60.32|57.92|60.01|57.61|0
1622797500000|2021-06-04 09:05:00|60.07|57.67|60.5|58.1|60.5|58.1|59.95|57.55|0
1622797800000|2021-06-04 09:10:00|60.47|58.07|60.44|58.04|60.68|58.28|60.44|58.04|0
1622798100000|2021-06-04 09:15:00|60.4|58|60.01|57.61|60.5|58.1|59.94|57.54|0
1622798400000|2021-06-04 09:20:00|59.94|57.54|60.13|57.73|60.19|57.79|59.7|57.3|0
1622798700000|2021-06-04 09:25:00|60.19|57.79|60|57.6|60.37|57.97|59.94|57.54|0
1622799000000|2021-06-04 09:30:00|59.94|57.54|59.88|57.48|60.19|57.79|59.82|57.42|0
1622799300000|2021-06-04 09:35:00|59.76|57.36|59.76|57.36|60.12|57.72|59.7|57.3|0
1622799600000|2021-06-04 09:40:00|59.85|57.45|59.82|57.42|60.06|57.66|59.63|57.23|0
1622799900000|2021-06-04 09:45:00|59.76|57.36|60.18|57.78|60.24|57.84|59.6|57.2|0
1622800200000|2021-06-04 09:50:00|60.21|57.81|60.33|57.93|60.36|57.96|60.12|57.72|0
1622800500000|2021-06-04 09:55:00|60.3|57.9|60.55|58.15|60.73|58.33|60.3|57.9|0
1622800800000|2021-06-04 10:00:00|60.49|58.09|60.39|57.99|60.67|58.27|60.36|57.96|0
1622801100000|2021-06-04 10:05:00|60.42|58.02|60.24|57.84|60.42|58.02|60.12|57.72|0
1622801400000|2021-06-04 10:10:00|60.18|57.78|60.11|57.71|60.24|57.84|59.93|57.53|0
1622801700000|2021-06-04 10:15:00|60.14|57.74|60.05|57.65|60.14|57.74|59.56|57.16|0
1622802000000|2021-06-04 10:20:00|59.99|57.59|60.08|57.68|60.24|57.84|59.99|57.59|0
1622802300000|2021-06-04 10:25:00|60.11|57.71|59.87|57.47|60.23|57.83|59.81|57.41|0
1622802600000|2021-06-04 10:30:00|59.81|57.41|58.77|56.37|59.81|57.41|58.53|56.13|0
1622802900000|2021-06-04 10:35:00|58.71|56.31|59.38|56.98|59.44|57.04|58.65|56.25|0
1622803200000|2021-06-04 10:40:00|59.44|57.04|59.62|57.22|59.62|57.22|59.44|57.04|0
1622803500000|2021-06-04 10:45:00|59.56|57.16|59.98|57.58|60.07|57.67|59.5|57.1|0
1622803800000|2021-06-04 10:50:00|60.11|57.71|60.1|57.7|60.23|57.83|59.98|57.58|0
1622804100000|2021-06-04 10:55:00|60.04|57.64|60.1|57.7|60.23|57.83|59.92|57.52|0
1622804400000|2021-06-04 11:00:00|60.29|57.89|60.78|58.38|60.84|58.44|60.26|57.86|0
1622804700000|2021-06-04 11:05:00|60.84|58.44|60.59|58.19|61.27|58.87|60.59|58.19|0
1622805000000|2021-06-04 11:10:00|60.65|58.25|61.02|58.62|61.02|58.62|60.59|58.19|0
1622805300000|2021-06-04 11:15:00|60.96|58.56|61.08|58.68|61.21|58.81|60.78|58.38|0
1622805600000|2021-06-04 11:20:00|61.02|58.62|61.14|58.74|61.39|58.99|60.9|58.5|0
1622805900000|2021-06-04 11:25:00|61.08|58.68|61.21|58.81|61.39|58.99|61.08|58.68|0
1622806200000|2021-06-04 11:30:00|61.27|58.87|61.08|58.68|61.39|58.99|61.08|58.68|0
1622806500000|2021-06-04 11:35:00|61.05|58.65|61.08|58.68|61.27|58.87|61.02|58.62|0
1622806800000|2021-06-04 11:40:00|61.14|58.74|60.65|58.25|61.14|58.74|60.58|58.18|0
1622807100000|2021-06-04 11:45:00|60.58|58.18|60.64|58.24|60.71|58.31|60.55|58.15|0
1622807400000|2021-06-04 11:50:00|60.67|58.27|61.14|58.74|61.14|58.74|60.67|58.27|0
1622807700000|2021-06-04 11:55:00|61.2|58.8|61.26|58.86|61.26|58.86|61.01|58.61|0
1622808000000|2021-06-04 12:00:00|61.29|58.89|61.63|59.23|61.82|59.42|61.07|58.67|0
1622808300000|2021-06-04 12:05:00|61.69|59.29|61.44|59.04|62.01|59.61|61.44|59.04|0
1622808600000|2021-06-04 12:10:00|61.38|58.98|61.19|58.79|61.57|59.17|61.13|58.73|0
1622808900000|2021-06-04 12:15:00|61.13|58.73|61.07|58.67|61.26|58.86|61.04|58.64|0
1622809200000|2021-06-04 12:20:00|61.13|58.73|61.07|58.67|61.19|58.79|60.64|58.24|0
1622809500000|2021-06-04 12:25:00|61.13|58.73|61.13|58.73|61.25|58.85|60.82|58.42|0
1622809800000|2021-06-04 12:30:00|61.44|59.04|62.42|60.02|64.95|62.55|61.44|59.04|0
1622810100000|2021-06-04 12:35:00|62.61|60.21|60.78|58.38|62.61|60.21|60.53|58.13|0
1622810400000|2021-06-04 12:40:00|60.84|58.44|61.91|59.51|61.91|59.51|60.6|58.2|0
1622810700000|2021-06-04 12:45:00|61.97|59.57|62.29|59.89|62.61|60.21|61.41|59.01|0
1622811000000|2021-06-04 12:50:00|62.16|59.76|62.48|60.08|62.61|60.21|61.91|59.51|0
1622811300000|2021-06-04 12:55:00|62.54|60.14|62.35|59.95|62.99|60.59|62.29|59.89|0
1622811600000|2021-06-04 13:00:00|62.44|60.04|62.86|60.46|62.99|60.59|62.16|59.76|0
1622811900000|2021-06-04 13:05:00|62.79|60.39|62.79|60.39|62.98|60.58|62.67|60.27|0
1622812200000|2021-06-04 13:10:00|62.86|60.46|62.6|60.2|62.98|60.58|62.41|60.01|0
1622812500000|2021-06-04 13:15:00|62.66|60.26|62.54|60.14|62.98|60.58|62.54|60.14|0
1622812800000|2021-06-04 13:20:00|62.6|60.2|62.6|60.2|62.79|60.39|62.53|60.13|0
1622813100000|2021-06-04 13:25:00|62.66|60.26|63.11|60.71|63.24|60.84|62.53|60.13|0
1622813400000|2021-06-04 13:30:00|63.04|60.64|63.36|60.96|64.14|61.74|62.92|60.52|0
1622813700000|2021-06-04 13:35:00|63.49|61.09|64.27|61.87|64.33|61.93|63.49|61.09|0
1622814000000|2021-06-04 13:40:00|64.39|61.99|64.59|62.19|64.92|62.52|64.26|61.86|0
1622814300000|2021-06-04 13:45:00|64.65|62.25|64.2|61.8|64.98|62.58|64.07|61.67|0
1622814600000|2021-06-04 13:50:00|64.26|61.86|63.61|61.21|64.33|61.93|63.61|61.21|0
1622814900000|2021-06-04 13:55:00|63.68|61.28|64.26|61.86|64.39|61.99|63.61|61.21|0
1622815200000|2021-06-04 14:00:00|64.33|61.93|64.91|62.51|65.3|62.9|64.33|61.93|0
1622815500000|2021-06-04 14:05:00|64.98|62.58|64.84|62.44|65.11|62.71|64.75|62.35|0
1622815800000|2021-06-04 14:10:00|64.91|62.51|65.04|62.64|65.24|62.84|64.91|62.51|0
1622816100000|2021-06-04 14:15:00|65.1|62.7|63.13|60.73|65.59|63.19|62.53|60.13|0
1622816400000|2021-06-04 14:20:00|63.2|60.8|63.33|60.93|63.39|60.99|62.81|60.41|0
1622816700000|2021-06-04 14:25:00|63.39|60.99|62.94|60.54|63.39|60.99|62.62|60.22|0
1622817000000|2021-06-04 14:30:00|63|60.6|63.1|60.7|63.32|60.92|62.87|60.47|0
1622817300000|2021-06-04 14:35:00|63.13|60.73|63.26|60.86|63.52|61.12|63|60.6|0
1622817600000|2021-06-04 14:40:00|63.32|60.92|63.13|60.73|63.97|61.57|63.06|60.66|0
1622817900000|2021-06-04 14:45:00|63.06|60.66|63.84|61.44|64.16|61.76|63|60.6|0
1622818200000|2021-06-04 14:50:00|63.9|61.5|63.97|61.57|64.1|61.7|63.84|61.44|0
1622818500000|2021-06-04 14:55:00|63.9|61.5|63.9|61.5|64.16|61.76|63.84|61.44|0
1622818800000|2021-06-04 15:00:00|63.97|61.57|64.16|61.76|64.23|61.83|63.84|61.44|0
1622819100000|2021-06-04 15:05:00|64.23|61.83|64.29|61.89|64.55|62.15|64.09|61.69|0
1622819400000|2021-06-04 15:10:00|64.36|61.96|64.22|61.82|64.55|62.15|64.22|61.82|0
1622819700000|2021-06-04 15:15:00|64.29|61.89|64.35|61.95|64.49|62.09|64.29|61.89|0
1622820000000|2021-06-04 15:20:00|64.42|62.02|64.48|62.08|64.55|62.15|64.35|61.95|0
1622820300000|2021-06-04 15:25:00|64.55|62.15|64.35|61.95|64.68|62.28|63.83|61.43|0
1622820600000|2021-06-04 15:30:00|64.29|61.89|64.15|61.75|64.42|62.02|64.09|61.69|0
1622820900000|2021-06-04 15:35:00|64.22|61.82|63.83|61.43|64.22|61.82|63.63|61.23|0
1622821200000|2021-06-04 15:40:00|63.89|61.49|64.15|61.75|64.15|61.75|63.7|61.3|0
1622821500000|2021-06-04 15:45:00|64.09|61.69|63.69|61.29|64.09|61.69|63.44|61.04|0
1622821800000|2021-06-04 15:50:00|63.63|61.23|63.37|60.97|63.76|61.36|63.34|60.94|0
1622822100000|2021-06-04 15:55:00|63.43|61.03|63.56|61.16|63.56|61.16|63.24|60.84|0
1622822400000|2021-06-04 16:00:00|63.63|61.23|63.37|60.97|63.69|61.29|63.37|60.97|0
1622822700000|2021-06-04 16:05:00|63.43|61.03|63.49|61.09|63.5|61.1|63.24|60.84|0
1622823000000|2021-06-04 16:10:00|63.56|61.16|63.88|61.48|63.88|61.48|63.56|61.16|0
1622823300000|2021-06-04 16:15:00|63.82|61.42|63.69|61.29|63.88|61.48|63.62|61.22|0
1622823600000|2021-06-04 16:20:00|63.65|61.25|63.82|61.42|63.82|61.42|63.59|61.19|0
1622823900000|2021-06-04 16:25:00|63.75|61.35|63.62|61.22|63.88|61.48|63.62|61.22|0
1622824200000|2021-06-04 16:30:00|63.75|61.35|64.07|61.67|64.07|61.67|63.75|61.35|0
1622824500000|2021-06-04 16:35:00|64.14|61.74|64.2|61.8|64.27|61.87|64.07|61.67|0
1622824800000|2021-06-04 16:40:00|64.14|61.74|64.01|61.61|64.27|61.87|64.01|61.61|0
1622825100000|2021-06-04 16:45:00|64.07|61.67|64.14|61.74|64.14|61.74|63.88|61.48|0
1622825400000|2021-06-04 16:50:00|64.2|61.8|64.2|61.8|64.27|61.87|64|61.6|0
1622825700000|2021-06-04 16:55:00|64.13|61.73|64.26|61.86|64.33|61.93|64.07|61.67|0
1622826000000|2021-06-04 17:00:00|64.33|61.93|64.33|61.93|64.66|62.26|64.26|61.86|0
1622826300000|2021-06-04 17:05:00|64.39|61.99|64.52|62.12|64.52|62.12|64.26|61.86|0
1622826600000|2021-06-04 17:10:00|64.59|62.19|64.46|62.06|64.65|62.25|64.46|62.06|0
1622826900000|2021-06-04 17:15:00|64.52|62.12|64.52|62.12|64.65|62.25|64.33|61.93|0
1622827200000|2021-06-04 17:20:00|64.32|61.92|64.19|61.79|64.39|61.99|64|61.6|0
1622827500000|2021-06-04 17:25:00|64.26|61.86|64.13|61.73|64.32|61.92|64.13|61.73|0
1622827800000|2021-06-04 17:30:00|64.19|61.79|64.58|62.18|64.58|62.18|64.19|61.79|0
1622828100000|2021-06-04 17:35:00|64.65|62.25|64.52|62.12|64.65|62.25|64.39|61.99|0
1622828400000|2021-06-04 17:40:00|64.58|62.18|64.98|62.58|64.98|62.58|64.58|62.18|0
1622828700000|2021-06-04 17:45:00|64.91|62.51|64.97|62.57|65.04|62.64|64.81|62.41|0
1622829000000|2021-06-04 17:50:00|64.91|62.51|65.04|62.64|65.04|62.64|64.84|62.44|0
1622829300000|2021-06-04 17:55:00|64.97|62.57|64.97|62.57|65.1|62.7|64.91|62.51|0
1622829600000|2021-06-04 18:00:00|65.04|62.64|65.23|62.83|65.3|62.9|64.97|62.57|0
1622829900000|2021-06-04 18:05:00|65.3|62.9|65.43|63.03|65.5|63.1|65.3|62.9|0
1622830200000|2021-06-04 18:10:00|65.5|63.1|65.36|62.96|65.56|63.16|65.3|62.9|0
1622830500000|2021-06-04 18:15:00|65.43|63.03|65.5|63.1|65.56|63.16|65.23|62.83|0
1622830800000|2021-06-04 18:20:00|65.43|63.03|65.43|63.03|65.63|63.23|65.43|63.03|0
1622831100000|2021-06-04 18:25:00|65.49|63.09|65.69|63.29|65.69|63.29|65.49|63.09|0
1622831400000|2021-06-04 18:30:00|65.63|63.23|65.99|63.59|66.16|63.76|65.63|63.23|0
1622831700000|2021-06-04 18:35:00|65.96|63.56|66.16|63.76|66.22|63.82|65.89|63.49|0
1622832000000|2021-06-04 18:40:00|66.19|63.79|66.22|63.82|66.22|63.82|66.02|63.62|0
1622832300000|2021-06-04 18:45:00|66.16|63.76|66.15|63.75|66.29|63.89|66.02|63.62|0
1622832600000|2021-06-04 18:50:00|66.09|63.69|66.02|63.62|66.15|63.75|65.89|63.49|0
1622832900000|2021-06-04 18:55:00|66.05|63.65|65.88|63.48|66.09|63.69|65.82|63.42|0
1622833200000|2021-06-04 19:00:00|65.82|63.42|65.75|63.35|65.98|63.58|65.68|63.28|0
1622833500000|2021-06-04 19:05:00|65.82|63.42|65.62|63.22|65.88|63.48|65.55|63.15|0
1622833800000|2021-06-04 19:10:00|65.68|63.28|65.55|63.15|65.88|63.48|65.48|63.08|0
1622834100000|2021-06-04 19:15:00|65.61|63.21|65.81|63.41|65.81|63.41|65.45|63.05|0
1622834400000|2021-06-04 19:20:00|65.75|63.35|65.81|63.41|65.88|63.48|65.68|63.28|0
1622834700000|2021-06-04 19:25:00|65.75|63.35|65.81|63.41|65.88|63.48|65.55|63.15|0
1622835000000|2021-06-04 19:30:00|65.74|63.34|65.88|63.48|65.88|63.48|65.54|63.14|0
1622835300000|2021-06-04 19:35:00|65.91|63.51|65.74|63.34|65.97|63.57|65.68|63.28|0
1622835600000|2021-06-04 19:40:00|65.68|63.28|66.27|63.87|66.27|63.87|65.61|63.21|0
1622835900000|2021-06-04 19:45:00|66.21|63.81|66.41|64.01|66.47|64.07|66.14|63.74|0
1622836200000|2021-06-04 19:50:00|66.47|64.07|66.74|64.34|67.01|64.61|66.41|64.01|0
1622836500000|2021-06-04 19:55:00|66.67|64.27|67.12|64.72|68.34|65.94|66.34|63.94|0
1622836800000|2021-06-04 20:00:00|67.25|64.85|66.78|64.38|67.25|64.85|66.65|64.25|0
1622837100000|2021-06-04 20:05:00|66.71|64.31|66.71|64.31|66.91|64.51|66.31|63.91|0
1622837400000|2021-06-04 20:10:00|66.65|64.25|66.54|64.14|66.78|64.38|66.44|64.04|0
1623049500000|2021-06-07 07:05:00|64.52|61.72|63.25|60.85|64.52|61.82|63.19|60.79|0
1623049800000|2021-06-07 07:10:00|63.18|60.78|62.8|60.4|63.25|60.85|62.54|60.14|0
1623050100000|2021-06-07 07:15:00|62.73|60.33|63.05|60.65|63.12|60.72|62.6|60.2|0
1623050400000|2021-06-07 07:20:00|62.99|60.59|63.57|61.17|63.57|61.17|62.99|60.59|0
1623050700000|2021-06-07 07:25:00|63.6|61.2|64.51|62.11|64.74|62.34|63.41|61.01|0
1623051000000|2021-06-07 07:30:00|64.55|62.15|64.48|62.08|64.74|62.34|64.28|61.88|0
1623051300000|2021-06-07 07:35:00|64.54|62.14|64.54|62.14|64.67|62.27|64.35|61.95|0
1623051600000|2021-06-07 07:40:00|64.57|62.17|64.41|62.01|64.57|62.17|64.28|61.88|0
1623051900000|2021-06-07 07:45:00|64.35|61.95|64.41|62.01|64.51|62.11|64.15|61.75|0
1623052200000|2021-06-07 07:50:00|64.38|61.98|64.34|61.94|64.44|62.04|64.08|61.68|0
1623052500000|2021-06-07 07:55:00|64.28|61.88|64.34|61.94|64.41|62.01|64.21|61.81|0
1623052800000|2021-06-07 08:00:00|64.41|62.01|64.21|61.81|64.41|62.01|64.08|61.68|0
1623053100000|2021-06-07 08:05:00|64.14|61.74|64.01|61.61|64.14|61.74|63.49|61.09|0
1623053400000|2021-06-07 08:10:00|64.08|61.68|64.27|61.87|64.47|62.07|63.88|61.48|0
1623053700000|2021-06-07 08:15:00|64.34|61.94|64.21|61.81|64.4|62|64.14|61.74|0
1623054000000|2021-06-07 08:20:00|64.14|61.74|64.14|61.74|64.21|61.81|63.88|61.48|0
1623054300000|2021-06-07 08:25:00|64.07|61.67|64.33|61.93|64.34|61.94|64.07|61.67|0
1623054600000|2021-06-07 08:30:00|64.27|61.87|64.33|61.93|64.33|61.93|64.14|61.74|0
1623054900000|2021-06-07 08:35:00|64.3|61.9|64.27|61.87|64.33|61.93|64.01|61.61|0
1623055200000|2021-06-07 08:40:00|64.2|61.8|64.4|62|64.46|62.06|64.14|61.74|0
1623055500000|2021-06-07 08:45:00|64.46|62.06|64.46|62.06|64.53|62.13|64.26|61.86|0
1623055800000|2021-06-07 08:50:00|64.53|62.13|64.92|62.52|64.92|62.52|64.46|62.06|0
1623056100000|2021-06-07 08:55:00|64.85|62.45|64.98|62.58|65.05|62.65|64.79|62.39|0
1623056400000|2021-06-07 09:00:00|64.95|62.55|64.85|62.45|65.05|62.65|64.72|62.32|0
1623056700000|2021-06-07 09:05:00|64.78|62.38|64.13|61.73|64.85|62.45|64.06|61.66|0
1623057000000|2021-06-07 09:10:00|64.19|61.79|63.8|61.4|64.19|61.79|63.54|61.14|0
1623057300000|2021-06-07 09:15:00|63.67|61.27|63.8|61.4|63.8|61.4|63.54|61.14|0
1623057600000|2021-06-07 09:20:00|63.74|61.34|63.73|61.33|64.06|61.66|63.73|61.33|0
1623057900000|2021-06-07 09:25:00|63.67|61.27|63.34|60.94|63.86|61.46|63.28|60.88|0
1623058200000|2021-06-07 09:30:00|63.28|60.88|63.93|61.53|63.93|61.53|63.18|60.78|0
1623058500000|2021-06-07 09:35:00|63.86|61.46|64.12|61.72|64.19|61.79|63.86|61.46|0
1623058800000|2021-06-07 09:40:00|64.19|61.79|64.12|61.72|64.19|61.79|63.93|61.53|0
1623059100000|2021-06-07 09:45:00|64.05|61.65|63.99|61.59|64.12|61.72|63.76|61.36|0
1623059400000|2021-06-07 09:50:00|64.05|61.65|64.12|61.72|64.12|61.72|63.92|61.52|0
1623059700000|2021-06-07 09:55:00|64.05|61.65|63.92|61.52|64.12|61.72|63.86|61.46|0
1623060000000|2021-06-07 10:00:00|63.79|61.39|63.98|61.58|63.99|61.59|63.73|61.33|0
1623060300000|2021-06-07 10:05:00|64.05|61.65|64.05|61.65|64.12|61.72|63.85|61.45|0
1623060600000|2021-06-07 10:10:00|64.11|61.71|64.11|61.71|64.24|61.84|64.05|61.65|0
1623060900000|2021-06-07 10:15:00|64.05|61.65|64.11|61.71|64.14|61.74|63.92|61.52|0
1623061200000|2021-06-07 10:20:00|64.18|61.78|64.18|61.78|64.24|61.84|64.05|61.65|0
1623061500000|2021-06-07 10:25:00|64.24|61.84|64.37|61.97|64.44|62.04|63.91|61.51|0
1623061800000|2021-06-07 10:30:00|64.44|62.04|64.83|62.43|64.83|62.43|64.34|61.94|0
1623062100000|2021-06-07 10:35:00|64.89|62.49|64.89|62.49|64.96|62.56|64.7|62.3|0
1623062400000|2021-06-07 10:40:00|64.83|62.43|65.02|62.62|65.09|62.69|64.83|62.43|0
1623062700000|2021-06-07 10:45:00|64.99|62.59|64.96|62.56|65.02|62.62|64.69|62.29|0
1623063000000|2021-06-07 10:50:00|64.92|62.52|64.76|62.36|64.96|62.56|64.63|62.23|0
1623063300000|2021-06-07 10:55:00|64.72|62.32|64.69|62.29|64.89|62.49|64.63|62.23|0
1623063600000|2021-06-07 11:00:00|64.89|62.49|65.55|63.15|65.65|63.25|64.89|62.49|0
1623063900000|2021-06-07 11:05:00|65.58|63.18|65.22|62.82|65.61|63.21|65.15|62.75|0
1623064200000|2021-06-07 11:10:00|65.18|62.78|65.28|62.88|65.35|62.95|65.11|62.71|0
1623064500000|2021-06-07 11:15:00|65.35|62.95|65.68|63.28|65.81|63.41|65.35|62.95|0
1623064800000|2021-06-07 11:20:00|65.71|63.31|65.71|63.31|66.01|63.61|65.68|63.28|0
1623065100000|2021-06-07 11:25:00|65.74|63.34|65.74|63.34|65.87|63.47|65.67|63.27|0
1623065400000|2021-06-07 11:30:00|65.81|63.41|65.61|63.21|65.81|63.41|65.47|63.07|0
1623065700000|2021-06-07 11:35:00|65.67|63.27|65.67|63.27|65.94|63.54|65.61|63.21|0
1623066000000|2021-06-07 11:40:00|65.74|63.34|65.8|63.4|65.94|63.54|65.67|63.27|0
1623066300000|2021-06-07 11:45:00|65.74|63.34|66.14|63.74|66.2|63.8|65.74|63.34|0
1623066600000|2021-06-07 11:50:00|66.2|63.8|66.27|63.87|66.6|64.2|66.2|63.8|0
1623066900000|2021-06-07 11:55:00|66.33|63.93|66.27|63.87|66.47|64.07|66.2|63.8|0
1623067200000|2021-06-07 12:00:00|66.33|63.93|66.13|63.73|66.33|63.93|66.06|63.66|0
1623067500000|2021-06-07 12:05:00|66.2|63.8|66.13|63.73|66.2|63.8|66|63.6|0
1623067800000|2021-06-07 12:10:00|66.06|63.66|66.06|63.66|66.13|63.73|65.93|63.53|0
1623068100000|2021-06-07 12:15:00|66.03|63.63|65.99|63.59|66.13|63.73|65.93|63.53|0
1623068400000|2021-06-07 12:20:00|66.06|63.66|65.86|63.46|66.13|63.73|65.86|63.46|0
1623068700000|2021-06-07 12:25:00|65.83|63.43|66.13|63.73|66.13|63.73|65.79|63.39|0
1623069000000|2021-06-07 12:30:00|66.09|63.69|66.46|64.06|66.73|64.33|66.09|63.69|0
1623069300000|2021-06-07 12:35:00|66.53|64.13|67.2|64.8|67.2|64.8|66.53|64.13|0
1623069600000|2021-06-07 12:40:00|67.13|64.73|66.93|64.53|67.2|64.8|66.86|64.46|0
1623069900000|2021-06-07 12:45:00|66.99|64.59|67.13|64.73|67.19|64.79|66.86|64.46|0
1623070200000|2021-06-07 12:50:00|67.06|64.66|67.13|64.73|67.26|64.86|66.99|64.59|0
1623070500000|2021-06-07 12:55:00|67.19|64.79|66.99|64.59|67.19|64.79|66.79|64.39|0
1623070800000|2021-06-07 13:00:00|66.92|64.52|66.72|64.32|66.92|64.52|66.65|64.25|0
1623071100000|2021-06-07 13:05:00|66.65|64.25|66.52|64.12|66.72|64.32|66.52|64.12|0
1623071400000|2021-06-07 13:10:00|66.45|64.05|66.31|63.91|66.52|64.12|66.25|63.85|0
1623071700000|2021-06-07 13:15:00|66.38|63.98|66.11|63.71|66.38|63.98|66.05|63.65|0
1623072000000|2021-06-07 13:20:00|66.18|63.78|66.38|63.98|66.38|63.98|66.11|63.71|0
1623072300000|2021-06-07 13:25:00|66.31|63.91|66.18|63.78|66.54|64.14|66.18|63.78|0
1623072600000|2021-06-07 13:30:00|66.38|63.98|66.18|63.78|66.51|64.11|65.91|63.51|0
1623072900000|2021-06-07 13:35:00|66.31|63.91|66.04|63.64|66.71|64.31|65.97|63.57|0
1623073200000|2021-06-07 13:40:00|65.97|63.57|66.04|63.64|66.44|64.04|65.64|63.24|0
1623073500000|2021-06-07 13:45:00|66.11|63.71|66.11|63.71|66.17|63.77|65.71|63.31|0
1623073800000|2021-06-07 13:50:00|66.17|63.77|64.85|62.45|66.24|63.84|64.58|62.18|0
1623074100000|2021-06-07 13:55:00|64.91|62.51|65.17|62.77|65.44|63.04|64.91|62.51|0
1623074400000|2021-06-07 14:00:00|65.11|62.71|64.19|61.79|65.11|62.71|64.06|61.66|0
1623074700000|2021-06-07 14:05:00|64.12|61.72|64.32|61.92|64.78|62.38|64.12|61.72|0
1623075000000|2021-06-07 14:10:00|64.25|61.85|63.99|61.59|64.58|62.18|63.86|61.46|0
1623075300000|2021-06-07 14:15:00|63.92|61.52|63.4|61|63.92|61.52|63.4|61|0
1623075600000|2021-06-07 14:20:00|63.34|60.94|63.92|61.52|64.12|61.72|63.34|60.94|0
1623075900000|2021-06-07 14:25:00|64.05|61.65|63.66|61.26|64.25|61.85|63.66|61.26|0
1623076200000|2021-06-07 14:30:00|63.72|61.32|63.4|61|63.79|61.39|63.34|60.94|0
1623076500000|2021-06-07 14:35:00|63.33|60.93|63.46|61.06|63.79|61.39|63.33|60.93|0
1623076800000|2021-06-07 14:40:00|63.53|61.13|63.46|61.06|63.69|61.29|63.33|60.93|0
1623077100000|2021-06-07 14:45:00|63.4|61|63.14|60.74|63.53|61.13|62.82|60.42|0
1623077400000|2021-06-07 14:50:00|63.2|60.8|63.39|60.99|63.52|61.12|63.01|60.61|0
1623077700000|2021-06-07 14:55:00|63.46|61.06|63.85|61.45|63.91|61.51|63.39|60.99|0
1623078000000|2021-06-07 15:00:00|63.91|61.51|63.72|61.32|64.04|61.64|63.65|61.25|0
1623078300000|2021-06-07 15:05:00|63.65|61.25|63.85|61.45|63.91|61.51|63.52|61.12|0
1623078600000|2021-06-07 15:10:00|63.72|61.32|64.17|61.77|64.37|61.97|63.72|61.32|0
1623078900000|2021-06-07 15:15:00|64.1|61.7|64.3|61.9|64.37|61.97|63.97|61.57|0
1623079200000|2021-06-07 15:20:00|64.23|61.83|63.65|61.25|64.33|61.93|63.45|61.05|0
1623079500000|2021-06-07 15:25:00|63.68|61.28|62.57|60.17|64.34|61.94|62.14|59.74|0
1623079800000|2021-06-07 15:30:00|62.5|60.1|62.24|59.84|62.57|60.17|62.18|59.78|0
1623080100000|2021-06-07 15:35:00|62.12|59.72|62.24|59.84|62.5|60.1|62.12|59.72|0
1623080400000|2021-06-07 15:40:00|62.18|59.78|62.31|59.91|62.44|60.04|61.99|59.59|0
1623080700000|2021-06-07 15:45:00|62.24|59.84|62.18|59.78|62.5|60.1|62.11|59.71|0
1623081000000|2021-06-07 15:50:00|62.24|59.84|62.24|59.84|62.43|60.03|62.11|59.71|0
1623081300000|2021-06-07 15:55:00|62.3|59.9|62.69|60.29|62.69|60.29|62.18|59.78|0
1623081600000|2021-06-07 16:00:00|62.75|60.35|62.75|60.35|63.01|60.61|62.56|60.16|0
1623081900000|2021-06-07 16:05:00|62.82|60.42|63.14|60.74|63.2|60.8|62.82|60.42|0
1623082200000|2021-06-07 16:10:00|63.17|60.77|63.4|61|63.46|61.06|63.14|60.74|0
1623082500000|2021-06-07 16:15:00|63.46|61.06|63.07|60.67|63.46|61.06|63.07|60.67|0
1623082800000|2021-06-07 16:20:00|63.14|60.74|63|60.6|63.14|60.74|63|60.6|0
1623083100000|2021-06-07 16:25:00|62.94|60.54|62.75|60.35|62.94|60.54|62.62|60.22|0
1623083400000|2021-06-07 16:30:00|62.81|60.41|62.87|60.47|62.94|60.54|62.62|60.22|0
1623083700000|2021-06-07 16:35:00|62.9|60.5|62.51|60.11|62.9|60.5|62.31|59.91|0
1623084000000|2021-06-07 16:40:00|62.57|60.17|62.64|60.24|62.76|60.36|62.44|60.04|0
1623084300000|2021-06-07 16:45:00|62.7|60.3|62.7|60.3|62.7|60.3|62.51|60.11|0
1623084600000|2021-06-07 16:50:00|62.63|60.23|62.83|60.43|62.89|60.49|62.63|60.23|0
1623084900000|2021-06-07 16:55:00|62.76|60.36|62.63|60.23|62.83|60.43|62.63|60.23|0
1623085200000|2021-06-07 17:00:00|62.7|60.3|62.63|60.23|62.89|60.49|62.5|60.1|0
1623085500000|2021-06-07 17:05:00|62.69|60.29|62.37|59.97|62.69|60.29|62.24|59.84|0
1623085800000|2021-06-07 17:10:00|62.44|60.04|62.18|59.78|62.5|60.1|61.92|59.52|0
1623086100000|2021-06-07 17:15:00|62.24|59.84|62.37|59.97|62.5|60.1|61.99|59.59|0
1623086400000|2021-06-07 17:20:00|62.3|59.9|62.37|59.97|62.56|60.16|62.3|59.9|0
1623086700000|2021-06-07 17:25:00|62.43|60.03|62.17|59.77|62.5|60.1|62.05|59.65|0
1623087000000|2021-06-07 17:30:00|62.11|59.71|62.3|59.9|62.5|60.1|62.11|59.71|0
1623087300000|2021-06-07 17:35:00|62.37|59.97|62.11|59.71|62.43|60.03|61.98|59.58|0
1623087600000|2021-06-07 17:40:00|62.17|59.77|61.91|59.51|62.17|59.77|61.79|59.39|0
1623087900000|2021-06-07 17:45:00|61.85|59.45|61.78|59.38|61.91|59.51|61.4|59|0
1623088200000|2021-06-07 17:50:00|61.85|59.45|61.85|59.45|61.91|59.51|61.66|59.26|0
1623088500000|2021-06-07 17:55:00|61.78|59.38|61.46|59.06|61.85|59.45|61.46|59.06|0
1623088800000|2021-06-07 18:00:00|61.4|59|61.59|59.19|61.78|59.38|61.4|59|0
1623089100000|2021-06-07 18:05:00|61.53|59.13|62.1|59.7|62.1|59.7|61.53|59.13|0
1623089400000|2021-06-07 18:10:00|62.04|59.64|62.1|59.7|62.16|59.76|61.91|59.51|0
1623089700000|2021-06-07 18:15:00|62.03|59.63|61.97|59.57|62.23|59.83|61.91|59.51|0
1623090000000|2021-06-07 18:20:00|62.03|59.63|61.9|59.5|62.23|59.83|61.9|59.5|0
1623090300000|2021-06-07 18:25:00|61.84|59.44|62.1|59.7|62.16|59.76|61.84|59.44|0
1623090600000|2021-06-07 18:30:00|62.06|59.66|62.22|59.82|62.29|59.89|61.97|59.57|0
1623090900000|2021-06-07 18:35:00|62.16|59.76|62.41|60.01|62.41|60.01|62.16|59.76|0
1623091200000|2021-06-07 18:40:00|62.35|59.95|62.41|60.01|62.54|60.14|62.28|59.88|0
1623091500000|2021-06-07 18:45:00|62.48|60.08|62.41|60.01|62.54|60.14|62.22|59.82|0
1623091800000|2021-06-07 18:50:00|62.48|60.08|62.73|60.33|62.76|60.36|62.41|60.01|0
1623092100000|2021-06-07 18:55:00|62.67|60.27|62.93|60.53|63.32|60.92|62.67|60.27|0
1623092400000|2021-06-07 19:00:00|62.99|60.59|63.38|60.98|63.38|60.98|62.93|60.53|0
1623092700000|2021-06-07 19:05:00|63.44|61.04|63.51|61.11|63.51|61.11|63.18|60.78|0
1623093000000|2021-06-07 19:10:00|63.44|61.04|63.51|61.11|63.57|61.17|63.28|60.88|0
1623093300000|2021-06-07 19:15:00|63.44|61.04|63.7|61.3|63.7|61.3|63.38|60.98|0
1623093600000|2021-06-07 19:20:00|63.67|61.27|63.9|61.5|63.96|61.56|63.64|61.24|0
1623093900000|2021-06-07 19:25:00|63.96|61.56|63.9|61.5|63.96|61.56|63.77|61.37|0
1623094200000|2021-06-07 19:30:00|63.96|61.56|63.63|61.23|64.03|61.63|63.63|61.23|0
1623094500000|2021-06-07 19:35:00|63.57|61.17|63.05|60.65|63.63|61.23|63.05|60.65|0
1623094800000|2021-06-07 19:40:00|62.98|60.58|63.11|60.71|63.5|61.1|62.98|60.58|0
1623095100000|2021-06-07 19:45:00|62.98|60.58|63.17|60.77|63.24|60.84|62.91|60.51|0
1623095400000|2021-06-07 19:50:00|63.56|61.16|63.09|60.69|63.82|61.42|62.8|60.4|0
1623095700000|2021-06-07 19:55:00|63.16|60.76|63.03|60.63|63.42|61.02|63.03|60.63|0
1623096000000|2021-06-07 20:00:00|63.22|60.82|63.83|61.43|63.83|61.43|63.02|60.62|0
1623096300000|2021-06-07 20:05:00|63.77|61.37|64.03|61.63|64.1|61.7|63.77|61.37|0
1623096600000|2021-06-07 20:10:00|63.96|61.56|63.89|61.49|63.96|61.56|63.8|61.4|0
1623096900000|2021-06-07 20:15:00|64.11|61.31|63.98|61.18|64.13|61.33|63.97|61.17|0
1623097200000|2021-06-07 20:20:00|64.01|61.21|64.52|61.72|64.52|61.72|63.99|61.19|0
1623097500000|2021-06-07 20:25:00|64.43|61.63|64.42|61.62|64.53|61.73|64.33|61.53|0
1623097800000|2021-06-07 20:30:00|64.06|61.26|64.26|61.46|64.39|61.59|64.06|61.26|0
1623098100000|2021-06-07 20:35:00|64.32|61.52|64.12|61.32|64.32|61.52|64.06|61.26|0
1623098400000|2021-06-07 20:40:00|64.06|61.26|64.12|61.32|64.25|61.45|64.06|61.26|0
1623098700000|2021-06-07 20:45:00|64.19|61.39|64.12|61.32|64.25|61.45|64.12|61.32|0
1623099000000|2021-06-07 20:50:00|64.19|61.39|64.25|61.45|64.32|61.52|64.19|61.39|0
1623099300000|2021-06-07 20:55:00|64.19|61.39|64.46|61.66|64.51|61.71|64.18|61.38|0
1623099600000|2021-06-07 21:00:00|64.36|61.56|64.41|61.61|64.43|61.63|64.36|61.56|0
1623099900000|2021-06-07 21:05:00|64.42|61.62|64.66|61.86|64.68|61.88|64.42|61.62|0
1623100200000|2021-06-07 21:10:00|64.64|61.84|64.55|61.75|64.67|61.87|64.55|61.75|0
1623100500000|2021-06-07 21:15:00|64.54|61.74|64.53|61.73|64.56|61.76|64.52|61.72|0
1623100800000|2021-06-07 21:20:00|64.56|61.76|64.43|61.63|64.57|61.77|64.38|61.58|0
1623101100000|2021-06-07 21:25:00|64.45|61.65|64.48|61.68|64.5|61.7|64.45|61.65|0
1623101400000|2021-06-07 21:30:00|64.51|61.71|64.45|61.65|64.53|61.73|64.44|61.64|0
1623101700000|2021-06-07 21:35:00|64.46|61.66|64.44|61.64|64.46|61.66|64.44|61.64|0
1623102000000|2021-06-07 21:40:00|64.46|61.66|64.45|61.65|64.51|61.71|64.45|61.65|0
1623102600000|2021-06-07 21:50:00|64.42|61.62|64.42|61.62|64.42|61.62|64.39|61.59|0
1623102900000|2021-06-07 21:55:00|64.43|61.63|64.45|61.65|64.45|61.65|64.43|61.63|0
1623103200000|2021-06-07 22:00:00|64.5|61.7|64.27|61.47|64.6|61.8|64.2|61.4|0
1623103500000|2021-06-07 22:05:00|64.33|61.53|64.07|61.27|64.33|61.53|64|61.2|0
1623103800000|2021-06-07 22:10:00|64.1|61.3|64.13|61.33|64.2|61.4|64.07|61.27|0
1623104100000|2021-06-07 22:15:00|64.07|61.27|64.07|61.27|64.2|61.4|64|61.2|0
1623104400000|2021-06-07 22:20:00|64.13|61.33|64.2|61.4|64.2|61.4|64.13|61.33|0
1623104700000|2021-06-07 22:25:00|64.16|61.36|64.13|61.33|64.2|61.4|64.13|61.33|0
1623105000000|2021-06-07 22:30:00|64.2|61.4|64.13|61.33|64.26|61.46|64.06|61.26|0
1623105300000|2021-06-07 22:35:00|64.06|61.26|64.13|61.33|64.19|61.39|63.93|61.13|0
1623105600000|2021-06-07 22:40:00|64.09|61.29|64|61.2|64.13|61.33|64|61.2|0
1623105900000|2021-06-07 22:45:00|64.03|61.23|63.86|61.06|64.06|61.26|63.86|61.06|0
1623106200000|2021-06-07 22:50:00|63.93|61.13|63.93|61.13|63.93|61.13|63.93|61.13|0
1623106500000|2021-06-07 22:55:00|63.89|61.09|63.86|61.06|63.93|61.13|63.86|61.06|0
1623106800000|2021-06-07 23:00:00|63.93|61.13|64.12|61.32|64.19|61.39|63.93|61.13|0
1623107100000|2021-06-07 23:05:00|64.09|61.29|63.92|61.12|64.12|61.32|63.89|61.09|0
1623107400000|2021-06-07 23:10:00|63.99|61.19|64.25|61.45|64.25|61.45|63.99|61.19|0
1623107700000|2021-06-07 23:15:00|64.22|61.42|64.32|61.52|64.38|61.58|64.05|61.25|0
1623108000000|2021-06-07 23:20:00|64.45|61.65|64.84|62.04|64.91|62.11|64.38|61.58|0
1623108300000|2021-06-07 23:25:00|64.78|61.98|64.58|61.78|64.84|62.04|64.51|61.71|0
1623108600000|2021-06-07 23:30:00|64.51|61.71|64.31|61.51|64.64|61.84|64.31|61.51|0
1623108900000|2021-06-07 23:35:00|64.38|61.58|64.31|61.51|64.44|61.64|64.24|61.44|0
1623109200000|2021-06-07 23:40:00|64.38|61.58|64.05|61.25|64.38|61.58|64.05|61.25|0
1623109500000|2021-06-07 23:45:00|64.11|61.31|64.11|61.31|64.18|61.38|63.98|61.18|0
1623109800000|2021-06-07 23:50:00|64.05|61.25|63.98|61.18|64.31|61.51|63.85|61.05|0
1623110100000|2021-06-07 23:55:00|64.04|61.24|64.04|61.24|64.04|61.24|63.91|61.11|0
1623110400000|2021-06-08 00:00:00|63.98|61.18|64.04|61.24|64.11|61.31|63.85|61.05|0
1623110700000|2021-06-08 00:05:00|64.11|61.31|64.63|61.83|64.7|61.9|64.07|61.27|0
1623111000000|2021-06-08 00:10:00|64.7|61.9|65.16|62.36|65.43|62.63|64.57|61.77|0
1623111300000|2021-06-08 00:15:00|65.23|62.43|65.29|62.49|65.56|62.76|65.09|62.29|0
1623111600000|2021-06-08 00:20:00|65.23|62.43|64.96|62.16|65.23|62.43|64.96|62.16|0
1623111900000|2021-06-08 00:25:00|65.03|62.23|65.02|62.22|65.03|62.23|64.83|62.03|0
1623112200000|2021-06-08 00:30:00|65.09|62.29|65.19|62.39|65.36|62.56|65.02|62.22|0
1623112500000|2021-06-08 00:35:00|65.22|62.42|65.15|62.35|65.36|62.56|65.15|62.35|0
1623112800000|2021-06-08 00:40:00|65.22|62.42|65.29|62.49|65.35|62.55|65.15|62.35|0
1623113100000|2021-06-08 00:45:00|65.35|62.55|65.42|62.62|65.42|62.62|65.22|62.42|0
1623113400000|2021-06-08 00:50:00|65.62|62.82|65.48|62.68|65.82|63.02|65.42|62.62|0
1623113700000|2021-06-08 00:55:00|65.52|62.72|65.68|62.88|65.75|62.95|65.35|62.55|0
1623114000000|2021-06-08 01:00:00|65.62|62.82|65.68|62.88|65.95|63.15|65.62|62.82|0
1623114300000|2021-06-08 01:05:00|65.75|62.95|66.01|63.21|66.08|63.28|65.75|62.95|0
1623114600000|2021-06-08 01:10:00|65.95|63.15|66.21|63.41|66.35|63.55|65.95|63.15|0
1623114900000|2021-06-08 01:15:00|66.28|63.48|66.01|63.21|66.35|63.55|66.01|63.21|0
1623115200000|2021-06-08 01:20:00|65.95|63.15|65.88|63.08|65.95|63.15|65.74|62.94|0
1623115500000|2021-06-08 01:25:00|65.91|63.11|65.74|62.94|65.94|63.14|65.54|62.74|0
1623115800000|2021-06-08 01:30:00|65.68|62.88|65.21|62.41|65.74|62.94|65.14|62.34|0
1623116100000|2021-06-08 01:35:00|65.17|62.37|65.34|62.54|65.47|62.67|65.17|62.37|0
1623116400000|2021-06-08 01:40:00|65.41|62.61|65.74|62.94|65.81|63.01|65.34|62.54|0
1623116700000|2021-06-08 01:45:00|65.81|63.01|65.74|62.94|65.87|63.07|65.6|62.8|0
1623117000000|2021-06-08 01:50:00|65.8|63|65.6|62.8|65.87|63.07|65.6|62.8|0
1623117300000|2021-06-08 01:55:00|65.54|62.74|65.57|62.77|65.67|62.87|65.47|62.67|0
1623117600000|2021-06-08 02:00:00|65.6|62.8|65.2|62.4|65.73|62.93|65.2|62.4|0
1623117900000|2021-06-08 02:05:00|65.23|62.43|65.6|62.8|65.67|62.87|65.2|62.4|0
1623118200000|2021-06-08 02:10:00|65.67|62.87|65.33|62.53|65.8|63|65.33|62.53|0
1623118500000|2021-06-08 02:15:00|65.4|62.6|65.26|62.46|65.46|62.66|65.13|62.33|0
1623118800000|2021-06-08 02:20:00|65.23|62.43|64.96|62.16|65.26|62.46|64.86|62.06|0
1623119100000|2021-06-08 02:25:00|64.93|62.13|64.73|61.93|65|62.2|64.66|61.86|0
1623119400000|2021-06-08 02:30:00|64.66|61.86|64.8|62|64.86|62.06|64.66|61.86|0
1623119700000|2021-06-08 02:35:00|64.76|61.96|64.53|61.73|64.86|62.06|64.53|61.73|0
1623120000000|2021-06-08 02:40:00|64.6|61.8|64.59|61.79|64.79|61.99|64.59|61.79|0
1623120300000|2021-06-08 02:45:00|64.53|61.73|64.73|61.93|64.73|61.93|64.46|61.66|0
1623120600000|2021-06-08 02:50:00|64.66|61.86|64.39|61.59|64.79|61.99|64.36|61.56|0
1623120900000|2021-06-08 02:55:00|64.36|61.56|64.06|61.26|64.39|61.59|63.93|61.13|0
1623121200000|2021-06-08 03:00:00|64|61.2|64.26|61.46|64.26|61.46|63.93|61.13|0
1623121500000|2021-06-08 03:05:00|64.19|61.39|64.46|61.66|64.46|61.66|64.19|61.39|0
1623121800000|2021-06-08 03:10:00|64.39|61.59|64.59|61.79|64.59|61.79|64.32|61.52|0
1623122100000|2021-06-08 03:15:00|64.52|61.72|64.32|61.52|64.59|61.79|64.32|61.52|0
1623122400000|2021-06-08 03:20:00|64.39|61.59|64.52|61.72|64.59|61.79|64.32|61.52|0
1623122700000|2021-06-08 03:25:00|64.45|61.65|64.72|61.92|64.78|61.98|64.45|61.65|0
1623123000000|2021-06-08 03:30:00|64.65|61.85|64.58|61.78|64.72|61.92|64.52|61.72|0
1623123300000|2021-06-08 03:35:00|64.52|61.72|64.71|61.91|64.71|61.91|64.52|61.72|0
1623123600000|2021-06-08 03:40:00|64.65|61.85|64.38|61.58|64.71|61.91|64.38|61.58|0
1623123900000|2021-06-08 03:45:00|64.32|61.52|64.05|61.25|64.32|61.52|63.92|61.12|0
1623124200000|2021-06-08 03:50:00|64.12|61.32|64.38|61.58|64.45|61.65|64.05|61.25|0
1623124500000|2021-06-08 03:55:00|64.45|61.65|64.38|61.58|64.45|61.65|64.25|61.45|0
1623124800000|2021-06-08 04:00:00|64.31|61.51|64.31|61.51|64.38|61.58|64.25|61.45|0
1623125100000|2021-06-08 04:05:00|64.34|61.54|64.24|61.44|64.44|61.64|64.24|61.44|0
1623125400000|2021-06-08 04:10:00|64.18|61.38|64.24|61.44|64.31|61.51|64.18|61.38|0
1623125700000|2021-06-08 04:15:00|64.31|61.51|64.51|61.71|64.51|61.71|64.31|61.51|0
1623126000000|2021-06-08 04:20:00|64.44|61.64|64.44|61.64|64.51|61.71|64.44|61.64|0
1623126300000|2021-06-08 04:25:00|64.5|61.7|64.5|61.7|64.57|61.77|64.44|61.64|0
1623126600000|2021-06-08 04:30:00|64.57|61.77|64.63|61.83|64.7|61.9|64.5|61.7|0
1623126900000|2021-06-08 04:35:00|64.57|61.77|64.43|61.63|64.57|61.77|64.43|61.63|0
1623127200000|2021-06-08 04:40:00|64.47|61.67|64.53|61.73|64.57|61.77|64.43|61.63|0
1623127500000|2021-06-08 04:45:00|64.5|61.7|64.56|61.76|64.56|61.76|64.43|61.63|0
1623127800000|2021-06-08 04:50:00|64.7|61.9|64.56|61.76|64.7|61.9|64.5|61.7|0
1623128100000|2021-06-08 04:55:00|64.5|61.7|64.63|61.83|64.69|61.89|64.5|61.7|0
1623128400000|2021-06-08 05:00:00|64.56|61.76|64.43|61.63|64.69|61.89|64.43|61.63|0
1623128700000|2021-06-08 05:05:00|64.36|61.56|64.56|61.76|64.56|61.76|64.36|61.56|0
1623129000000|2021-06-08 05:10:00|64.59|61.79|64.56|61.76|64.59|61.79|64.49|61.69|0
1623129300000|2021-06-08 05:15:00|64.62|61.82|64.49|61.69|64.62|61.82|64.49|61.69|0
1623129600000|2021-06-08 05:20:00|64.52|61.72|64.16|61.36|64.52|61.72|64.1|61.3|0
1623129900000|2021-06-08 05:25:00|64.1|61.3|64.16|61.36|64.29|61.49|64.03|61.23|0
1623130200000|2021-06-08 05:30:00|64.09|61.29|64.09|61.29|64.09|61.29|63.96|61.16|0
1623130500000|2021-06-08 05:35:00|64.16|61.36|64.29|61.49|64.35|61.55|64.09|61.29|0
1623130800000|2021-06-08 05:40:00|64.35|61.55|64.22|61.42|64.35|61.55|64.16|61.36|0
1623131100000|2021-06-08 05:45:00|64.16|61.36|63.96|61.16|64.16|61.36|63.96|61.16|0
1623131400000|2021-06-08 05:50:00|64.02|61.22|63.96|61.16|64.09|61.29|63.96|61.16|0
1623131700000|2021-06-08 05:55:00|64.02|61.22|63.96|61.16|64.09|61.29|63.92|61.12|0
1623132000000|2021-06-08 06:00:00|64.02|61.22|64.68|61.88|64.68|61.88|63.96|61.16|0
1623132300000|2021-06-08 06:05:00|64.74|61.94|64.68|61.88|64.88|62.08|64.61|61.81|0
1623132600000|2021-06-08 06:10:00|64.74|61.94|64.68|61.88|64.81|62.01|64.54|61.74|0
1623132900000|2021-06-08 06:15:00|64.61|61.81|64.15|61.35|64.61|61.81|64.15|61.35|0
1623133200000|2021-06-08 06:20:00|64.08|61.28|64.08|61.28|64.21|61.41|64.02|61.22|0
1623133500000|2021-06-08 06:25:00|64.01|61.21|64.08|61.28|64.15|61.35|63.95|61.15|0
1623133800000|2021-06-08 06:30:00|64.14|61.34|64.21|61.41|64.34|61.54|63.95|61.15|0
1623134100000|2021-06-08 06:35:00|64.14|61.34|64.27|61.47|64.27|61.47|64.14|61.34|0
1623134400000|2021-06-08 06:40:00|64.21|61.41|64.14|61.34|64.27|61.47|64.14|61.34|0
1623134700000|2021-06-08 06:45:00|64.11|61.31|63.88|61.08|64.14|61.34|63.81|61.01|0
1623135000000|2021-06-08 06:50:00|63.81|61.01|63.88|61.08|63.88|61.08|63.81|61.01|0
1623135300000|2021-06-08 06:55:00|63.81|61.01|64.07|61.27|64.07|61.27|63.81|61.01|0
1623135600000|2021-06-08 07:00:00|64.2|61.4|63.48|60.68|64.4|61.6|63.48|60.68|0
1623135900000|2021-06-08 07:05:00|63.35|60.95|63.35|60.95|63.94|61.54|63.28|60.88|0
1623136200000|2021-06-08 07:10:00|63.41|61.01|63.21|60.81|63.48|61.08|62.95|60.55|0
1623136500000|2021-06-08 07:15:00|63.08|60.68|63.28|60.88|63.41|61.01|62.82|60.42|0
1623136800000|2021-06-08 07:20:00|63.24|60.84|63.34|60.94|63.67|61.27|63.21|60.81|0
1623137100000|2021-06-08 07:25:00|63.28|60.88|63.54|61.14|63.6|61.2|63.08|60.68|0
1623137400000|2021-06-08 07:30:00|63.47|61.07|63.41|61.01|63.6|61.2|63.34|60.94|0
1623137700000|2021-06-08 07:35:00|63.44|61.04|62.98|60.58|63.44|61.04|62.88|60.48|0
1623138000000|2021-06-08 07:40:00|62.95|60.55|63.08|60.68|63.21|60.81|62.88|60.48|0
1623138300000|2021-06-08 07:45:00|63.01|60.61|63.14|60.74|63.27|60.87|62.95|60.55|0
1623138600000|2021-06-08 07:50:00|63.21|60.81|63.01|60.61|63.3|60.9|62.95|60.55|0
1623138900000|2021-06-08 07:55:00|63.04|60.64|63.2|60.8|63.2|60.8|63.01|60.61|0
1623139200000|2021-06-08 08:00:00|63.14|60.74|63.3|60.9|63.53|61.13|63.07|60.67|0
1623139500000|2021-06-08 08:05:00|63.27|60.87|63.01|60.61|63.33|60.93|62.94|60.54|0
1623139800000|2021-06-08 08:10:00|63.07|60.67|62.81|60.41|63.07|60.67|62.81|60.41|0
1623140100000|2021-06-08 08:15:00|62.88|60.48|63.2|60.8|63.26|60.86|62.87|60.47|0
1623140400000|2021-06-08 08:20:00|63.26|60.86|63|60.6|63.3|60.9|62.94|60.54|0
1623140700000|2021-06-08 08:25:00|63.03|60.63|63.07|60.67|63.16|60.76|62.81|60.41|0
1623141000000|2021-06-08 08:30:00|63.13|60.73|63.52|61.12|63.52|61.12|63.07|60.67|0
1623141300000|2021-06-08 08:35:00|63.49|61.09|63.45|61.05|63.52|61.12|63.26|60.86|0
1623141600000|2021-06-08 08:40:00|63.52|61.12|63.45|61.05|63.72|61.32|63.32|60.92|0
1623141900000|2021-06-08 08:45:00|63.48|61.08|63.58|61.18|63.71|61.31|63.45|61.05|0
1623142200000|2021-06-08 08:50:00|63.65|61.25|63.98|61.58|63.98|61.58|63.58|61.18|0
1623142500000|2021-06-08 08:55:00|63.94|61.54|63.97|61.57|64.04|61.64|63.84|61.44|0
1623142800000|2021-06-08 09:00:00|64.04|61.64|64.3|61.9|64.3|61.9|63.48|61.08|0
1623143100000|2021-06-08 09:05:00|64.33|61.93|64.76|62.36|64.76|62.36|64.33|61.93|0
1623143400000|2021-06-08 09:10:00|64.83|62.43|64.63|62.23|64.83|62.43|64.6|62.2|0
1623143700000|2021-06-08 09:15:00|64.76|62.36|64.69|62.29|64.96|62.56|64.69|62.29|0
1623144000000|2021-06-08 09:20:00|64.76|62.36|65.09|62.69|65.09|62.69|64.63|62.23|0
1623144300000|2021-06-08 09:25:00|65.16|62.76|64.89|62.49|65.19|62.79|64.69|62.29|0
1623144600000|2021-06-08 09:30:00|64.83|62.43|64.82|62.42|64.96|62.56|64.69|62.29|0
1623144900000|2021-06-08 09:35:00|64.76|62.36|64.69|62.29|64.89|62.49|64.56|62.16|0
1623145200000|2021-06-08 09:40:00|64.66|62.26|64.36|61.96|64.69|62.29|64.29|61.89|0
1623145500000|2021-06-08 09:45:00|64.42|62.02|64.56|62.16|64.95|62.55|64.36|61.96|0
1623145800000|2021-06-08 09:50:00|64.49|62.09|64.75|62.35|64.82|62.42|64.49|62.09|0
1623146100000|2021-06-08 09:55:00|64.82|62.42|64.69|62.29|64.89|62.49|64.62|62.22|0
1623146400000|2021-06-08 10:00:00|64.62|62.22|64.16|61.76|64.69|62.29|64.02|61.62|0
1623146700000|2021-06-08 10:05:00|64.09|61.69|63.99|61.59|64.48|62.08|63.83|61.43|0
1623147000000|2021-06-08 10:10:00|64.02|61.62|63.76|61.36|64.15|61.75|63.69|61.29|0
1623147300000|2021-06-08 10:15:00|63.69|61.29|61.61|59.21|63.69|61.29|61.14|58.74|0
1623147600000|2021-06-08 10:20:00|61.48|59.08|61.74|59.34|62.19|59.79|61.36|58.96|0
1623147900000|2021-06-08 10:25:00|61.67|59.27|61.42|59.02|61.93|59.53|60.66|58.26|0
1623148200000|2021-06-08 10:30:00|61.16|58.76|62.69|60.29|62.75|60.35|60.69|58.29|0
1623148500000|2021-06-08 10:35:00|62.62|60.22|64.07|61.67|64.33|61.93|62.51|60.11|0
1623148800000|2021-06-08 10:40:00|64|61.6|63.48|61.08|64.16|61.76|63.48|61.08|0
1623149100000|2021-06-08 10:45:00|63.67|61.27|64.13|61.73|64.13|61.73|63.61|61.21|0
1623149400000|2021-06-08 10:50:00|64.2|61.8|64.13|61.73|64.26|61.86|64.06|61.66|0
1623149700000|2021-06-08 10:55:00|64.19|61.79|64.42|62.02|64.66|62.26|64.13|61.73|0
1623150000000|2021-06-08 11:00:00|64.46|62.06|64.52|62.12|64.66|62.26|64.13|61.73|0
1623150300000|2021-06-08 11:05:00|64.59|62.19|65.12|62.72|65.18|62.78|64.52|62.12|0
1623150600000|2021-06-08 11:10:00|65.05|62.65|65.38|62.98|65.52|63.12|64.82|62.42|0
1623150900000|2021-06-08 11:15:00|65.45|63.05|65.18|62.78|65.52|63.12|65.11|62.71|0
1623151200000|2021-06-08 11:20:00|65.25|62.85|65.18|62.78|65.38|62.98|65.11|62.71|0
1623151500000|2021-06-08 11:25:00|65.15|62.75|65.05|62.65|65.38|62.98|64.98|62.58|0
1623151800000|2021-06-08 11:30:00|65.11|62.71|64.91|62.51|65.18|62.78|64.91|62.51|0
1623152100000|2021-06-08 11:35:00|64.98|62.58|65.38|62.98|65.38|62.98|64.98|62.58|0
1623152400000|2021-06-08 11:40:00|65.41|63.01|65.71|63.31|65.84|63.44|65.38|62.98|0
1623152700000|2021-06-08 11:45:00|65.74|63.34|65.57|63.17|65.84|63.44|65.51|63.11|0
1623153000000|2021-06-08 11:50:00|65.64|63.24|65.51|63.11|65.77|63.37|65.51|63.11|0
1623153300000|2021-06-08 11:55:00|65.47|63.07|65.77|63.37|65.84|63.44|65.44|63.04|0
1623153600000|2021-06-08 12:00:00|65.84|63.44|65.7|63.3|65.97|63.57|65.54|63.14|0
1623153900000|2021-06-08 12:05:00|65.74|63.34|65.7|63.3|65.97|63.57|65.64|63.24|0
1623154200000|2021-06-08 12:10:00|65.77|63.37|65.84|63.44|65.97|63.57|65.7|63.3|0
1623154500000|2021-06-08 12:15:00|65.77|63.37|66.51|64.11|66.51|64.11|65.77|63.37|0
1623154800000|2021-06-08 12:20:00|66.57|64.17|66.67|64.27|66.71|64.31|66.3|63.9|0
1623155100000|2021-06-08 12:25:00|66.71|64.31|66.33|63.93|68.63|66.23|66.33|63.93|0
1623155400000|2021-06-08 12:30:00|66.26|63.86|65.99|63.59|66.46|64.06|65.85|63.45|0
1623155700000|2021-06-08 12:35:00|65.92|63.52|65.99|63.59|66.19|63.79|65.92|63.52|0
1623156000000|2021-06-08 12:40:00|66.02|63.62|66.19|63.79|66.26|63.86|65.72|63.32|0
1623156300000|2021-06-08 12:45:00|66.12|63.72|65.58|63.18|66.32|63.92|65.58|63.18|0
1623156600000|2021-06-08 12:50:00|65.08|62.68|65.28|62.88|65.35|62.95|65.01|62.61|0
1623156900000|2021-06-08 12:55:00|65.35|62.95|65.28|62.88|65.48|63.08|65.14|62.74|0
1623157200000|2021-06-08 13:00:00|65.34|62.94|65.41|63.01|65.48|63.08|65.28|62.88|0
1623157500000|2021-06-08 13:05:00|65.44|63.04|65.48|63.08|65.61|63.21|65.34|62.94|0
1623157800000|2021-06-08 13:10:00|65.41|63.01|65.54|63.14|65.81|63.41|65.41|63.01|0
1623158100000|2021-06-08 13:15:00|65.61|63.21|65.61|63.21|65.68|63.28|65.54|63.14|0
1623158400000|2021-06-08 13:20:00|65.67|63.27|65.87|63.47|65.88|63.48|65.34|62.94|0
1623158700000|2021-06-08 13:25:00|65.81|63.41|65.6|63.2|65.94|63.54|65.6|63.2|0
1623159000000|2021-06-08 13:30:00|65.47|63.07|64.6|62.2|65.6|63.2|64.34|61.94|0
1623159300000|2021-06-08 13:35:00|64.54|62.14|64.4|62|64.6|62.2|64.01|61.61|0
1623159600000|2021-06-08 13:40:00|64.34|61.94|64.4|62|64.8|62.4|64.2|61.8|0
1623159900000|2021-06-08 13:45:00|64.47|62.07|63.61|61.21|64.87|62.47|63.61|61.21|0
1623160200000|2021-06-08 13:50:00|63.68|61.28|62.18|59.78|63.74|61.34|61.86|59.46|0
1623160500000|2021-06-08 13:55:00|62.11|59.71|61.79|59.39|62.37|59.97|61.6|59.2|0
1623160800000|2021-06-08 14:00:00|61.86|59.46|62.37|59.97|62.63|60.23|61.28|58.88|0
1623161100000|2021-06-08 14:05:00|62.24|59.84|62.69|60.29|62.76|60.36|62.11|59.71|0
1623161400000|2021-06-08 14:10:00|62.63|60.23|62.76|60.36|63.08|60.68|62.63|60.23|0
1623161700000|2021-06-08 14:15:00|62.82|60.42|62.43|60.03|62.82|60.42|62.2|59.8|0
1623162000000|2021-06-08 14:20:00|62.5|60.1|62.04|59.64|62.69|60.29|61.98|59.58|0
1623162300000|2021-06-08 14:25:00|62.17|59.77|62.17|59.77|62.43|60.03|61.85|59.45|0
1623162600000|2021-06-08 14:30:00|62.11|59.71|61.81|59.41|62.3|59.9|61.46|59.06|0
1623162900000|2021-06-08 14:35:00|61.78|59.38|61.59|59.19|61.94|59.54|61.53|59.13|0
1623163200000|2021-06-08 14:40:00|61.65|59.25|62.62|60.22|62.81|60.41|61.65|59.25|0
1623163500000|2021-06-08 14:45:00|62.68|60.28|62.62|60.22|62.94|60.54|62.49|60.09|0
1623163800000|2021-06-08 14:50:00|62.55|60.15|62.23|59.83|63.07|60.67|62.23|59.83|0
1623164100000|2021-06-08 14:55:00|62.29|59.89|62.16|59.76|62.36|59.96|61.84|59.44|0
1623164400000|2021-06-08 15:00:00|62.23|59.83|61.84|59.44|62.94|60.54|61.84|59.44|0
1623164700000|2021-06-08 15:05:00|62.03|59.63|62.87|60.47|62.87|60.47|61.84|59.44|0
1623165000000|2021-06-08 15:10:00|62.81|60.41|61.07|58.67|62.81|60.41|61.07|58.67|0
1623165300000|2021-06-08 15:15:00|61.01|58.61|60.65|58.25|62.52|60.12|59.04|56.64|0
1623165600000|2021-06-08 15:20:00|60.59|58.19|59.58|57.18|60.65|58.25|59.09|56.69|0
1623165900000|2021-06-08 15:25:00|59.65|57.25|60.33|57.93|60.59|58.19|59.15|56.75|0
1623166200000|2021-06-08 15:30:00|60.09|57.69|60.72|58.32|60.91|58.51|59.96|57.56|0
1623166500000|2021-06-08 15:35:00|60.65|58.25|61.82|59.42|61.82|59.42|60.02|57.62|0
1623166800000|2021-06-08 15:40:00|61.75|59.35|63.43|61.03|63.43|61.03|61.24|58.84|0
1623167100000|2021-06-08 15:45:00|63.49|61.09|63.55|61.15|63.82|61.42|63.36|60.96|0
1623167400000|2021-06-08 15:50:00|63.62|61.22|63.62|61.22|63.88|61.48|63.16|60.76|0
1623167700000|2021-06-08 15:55:00|63.55|61.15|63.81|61.41|64.07|61.67|63.49|61.09|0
1623168000000|2021-06-08 16:00:00|63.75|61.35|64.14|61.74|64.2|61.8|63.62|61.22|0
1623168300000|2021-06-08 16:05:00|64.17|61.77|64.6|62.2|64.73|62.33|64.14|61.74|0
1623168600000|2021-06-08 16:10:00|64.53|62.13|64.86|62.46|64.86|62.46|64.27|61.87|0
1623168900000|2021-06-08 16:15:00|64.79|62.39|64.86|62.46|64.99|62.59|64.6|62.2|0
1623169200000|2021-06-08 16:20:00|64.93|62.53|64.59|62.19|64.93|62.53|64.33|61.93|0
1623169500000|2021-06-08 16:25:00|64.56|62.16|64.92|62.52|64.92|62.52|64.26|61.86|0
1623169800000|2021-06-08 16:30:00|64.99|62.59|65.32|62.92|65.42|63.02|64.92|62.52|0
1623170100000|2021-06-08 16:35:00|65.25|62.85|64.92|62.52|65.32|62.92|64.92|62.52|0
1623170400000|2021-06-08 16:40:00|64.99|62.59|65.12|62.72|65.19|62.79|64.85|62.45|0
1623170700000|2021-06-08 16:45:00|65.05|62.65|65.18|62.78|65.18|62.78|64.65|62.25|0
1623171000000|2021-06-08 16:50:00|65.25|62.85|65.05|62.65|65.32|62.92|65.05|62.65|0
1623171300000|2021-06-08 16:55:00|64.98|62.58|63.71|61.31|66.51|64.11|63.38|60.98|0
1623171600000|2021-06-08 17:00:00|63.64|61.24|63.77|61.37|63.78|61.38|63.51|61.11|0
1623171900000|2021-06-08 17:05:00|63.71|61.31|63.77|61.37|63.77|61.37|63.58|61.18|0
1623172200000|2021-06-08 17:10:00|63.74|61.34|63.28|60.88|63.84|61.44|63.28|60.88|0
1623172500000|2021-06-08 17:15:00|63.31|60.91|63.12|60.72|63.44|61.04|63.12|60.72|0
1623172800000|2021-06-08 17:20:00|63.18|60.78|63.05|60.65|63.44|61.04|63.05|60.65|0
1623173100000|2021-06-08 17:25:00|63.11|60.71|62.79|60.39|63.24|60.84|62.79|60.39|0
1623173400000|2021-06-08 17:30:00|62.72|60.32|63.14|60.74|63.24|60.84|62.72|60.32|0
1623173700000|2021-06-08 17:35:00|63.11|60.71|63.31|60.91|63.44|61.04|63.05|60.65|0
1623174000000|2021-06-08 17:40:00|63.24|60.84|63.76|61.36|63.9|61.5|63.18|60.78|0
1623174300000|2021-06-08 17:45:00|63.7|61.3|63.4|61|63.76|61.36|63.3|60.9|0
1623174600000|2021-06-08 17:50:00|63.37|60.97|63.04|60.64|63.5|61.1|62.78|60.38|0
1623174900000|2021-06-08 17:55:00|62.98|60.58|62.78|60.38|62.98|60.58|62.72|60.32|0
1623175200000|2021-06-08 18:00:00|62.85|60.45|63.04|60.64|63.1|60.7|62.65|60.25|0
1623175500000|2021-06-08 18:05:00|63.1|60.7|63.3|60.9|63.37|60.97|63.1|60.7|0
1623175800000|2021-06-08 18:10:00|63.23|60.83|63.1|60.7|63.43|61.03|62.97|60.57|0
1623176100000|2021-06-08 18:15:00|63.04|60.64|63.07|60.67|63.36|60.96|62.91|60.51|0
1623176400000|2021-06-08 18:20:00|63.1|60.7|63.43|61.03|63.52|61.12|62.91|60.51|0
1623176700000|2021-06-08 18:25:00|63.49|61.09|63.72|61.32|63.75|61.35|63.36|60.96|0
1623177000000|2021-06-08 18:30:00|63.75|61.35|63.62|61.22|63.82|61.42|63.42|61.02|0
1623177300000|2021-06-08 18:35:00|63.56|61.16|63.49|61.09|63.62|61.22|63.36|60.96|0
1623177600000|2021-06-08 18:40:00|63.42|61.02|63.36|60.96|63.62|61.22|63.29|60.89|0
1623177900000|2021-06-08 18:45:00|63.29|60.89|63.68|61.28|63.71|61.31|63.16|60.76|0
1623178200000|2021-06-08 18:50:00|63.65|61.25|63.68|61.28|63.68|61.28|63.42|61.02|0
1623178500000|2021-06-08 18:55:00|63.75|61.35|64.14|61.74|64.27|61.87|63.68|61.28|0
1623178800000|2021-06-08 19:00:00|64.21|61.81|64.47|62.07|64.47|62.07|64.14|61.74|0
1623179100000|2021-06-08 19:05:00|64.41|62.01|64.4|62|64.41|62.01|64.07|61.67|0
1623179400000|2021-06-08 19:10:00|64.34|61.94|64.4|62|64.47|62.07|64.2|61.8|0
1623179700000|2021-06-08 19:15:00|64.34|61.94|64.4|62|64.47|62.07|64.27|61.87|0
1623180000000|2021-06-08 19:20:00|64.47|62.07|64.07|61.67|64.6|62.2|63.94|61.54|0
1623180300000|2021-06-08 19:25:00|64|61.6|64|61.6|64.2|61.8|63.67|61.27|0
1623180600000|2021-06-08 19:30:00|63.87|61.47|63.87|61.47|64.2|61.8|63.8|61.4|0
1623180900000|2021-06-08 19:35:00|63.8|61.4|63.74|61.34|64.13|61.73|63.67|61.27|0
1623181200000|2021-06-08 19:40:00|63.67|61.27|63.67|61.27|63.93|61.53|63.41|61.01|0
1623181500000|2021-06-08 19:45:00|63.6|61.2|63.28|60.88|63.67|61.27|63.21|60.81|0
1623181800000|2021-06-08 19:50:00|64.06|61.66|63.6|61.2|64.06|61.66|63.34|60.94|0
1623182100000|2021-06-08 19:55:00|63.67|61.27|63.08|60.68|63.67|61.27|62.95|60.55|0
1623182400000|2021-06-08 20:00:00|62.95|60.55|62.88|60.48|63.01|60.61|62.82|60.42|0
1623182700000|2021-06-08 20:05:00|62.82|60.42|62.94|60.54|62.95|60.55|62.81|60.41|0
1623183000000|2021-06-08 20:10:00|62.91|60.51|63.83|61.43|64.2|61.8|62.88|60.48|0
1623183300000|2021-06-08 20:15:00|64.1|61.3|64.24|61.44|64.28|61.48|64.1|61.3|0
1623183600000|2021-06-08 20:20:00|64.28|61.48|64.32|61.52|64.32|61.52|64.22|61.42|0
1623183900000|2021-06-08 20:25:00|64.31|61.51|64.28|61.48|64.31|61.51|64.21|61.41|0
1623184200000|2021-06-08 20:30:00|64.1|61.3|63.9|61.1|64.1|61.3|63.83|61.03|0
1623184500000|2021-06-08 20:35:00|63.96|61.16|63.9|61.1|64.03|61.23|63.77|60.97|0
1623184800000|2021-06-08 20:40:00|63.96|61.16|63.7|60.9|63.96|61.16|63.51|60.71|0
1623185100000|2021-06-08 20:45:00|63.64|60.84|63.63|60.83|63.7|60.9|63.57|60.77|0
1623185400000|2021-06-08 20:50:00|63.57|60.77|63.57|60.77|63.63|60.83|63.5|60.7|0
1623185700000|2021-06-08 20:55:00|63.63|60.83|63.96|61.16|64.09|61.29|63.57|60.77|0
1623186000000|2021-06-08 21:00:00|63.93|61.13|63.93|61.13|63.96|61.16|63.9|61.1|0
1623186300000|2021-06-08 21:05:00|63.92|61.12|63.93|61.13|63.94|61.14|63.9|61.1|0
1623186600000|2021-06-08 21:10:00|63.92|61.12|63.88|61.08|63.92|61.12|63.88|61.08|0
1623186900000|2021-06-08 21:15:00|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1623187200000|2021-06-08 21:20:00|63.91|61.11|63.89|61.09|63.91|61.11|63.89|61.09|0
1623187500000|2021-06-08 21:25:00|63.9|61.1|63.9|61.1|63.91|61.11|63.9|61.1|0
1623187800000|2021-06-08 21:30:00|63.88|61.08|63.9|61.1|63.91|61.11|63.88|61.08|0
1623188100000|2021-06-08 21:35:00|63.87|61.07|63.87|61.07|63.91|61.11|63.87|61.07|0
1623188400000|2021-06-08 21:40:00|63.85|61.05|63.85|61.05|63.86|61.06|63.85|61.05|0
1623188700000|2021-06-08 21:45:00|63.97|61.17|63.97|61.17|63.97|61.17|63.97|61.17|0
1623189000000|2021-06-08 21:50:00|63.93|61.13|63.88|61.08|63.93|61.13|63.86|61.06|0
1623189300000|2021-06-08 21:55:00|63.93|61.13|63.94|61.14|63.94|61.14|63.88|61.08|0
1623189600000|2021-06-08 22:00:00|64.07|61.27|63.52|60.72|64.07|61.27|63.52|60.72|0
1623189900000|2021-06-08 22:05:00|63.58|60.78|63.39|60.59|63.65|60.85|63.32|60.52|0
1623190200000|2021-06-08 22:10:00|63.45|60.65|63.78|60.98|63.78|60.98|63.39|60.59|0
1623190500000|2021-06-08 22:15:00|63.84|61.04|63.78|60.98|63.97|61.17|63.78|60.98|0
1623190800000|2021-06-08 22:20:00|63.84|61.04|64.1|61.3|64.1|61.3|63.84|61.04|0
1623191100000|2021-06-08 22:25:00|64.04|61.24|64.17|61.37|64.23|61.43|64.04|61.24|0
1623191400000|2021-06-08 22:30:00|64.23|61.43|64.17|61.37|64.3|61.5|64.1|61.3|0
1623191700000|2021-06-08 22:35:00|64.1|61.3|64.1|61.3|64.23|61.43|64.1|61.3|0
1623192000000|2021-06-08 22:40:00|64.16|61.36|63.97|61.17|64.16|61.36|63.97|61.17|0
1623192300000|2021-06-08 22:45:00|64.03|61.23|64.16|61.36|64.23|61.43|64.03|61.23|0
1623192600000|2021-06-08 22:50:00|64.23|61.43|64.29|61.49|64.36|61.56|64.16|61.36|0
1623192900000|2021-06-08 22:55:00|64.36|61.56|64.36|61.56|64.36|61.56|64.29|61.49|0
1623193200000|2021-06-08 23:00:00|64.42|61.62|64.36|61.56|64.42|61.62|64.29|61.49|0
1623193500000|2021-06-08 23:05:00|64.29|61.49|64.35|61.55|64.42|61.62|64.29|61.49|0
1623193800000|2021-06-08 23:10:00|64.29|61.49|64.35|61.55|64.42|61.62|64.29|61.49|0
1623194100000|2021-06-08 23:15:00|64.22|61.42|64.55|61.75|64.62|61.82|64.22|61.42|0
1623194400000|2021-06-08 23:20:00|64.52|61.72|64.42|61.62|64.55|61.75|64.35|61.55|0
1623194700000|2021-06-08 23:25:00|64.35|61.55|64.02|61.22|64.48|61.68|63.96|61.16|0
1623195000000|2021-06-08 23:30:00|64.09|61.29|64.41|61.61|64.41|61.61|64.02|61.22|0
1623195300000|2021-06-08 23:35:00|64.28|61.48|64.48|61.68|64.61|61.81|64.28|61.48|0
1623195600000|2021-06-08 23:40:00|64.51|61.71|64.15|61.35|64.61|61.81|64.05|61.25|0
1623195900000|2021-06-08 23:45:00|64.21|61.41|64.48|61.68|64.54|61.74|64.15|61.35|0
1623196200000|2021-06-08 23:50:00|64.41|61.61|64.34|61.54|64.41|61.61|64.15|61.35|0
1623196500000|2021-06-08 23:55:00|64.38|61.58|64.15|61.35|64.41|61.61|64.15|61.35|0
1623196800000|2021-06-09 00:00:00|63.95|61.15|63.85|61.05|64.47|61.67|63.69|60.89|0
1623197100000|2021-06-09 00:05:00|63.75|60.95|63.88|61.08|64.04|61.24|63.69|60.89|0
1623197400000|2021-06-09 00:10:00|63.95|61.15|64.27|61.47|64.34|61.54|63.82|61.02|0
1623197700000|2021-06-09 00:15:00|64.34|61.54|64.14|61.34|64.34|61.54|63.75|60.95|0
1623198000000|2021-06-09 00:20:00|64.21|61.41|64.8|62|64.86|62.06|64.14|61.34|0
1623198300000|2021-06-09 00:25:00|64.73|61.93|64.86|62.06|64.93|62.13|64.6|61.8|0
1623198600000|2021-06-09 00:30:00|64.8|62|64.93|62.13|65.06|62.26|64.73|61.93|0
1623198900000|2021-06-09 00:35:00|64.86|62.06|64.46|61.66|64.86|62.06|64.4|61.6|0
1623199200000|2021-06-09 00:40:00|64.53|61.73|64.4|61.6|64.53|61.73|64.2|61.4|0
1623199500000|2021-06-09 00:45:00|64.33|61.53|64.4|61.6|64.53|61.73|64.27|61.47|0
1623199800000|2021-06-09 00:50:00|64.46|61.66|64.53|61.73|64.73|61.93|64.46|61.66|0
1623200100000|2021-06-09 00:55:00|64.49|61.69|64.66|61.86|64.72|61.92|64.46|61.66|0
1623200400000|2021-06-09 01:00:00|64.72|61.92|64.52|61.72|64.72|61.92|64.36|61.56|0
1623200700000|2021-06-09 01:05:00|64.59|61.79|64.33|61.53|64.59|61.79|64.13|61.33|0
1623201000000|2021-06-09 01:10:00|64.32|61.52|64.39|61.59|64.39|61.59|64.19|61.39|0
1623201300000|2021-06-09 01:15:00|64.32|61.52|64.19|61.39|64.45|61.65|64.19|61.39|0
1623201600000|2021-06-09 01:20:00|64.26|61.46|63.93|61.13|64.26|61.46|63.73|60.93|0
1623201900000|2021-06-09 01:25:00|63.86|61.06|63.8|61|63.93|61.13|63.73|60.93|0
1623202200000|2021-06-09 01:30:00|63.73|60.93|63.93|61.13|63.93|61.13|63.27|60.47|0
1623202500000|2021-06-09 01:35:00|63.99|61.19|63.99|61.19|64.25|61.45|63.73|60.93|0
1623202800000|2021-06-09 01:40:00|63.96|61.16|64.22|61.42|64.25|61.45|63.73|60.93|0
1623203100000|2021-06-09 01:45:00|64.25|61.45|64.25|61.45|64.51|61.71|64.18|61.38|0
1623203400000|2021-06-09 01:50:00|64.32|61.52|64.18|61.38|64.32|61.52|63.99|61.19|0
1623203700000|2021-06-09 01:55:00|64.21|61.41|64.38|61.58|64.44|61.64|64.18|61.38|0
1623204000000|2021-06-09 02:00:00|64.44|61.64|64.25|61.45|64.44|61.64|64.18|61.38|0
1623204300000|2021-06-09 02:05:00|64.18|61.38|64.11|61.31|64.34|61.54|64.11|61.31|0
1623204600000|2021-06-09 02:10:00|64.05|61.25|64.05|61.25|64.24|61.44|64.05|61.25|0
1623204900000|2021-06-09 02:15:00|64.11|61.31|63.98|61.18|64.11|61.31|63.91|61.11|0
1623205200000|2021-06-09 02:20:00|63.91|61.11|63.91|61.11|64.05|61.25|63.85|61.05|0
1623205500000|2021-06-09 02:25:00|63.98|61.18|63.98|61.18|64.04|61.24|63.85|61.05|0
1623205800000|2021-06-09 02:30:00|64.04|61.24|63.85|61.05|64.24|61.44|63.85|61.05|0
1623206100000|2021-06-09 02:35:00|63.91|61.11|64.04|61.24|64.04|61.24|63.71|60.91|0
1623206400000|2021-06-09 02:40:00|64.07|61.27|64.17|61.37|64.24|61.44|63.97|61.17|0
1623206700000|2021-06-09 02:45:00|64.3|61.5|64.3|61.5|64.37|61.57|64.23|61.43|0
1623207000000|2021-06-09 02:50:00|64.23|61.43|64.33|61.53|64.37|61.57|64.17|61.37|0
1623207300000|2021-06-09 02:55:00|64.37|61.57|64.63|61.83|64.63|61.83|64.37|61.57|0
1623207600000|2021-06-09 03:00:00|64.69|61.89|64.56|61.76|64.69|61.89|64.43|61.63|0
1623207900000|2021-06-09 03:05:00|64.49|61.69|64.62|61.82|64.63|61.83|64.43|61.63|0
1623208200000|2021-06-09 03:10:00|64.66|61.86|64.69|61.89|64.85|62.05|64.66|61.86|0
1623208500000|2021-06-09 03:15:00|64.76|61.96|64.49|61.69|64.76|61.96|64.49|61.69|0
1623208800000|2021-06-09 03:20:00|64.46|61.66|64.36|61.56|64.46|61.66|64.16|61.36|0
1623209100000|2021-06-09 03:25:00|64.29|61.49|64.29|61.49|64.42|61.62|64.29|61.49|0
1623209400000|2021-06-09 03:30:00|64.36|61.56|64.36|61.56|64.36|61.56|64.29|61.49|0
1623209700000|2021-06-09 03:35:00|64.42|61.62|64.42|61.62|64.42|61.62|64.29|61.49|0
1623210000000|2021-06-09 03:40:00|64.49|61.69|64.29|61.49|64.49|61.69|64.22|61.42|0
1623210300000|2021-06-09 03:45:00|64.35|61.55|64.15|61.35|64.35|61.55|64.15|61.35|0
1623210600000|2021-06-09 03:50:00|64.09|61.29|64.22|61.42|64.22|61.42|64.02|61.22|0
1623210900000|2021-06-09 03:55:00|64.15|61.35|64.15|61.35|64.28|61.48|64.15|61.35|0
1623211200000|2021-06-09 04:00:00|64.09|61.29|64.22|61.42|64.22|61.42|64.02|61.22|0
1623211500000|2021-06-09 04:05:00|64.25|61.45|64.15|61.35|64.28|61.48|64.08|61.28|0
1623211800000|2021-06-09 04:10:00|64.08|61.28|64.15|61.35|64.21|61.41|63.95|61.15|0
1623212100000|2021-06-09 04:15:00|64.08|61.28|63.95|61.15|64.15|61.35|63.82|61.02|0
1623212400000|2021-06-09 04:20:00|64.02|61.22|64.08|61.28|64.08|61.28|63.95|61.15|0
1623212700000|2021-06-09 04:25:00|64.01|61.21|64.08|61.28|64.15|61.35|64.01|61.21|0
1623213000000|2021-06-09 04:30:00|64.14|61.34|64.08|61.28|64.14|61.34|64.01|61.21|0
1623213300000|2021-06-09 04:35:00|64.01|61.21|63.88|61.08|64.08|61.28|63.81|61.01|0
1623213600000|2021-06-09 04:40:00|63.95|61.15|63.94|61.14|63.95|61.15|63.81|61.01|0
1623213900000|2021-06-09 04:45:00|63.88|61.08|63.88|61.08|63.94|61.14|63.81|61.01|0
1623214200000|2021-06-09 04:50:00|63.94|61.14|63.94|61.14|63.94|61.14|63.81|61.01|0
1623214500000|2021-06-09 04:55:00|63.88|61.08|63.94|61.14|63.94|61.14|63.88|61.08|0
1623214800000|2021-06-09 05:00:00|63.88|61.08|63.81|61.01|63.94|61.14|63.74|60.94|0
1623215100000|2021-06-09 05:05:00|63.87|61.07|63.94|61.14|64|61.2|63.81|61.01|0
1623215400000|2021-06-09 05:10:00|64|61.2|64.56|61.76|64.56|61.76|63.87|61.07|0
1623215700000|2021-06-09 05:15:00|64.63|61.83|64.7|61.9|64.89|62.09|64.63|61.83|0
1623216000000|2021-06-09 05:20:00|64.76|61.96|64.89|62.09|64.96|62.16|64.7|61.9|0
1623216300000|2021-06-09 05:25:00|64.83|62.03|64.89|62.09|65.02|62.22|64.83|62.03|0
1623216600000|2021-06-09 05:30:00|64.82|62.02|64.56|61.76|64.82|62.02|64.49|61.69|0
1623216900000|2021-06-09 05:35:00|64.49|61.69|64.3|61.5|64.56|61.76|64.3|61.5|0
1623217200000|2021-06-09 05:40:00|64.36|61.56|64.49|61.69|64.56|61.76|64.3|61.5|0
1623217500000|2021-06-09 05:45:00|64.43|61.63|64.29|61.49|64.49|61.69|64.29|61.49|0
1623217800000|2021-06-09 05:50:00|64.23|61.43|64.42|61.62|64.49|61.69|64.23|61.43|0
1623218100000|2021-06-09 05:55:00|64.49|61.69|64.42|61.62|64.62|61.82|64.42|61.62|0
1623218400000|2021-06-09 06:00:00|64.36|61.56|64.36|61.56|64.55|61.75|64.29|61.49|0
1623218700000|2021-06-09 06:05:00|64.42|61.62|64.16|61.36|64.42|61.62|64.09|61.29|0
1623219000000|2021-06-09 06:10:00|64.09|61.29|64.03|61.23|64.16|61.36|63.9|61.1|0
1623219300000|2021-06-09 06:15:00|63.96|61.16|63.96|61.16|64.02|61.22|63.83|61.03|0
1623219600000|2021-06-09 06:20:00|63.89|61.09|64.28|61.48|64.29|61.49|63.89|61.09|0
1623219900000|2021-06-09 06:25:00|64.22|61.42|64.15|61.35|64.28|61.48|64.09|61.29|0
1623220200000|2021-06-09 06:30:00|64.22|61.42|64.22|61.42|64.22|61.42|64.02|61.22|0
1623220500000|2021-06-09 06:35:00|64.15|61.35|64.54|61.74|64.61|61.81|64.15|61.35|0
1623220800000|2021-06-09 06:40:00|64.61|61.81|64.61|61.81|64.61|61.81|64.35|61.55|0
1623221100000|2021-06-09 06:45:00|64.67|61.87|64.51|61.71|64.67|61.87|64.48|61.68|0
1623221400000|2021-06-09 06:50:00|64.54|61.74|64.41|61.61|64.54|61.74|64.34|61.54|0
1623221700000|2021-06-09 06:55:00|64.47|61.67|64.67|61.87|64.67|61.87|64.41|61.61|0
1623222000000|2021-06-09 07:00:00|64.6|61.8|64.41|61.61|64.67|61.87|64.14|61.34|0
1623222300000|2021-06-09 07:05:00|64.21|61.81|64.53|62.13|64.6|62.2|64.21|61.81|0
1623222600000|2021-06-09 07:10:00|64.47|62.07|64.34|61.94|64.47|62.07|64.07|61.67|0
1623222900000|2021-06-09 07:15:00|64.4|62|64.4|62|64.6|62.2|64.27|61.87|0
1623223200000|2021-06-09 07:20:00|64.47|62.07|64.53|62.13|64.66|62.26|64.46|62.06|0
1623223500000|2021-06-09 07:25:00|64.6|62.2|64.89|62.49|64.99|62.59|64.6|62.2|0
1623223800000|2021-06-09 07:30:00|64.93|62.53|65.32|62.92|65.39|62.99|64.86|62.46|0
1623224100000|2021-06-09 07:35:00|65.35|62.95|65.25|62.85|65.39|62.99|65.12|62.72|0
1623224400000|2021-06-09 07:40:00|65.32|62.92|64.92|62.52|65.32|62.92|64.86|62.46|0
1623224700000|2021-06-09 07:45:00|64.95|62.55|64.85|62.45|64.99|62.59|64.85|62.45|0
1623225000000|2021-06-09 07:50:00|64.79|62.39|64.39|61.99|64.85|62.45|64.39|61.99|0
1623225300000|2021-06-09 07:55:00|64.46|62.06|64.26|61.86|64.46|62.06|64.06|61.66|0
1623225600000|2021-06-09 08:00:00|64.32|61.92|64.85|62.45|64.85|62.45|64.26|61.86|0
1623225900000|2021-06-09 08:05:00|64.78|62.38|65.05|62.65|65.11|62.71|64.65|62.25|0
1623226200000|2021-06-09 08:10:00|65.11|62.71|65.25|62.85|65.38|62.98|64.98|62.58|0
1623226500000|2021-06-09 08:15:00|65.18|62.78|65.11|62.71|65.18|62.78|64.85|62.45|0
1623226800000|2021-06-09 08:20:00|65.18|62.78|64.98|62.58|65.24|62.84|64.91|62.51|0
1623227100000|2021-06-09 08:25:00|65.04|62.64|64.84|62.44|65.04|62.64|64.78|62.38|0
1623227400000|2021-06-09 08:30:00|64.91|62.51|65.11|62.71|65.11|62.71|64.78|62.38|0
1623227700000|2021-06-09 08:35:00|65.04|62.64|65.31|62.91|65.57|63.17|65.04|62.64|0
1623228000000|2021-06-09 08:40:00|65.24|62.84|65.24|62.84|65.37|62.97|65.11|62.71|0
1623228300000|2021-06-09 08:45:00|65.17|62.77|65.24|62.84|65.3|62.9|65.11|62.71|0
1623228600000|2021-06-09 08:50:00|65.3|62.9|65.37|62.97|65.5|63.1|65.3|62.9|0
1623228900000|2021-06-09 08:55:00|65.33|62.93|65.23|62.83|65.44|63.04|65.23|62.83|0
1623229200000|2021-06-09 09:00:00|65.27|62.87|65.23|62.83|65.3|62.9|65.17|62.77|0
1623229500000|2021-06-09 09:05:00|65.17|62.77|64.57|62.17|65.17|62.77|64.5|62.1|0
1623229800000|2021-06-09 09:10:00|64.5|62.1|64.31|61.91|64.77|62.37|64.11|61.71|0
1623230100000|2021-06-09 09:15:00|64.24|61.84|64.53|62.13|64.63|62.23|64.11|61.71|0
1623230400000|2021-06-09 09:20:00|64.5|62.1|64.9|62.5|64.96|62.56|64.47|62.07|0
1623230700000|2021-06-09 09:25:00|64.86|62.46|64.7|62.3|64.86|62.46|64.63|62.23|0
1623231000000|2021-06-09 09:30:00|64.76|62.36|64.7|62.3|64.83|62.43|64.56|62.16|0
1623231300000|2021-06-09 09:35:00|64.76|62.36|64.96|62.56|65.03|62.63|64.7|62.3|0
1623231600000|2021-06-09 09:40:00|65.03|62.63|64.56|62.16|65.03|62.63|64.5|62.1|0
1623231900000|2021-06-09 09:45:00|64.53|62.13|64.69|62.29|64.76|62.36|64.3|61.9|0
1623232200000|2021-06-09 09:50:00|64.66|62.26|64.76|62.36|64.82|62.42|64.63|62.23|0
1623232500000|2021-06-09 09:55:00|64.69|62.29|64.76|62.36|64.82|62.42|64.69|62.29|0
1623232800000|2021-06-09 10:00:00|64.72|62.32|65.02|62.62|65.09|62.69|64.72|62.32|0
1623233100000|2021-06-09 10:05:00|65.09|62.69|64.95|62.55|65.09|62.69|64.82|62.42|0
1623233400000|2021-06-09 10:10:00|64.89|62.49|64.82|62.42|64.95|62.55|64.69|62.29|0
1623233700000|2021-06-09 10:15:00|64.78|62.38|64.55|62.15|64.78|62.38|64.49|62.09|0
1623234000000|2021-06-09 10:20:00|64.62|62.22|64.68|62.28|64.68|62.28|64.42|62.02|0
1623234300000|2021-06-09 10:25:00|64.75|62.35|64.52|62.12|64.88|62.48|64.48|62.08|0
1623234600000|2021-06-09 10:30:00|64.48|62.08|64.68|62.28|64.75|62.35|64.48|62.08|0
1623234900000|2021-06-09 10:35:00|64.75|62.35|64.68|62.28|64.88|62.48|64.61|62.21|0
1623235200000|2021-06-09 10:40:00|64.75|62.35|65.01|62.61|65.08|62.68|64.75|62.35|0
1623235500000|2021-06-09 10:45:00|65.08|62.68|65.14|62.74|65.21|62.81|65.08|62.68|0
1623235800000|2021-06-09 10:50:00|65.07|62.67|64.87|62.47|65.07|62.67|64.81|62.41|0
1623236100000|2021-06-09 10:55:00|64.81|62.41|65.27|62.87|65.34|62.94|64.74|62.34|0
1623236400000|2021-06-09 11:00:00|65.21|62.81|65.2|62.8|65.34|62.94|65.14|62.74|0
1623236700000|2021-06-09 11:05:00|65.27|62.87|65.4|63|65.67|63.27|65.27|62.87|0
1623237000000|2021-06-09 11:10:00|65.37|62.97|64.87|62.47|65.37|62.97|64.74|62.34|0
1623237300000|2021-06-09 11:15:00|64.94|62.54|64.8|62.4|65.13|62.73|64.8|62.4|0
1623237600000|2021-06-09 11:20:00|64.87|62.47|65.4|63|65.53|63.13|64.83|62.43|0
1623237900000|2021-06-09 11:25:00|65.47|63.07|65.07|62.67|65.47|63.07|65.07|62.67|0
1623238200000|2021-06-09 11:30:00|65|62.6|63.94|61.54|65|62.6|63.81|61.41|0
1623238500000|2021-06-09 11:35:00|64.01|61.61|64.47|62.07|64.47|62.07|63.88|61.48|0
1623238800000|2021-06-09 11:40:00|64.53|62.13|65.13|62.73|65.13|62.73|64.53|62.13|0
1623239100000|2021-06-09 11:45:00|65.06|62.66|65.13|62.73|65.19|62.79|64.99|62.59|0
1623239400000|2021-06-09 11:50:00|65.19|62.79|65.86|63.46|65.93|63.53|65.19|62.79|0
1623239700000|2021-06-09 11:55:00|65.93|63.53|65.92|63.52|66.06|63.66|65.79|63.39|0
1623240000000|2021-06-09 12:00:00|65.99|63.59|65.59|63.19|65.99|63.59|65.52|63.12|0
1623240300000|2021-06-09 12:05:00|65.52|63.12|65.29|62.89|65.79|63.39|65.15|62.75|0
1623240600000|2021-06-09 12:10:00|65.22|62.82|65.49|63.09|65.62|63.22|65.15|62.75|0
1623240900000|2021-06-09 12:15:00|65.55|63.15|64.89|62.49|65.62|63.22|64.75|62.35|0
1623241200000|2021-06-09 12:20:00|64.95|62.55|64.82|62.42|65.02|62.62|64.69|62.29|0
1623241500000|2021-06-09 12:25:00|64.75|62.35|65.02|62.62|65.02|62.62|64.75|62.35|0
1623241800000|2021-06-09 12:30:00|64.95|62.55|65.41|63.01|65.41|63.01|64.95|62.55|0
1623242100000|2021-06-09 12:35:00|65.48|63.08|65.55|63.15|65.95|63.55|65.45|63.05|0
1623242400000|2021-06-09 12:40:00|65.51|63.11|65.55|63.15|65.68|63.28|65.38|62.98|0
1623242700000|2021-06-09 12:45:00|65.48|63.08|65.48|63.08|65.55|63.15|65.28|62.88|0
1623243000000|2021-06-09 12:50:00|65.41|63.01|65.48|63.08|65.54|63.14|65.28|62.88|0
1623243300000|2021-06-09 12:55:00|65.41|63.01|65.41|63.01|65.61|63.21|65.41|63.01|0
1623243600000|2021-06-09 13:00:00|65.44|63.04|65.54|63.14|65.61|63.21|65.34|62.94|0
1623243900000|2021-06-09 13:05:00|65.61|63.21|65.61|63.21|65.74|63.34|65.54|63.14|0
1623244200000|2021-06-09 13:10:00|65.67|63.27|65.47|63.07|65.67|63.27|65.34|62.94|0
1623244500000|2021-06-09 13:15:00|65.54|63.14|65.47|63.07|65.54|63.14|65.37|62.97|0
1623244800000|2021-06-09 13:20:00|65.4|63|65.67|63.27|65.67|63.27|65.27|62.87|0
1623245100000|2021-06-09 13:25:00|65.6|63.2|66.07|63.67|66.14|63.74|65.4|63|0
1623245400000|2021-06-09 13:30:00|66|63.6|65.27|62.87|66.14|63.74|65.2|62.8|0
1623245700000|2021-06-09 13:35:00|65.33|62.93|64.8|62.4|65.8|63.4|64.8|62.4|0
1623246000000|2021-06-09 13:40:00|64.67|62.27|65.16|62.76|65.33|62.93|64.34|61.94|0
1623246300000|2021-06-09 13:45:00|65.13|62.73|64.86|62.46|66.13|63.73|64.73|62.33|0
1623246600000|2021-06-09 13:50:00|64.73|62.33|64.4|62|64.8|62.4|64.07|61.67|0
1623246900000|2021-06-09 13:55:00|64.53|62.13|64.99|62.59|65.19|62.79|64.53|62.13|0
1623247200000|2021-06-09 14:00:00|65.19|62.79|64.53|62.13|65.49|63.09|64.53|62.13|0
1623247500000|2021-06-09 14:05:00|64.66|62.26|64.39|61.99|64.93|62.53|64.33|61.93|0
1623247800000|2021-06-09 14:10:00|64.33|61.93|64.26|61.86|64.53|62.13|64.13|61.73|0
1623248100000|2021-06-09 14:15:00|64.2|61.8|64.66|62.26|64.66|62.26|63.8|61.4|0
1623248400000|2021-06-09 14:20:00|64.59|62.19|64.59|62.19|65.12|62.72|64.26|61.86|0
1623248700000|2021-06-09 14:25:00|64.66|62.26|65.25|62.85|65.25|62.85|64.46|62.06|0
1623249000000|2021-06-09 14:30:00|65.32|62.92|65.18|62.78|65.42|63.02|65.05|62.65|0
1623249300000|2021-06-09 14:35:00|65.25|62.85|65.32|62.92|65.38|62.98|64.92|62.52|0
1623249600000|2021-06-09 14:40:00|65.38|62.98|65.32|62.92|65.65|63.25|65.05|62.65|0
1623249900000|2021-06-09 14:45:00|65.38|62.98|65.18|62.78|65.72|63.32|64.91|62.51|0
1623250200000|2021-06-09 14:50:00|65.25|62.85|65.11|62.71|65.31|62.91|64.71|62.31|0
1623250500000|2021-06-09 14:55:00|65.18|62.78|65.11|62.71|65.51|63.11|65.05|62.65|0
1623250800000|2021-06-09 15:00:00|65.04|62.64|65.58|63.18|65.64|63.24|65.04|62.64|0
1623251100000|2021-06-09 15:05:00|65.64|63.24|65.51|63.11|65.64|63.24|65.31|62.91|0
1623251400000|2021-06-09 15:10:00|65.58|63.18|65.24|62.84|65.58|63.18|65.24|62.84|0
1623251700000|2021-06-09 15:15:00|65.17|62.77|65.64|63.24|65.77|63.37|65.17|62.77|0
1623252000000|2021-06-09 15:20:00|65.71|63.31|65.51|63.11|65.77|63.37|65.37|62.97|0
1623252300000|2021-06-09 15:25:00|65.57|63.17|65.87|63.47|66.44|64.04|65.37|62.97|0
1623252600000|2021-06-09 15:30:00|65.74|63.34|65.4|63|65.74|63.34|65.2|62.8|0
1623252900000|2021-06-09 15:35:00|65.44|63.04|65.34|62.94|65.44|63.04|65.07|62.67|0
1623253200000|2021-06-09 15:40:00|65.37|62.97|65.27|62.87|65.4|63|65.2|62.8|0
1623253500000|2021-06-09 15:45:00|65.2|62.8|65.33|62.93|65.47|63.07|65.13|62.73|0
1623253800000|2021-06-09 15:50:00|65.4|63|64.73|62.33|65.47|63.07|64.73|62.33|0
1623254100000|2021-06-09 15:55:00|64.7|62.3|64.67|62.27|64.8|62.4|63.94|61.54|0
1623254400000|2021-06-09 16:00:00|64.6|62.2|64.73|62.33|64.8|62.4|64.4|62|0
1623254700000|2021-06-09 16:05:00|64.8|62.4|64.8|62.4|64.86|62.46|64.53|62.13|0
1623255000000|2021-06-09 16:10:00|64.73|62.33|64.8|62.4|64.8|62.4|64.53|62.13|0
1623255300000|2021-06-09 16:15:00|64.73|62.33|64.6|62.2|64.73|62.33|64.4|62|0
1623255600000|2021-06-09 16:20:00|64.66|62.26|64.86|62.46|64.99|62.59|64.66|62.26|0
1623255900000|2021-06-09 16:25:00|64.93|62.53|65.06|62.66|65.12|62.72|64.82|62.42|0
1623256200000|2021-06-09 16:30:00|64.99|62.59|65.26|62.86|65.26|62.86|64.99|62.59|0
1623256500000|2021-06-09 16:35:00|65.19|62.79|65.32|62.92|65.32|62.92|65.12|62.72|0
1623256800000|2021-06-09 16:40:00|65.25|62.85|65.25|62.85|65.39|62.99|65.19|62.79|0
1623257100000|2021-06-09 16:45:00|65.19|62.79|65.18|62.78|65.32|62.92|65.12|62.72|0
1623257400000|2021-06-09 16:50:00|65.25|62.85|65.32|62.92|65.45|63.05|65.12|62.72|0
1623257700000|2021-06-09 16:55:00|65.25|62.85|65.32|62.92|65.38|62.98|65.18|62.78|0
1623258000000|2021-06-09 17:00:00|65.38|62.98|65.51|63.11|65.65|63.25|65.32|62.92|0
1623258300000|2021-06-09 17:05:00|65.45|63.05|65.45|63.05|65.58|63.18|65.25|62.85|0
1623258600000|2021-06-09 17:10:00|65.38|62.98|65.18|62.78|65.45|63.05|65.18|62.78|0
1623258900000|2021-06-09 17:15:00|65.11|62.71|65.58|63.18|65.78|63.38|65.05|62.65|0
1623259200000|2021-06-09 17:20:00|65.64|63.24|65.71|63.31|65.91|63.51|65.64|63.24|0
1623259500000|2021-06-09 17:25:00|65.64|63.24|65.57|63.17|65.78|63.38|65.57|63.17|0
1623259800000|2021-06-09 17:30:00|65.51|63.11|65.71|63.31|65.71|63.31|65.31|62.91|0
1623260100000|2021-06-09 17:35:00|65.64|63.24|65.27|62.87|65.71|63.31|65.04|62.64|0
1623260400000|2021-06-09 17:40:00|65.24|62.84|65.04|62.64|65.24|62.84|64.71|62.31|0
1623260700000|2021-06-09 17:45:00|65|62.6|65.24|62.84|65.24|62.84|64.91|62.51|0
1623261000000|2021-06-09 17:50:00|65.3|62.9|65.24|62.84|65.37|62.97|65.1|62.7|0
1623261300000|2021-06-09 17:55:00|65.27|62.87|64.97|62.57|65.43|63.03|64.97|62.57|0
1623261600000|2021-06-09 18:00:00|65.03|62.63|65.23|62.83|65.5|63.1|65.03|62.63|0
1623261900000|2021-06-09 18:05:00|65.17|62.77|64.77|62.37|65.37|62.97|64.73|62.33|0
1623262200000|2021-06-09 18:10:00|64.83|62.43|64.96|62.56|65.03|62.63|64.77|62.37|0
1623262500000|2021-06-09 18:15:00|64.9|62.5|64.83|62.43|65.03|62.63|64.76|62.36|0
1623262800000|2021-06-09 18:20:00|64.76|62.36|65.03|62.63|65.16|62.76|64.76|62.36|0
1623263100000|2021-06-09 18:25:00|64.96|62.56|65.49|63.09|65.56|63.16|64.96|62.56|0
1623263400000|2021-06-09 18:30:00|65.43|63.03|65.43|63.03|65.63|63.23|65.36|62.96|0
1623263700000|2021-06-09 18:35:00|65.49|63.09|64.96|62.56|65.56|63.16|64.89|62.49|0
1623264000000|2021-06-09 18:40:00|65.02|62.62|64.76|62.36|65.09|62.69|64.76|62.36|0
1623264300000|2021-06-09 18:45:00|64.79|62.39|64.56|62.16|64.96|62.56|64.49|62.09|0
1623264600000|2021-06-09 18:50:00|64.49|62.09|64.49|62.09|64.63|62.23|64.29|61.89|0
1623264900000|2021-06-09 18:55:00|64.43|62.03|64.49|62.09|64.76|62.36|64.36|61.96|0
1623265200000|2021-06-09 19:00:00|64.42|62.02|64.23|61.83|64.49|62.09|64.1|61.7|0
1623265500000|2021-06-09 19:05:00|64.16|61.76|64.03|61.63|64.42|62.02|63.96|61.56|0
1623265800000|2021-06-09 19:10:00|64.09|61.69|63.78|61.38|65.02|62.62|63.53|61.13|0
1623266100000|2021-06-09 19:15:00|63.84|61.44|63.84|61.44|64.04|61.64|63.84|61.44|0
1623266400000|2021-06-09 19:20:00|63.97|61.57|63.45|61.05|64.04|61.64|63.32|60.92|0
1623266700000|2021-06-09 19:25:00|63.51|61.11|62.73|60.33|63.51|61.11|62.73|60.33|0
1623267000000|2021-06-09 19:30:00|62.67|60.27|62.93|60.53|63.25|60.85|62.41|60.01|0
1623267300000|2021-06-09 19:35:00|62.99|60.59|62.86|60.46|63.06|60.66|62.73|60.33|0
1623267600000|2021-06-09 19:40:00|62.8|60.4|62.15|59.75|62.93|60.53|62.09|59.69|0
1623267900000|2021-06-09 19:45:00|62.02|59.62|62.28|59.88|62.66|60.26|62.02|59.62|0
1623268200000|2021-06-09 19:50:00|62.21|59.81|62.47|60.07|62.92|60.52|62.02|59.62|0
1623268500000|2021-06-09 19:55:00|62.6|60.2|61.83|59.43|62.73|60.33|61.7|59.3|0
1623268800000|2021-06-09 20:00:00|62.15|59.75|62.47|60.07|62.66|60.26|62.15|59.75|0
1623269100000|2021-06-09 20:05:00|62.53|60.13|62.53|60.13|62.6|60.2|62.27|59.87|0
1623269400000|2021-06-09 20:10:00|62.59|60.19|62.82|60.42|62.98|60.58|62.59|60.19|0
1623269700000|2021-06-09 20:15:00|63.03|60.23|63.07|60.27|63.11|60.31|62.98|60.18|0
1623270000000|2021-06-09 20:20:00|63.08|60.28|63.14|60.34|63.29|60.49|63.06|60.26|0
1623270300000|2021-06-09 20:25:00|63.16|60.36|63.07|60.27|63.16|60.36|63.06|60.26|0
1623270600000|2021-06-09 20:30:00|63.08|60.28|63.01|60.21|63.14|60.34|62.95|60.15|0
1623270900000|2021-06-09 20:35:00|63.08|60.28|63.01|60.21|63.21|60.41|63.01|60.21|0
1623271200000|2021-06-09 20:40:00|63.08|60.28|63.08|60.28|63.14|60.34|63.01|60.21|0
1623271500000|2021-06-09 20:45:00|63.14|60.34|63.01|60.21|63.14|60.34|62.95|60.15|0
1623271800000|2021-06-09 20:50:00|62.95|60.15|63.01|60.21|63.07|60.27|62.94|60.14|0
1623272100000|2021-06-09 20:55:00|63.07|60.27|63.07|60.27|63.2|60.4|62.94|60.14|0
1623272400000|2021-06-09 21:00:00|63.08|60.28|63.03|60.23|63.15|60.35|63.03|60.23|0
1623272700000|2021-06-09 21:05:00|63.06|60.26|63.06|60.26|63.09|60.29|63.04|60.24|0
1623273000000|2021-06-09 21:10:00|63.02|60.22|63.12|60.32|63.12|60.32|63.01|60.21|0
1623273300000|2021-06-09 21:15:00|63.14|60.34|62.98|60.18|63.14|60.34|62.93|60.13|0
1623273600000|2021-06-09 21:20:00|62.93|60.13|62.96|60.16|63.06|60.26|62.93|60.13|0
1623273900000|2021-06-09 21:25:00|62.95|60.15|63.01|60.21|63.02|60.22|62.89|60.09|0
1623274200000|2021-06-09 21:30:00|63.03|60.23|62.92|60.12|63.03|60.23|62.89|60.09|0
1623274500000|2021-06-09 21:35:00|62.93|60.13|62.94|60.14|62.98|60.18|62.89|60.09|0
1623274800000|2021-06-09 21:40:00|62.95|60.15|62.98|60.18|63.02|60.22|62.94|60.14|0
1623275100000|2021-06-09 21:45:00|63.04|60.24|63.03|60.23|63.08|60.28|63|60.2|0
1623275400000|2021-06-09 21:50:00|63.05|60.25|63.05|60.25|63.05|60.25|63.03|60.23|0
1623275700000|2021-06-09 21:55:00|63.06|60.26|63.01|60.21|63.08|60.28|63.01|60.21|0
1623276000000|2021-06-09 22:00:00|63.19|60.39|63.41|60.61|63.48|60.68|63.19|60.39|0
1623276300000|2021-06-09 22:05:00|63.35|60.55|63.15|60.35|63.41|60.61|63.02|60.22|0
1623276600000|2021-06-09 22:10:00|63.22|60.42|63.28|60.48|63.35|60.55|63.22|60.42|0
1623276900000|2021-06-09 22:15:00|63.35|60.55|63.41|60.61|63.41|60.61|63.28|60.48|0
1623277200000|2021-06-09 22:20:00|63.35|60.55|63.41|60.61|63.48|60.68|63.35|60.55|0
1623277500000|2021-06-09 22:25:00|63.48|60.68|63.21|60.41|63.48|60.68|63.21|60.41|0
1623277800000|2021-06-09 22:30:00|63.15|60.35|63.28|60.48|63.34|60.54|63.08|60.28|0
1623278100000|2021-06-09 22:35:00|63.34|60.54|63.28|60.48|63.34|60.54|63.28|60.48|0
1623278400000|2021-06-09 22:40:00|63.34|60.54|63.34|60.54|63.41|60.61|63.34|60.54|0
1623278700000|2021-06-09 22:45:00|63.27|60.47|63.27|60.47|63.4|60.6|63.21|60.41|0
1623279000000|2021-06-09 22:50:00|63.24|60.44|63.14|60.34|63.27|60.47|63.08|60.28|0
1623279300000|2021-06-09 22:55:00|63.21|60.41|63.27|60.47|63.27|60.47|63.21|60.41|0
1623279600000|2021-06-09 23:00:00|63.21|60.41|63.08|60.28|63.21|60.41|63.08|60.28|0
1623279900000|2021-06-09 23:05:00|63.01|60.21|63.2|60.4|63.2|60.4|62.82|60.02|0
1623280200000|2021-06-09 23:10:00|63.14|60.34|63.14|60.34|63.27|60.47|63.07|60.27|0
1623280500000|2021-06-09 23:15:00|63.17|60.37|63.2|60.4|63.2|60.4|63.07|60.27|0
1623280800000|2021-06-09 23:20:00|63.14|60.34|63.27|60.47|63.33|60.53|63.14|60.34|0
1623281100000|2021-06-09 23:25:00|63.33|60.53|63.39|60.59|63.39|60.59|63.2|60.4|0
1623281400000|2021-06-09 23:30:00|63.46|60.66|63.59|60.79|63.59|60.79|63.39|60.59|0
1623281700000|2021-06-09 23:35:00|63.52|60.72|63.26|60.46|63.52|60.72|63.23|60.43|0
1623282000000|2021-06-09 23:40:00|63.23|60.43|63.26|60.46|63.33|60.53|63.13|60.33|0
1623282300000|2021-06-09 23:45:00|62.94|60.14|63|60.2|63|60.2|62.87|60.07|0
1623282600000|2021-06-09 23:50:00|62.97|60.17|62.87|60.07|63|60.2|62.8|60|0
1623282900000|2021-06-09 23:55:00|62.8|60|62.93|60.13|62.93|60.13|62.67|59.87|0
1623283200000|2021-06-10 00:00:00|62.87|60.07|63.13|60.33|63.19|60.39|62.87|60.07|0
1623283500000|2021-06-10 00:05:00|63.19|60.39|63.06|60.26|63.26|60.46|63|60.2|0
1623283800000|2021-06-10 00:10:00|62.99|60.19|62.73|59.93|63.06|60.26|62.67|59.87|0
1623284100000|2021-06-10 00:15:00|62.8|60|62.93|60.13|62.99|60.19|62.73|59.93|0
1623284400000|2021-06-10 00:20:00|62.99|60.19|63.38|60.58|63.51|60.71|62.86|60.06|0
1623284700000|2021-06-10 00:25:00|63.45|60.65|63.38|60.58|63.58|60.78|63.25|60.45|0
1623285000000|2021-06-10 00:30:00|63.31|60.51|63.31|60.51|63.44|60.64|63.31|60.51|0
1623285300000|2021-06-10 00:35:00|63.38|60.58|63.31|60.51|63.38|60.58|63.25|60.45|0
1623285600000|2021-06-10 00:40:00|63.25|60.45|63.31|60.51|63.31|60.51|63.25|60.45|0
1623285900000|2021-06-10 00:45:00|63.25|60.45|63.31|60.51|63.38|60.58|63.25|60.45|0
1623286200000|2021-06-10 00:50:00|63.37|60.57|63.44|60.64|63.44|60.64|63.37|60.57|0
1623286500000|2021-06-10 00:55:00|63.37|60.57|63.31|60.51|63.5|60.7|63.31|60.51|0
1623286800000|2021-06-10 01:00:00|63.24|60.44|63.31|60.51|63.37|60.57|63.18|60.38|0
1623287100000|2021-06-10 01:05:00|63.37|60.57|63.63|60.83|63.89|61.09|63.37|60.57|0
1623287400000|2021-06-10 01:10:00|63.57|60.77|63.63|60.83|63.69|60.89|63.5|60.7|0
1623287700000|2021-06-10 01:15:00|63.56|60.76|63.43|60.63|63.63|60.83|63.3|60.5|0
1623288000000|2021-06-10 01:20:00|63.5|60.7|63.43|60.63|63.56|60.76|63.37|60.57|0
1623288300000|2021-06-10 01:25:00|63.37|60.57|63.43|60.63|63.5|60.7|63.36|60.56|0
1623288600000|2021-06-10 01:30:00|63.36|60.56|63.69|60.89|63.76|60.96|63.3|60.5|0
1623288900000|2021-06-10 01:35:00|63.75|60.95|63.69|60.89|63.89|61.09|63.62|60.82|0
1623289200000|2021-06-10 01:40:00|63.75|60.95|63.82|61.02|63.82|61.02|63.62|60.82|0
1623289500000|2021-06-10 01:45:00|63.75|60.95|63.75|60.95|63.88|61.08|63.69|60.89|0
1623289800000|2021-06-10 01:50:00|63.72|60.92|63.42|60.62|63.72|60.92|63.42|60.62|0
1623290100000|2021-06-10 01:55:00|63.49|60.69|63.49|60.69|63.55|60.75|63.42|60.62|0
1623290400000|2021-06-10 02:00:00|63.55|60.75|63.49|60.69|63.62|60.82|63.29|60.49|0
1623290700000|2021-06-10 02:05:00|63.55|60.75|63.42|60.62|63.62|60.82|63.36|60.56|0
1623291000000|2021-06-10 02:10:00|63.49|60.69|63.42|60.62|63.55|60.75|63.35|60.55|0
1623291300000|2021-06-10 02:15:00|63.48|60.68|63.42|60.62|63.52|60.72|63.35|60.55|0
1623291600000|2021-06-10 02:20:00|63.48|60.68|63.42|60.62|63.48|60.68|63.35|60.55|0
1623291900000|2021-06-10 02:25:00|63.48|60.68|63.55|60.75|63.58|60.78|63.48|60.68|0
1623292200000|2021-06-10 02:30:00|63.61|60.81|63.54|60.74|63.74|60.94|63.54|60.74|0
1623292500000|2021-06-10 02:35:00|63.61|60.81|63.54|60.74|63.61|60.81|63.48|60.68|0
1623292800000|2021-06-10 02:40:00|63.48|60.68|63.41|60.61|63.61|60.81|63.41|60.61|0
1623293100000|2021-06-10 02:45:00|63.44|60.64|63.35|60.55|63.48|60.68|63.35|60.55|0
1623293400000|2021-06-10 02:50:00|63.41|60.61|63.41|60.61|63.41|60.61|63.34|60.54|0
1623293700000|2021-06-10 02:55:00|63.47|60.67|63.34|60.54|63.47|60.67|63.34|60.54|0
1623294000000|2021-06-10 03:00:00|63.41|60.61|63.47|60.67|63.5|60.7|63.34|60.54|0
1623294300000|2021-06-10 03:05:00|63.41|60.61|63.47|60.67|63.54|60.74|63.41|60.61|0
1623294600000|2021-06-10 03:10:00|63.54|60.74|63.53|60.73|63.54|60.74|63.44|60.64|0
1623294900000|2021-06-10 03:15:00|63.47|60.67|63.5|60.7|63.53|60.73|63.47|60.67|0
1623295200000|2021-06-10 03:20:00|63.47|60.67|63.34|60.54|63.53|60.73|63.27|60.47|0
1623295500000|2021-06-10 03:25:00|63.27|60.47|63.34|60.54|63.4|60.6|63.27|60.47|0
1623295800000|2021-06-10 03:30:00|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1623296100000|2021-06-10 03:35:00|63.46|60.66|63.53|60.73|63.53|60.73|63.46|60.66|0
1623296400000|2021-06-10 03:40:00|63.59|60.79|63.53|60.73|63.59|60.79|63.46|60.66|0
1623296700000|2021-06-10 03:45:00|63.59|60.79|63.53|60.73|63.59|60.79|63.53|60.73|0
1623297000000|2021-06-10 03:50:00|63.59|60.79|63.59|60.79|63.59|60.79|63.59|60.79|0
1623297300000|2021-06-10 03:55:00|63.65|60.85|63.65|60.85|63.72|60.92|63.65|60.85|0
1623297600000|2021-06-10 04:00:00|63.72|60.92|63.72|60.92|63.78|60.98|63.72|60.92|0
1623297900000|2021-06-10 04:05:00|63.65|60.85|63.72|60.92|63.72|60.92|63.65|60.85|0
1623298200000|2021-06-10 04:10:00|63.78|60.98|63.72|60.92|63.78|60.98|63.65|60.85|0
1623298500000|2021-06-10 04:15:00|63.65|60.85|63.65|60.85|63.65|60.85|63.58|60.78|0
1623298800000|2021-06-10 04:20:00|63.62|60.82|63.58|60.78|63.62|60.82|63.52|60.72|0
1623299100000|2021-06-10 04:25:00|63.52|60.72|63.52|60.72|63.52|60.72|63.52|60.72|0
1623299400000|2021-06-10 04:30:00|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1623299700000|2021-06-10 04:35:00|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1623300000000|2021-06-10 04:40:00|63.45|60.65|63.45|60.65|63.45|60.65|63.38|60.58|0
1623300300000|2021-06-10 04:45:00|63.51|60.71|63.58|60.78|63.58|60.78|63.51|60.71|0
1623300600000|2021-06-10 04:50:00|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1623300900000|2021-06-10 04:55:00|63.44|60.64|63.38|60.58|63.44|60.64|63.31|60.51|0
1623301200000|2021-06-10 05:00:00|63.31|60.51|63.31|60.51|63.38|60.58|63.25|60.45|0
1623301500000|2021-06-10 05:05:00|63.38|60.58|63.31|60.51|63.38|60.58|63.12|60.32|0
1623301800000|2021-06-10 05:10:00|63.38|60.58|63.31|60.51|63.38|60.58|63.24|60.44|0
1623302100000|2021-06-10 05:15:00|63.24|60.44|63.05|60.25|63.24|60.44|63.05|60.25|0
1623302400000|2021-06-10 05:20:00|63.08|60.28|63.11|60.31|63.18|60.38|63.08|60.28|0
1623302700000|2021-06-10 05:25:00|63.05|60.25|63.11|60.31|63.11|60.31|62.98|60.18|0
1623303000000|2021-06-10 05:30:00|63.05|60.25|63.05|60.25|63.11|60.31|62.98|60.18|0
1623303300000|2021-06-10 05:35:00|63.11|60.31|62.98|60.18|63.11|60.31|62.98|60.18|0
1623303600000|2021-06-10 05:40:00|62.91|60.11|62.91|60.11|62.91|60.11|62.59|59.79|0
1623303900000|2021-06-10 05:45:00|62.94|60.14|63.04|60.24|63.11|60.31|62.91|60.11|0
1623304200000|2021-06-10 05:50:00|62.98|60.18|62.91|60.11|62.98|60.18|62.85|60.05|0
1623304500000|2021-06-10 05:55:00|62.85|60.05|62.97|60.17|63.04|60.24|62.85|60.05|0
1623304800000|2021-06-10 06:00:00|62.84|60.04|62.84|60.04|63.04|60.24|62.71|59.91|0
1623305100000|2021-06-10 06:05:00|62.78|59.98|62.58|59.78|62.91|60.11|62.58|59.78|0
1623305400000|2021-06-10 06:10:00|62.61|59.81|62.71|59.91|62.78|59.98|62.33|59.53|0
1623305700000|2021-06-10 06:15:00|62.68|59.88|62.87|60.07|62.91|60.11|62.65|59.85|0
1623306000000|2021-06-10 06:20:00|62.84|60.04|62.84|60.04|62.97|60.17|62.77|59.97|0
1623306300000|2021-06-10 06:25:00|62.9|60.1|62.9|60.1|62.97|60.17|62.9|60.1|0
1623306600000|2021-06-10 06:30:00|62.84|60.04|62.77|59.97|63.03|60.23|62.77|59.97|0
1623306900000|2021-06-10 06:35:00|62.71|59.91|62.32|59.52|62.71|59.91|62.13|59.33|0
1623307200000|2021-06-10 06:40:00|62.25|59.45|62.38|59.58|62.38|59.58|62.19|59.39|0
1623307500000|2021-06-10 06:45:00|62.41|59.61|62.32|59.52|62.58|59.78|62.19|59.39|0
1623307800000|2021-06-10 06:50:00|62.38|59.58|62.38|59.58|62.44|59.64|62.19|59.39|0
1623308100000|2021-06-10 06:55:00|62.32|59.52|62.51|59.71|62.51|59.71|62.32|59.52|0
1623308400000|2021-06-10 07:00:00|62.44|59.64|62.25|59.45|62.64|59.84|62.02|59.22|0
1623308700000|2021-06-10 07:05:00|62.05|59.65|61.79|59.39|62.18|59.78|61.73|59.33|0
1623309000000|2021-06-10 07:10:00|61.73|59.33|60.58|58.18|61.79|59.39|60.08|57.68|0
1623309300000|2021-06-10 07:15:00|60.55|58.15|61.15|58.75|61.24|58.84|60.52|58.12|0
1623309600000|2021-06-10 07:20:00|61.28|58.88|61.47|59.07|61.79|59.39|61.15|58.75|0
1623309900000|2021-06-10 07:25:00|61.53|59.13|61.34|58.94|61.72|59.32|61.34|58.94|0
1623310200000|2021-06-10 07:30:00|61.28|58.88|61.15|58.75|61.69|59.29|61.08|58.68|0
1623310500000|2021-06-10 07:35:00|61.02|58.62|61.46|59.06|61.53|59.13|61.02|58.62|0
1623310800000|2021-06-10 07:40:00|61.49|59.09|61.78|59.38|61.98|59.58|61.49|59.09|0
1623311100000|2021-06-10 07:45:00|61.72|59.32|62.23|59.83|62.23|59.83|61.59|59.19|0
1623311400000|2021-06-10 07:50:00|62.36|59.96|62.23|59.83|62.49|60.09|62.1|59.7|0
1623311700000|2021-06-10 07:55:00|62.26|59.86|62.55|60.15|62.55|60.15|62.16|59.76|0
1623312000000|2021-06-10 08:00:00|62.49|60.09|61.71|59.31|62.55|60.15|61.46|59.06|0
1623312300000|2021-06-10 08:05:00|61.68|59.28|61.33|58.93|61.71|59.31|61.3|58.9|0
1623312600000|2021-06-10 08:10:00|61.39|58.99|61.52|59.12|61.52|59.12|61.14|58.74|0
1623312900000|2021-06-10 08:15:00|61.49|59.09|61.14|58.74|61.58|59.18|61.14|58.74|0
1623313200000|2021-06-10 08:20:00|61.1|58.7|61.2|58.8|61.26|58.86|60.94|58.54|0
1623313500000|2021-06-10 08:25:00|61.13|58.73|60.69|58.29|61.26|58.86|60.69|58.29|0
1623313800000|2021-06-10 08:30:00|60.63|58.23|61.39|58.99|61.45|59.05|60.63|58.23|0
1623314100000|2021-06-10 08:35:00|61.45|59.05|61.64|59.24|61.9|59.5|61.45|59.05|0
1623314400000|2021-06-10 08:40:00|61.58|59.18|61.64|59.24|61.9|59.5|61.58|59.18|0
1623314700000|2021-06-10 08:45:00|61.58|59.18|61.38|58.98|61.64|59.24|61.38|58.98|0
1623315000000|2021-06-10 08:50:00|61.32|58.92|61.96|59.56|62.02|59.62|61.26|58.86|0
1623315300000|2021-06-10 08:55:00|62.02|59.62|62.09|59.69|62.09|59.69|61.96|59.56|0
1623315600000|2021-06-10 09:00:00|62.15|59.75|62.21|59.81|62.34|59.94|62.02|59.62|0
1623315900000|2021-06-10 09:05:00|62.15|59.75|62.15|59.75|62.34|59.94|62.15|59.75|0
1623316200000|2021-06-10 09:10:00|62.21|59.81|62.08|59.68|62.27|59.87|62.08|59.68|0
1623316500000|2021-06-10 09:15:00|62.11|59.71|62.47|60.07|62.53|60.13|62.08|59.68|0
1623316800000|2021-06-10 09:20:00|62.53|60.13|61.95|59.55|62.53|60.13|61.95|59.55|0
1623317100000|2021-06-10 09:25:00|62.01|59.61|62.14|59.74|62.21|59.81|61.95|59.55|0
1623317400000|2021-06-10 09:30:00|62.08|59.68|62.33|59.93|62.4|60|61.82|59.42|0
1623317700000|2021-06-10 09:35:00|62.4|60|62.33|59.93|62.4|60|62.08|59.68|0
1623318000000|2021-06-10 09:40:00|62.4|60|62.27|59.87|62.46|60.06|62.27|59.87|0
1623318300000|2021-06-10 09:45:00|62.2|59.8|61.75|59.35|62.27|59.87|61.69|59.29|0
1623318600000|2021-06-10 09:50:00|61.69|59.29|62.01|59.61|62.04|59.64|61.69|59.29|0
1623318900000|2021-06-10 09:55:00|62.07|59.67|62.39|59.99|62.46|60.06|62.01|59.61|0
1623319200000|2021-06-10 10:00:00|62.46|60.06|62.58|60.18|62.72|60.32|62.39|59.99|0
1623319500000|2021-06-10 10:05:00|62.52|60.12|62.91|60.51|62.91|60.51|62.52|60.12|0
1623319800000|2021-06-10 10:10:00|62.84|60.44|62.78|60.38|63.04|60.64|62.78|60.38|0
1623320100000|2021-06-10 10:15:00|62.74|60.34|62.71|60.31|62.84|60.44|62.58|60.18|0
1623320400000|2021-06-10 10:20:00|62.78|60.38|62.77|60.37|62.94|60.54|62.58|60.18|0
1623320700000|2021-06-10 10:25:00|62.71|60.31|62.58|60.18|62.77|60.37|62.58|60.18|0
1623321000000|2021-06-10 10:30:00|62.51|60.11|62.51|60.11|62.51|60.11|62.32|59.92|0
1623321300000|2021-06-10 10:35:00|62.45|60.05|62.45|60.05|62.58|60.18|62.35|59.95|0
1623321600000|2021-06-10 10:40:00|62.38|59.98|62.45|60.05|62.64|60.24|62.38|59.98|0
1623321900000|2021-06-10 10:45:00|62.51|60.11|62.19|59.79|62.57|60.17|62.12|59.72|0
1623322200000|2021-06-10 10:50:00|62.25|59.85|62.31|59.91|62.32|59.92|62.19|59.79|0
1623322500000|2021-06-10 10:55:00|62.38|59.98|62.18|59.78|62.57|60.17|62.18|59.78|0
1623322800000|2021-06-10 11:00:00|62.12|59.72|62.15|59.75|62.44|60.04|62.05|59.65|0
1623323100000|2021-06-10 11:05:00|62.18|59.78|62.18|59.78|62.25|59.85|61.86|59.46|0
1623323400000|2021-06-10 11:10:00|62.25|59.85|62.5|60.1|62.5|60.1|62.18|59.78|0
1623323700000|2021-06-10 11:15:00|62.63|60.23|62.37|59.97|62.83|60.43|62.31|59.91|0
1623324000000|2021-06-10 11:20:00|62.44|60.04|62.18|59.78|62.5|60.1|62.05|59.65|0
1623324300000|2021-06-10 11:25:00|62.11|59.71|61.79|59.39|62.24|59.84|61.6|59.2|0
1623324600000|2021-06-10 11:30:00|61.86|59.46|60.52|58.12|61.86|59.46|60.27|57.87|0
1623324900000|2021-06-10 11:35:00|60.33|57.93|60.9|58.5|61.02|58.62|60.33|57.93|0
1623325200000|2021-06-10 11:40:00|60.96|58.56|61.09|58.69|61.15|58.75|60.9|58.5|0
1623325500000|2021-06-10 11:45:00|61.05|58.65|61.79|59.39|62.75|60.35|61.05|58.65|0
1623325800000|2021-06-10 11:50:00|61.85|59.45|62.3|59.9|62.3|59.9|61.66|59.26|0
1623326100000|2021-06-10 11:55:00|62.24|59.84|61.78|59.38|62.3|59.9|61.72|59.32|0
1623326400000|2021-06-10 12:00:00|61.66|59.26|61.53|59.13|61.85|59.45|61.3|58.9|0
1623326700000|2021-06-10 12:05:00|61.59|59.19|61.88|59.48|61.98|59.58|61.53|59.13|0
1623327000000|2021-06-10 12:10:00|61.91|59.51|62.63|60.23|62.76|60.36|61.53|59.13|0
1623327300000|2021-06-10 12:15:00|62.7|60.3|62.44|60.04|62.83|60.43|62.31|59.91|0
1623327600000|2021-06-10 12:20:00|62.5|60.1|62.89|60.49|63.02|60.62|62.5|60.1|0
1623327900000|2021-06-10 12:25:00|62.85|60.45|62.27|59.87|62.89|60.49|62.24|59.84|0
1623328200000|2021-06-10 12:30:00|62.4|60|61.25|58.85|62.4|60|59.31|56.91|0
1623328500000|2021-06-10 12:35:00|61.18|58.78|62.4|60|62.4|60|60.67|58.27|0
1623328800000|2021-06-10 12:40:00|62.79|60.39|62.34|59.94|63.64|61.24|62.27|59.87|0
1623329100000|2021-06-10 12:45:00|62.4|60|63.11|60.71|63.11|60.71|61.95|59.55|0
1623329400000|2021-06-10 12:50:00|63.18|60.78|62.69|60.29|63.31|60.91|62.46|60.06|0
1623329700000|2021-06-10 12:55:00|62.72|60.32|64.49|62.09|64.76|62.36|62.59|60.19|0
1623330000000|2021-06-10 13:00:00|64.42|62.02|64.56|62.16|65.29|62.89|64.42|62.02|0
1623330300000|2021-06-10 13:05:00|64.69|62.29|64.42|62.02|64.89|62.49|64.36|61.96|0
1623330600000|2021-06-10 13:10:00|64.49|62.09|64.69|62.29|64.89|62.49|64.29|61.89|0
1623330900000|2021-06-10 13:15:00|64.75|62.35|64.95|62.55|65.08|62.68|64.49|62.09|0
1623331200000|2021-06-10 13:20:00|65.02|62.62|64.95|62.55|65.08|62.68|64.75|62.35|0
1623331500000|2021-06-10 13:25:00|65.02|62.62|65.01|62.61|65.28|62.88|64.88|62.48|0
1623331800000|2021-06-10 13:30:00|65.08|62.68|67.03|64.63|67.24|64.84|64.95|62.55|0
1623332100000|2021-06-10 13:35:00|67.17|64.77|69.47|67.07|71.69|69.29|67.17|64.77|0
1623332400000|2021-06-10 13:40:00|69.82|67.42|69.05|66.65|70.1|67.7|68.77|66.37|0
1623332700000|2021-06-10 13:45:00|69.19|66.79|69.61|67.21|69.82|67.42|69.19|66.79|0
1623333000000|2021-06-10 13:50:00|69.68|67.28|70.09|67.69|70.16|67.76|69.4|67|0
1623333300000|2021-06-10 13:55:00|70.02|67.62|69.39|66.99|70.16|67.76|69.19|66.79|0
1623333600000|2021-06-10 14:00:00|69.46|67.06|70.02|67.62|70.44|68.04|69.46|67.06|0
1623333900000|2021-06-10 14:05:00|69.88|67.48|68.91|66.51|70.09|67.69|68.84|66.44|0
1623334200000|2021-06-10 14:10:00|68.98|66.58|68.22|65.82|68.98|66.58|67.97|65.57|0
1623334500000|2021-06-10 14:15:00|68.15|65.75|68.56|66.16|68.84|66.44|68.15|65.75|0
1623334800000|2021-06-10 14:20:00|68.63|66.23|68.21|65.81|68.63|66.23|67.67|65.27|0
1623335100000|2021-06-10 14:25:00|68.14|65.74|68.01|65.61|68.49|66.09|67.8|65.4|0
1623335400000|2021-06-10 14:30:00|68.07|65.67|66.23|63.83|68.42|66.02|66.23|63.83|0
1623335700000|2021-06-10 14:35:00|67.31|64.91|65.89|63.49|67.52|65.12|65.89|63.49|0
1623336000000|2021-06-10 14:40:00|65.82|63.42|65.48|63.08|66.02|63.62|65.35|62.95|0
1623336300000|2021-06-10 14:45:00|65.42|63.02|63.63|61.23|65.42|63.02|63.6|61.2|0
1623336600000|2021-06-10 14:50:00|63.76|61.36|62.2|59.8|63.96|61.56|62.2|59.8|0
1623336900000|2021-06-10 14:55:00|61.75|59.35|64.02|61.62|64.02|61.62|61.75|59.35|0
1623337200000|2021-06-10 15:00:00|63.96|61.56|62.74|60.34|63.96|61.56|62.48|60.08|0
1623337500000|2021-06-10 15:05:00|62.67|60.27|63|60.6|63.06|60.66|61.96|59.56|0
1623337800000|2021-06-10 15:10:00|63.13|60.73|63.29|60.89|63.39|60.99|62.67|60.27|0
1623338100000|2021-06-10 15:15:00|63.26|60.86|63.78|61.38|63.85|61.45|63.13|60.73|0
1623338400000|2021-06-10 15:20:00|63.72|61.32|64.25|61.85|64.25|61.85|63.52|61.12|0
1623338700000|2021-06-10 15:25:00|64.31|61.91|64.51|62.11|64.58|62.18|64.18|61.78|0
1623339000000|2021-06-10 15:30:00|64.58|62.18|64.64|62.24|64.78|62.38|64.51|62.11|0
1623339300000|2021-06-10 15:35:00|64.71|62.31|64.84|62.44|65.11|62.71|64.71|62.31|0
1623339600000|2021-06-10 15:40:00|64.78|62.38|64.37|61.97|65.11|62.71|63.71|61.31|0
1623339900000|2021-06-10 15:45:00|64.44|62.04|65.11|62.71|65.24|62.84|64.44|62.04|0
1623340200000|2021-06-10 15:50:00|65.18|62.78|64.91|62.51|65.34|62.94|64.71|62.31|0
1623340500000|2021-06-10 15:55:00|64.97|62.57|65.24|62.84|65.24|62.84|64.91|62.51|0
1623340800000|2021-06-10 16:00:00|65.31|62.91|65.31|62.91|65.58|63.18|65.04|62.64|0
1623341100000|2021-06-10 16:05:00|65.37|62.97|64.77|62.37|65.57|63.17|64.37|61.97|0
1623341400000|2021-06-10 16:10:00|64.9|62.5|64.7|62.3|65.1|62.7|64.3|61.9|0
1623341700000|2021-06-10 16:15:00|64.77|62.37|65.1|62.7|65.3|62.9|64.77|62.37|0
1623342000000|2021-06-10 16:20:00|65.17|62.77|64.76|62.36|65.3|62.9|64.63|62.23|0
1623342300000|2021-06-10 16:25:00|64.83|62.43|64.63|62.23|65.1|62.7|64.63|62.23|0
1623342600000|2021-06-10 16:30:00|64.83|62.43|65.37|62.97|65.5|63.1|64.7|62.3|0
1623342900000|2021-06-10 16:35:00|65.43|63.03|66.11|63.71|66.24|63.84|65.23|62.83|0
1623343200000|2021-06-10 16:40:00|66.04|63.64|66.17|63.77|66.17|63.77|65.9|63.5|0
1623343500000|2021-06-10 16:45:00|66.24|63.84|66.31|63.91|66.31|63.91|65.97|63.57|0
1623343800000|2021-06-10 16:50:00|66.24|63.84|66.31|63.91|66.38|63.98|65.97|63.57|0
1623344100000|2021-06-10 16:55:00|66.24|63.84|66.81|64.41|67.69|65.29|66.17|63.77|0
1623344400000|2021-06-10 17:00:00|66.88|64.48|66.81|64.41|67.01|64.61|66.4|64|0
1623344700000|2021-06-10 17:05:00|66.87|64.47|67.08|64.68|67.22|64.82|66.81|64.41|0
1623345000000|2021-06-10 17:10:00|67.15|64.75|67.01|64.61|67.21|64.81|66.91|64.51|0
1623345300000|2021-06-10 17:15:00|67.08|64.68|67.01|64.61|67.21|64.81|66.74|64.34|0
1623345600000|2021-06-10 17:20:00|66.94|64.54|66.8|64.4|67.08|64.68|66.73|64.33|0
1623345900000|2021-06-10 17:25:00|66.73|64.33|66.39|63.99|66.73|64.33|66.32|63.92|0
1623346200000|2021-06-10 17:30:00|66.53|64.13|66.32|63.92|66.53|64.13|65.85|63.45|0
1623346500000|2021-06-10 17:35:00|66.39|63.99|66.46|64.06|66.46|64.06|65.98|63.58|0
1623346800000|2021-06-10 17:40:00|66.53|64.13|66.59|64.19|66.73|64.33|66.46|64.06|0
1623347100000|2021-06-10 17:45:00|66.66|64.26|66.66|64.26|66.86|64.46|66.59|64.19|0
1623347400000|2021-06-10 17:50:00|66.73|64.33|66.93|64.53|67|64.6|66.66|64.26|0
1623347700000|2021-06-10 17:55:00|67|64.6|67.27|64.87|67.27|64.87|66.96|64.56|0
1623348000000|2021-06-10 18:00:00|67.34|64.94|67.13|64.73|67.34|64.94|67|64.6|0
1623348300000|2021-06-10 18:05:00|67.2|64.8|67.06|64.66|67.27|64.87|67.06|64.66|0
1623348600000|2021-06-10 18:10:00|67|64.6|66.93|64.53|67.13|64.73|66.72|64.32|0
1623348900000|2021-06-10 18:15:00|66.99|64.59|66.86|64.46|67.13|64.73|66.72|64.32|0
1623349200000|2021-06-10 18:20:00|66.82|64.42|66.31|63.91|66.96|64.56|66.31|63.91|0
1623349500000|2021-06-10 18:25:00|66.24|63.84|63.17|60.77|66.45|64.05|63.1|60.7|0
1623349800000|2021-06-10 18:30:00|63.23|60.83|63.36|60.96|63.43|61.03|63.03|60.63|0
1623350100000|2021-06-10 18:35:00|63.3|60.9|62.96|60.56|63.43|61.03|62.9|60.5|0
1623350400000|2021-06-10 18:40:00|63|60.6|63.16|60.76|63.3|60.9|62.96|60.56|0
1623350700000|2021-06-10 18:45:00|63.03|60.63|63.16|60.76|63.23|60.83|62.43|60.03|0
1623351000000|2021-06-10 18:50:00|63.09|60.69|63.49|61.09|63.63|61.23|63.09|60.69|0
1623351300000|2021-06-10 18:55:00|63.43|61.03|63.49|61.09|63.62|61.22|63.42|61.02|0
1623351600000|2021-06-10 19:00:00|63.56|61.16|62.63|60.23|63.59|61.19|62.63|60.23|0
1623351900000|2021-06-10 19:05:00|62.69|60.29|63.09|60.69|63.16|60.76|62.36|59.96|0
1623352200000|2021-06-10 19:10:00|63.16|60.76|62.96|60.56|63.22|60.82|62.89|60.49|0
1623352500000|2021-06-10 19:15:00|63.02|60.62|62.89|60.49|63.15|60.75|62.82|60.42|0
1623352800000|2021-06-10 19:20:00|62.82|60.42|62.82|60.42|63.02|60.62|62.69|60.29|0
1623353100000|2021-06-10 19:25:00|62.89|60.49|62.69|60.29|62.89|60.49|62.32|59.92|0
1623353400000|2021-06-10 19:30:00|62.56|60.16|62.29|59.89|63.15|60.75|62.16|59.76|0
1623353700000|2021-06-10 19:35:00|62.36|59.96|62.55|60.15|62.75|60.35|62.09|59.69|0
1623354000000|2021-06-10 19:40:00|62.49|60.09|62.22|59.82|62.69|60.29|62.22|59.82|0
1623354300000|2021-06-10 19:45:00|62.29|59.89|62.03|59.63|62.29|59.89|61.83|59.43|0
1623354600000|2021-06-10 19:50:00|62.62|60.22|61.69|59.29|63.08|60.68|61.69|59.29|0
1623354900000|2021-06-10 19:55:00|61.75|59.35|61.62|59.22|62.21|59.81|61.43|59.03|0
1623355200000|2021-06-10 20:00:00|61.88|59.48|62.08|59.68|62.31|59.91|61.82|59.42|0
1623355500000|2021-06-10 20:05:00|62.15|59.75|62.01|59.61|62.15|59.75|61.88|59.48|0
1623355800000|2021-06-10 20:10:00|61.95|59.55|61.45|59.05|61.98|59.58|61.42|59.02|0
1623356100000|2021-06-10 20:15:00|61.72|58.92|61.71|58.91|61.83|59.03|61.62|58.82|0
1623356400000|2021-06-10 20:20:00|61.73|58.93|61.71|58.91|61.74|58.94|61.61|58.81|0
1623356700000|2021-06-10 20:25:00|61.72|58.92|61.78|58.98|61.89|59.09|61.72|58.92|0
1623357000000|2021-06-10 20:30:00|61.72|58.92|62.11|59.31|62.17|59.37|61.72|58.92|0
1623357300000|2021-06-10 20:35:00|62.17|59.37|62.24|59.44|62.3|59.5|62.11|59.31|0
1623357600000|2021-06-10 20:40:00|62.3|59.5|62.24|59.44|62.3|59.5|62.17|59.37|0
1623357900000|2021-06-10 20:45:00|62.17|59.37|62.3|59.5|62.3|59.5|62.17|59.37|0
1623358200000|2021-06-10 20:50:00|62.24|59.44|62.23|59.43|62.3|59.5|62.23|59.43|0
1623358500000|2021-06-10 20:55:00|62.17|59.37|62.17|59.37|62.3|59.5|62.1|59.3|0
1623358800000|2021-06-10 21:00:00|62.23|59.43|62.15|59.35|62.23|59.43|62.15|59.35|0
1623359100000|2021-06-10 21:05:00|62.16|59.36|62.09|59.29|62.19|59.39|62.09|59.29|0
1623359400000|2021-06-10 21:10:00|62.13|59.33|62.13|59.33|62.18|59.38|62.05|59.25|0
1623359700000|2021-06-10 21:15:00|62.17|59.37|62.27|59.47|62.27|59.47|62.17|59.37|0
1623360000000|2021-06-10 21:20:00|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1623360300000|2021-06-10 21:25:00|62.26|59.46|62.27|59.47|62.27|59.47|62.26|59.46|0
1623360600000|2021-06-10 21:30:00|62.26|59.46|62.27|59.47|62.28|59.48|62.26|59.46|0
1623360900000|2021-06-10 21:35:00|62.28|59.48|62.27|59.47|62.29|59.49|62.27|59.47|0
1623361500000|2021-06-10 21:45:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1623361800000|2021-06-10 21:50:00|62.26|59.46|62.29|59.49|62.32|59.52|62.26|59.46|0
1623362100000|2021-06-10 21:55:00|62.32|59.52|62.34|59.54|62.34|59.54|62.31|59.51|0
1623362400000|2021-06-10 22:00:00|62.35|59.55|62.25|59.45|62.35|59.55|62.12|59.32|0
1623362700000|2021-06-10 22:05:00|62.32|59.52|62.38|59.58|62.38|59.58|62.25|59.45|0
1623363000000|2021-06-10 22:10:00|62.25|59.45|62.15|59.35|62.25|59.45|62.15|59.35|0
1623363300000|2021-06-10 22:15:00|62.18|59.38|61.99|59.19|62.18|59.38|61.99|59.19|0
1623363600000|2021-06-10 22:20:00|62.12|59.32|62.25|59.45|62.25|59.45|62.12|59.32|0
1623363900000|2021-06-10 22:25:00|62.18|59.38|62.18|59.38|62.18|59.38|62.05|59.25|0
1623364200000|2021-06-10 22:30:00|62.11|59.31|62.11|59.31|62.18|59.38|62.05|59.25|0
1623364500000|2021-06-10 22:35:00|62.05|59.25|62.18|59.38|62.18|59.38|62.05|59.25|0
1623364800000|2021-06-10 22:40:00|62.11|59.31|61.98|59.18|62.11|59.31|61.95|59.15|0
1623365100000|2021-06-10 22:45:00|61.91|59.11|62.08|59.28|62.11|59.31|61.91|59.11|0
1623365400000|2021-06-10 22:50:00|62.04|59.24|62.11|59.31|62.11|59.31|62.04|59.24|0
1623365700000|2021-06-10 22:55:00|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1623366000000|2021-06-10 23:00:00|62.11|59.31|62.04|59.24|62.11|59.31|61.98|59.18|0
1623366300000|2021-06-10 23:05:00|62.11|59.31|62.11|59.31|62.11|59.31|62.04|59.24|0
1623366600000|2021-06-10 23:10:00|62.04|59.24|61.84|59.04|62.11|59.31|61.84|59.04|0
1623366900000|2021-06-10 23:15:00|61.91|59.11|62.04|59.24|62.04|59.24|61.91|59.11|0
1623367200000|2021-06-10 23:20:00|61.97|59.17|61.84|59.04|61.97|59.17|61.77|58.97|0
1623367500000|2021-06-10 23:25:00|61.9|59.1|62.17|59.37|62.17|59.37|61.9|59.1|0
1623367800000|2021-06-10 23:30:00|62.13|59.33|62.23|59.43|62.23|59.43|62.1|59.3|0
1623368100000|2021-06-10 23:35:00|62.2|59.4|62.16|59.36|62.23|59.43|62.1|59.3|0
1623368400000|2021-06-10 23:40:00|62.13|59.33|61.9|59.1|62.13|59.33|61.83|59.03|0
1623368700000|2021-06-10 23:45:00|61.97|59.17|62.1|59.3|62.23|59.43|61.9|59.1|0
1623369000000|2021-06-10 23:50:00|62.03|59.23|61.77|58.97|62.1|59.3|61.64|58.84|0
1623369300000|2021-06-10 23:55:00|61.7|58.9|61.83|59.03|61.83|59.03|61.63|58.83|0
1623369600000|2021-06-11 00:00:00|61.9|59.1|61.76|58.96|61.9|59.1|61.5|58.7|0
1623369900000|2021-06-11 00:05:00|61.7|58.9|62.35|59.55|62.42|59.62|61.7|58.9|0
1623370200000|2021-06-11 00:10:00|62.39|59.59|62.35|59.55|62.42|59.62|62.22|59.42|0
1623370500000|2021-06-11 00:15:00|62.38|59.58|62.48|59.68|62.49|59.69|62.38|59.58|0
1623370800000|2021-06-11 00:20:00|62.55|59.75|62.09|59.29|62.55|59.75|62.09|59.29|0
1623371100000|2021-06-11 00:25:00|62.02|59.22|61.3|58.5|62.02|59.22|61.24|58.44|0
1623371400000|2021-06-11 00:30:00|61.24|58.44|61.43|58.63|61.63|58.83|61.17|58.37|0
1623371700000|2021-06-11 00:35:00|61.37|58.57|61.63|58.83|61.63|58.83|61.04|58.24|0
1623372000000|2021-06-11 00:40:00|61.62|58.82|61.82|59.02|61.82|59.02|61.59|58.79|0
1623372300000|2021-06-11 00:45:00|61.75|58.95|61.88|59.08|61.89|59.09|61.75|58.95|0
1623372600000|2021-06-11 00:50:00|61.85|59.05|61.88|59.08|61.88|59.08|61.78|58.98|0
1623372900000|2021-06-11 00:55:00|61.95|59.15|62.41|59.61|62.41|59.61|61.95|59.15|0
1623373200000|2021-06-11 01:00:00|62.47|59.67|62.34|59.54|62.61|59.81|62.14|59.34|0
1623373500000|2021-06-11 01:05:00|62.28|59.48|62.47|59.67|62.54|59.74|62.27|59.47|0
1623373800000|2021-06-11 01:10:00|62.54|59.74|62.47|59.67|62.54|59.74|62.41|59.61|0
1623374100000|2021-06-11 01:15:00|62.44|59.64|62.67|59.87|62.67|59.87|62.4|59.6|0
1623374400000|2021-06-11 01:20:00|62.6|59.8|62.4|59.6|62.6|59.8|62.34|59.54|0
1623374700000|2021-06-11 01:25:00|62.34|59.54|62.6|59.8|62.67|59.87|62.34|59.54|0
1623375000000|2021-06-11 01:30:00|62.67|59.87|62.53|59.73|62.67|59.87|62.27|59.47|0
1623375300000|2021-06-11 01:35:00|62.6|59.8|62.66|59.86|62.73|59.93|62.53|59.73|0
1623375600000|2021-06-11 01:40:00|62.73|59.93|62.73|59.93|62.8|60|62.66|59.86|0
1623375900000|2021-06-11 01:45:00|62.66|59.86|62.73|59.93|62.79|59.99|62.66|59.86|0
1623376200000|2021-06-11 01:50:00|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1623376500000|2021-06-11 01:55:00|62.73|59.93|62.66|59.86|62.79|59.99|62.59|59.79|0
1623376800000|2021-06-11 02:00:00|62.59|59.79|62.2|59.4|62.59|59.79|62.2|59.4|0
1623377100000|2021-06-11 02:05:00|62.13|59.33|61.8|59|62.13|59.33|61.8|59|0
1623377400000|2021-06-11 02:10:00|61.87|59.07|61.96|59.16|62.13|59.33|61.87|59.07|0
1623377700000|2021-06-11 02:15:00|61.93|59.13|62.19|59.39|62.19|59.39|61.93|59.13|0
1623378000000|2021-06-11 02:20:00|62.16|59.36|62.19|59.39|62.19|59.39|62.12|59.32|0
1623378300000|2021-06-11 02:25:00|62.26|59.46|62.12|59.32|62.26|59.46|62.12|59.32|0
1623378600000|2021-06-11 02:30:00|62.15|59.35|62.19|59.39|62.19|59.39|62.12|59.32|0
1623379500000|2021-06-11 02:45:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1623379800000|2021-06-11 02:50:00|62.32|59.52|62.21|59.41|62.32|59.52|62.18|59.38|0
1623380100000|2021-06-11 02:55:00|62.25|59.45|62.25|59.45|62.25|59.45|62.18|59.38|0
1623380400000|2021-06-11 03:00:00|62.31|59.51|62.31|59.51|62.31|59.51|62.25|59.45|0
1623380700000|2021-06-11 03:05:00|62.25|59.45|62.18|59.38|62.31|59.51|62.18|59.38|0
1623381000000|2021-06-11 03:10:00|62.11|59.31|62.21|59.41|62.24|59.44|62.11|59.31|0
1623381300000|2021-06-11 03:15:00|62.24|59.44|62.24|59.44|62.24|59.44|62.11|59.31|0
1623381600000|2021-06-11 03:20:00|62.31|59.51|62.37|59.57|62.37|59.57|62.24|59.44|0
1623381900000|2021-06-11 03:25:00|62.31|59.51|62.37|59.57|62.37|59.57|62.31|59.51|0
1623382200000|2021-06-11 03:30:00|62.31|59.51|62.44|59.64|62.44|59.64|62.31|59.51|0
1623382500000|2021-06-11 03:35:00|62.4|59.6|62.44|59.64|62.44|59.64|62.4|59.6|0
1623382800000|2021-06-11 03:40:00|62.5|59.7|62.57|59.77|62.6|59.8|62.44|59.64|0
1623383400000|2021-06-11 03:50:00|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1623383700000|2021-06-11 03:55:00|62.5|59.7|62.56|59.76|62.56|59.76|62.5|59.7|0
1623384600000|2021-06-11 04:10:00|62.49|59.69|62.49|59.69|62.56|59.76|62.49|59.69|0
1623384900000|2021-06-11 04:15:00|62.56|59.76|62.62|59.82|62.62|59.82|62.49|59.69|0
1623385200000|2021-06-11 04:20:00|62.56|59.76|62.56|59.76|62.62|59.82|62.56|59.76|0
1623385500000|2021-06-11 04:25:00|62.62|59.82|62.62|59.82|62.62|59.82|62.56|59.76|0
1623385800000|2021-06-11 04:30:00|62.65|59.85|62.62|59.82|62.65|59.85|62.62|59.82|0
1623386100000|2021-06-11 04:35:00|62.65|59.85|62.69|59.89|62.69|59.89|62.62|59.82|0
1623386400000|2021-06-11 04:40:00|62.75|59.95|62.75|59.95|62.75|59.95|62.69|59.89|0
1623386700000|2021-06-11 04:45:00|62.72|59.92|62.68|59.88|62.75|59.95|62.68|59.88|0
1623387000000|2021-06-11 04:50:00|62.62|59.82|62.48|59.68|62.62|59.82|62.48|59.68|0
1623387300000|2021-06-11 04:55:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1623387600000|2021-06-11 05:00:00|62.42|59.62|62.55|59.75|62.55|59.75|62.35|59.55|0
1623387900000|2021-06-11 05:05:00|62.58|59.78|62.41|59.61|62.61|59.81|62.41|59.61|0
1623388200000|2021-06-11 05:10:00|62.45|59.65|62.35|59.55|62.48|59.68|62.35|59.55|0
1623388500000|2021-06-11 05:15:00|62.28|59.48|62.38|59.58|62.41|59.61|62.28|59.48|0
1623388800000|2021-06-11 05:20:00|62.41|59.61|62.48|59.68|62.54|59.74|62.41|59.61|0
1623389100000|2021-06-11 05:25:00|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1623389400000|2021-06-11 05:30:00|62.91|60.11|63.4|60.6|63.4|60.6|62.91|60.11|0
1623389700000|2021-06-11 05:35:00|63.47|60.67|63.54|60.74|63.6|60.8|63.4|60.6|0
1623390000000|2021-06-11 05:40:00|63.6|60.8|63.6|60.8|63.6|60.8|63.54|60.74|0
1623390300000|2021-06-11 05:45:00|63.53|60.73|63.6|60.8|63.6|60.8|63.53|60.73|0
1623390600000|2021-06-11 05:50:00|63.53|60.73|63.6|60.8|63.6|60.8|63.53|60.73|0
1623390900000|2021-06-11 05:55:00|63.53|60.73|63.6|60.8|63.6|60.8|63.53|60.73|0
1623391200000|2021-06-11 06:00:00|63.53|60.73|63.26|60.46|63.53|60.73|63.2|60.4|0
1623391500000|2021-06-11 06:05:00|63.2|60.4|63.33|60.53|63.4|60.6|63.2|60.4|0
1623391800000|2021-06-11 06:10:00|63.4|60.6|63.13|60.33|63.46|60.66|63.06|60.26|0
1623392100000|2021-06-11 06:15:00|63.09|60.29|62.86|60.06|63.2|60.4|62.86|60.06|0
1623392400000|2021-06-11 06:20:00|62.93|60.13|62.47|59.67|63|60.2|62.47|59.67|0
1623392700000|2021-06-11 06:25:00|62.5|59.7|62.6|59.8|62.66|59.86|62.5|59.7|0
1623393000000|2021-06-11 06:30:00|62.53|59.73|62.73|59.93|62.79|59.99|62.53|59.73|0
1623393300000|2021-06-11 06:35:00|62.79|59.99|62.73|59.93|62.79|59.99|62.66|59.86|0
1623393600000|2021-06-11 06:40:00|62.79|59.99|62.73|59.93|62.79|59.99|62.59|59.79|0
1623393900000|2021-06-11 06:45:00|62.76|59.96|62.72|59.92|62.76|59.96|62.66|59.86|0
1623394200000|2021-06-11 06:50:00|62.76|59.96|62.79|59.99|62.79|59.99|62.72|59.92|0
1623394500000|2021-06-11 06:55:00|62.86|60.06|63.18|60.38|63.18|60.38|62.85|60.05|0
1623394800000|2021-06-11 07:00:00|63.15|60.35|62.53|59.73|63.15|60.35|62.47|59.67|0
1623395100000|2021-06-11 07:05:00|62.3|59.9|62.5|60.1|62.5|60.1|62.24|59.84|0
1623395400000|2021-06-11 07:10:00|62.53|60.13|62.3|59.9|62.53|60.13|62.23|59.83|0
1623395700000|2021-06-11 07:15:00|62.27|59.87|62.23|59.83|62.37|59.97|62.17|59.77|0
1623396000000|2021-06-11 07:20:00|62.3|59.9|62.56|60.16|62.63|60.23|62.3|59.9|0
1623396300000|2021-06-11 07:25:00|62.49|60.09|62.3|59.9|62.56|60.16|62.3|59.9|0
1623396600000|2021-06-11 07:30:00|62.36|59.96|62.23|59.83|62.36|59.96|62.23|59.83|0
1623396900000|2021-06-11 07:35:00|62.26|59.86|62.29|59.89|62.36|59.96|62.1|59.7|0
1623397200000|2021-06-11 07:40:00|62.23|59.83|62.62|60.22|62.62|60.22|62.16|59.76|0
1623397500000|2021-06-11 07:45:00|62.56|60.16|62.82|60.42|62.89|60.49|62.56|60.16|0
1623397800000|2021-06-11 07:50:00|62.75|60.35|62.55|60.15|62.82|60.42|62.49|60.09|0
1623398100000|2021-06-11 07:55:00|62.52|60.12|62.29|59.89|62.55|60.15|62.29|59.89|0
1623398400000|2021-06-11 08:00:00|62.16|59.76|62.09|59.69|62.42|60.02|62.09|59.69|0
1623398700000|2021-06-11 08:05:00|62.16|59.76|62.16|59.76|62.16|59.76|62.09|59.69|0
1623399000000|2021-06-11 08:10:00|62.22|59.82|62.29|59.89|62.35|59.95|62.22|59.82|0
1623399300000|2021-06-11 08:15:00|62.35|59.95|62.55|60.15|62.68|60.28|62.29|59.89|0
1623399600000|2021-06-11 08:20:00|62.61|60.21|62.48|60.08|62.61|60.21|62.42|60.02|0
1623399900000|2021-06-11 08:25:00|62.45|60.05|62.35|59.95|62.45|60.05|62.28|59.88|0
1623400200000|2021-06-11 08:30:00|62.28|59.88|62.54|60.14|62.54|60.14|62.28|59.88|0
1623400500000|2021-06-11 08:35:00|62.58|60.18|62.81|60.41|62.81|60.41|62.58|60.18|0
1623400800000|2021-06-11 08:40:00|62.87|60.47|62.87|60.47|63.01|60.61|62.81|60.41|0
1623401100000|2021-06-11 08:45:00|62.94|60.54|62.87|60.47|63.07|60.67|62.87|60.47|0
1623401400000|2021-06-11 08:50:00|62.94|60.54|62.94|60.54|63|60.6|62.87|60.47|0
1623401700000|2021-06-11 08:55:00|63.07|60.67|63|60.6|63.07|60.67|63|60.6|0
1623402000000|2021-06-11 09:00:00|63.03|60.63|63.13|60.73|63.13|60.73|63|60.6|0
1623402300000|2021-06-11 09:05:00|63.2|60.8|63.07|60.67|63.2|60.8|63.07|60.67|0
1623402600000|2021-06-11 09:10:00|63|60.6|62.93|60.53|63.07|60.67|62.93|60.53|0
1623402900000|2021-06-11 09:15:00|62.96|60.56|62.86|60.46|63.06|60.66|62.86|60.46|0
1623403200000|2021-06-11 09:20:00|62.93|60.53|63|60.6|63|60.6|62.86|60.46|0
1623403500000|2021-06-11 09:25:00|63.06|60.66|63.06|60.66|63.06|60.66|62.99|60.59|0
1623403800000|2021-06-11 09:30:00|63.03|60.63|62.79|60.39|63.06|60.66|62.73|60.33|0
1623404100000|2021-06-11 09:35:00|62.83|60.43|63.01|60.61|63.08|60.68|62.79|60.39|0
1623404400000|2021-06-11 09:40:00|62.98|60.58|63.14|60.74|63.14|60.74|62.98|60.58|0
1623404700000|2021-06-11 09:45:00|63.11|60.71|63.01|60.61|63.14|60.74|62.94|60.54|0
1623405000000|2021-06-11 09:50:00|63.08|60.68|63.08|60.68|63.14|60.74|62.94|60.54|0
1623405300000|2021-06-11 09:55:00|63.07|60.67|63.07|60.67|63.17|60.77|63.01|60.61|0
1623405600000|2021-06-11 10:00:00|63.14|60.74|63.01|60.61|63.21|60.81|62.94|60.54|0
1623405900000|2021-06-11 10:05:00|62.97|60.57|63.07|60.67|63.1|60.7|62.94|60.54|0
1623406200000|2021-06-11 10:10:00|63.14|60.74|63.14|60.74|63.14|60.74|63.07|60.67|0
1623406500000|2021-06-11 10:15:00|63.2|60.8|63.67|61.27|63.74|61.34|63.2|60.8|0
1623406800000|2021-06-11 10:20:00|63.74|61.34|63.87|61.47|63.87|61.47|63.74|61.34|0
1623407100000|2021-06-11 10:25:00|63.9|61.5|63.8|61.4|63.93|61.53|63.73|61.33|0
1623407400000|2021-06-11 10:30:00|63.87|61.47|65.27|62.87|65.34|62.94|63.87|61.47|0
1623407700000|2021-06-11 10:35:00|64.26|61.86|63.93|61.53|64.33|61.93|63.86|61.46|0
1623408000000|2021-06-11 10:40:00|63.96|61.56|64.13|61.73|64.13|61.73|63.86|61.46|0
1623408300000|2021-06-11 10:45:00|64.09|61.69|64.19|61.79|64.33|61.93|64.09|61.69|0
1623408600000|2021-06-11 10:50:00|64.26|61.86|64.33|61.93|64.33|61.93|64.19|61.79|0
1623408900000|2021-06-11 10:55:00|64.39|61.99|64.66|62.26|64.8|62.4|64.33|61.93|0
1623409200000|2021-06-11 11:00:00|64.6|62.2|64.59|62.19|64.6|62.2|64.46|62.06|0
1623409500000|2021-06-11 11:05:00|64.56|62.16|64.66|62.26|64.8|62.4|64.56|62.16|0
1623409800000|2021-06-11 11:10:00|64.73|62.33|64.25|61.85|64.73|62.33|64.05|61.65|0
1623410100000|2021-06-11 11:15:00|64.19|61.79|64.05|61.65|64.19|61.79|64.05|61.65|0
1623410400000|2021-06-11 11:20:00|63.98|61.58|63.71|61.31|64.05|61.65|63.71|61.31|0
1623410700000|2021-06-11 11:25:00|63.75|61.35|63.91|61.51|63.91|61.51|63.65|61.25|0
1623411000000|2021-06-11 11:30:00|63.85|61.45|64.05|61.65|64.05|61.65|63.78|61.38|0
1623411300000|2021-06-11 11:35:00|64.01|61.61|63.71|61.31|64.05|61.65|63.51|61.11|0
1623411600000|2021-06-11 11:40:00|63.78|61.38|64.04|61.64|64.14|61.74|63.78|61.38|0
1623411900000|2021-06-11 11:45:00|64.08|61.68|63.54|61.14|64.08|61.68|63.54|61.14|0
1623412200000|2021-06-11 11:50:00|63.51|61.11|63.64|61.24|63.64|61.24|63.37|60.97|0
1623412500000|2021-06-11 11:55:00|63.71|61.31|63.71|61.31|63.77|61.37|63.51|61.11|0
1623412800000|2021-06-11 12:00:00|63.77|61.37|63.91|61.51|63.91|61.51|63.5|61.1|0
1623413100000|2021-06-11 12:05:00|63.94|61.54|63.7|61.3|63.97|61.57|63.64|61.24|0
1623413400000|2021-06-11 12:10:00|63.67|61.27|63.43|61.03|63.77|61.37|63.3|60.9|0
1623413700000|2021-06-11 12:15:00|63.37|60.97|63.43|61.03|63.43|61.03|63.17|60.77|0
1623414000000|2021-06-11 12:20:00|63.47|61.07|63.73|61.33|63.73|61.33|63.43|61.03|0
1623414300000|2021-06-11 12:25:00|63.77|61.37|63.7|61.3|63.83|61.43|63.63|61.23|0
1623414600000|2021-06-11 12:30:00|63.77|61.37|64.3|61.9|64.3|61.9|63.76|61.36|0
1623414900000|2021-06-11 12:35:00|64.23|61.83|64.23|61.83|64.27|61.87|64.03|61.63|0
1623415200000|2021-06-11 12:40:00|64.2|61.8|63.96|61.56|64.23|61.83|63.9|61.5|0
1623415500000|2021-06-11 12:45:00|64.03|61.63|63.99|61.59|64.03|61.63|63.89|61.49|0
1623415800000|2021-06-11 12:50:00|63.96|61.56|64.16|61.76|64.5|62.1|63.96|61.56|0
1623416100000|2021-06-11 12:55:00|64.19|61.79|64.23|61.83|64.36|61.96|64.03|61.63|0
1623416400000|2021-06-11 13:00:00|64.16|61.76|64.56|62.16|64.57|62.17|64.16|61.76|0
1623416700000|2021-06-11 13:05:00|64.5|62.1|64.7|62.3|64.7|62.3|64.5|62.1|0
1623417000000|2021-06-11 13:10:00|64.63|62.23|64.56|62.16|64.63|62.23|64.43|62.03|0
1623417300000|2021-06-11 13:15:00|64.53|62.13|64.56|62.16|64.56|62.16|64.46|62.06|0
1623417600000|2021-06-11 13:20:00|64.49|62.09|64.49|62.09|64.49|62.09|64.36|61.96|0
1623417900000|2021-06-11 13:25:00|64.56|62.16|64.09|61.69|64.56|62.16|63.95|61.55|0
1623418200000|2021-06-11 13:30:00|64.02|61.62|63.88|61.48|64.49|62.09|63.22|60.82|0
1623418500000|2021-06-11 13:35:00|63.85|61.45|63.75|61.35|64.49|62.09|63.61|61.21|0
1623418800000|2021-06-11 13:40:00|63.68|61.28|63.88|61.48|64.49|62.09|63.61|61.21|0
1623419100000|2021-06-11 13:45:00|63.81|61.41|63.58|61.18|64.22|61.82|63.55|61.15|0
1623419400000|2021-06-11 13:50:00|63.54|61.14|64.01|61.61|64.28|61.88|63.48|61.08|0
1623419700000|2021-06-11 13:55:00|63.95|61.55|63.28|60.88|63.95|61.55|62.88|60.48|0
1623420000000|2021-06-11 14:00:00|63.41|61.01|63.61|61.21|64.01|61.61|63.07|60.67|0
1623420300000|2021-06-11 14:05:00|63.54|61.14|63.47|61.07|63.81|61.41|63.27|60.87|0
1623420600000|2021-06-11 14:10:00|63.41|61.01|63.21|60.81|63.54|61.14|62.74|60.34|0
1623420900000|2021-06-11 14:15:00|63.14|60.74|62.81|60.41|63.2|60.8|62.54|60.14|0
1623421200000|2021-06-11 14:20:00|62.87|60.47|62.14|59.74|62.87|60.47|62.08|59.68|0
1623421500000|2021-06-11 14:25:00|62.08|59.68|62.41|60.01|62.6|60.2|61.95|59.55|0
1623421800000|2021-06-11 14:30:00|62.47|60.07|62.01|59.61|62.54|60.14|62.01|59.61|0
1623422100000|2021-06-11 14:35:00|62.08|59.68|61.62|59.22|62.34|59.94|61.42|59.02|0
1623422400000|2021-06-11 14:40:00|61.55|59.15|59.72|57.32|62.01|59.61|59.66|57.26|0
1623422700000|2021-06-11 14:45:00|59.69|57.29|57.51|55.11|59.91|57.51|57.51|55.11|0
1623423000000|2021-06-11 14:50:00|57.58|55.18|59.06|56.66|59.13|56.73|57.51|55.11|0
1623423300000|2021-06-11 14:55:00|59.13|56.73|58.8|56.4|59.13|56.73|58.61|56.21|0
1623423600000|2021-06-11 15:00:00|58.74|56.34|58.04|55.64|58.87|56.47|57.91|55.51|0
1623423900000|2021-06-11 15:05:00|58.1|55.7|58.99|56.59|58.99|56.59|58.04|55.64|0
1623424200000|2021-06-11 15:10:00|58.93|56.53|58.8|56.4|58.99|56.59|58.67|56.27|0
1623424500000|2021-06-11 15:15:00|58.74|56.34|58.48|56.08|58.8|56.4|58.48|56.08|0
1623424800000|2021-06-11 15:20:00|58.54|56.14|58.8|56.4|58.8|56.4|58.54|56.14|0
1623425100000|2021-06-11 15:25:00|58.83|56.43|59.12|56.72|59.12|56.72|58.67|56.27|0
1623425400000|2021-06-11 15:30:00|59.05|56.65|59.18|56.78|59.37|56.97|58.99|56.59|0
1623425700000|2021-06-11 15:35:00|59.15|56.75|59.24|56.84|59.31|56.91|59.12|56.72|0
1623426000000|2021-06-11 15:40:00|59.18|56.78|58.86|56.46|59.24|56.84|58.73|56.33|0
1623426300000|2021-06-11 15:45:00|58.92|56.52|60.72|58.32|60.72|58.32|58.86|56.46|0
1623426600000|2021-06-11 15:50:00|60.78|58.38|60.39|57.99|60.85|58.45|60.33|57.93|0
1623426900000|2021-06-11 15:55:00|60.45|58.05|60.39|57.99|60.52|58.12|60.2|57.8|0
1623427200000|2021-06-11 16:00:00|60.45|58.05|60.52|58.12|60.65|58.25|60.32|57.92|0
1623427500000|2021-06-11 16:05:00|60.58|58.18|60|57.6|60.65|58.25|60|57.6|0
1623427800000|2021-06-11 16:10:00|60.06|57.66|60.06|57.66|60.19|57.79|59.84|57.44|0
1623428100000|2021-06-11 16:15:00|60.13|57.73|59.93|57.53|60.26|57.86|59.87|57.47|0
1623428400000|2021-06-11 16:20:00|59.87|57.47|59.67|57.27|59.93|57.53|59.61|57.21|0
1623428700000|2021-06-11 16:25:00|59.61|57.21|59.54|57.14|59.67|57.27|59.48|57.08|0
1623429000000|2021-06-11 16:30:00|59.48|57.08|59.54|57.14|59.67|57.27|59.48|57.08|0
1623429300000|2021-06-11 16:35:00|59.48|57.08|59.22|56.82|59.54|57.14|59.22|56.82|0
1623429600000|2021-06-11 16:40:00|59.28|56.88|59.35|56.95|59.41|57.01|59.03|56.63|0
1623429900000|2021-06-11 16:45:00|59.41|57.01|59.6|57.2|59.73|57.33|59.35|56.95|0
1623430200000|2021-06-11 16:50:00|59.54|57.14|59.92|57.52|59.92|57.52|59.54|57.14|0
1623430500000|2021-06-11 16:55:00|59.89|57.49|59.92|57.52|60.05|57.65|59.79|57.39|0
1623430800000|2021-06-11 17:00:00|59.99|57.59|59.79|57.39|60.02|57.62|59.57|57.17|0
1623431100000|2021-06-11 17:05:00|59.86|57.46|59.86|57.46|59.92|57.52|59.66|57.26|0
1623431400000|2021-06-11 17:10:00|59.92|57.52|59.92|57.52|59.98|57.58|59.79|57.39|0
1623431700000|2021-06-11 17:15:00|59.85|57.45|59.98|57.58|60.05|57.65|59.79|57.39|0
1623432000000|2021-06-11 17:20:00|60.05|57.65|60.24|57.84|60.24|57.84|59.98|57.58|0
1623432300000|2021-06-11 17:25:00|60.17|57.77|60.11|57.71|60.24|57.84|60.11|57.71|0
1623432600000|2021-06-11 17:30:00|60.17|57.77|60.24|57.84|60.37|57.97|60.11|57.71|0
1623432900000|2021-06-11 17:35:00|60.73|58.33|60.79|58.39|60.86|58.46|60.66|58.26|0
1623433200000|2021-06-11 17:40:00|60.86|58.46|60.89|58.49|60.92|58.52|60.79|58.39|0
1623433500000|2021-06-11 17:45:00|60.86|58.46|61.12|58.72|61.25|58.85|60.86|58.46|0
1623433800000|2021-06-11 17:50:00|61.18|58.78|61.18|58.78|61.25|58.85|61.15|58.75|0
1623434100000|2021-06-11 17:55:00|61.21|58.81|61.24|58.84|61.37|58.97|61.18|58.78|0
1623434400000|2021-06-11 18:00:00|61.31|58.91|61.64|59.24|61.77|59.37|61.31|58.91|0
1623434700000|2021-06-11 18:05:00|61.7|59.3|61.83|59.43|61.83|59.43|61.63|59.23|0
1623435000000|2021-06-11 18:10:00|61.77|59.37|61.83|59.43|61.83|59.43|61.7|59.3|0
1623435300000|2021-06-11 18:15:00|61.9|59.5|61.57|59.17|61.9|59.5|61.5|59.1|0
1623435600000|2021-06-11 18:20:00|61.63|59.23|61.63|59.23|61.7|59.3|61.5|59.1|0
1623435900000|2021-06-11 18:25:00|61.7|59.3|61.89|59.49|61.96|59.56|61.7|59.3|0
1623436200000|2021-06-11 18:30:00|61.96|59.56|62.09|59.69|62.09|59.69|61.89|59.49|0
1623436500000|2021-06-11 18:35:00|62.02|59.62|62.09|59.69|62.09|59.69|61.96|59.56|0
1623436800000|2021-06-11 18:40:00|62.02|59.62|61.95|59.55|62.02|59.62|61.89|59.49|0
1623437100000|2021-06-11 18:45:00|62.02|59.62|61.95|59.55|62.02|59.62|61.89|59.49|0
1623437400000|2021-06-11 18:50:00|61.89|59.49|61.56|59.16|61.89|59.49|61.49|59.09|0
1623437700000|2021-06-11 18:55:00|61.62|59.22|61.95|59.55|61.95|59.55|61.56|59.16|0
1623438000000|2021-06-11 19:00:00|61.89|59.49|61.56|59.16|61.95|59.55|61.56|59.16|0
1623438300000|2021-06-11 19:05:00|61.49|59.09|61.55|59.15|61.69|59.29|61.42|59.02|0
1623438600000|2021-06-11 19:10:00|61.62|59.22|61.23|58.83|61.75|59.35|61.23|58.83|0
1623438900000|2021-06-11 19:15:00|61.29|58.89|61.68|59.28|61.68|59.28|61.29|58.89|0
1623439200000|2021-06-11 19:20:00|61.62|59.22|61.42|59.02|61.68|59.28|61.29|58.89|0
1623439500000|2021-06-11 19:25:00|61.49|59.09|61.35|58.95|61.49|59.09|61.22|58.82|0
1623439800000|2021-06-11 19:30:00|61.29|58.89|61.48|59.08|61.48|59.08|61.22|58.82|0
1623440100000|2021-06-11 19:35:00|61.42|59.02|61.48|59.08|61.55|59.15|61.29|58.89|0
1623440400000|2021-06-11 19:40:00|61.42|59.02|61.68|59.28|61.68|59.28|61.02|58.62|0
1623440700000|2021-06-11 19:45:00|61.74|59.34|61.81|59.41|61.87|59.47|61.61|59.21|0
1623441000000|2021-06-11 19:50:00|62.2|59.8|62.53|60.13|62.53|60.13|62.07|59.67|0
1623441300000|2021-06-11 19:55:00|62.47|60.07|63.4|61|63.53|61.13|62.4|60|0
1623441600000|2021-06-11 20:00:00|63.33|60.93|63.2|60.8|63.33|60.93|63|60.6|0
1623441900000|2021-06-11 20:05:00|63.26|60.86|63.2|60.8|63.26|60.86|63.2|60.8|0
1623442200000|2021-06-11 20:10:00|63.19|60.79|63.23|60.83|63.23|60.83|63.16|60.76|0
1623654300000|2021-06-14 07:05:00|66.2|63.8|66.2|63.8|66.2|63.8|65.99|63.59|0
1623654600000|2021-06-14 07:10:00|66.27|63.87|66.2|63.8|66.27|63.87|65.79|63.39|0
1623654900000|2021-06-14 07:15:00|66.34|63.94|66.3|63.9|67.05|64.65|65.42|63.02|0
1623655200000|2021-06-14 07:20:00|66.26|63.86|65.68|63.28|66.37|63.97|65.68|63.28|0
1623655500000|2021-06-14 07:25:00|65.74|63.34|65.13|62.73|65.74|63.34|65.13|62.73|0
1623655800000|2021-06-14 07:30:00|65.2|62.8|64.72|62.32|65.2|62.8|64.51|62.11|0
1623656100000|2021-06-14 07:35:00|64.79|62.39|64.88|62.48|65.06|62.66|64.72|62.32|0
1623656400000|2021-06-14 07:40:00|64.92|62.52|65.05|62.65|65.06|62.66|64.72|62.32|0
1623656700000|2021-06-14 07:45:00|65.09|62.69|64.92|62.52|65.09|62.69|64.92|62.52|0
1623657000000|2021-06-14 07:50:00|64.99|62.59|64.92|62.52|64.99|62.59|64.78|62.38|0
1623657300000|2021-06-14 07:55:00|64.98|62.58|64.98|62.58|65.12|62.72|64.92|62.52|0
1623657600000|2021-06-14 08:00:00|64.95|62.55|64.85|62.45|64.98|62.58|64.61|62.21|0
1623657900000|2021-06-14 08:05:00|64.91|62.51|64.78|62.38|65.05|62.65|64.71|62.31|0
1623658200000|2021-06-14 08:10:00|64.74|62.34|64.71|62.31|64.78|62.38|64.64|62.24|0
1623658500000|2021-06-14 08:15:00|64.74|62.34|64.5|62.1|64.78|62.38|64.5|62.1|0
1623658800000|2021-06-14 08:20:00|64.43|62.03|64.26|61.86|64.5|62.1|64.23|61.83|0
1623659100000|2021-06-14 08:25:00|64.23|61.83|64.64|62.24|64.7|62.3|64.1|61.7|0
1623659400000|2021-06-14 08:30:00|64.7|62.3|64.57|62.17|65.04|62.64|64.5|62.1|0
1623659700000|2021-06-14 08:35:00|64.53|62.13|64.7|62.3|64.77|62.37|64.5|62.1|0
1623660000000|2021-06-14 08:40:00|64.67|62.27|64.63|62.23|64.84|62.44|64.56|62.16|0
1623660300000|2021-06-14 08:45:00|64.56|62.16|64.83|62.43|64.84|62.44|64.5|62.1|0
1623660600000|2021-06-14 08:50:00|64.77|62.37|64.83|62.43|64.83|62.43|64.56|62.16|0
1623660900000|2021-06-14 08:55:00|64.77|62.37|64.66|62.26|64.9|62.5|64.63|62.23|0
1623661200000|2021-06-14 09:00:00|64.7|62.3|65.04|62.64|65.04|62.64|64.66|62.26|0
1623661500000|2021-06-14 09:05:00|65.1|62.7|65.17|62.77|65.17|62.77|64.9|62.5|0
1623661800000|2021-06-14 09:10:00|65.13|62.73|64.42|62.02|65.13|62.73|64.35|61.95|0
1623662100000|2021-06-14 09:15:00|64.35|61.95|64.69|62.29|64.69|62.29|64.29|61.89|0
1623662400000|2021-06-14 09:20:00|64.62|62.22|64.28|61.88|64.69|62.29|64.08|61.68|0
1623662700000|2021-06-14 09:25:00|64.35|61.95|64.69|62.29|64.69|62.29|64.28|61.88|0
1623663000000|2021-06-14 09:30:00|64.62|62.22|64.48|62.08|64.76|62.36|64.48|62.08|0
1623663300000|2021-06-14 09:35:00|64.42|62.02|64.55|62.15|64.62|62.22|64.28|61.88|0
1623663600000|2021-06-14 09:40:00|64.48|62.08|64.89|62.49|64.89|62.49|64.48|62.08|0
1623663900000|2021-06-14 09:45:00|64.82|62.42|64.89|62.49|64.89|62.49|64.75|62.35|0
1623664200000|2021-06-14 09:50:00|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1623664500000|2021-06-14 09:55:00|64.75|62.35|65.02|62.62|65.02|62.62|64.68|62.28|0
1623664800000|2021-06-14 10:00:00|64.95|62.55|64.98|62.58|65.16|62.76|64.95|62.55|0
1623665100000|2021-06-14 10:05:00|65.02|62.62|64.95|62.55|65.02|62.62|64.88|62.48|0
1623665400000|2021-06-14 10:10:00|65.02|62.62|64.88|62.48|65.02|62.62|64.81|62.41|0
1623665700000|2021-06-14 10:15:00|64.85|62.45|64.81|62.41|64.85|62.45|64.74|62.34|0
1623666000000|2021-06-14 10:20:00|64.74|62.34|64.5|62.1|64.78|62.38|64.4|62|0
1623666300000|2021-06-14 10:25:00|64.54|62.14|64.54|62.14|64.61|62.21|64.4|62|0
1623666600000|2021-06-14 10:30:00|64.47|62.07|64.81|62.41|64.81|62.41|64.47|62.07|0
1623666900000|2021-06-14 10:35:00|64.74|62.34|64.81|62.41|64.81|62.41|64.67|62.27|0
1623667200000|2021-06-14 10:40:00|64.74|62.34|64.87|62.47|65.01|62.61|64.67|62.27|0
1623667500000|2021-06-14 10:45:00|64.84|62.44|64.8|62.4|64.87|62.47|64.6|62.2|0
1623667800000|2021-06-14 10:50:00|64.87|62.47|64.87|62.47|64.94|62.54|64.74|62.34|0
1623668100000|2021-06-14 10:55:00|64.84|62.44|64.53|62.13|64.94|62.54|64.33|61.93|0
1623668400000|2021-06-14 11:00:00|64.6|62.2|64.87|62.47|64.94|62.54|64.53|62.13|0
1623668700000|2021-06-14 11:05:00|64.94|62.54|65.14|62.74|65.14|62.74|64.94|62.54|0
1623669000000|2021-06-14 11:10:00|65.07|62.67|64.76|62.36|65.21|62.81|64.76|62.36|0
1623669300000|2021-06-14 11:15:00|64.73|62.33|64.32|61.92|64.73|62.33|64.32|61.92|0
1623669600000|2021-06-14 11:20:00|64.26|61.86|64.25|61.85|64.32|61.92|64.19|61.79|0
1623669900000|2021-06-14 11:25:00|64.32|61.92|63.85|61.45|64.32|61.92|63.71|61.31|0
1623670200000|2021-06-14 11:30:00|63.92|61.52|64.28|61.88|64.32|61.92|63.71|61.31|0
1623670500000|2021-06-14 11:35:00|64.32|61.92|64.08|61.68|64.32|61.92|64.08|61.68|0
1623670800000|2021-06-14 11:40:00|64.12|61.72|64.18|61.78|64.32|61.92|64.05|61.65|0
1623671100000|2021-06-14 11:45:00|64.15|61.75|63.57|61.17|64.18|61.78|63.57|61.17|0
1623671400000|2021-06-14 11:50:00|63.51|61.11|63.77|61.37|63.91|61.51|63.51|61.11|0
1623671700000|2021-06-14 11:55:00|63.71|61.31|64.01|61.61|64.04|61.64|63.71|61.31|0
1623672000000|2021-06-14 12:00:00|63.98|61.58|64.04|61.64|64.11|61.71|63.91|61.51|0
1623672300000|2021-06-14 12:05:00|63.97|61.57|63.97|61.57|64.24|61.84|63.91|61.51|0
1623672600000|2021-06-14 12:10:00|64.04|61.64|64.04|61.64|64.18|61.78|63.97|61.57|0
1623672900000|2021-06-14 12:15:00|63.97|61.57|64.31|61.91|64.31|61.91|63.97|61.57|0
1623673200000|2021-06-14 12:20:00|64.24|61.84|64.31|61.91|64.51|62.11|64.17|61.77|0
1623673500000|2021-06-14 12:25:00|64.24|61.84|64.04|61.64|64.31|61.91|64.04|61.64|0
1623673800000|2021-06-14 12:30:00|64.17|61.77|64.1|61.7|64.31|61.91|64.1|61.7|0
1623674100000|2021-06-14 12:35:00|64.17|61.77|63.97|61.57|64.24|61.84|63.83|61.43|0
1623674400000|2021-06-14 12:40:00|64.03|61.63|63.96|61.56|64.03|61.63|63.9|61.5|0
1623674700000|2021-06-14 12:45:00|64.03|61.63|63.56|61.16|64.03|61.63|63.49|61.09|0
1623675000000|2021-06-14 12:50:00|63.49|61.09|62.96|60.56|63.56|61.16|62.96|60.56|0
1623675300000|2021-06-14 12:55:00|62.92|60.52|63.56|61.16|63.56|61.16|62.89|60.49|0
1623675600000|2021-06-14 13:00:00|63.49|61.09|63.42|61.02|63.56|61.16|63.36|60.96|0
1623675900000|2021-06-14 13:05:00|63.36|60.96|63.76|61.36|63.76|61.36|63.36|60.96|0
1623676200000|2021-06-14 13:10:00|63.72|61.32|63.89|61.49|63.89|61.49|63.69|61.29|0
1623676500000|2021-06-14 13:15:00|63.82|61.42|63.69|61.29|63.85|61.45|63.42|61.02|0
1623676800000|2021-06-14 13:20:00|63.75|61.35|63.82|61.42|64.02|61.62|63.75|61.35|0
1623677100000|2021-06-14 13:25:00|63.75|61.35|63.95|61.55|64.02|61.62|63.69|61.29|0
1623677400000|2021-06-14 13:30:00|64.02|61.62|62.28|59.88|64.02|61.62|62.09|59.69|0
1623677700000|2021-06-14 13:35:00|62.22|59.82|61.19|58.79|62.55|60.15|60.93|58.53|0
1623678000000|2021-06-14 13:40:00|61.25|58.85|61.52|59.12|61.78|59.38|61.19|58.79|0
1623678300000|2021-06-14 13:45:00|61.58|59.18|62.04|59.64|62.31|59.91|61.45|59.05|0
1623678600000|2021-06-14 13:50:00|61.98|59.58|61.38|58.98|62.04|59.64|60.99|58.59|0
1623678900000|2021-06-14 13:55:00|61.32|58.92|61.51|59.11|61.58|59.18|61.25|58.85|0
1623679200000|2021-06-14 14:00:00|61.58|59.18|60.79|58.39|61.71|59.31|60.4|58|0
1623679500000|2021-06-14 14:05:00|60.85|58.45|60.53|58.13|60.89|58.49|60.07|57.67|0
1623679800000|2021-06-14 14:10:00|60.46|58.06|60.46|58.06|60.59|58.19|60.01|57.61|0
1623680100000|2021-06-14 14:15:00|60.4|58|60.53|58.13|60.72|58.32|60.33|57.93|0
1623680400000|2021-06-14 14:20:00|60.59|58.19|60.46|58.06|60.92|58.52|60.33|57.93|0
1623680700000|2021-06-14 14:25:00|60.52|58.12|60.46|58.06|60.59|58.19|60.2|57.8|0
1623681000000|2021-06-14 14:30:00|60.52|58.12|60.26|57.86|60.65|58.25|60.13|57.73|0
1623681300000|2021-06-14 14:35:00|60.2|57.8|60.98|58.58|60.98|58.58|59.68|57.28|0
1623681600000|2021-06-14 14:40:00|60.91|58.51|60.32|57.92|61.11|58.71|60.26|57.86|0
1623681900000|2021-06-14 14:45:00|60.29|57.89|60.32|57.92|60.36|57.96|60|57.6|0
1623682200000|2021-06-14 14:50:00|60.26|57.86|60.97|58.57|61.04|58.64|60.19|57.79|0
1623682500000|2021-06-14 14:55:00|60.91|58.51|61.07|58.67|61.07|58.67|60.71|58.31|0
1623682800000|2021-06-14 15:00:00|61.04|58.64|61.17|58.77|61.63|59.23|60.97|58.57|0
1623683100000|2021-06-14 15:05:00|61.23|58.83|60.84|58.44|61.3|58.9|60.84|58.44|0
1623683400000|2021-06-14 15:10:00|60.87|58.47|60.84|58.44|61.04|58.64|60.67|58.27|0
1623683700000|2021-06-14 15:15:00|60.77|58.37|60.45|58.05|60.84|58.44|60.38|57.98|0
1623684000000|2021-06-14 15:20:00|60.58|58.18|60.38|57.98|60.64|58.24|60.19|57.79|0
1623684300000|2021-06-14 15:25:00|60.44|58.04|60.31|57.91|60.51|58.11|60.12|57.72|0
1623684600000|2021-06-14 15:30:00|60.38|57.98|59.86|57.46|60.38|57.98|59.67|57.27|0
1623684900000|2021-06-14 15:35:00|59.92|57.52|60.05|57.65|60.18|57.78|59.73|57.33|0
1623685200000|2021-06-14 15:40:00|60.12|57.72|60.12|57.72|60.31|57.91|59.92|57.52|0
1623685500000|2021-06-14 15:45:00|60.18|57.78|60.24|57.84|60.24|57.84|59.99|57.59|0
1623685800000|2021-06-14 15:50:00|60.18|57.78|60.31|57.91|60.44|58.04|60.05|57.65|0
1623686100000|2021-06-14 15:55:00|60.24|57.84|60.11|57.71|60.24|57.84|60.01|57.61|0
1623686400000|2021-06-14 16:00:00|60.18|57.78|60.31|57.91|60.31|57.91|59.92|57.52|0
1623686700000|2021-06-14 16:05:00|60.24|57.84|60.43|58.03|60.5|58.1|60.05|57.65|0
1623687000000|2021-06-14 16:10:00|60.5|58.1|60.5|58.1|60.56|58.16|60.37|57.97|0
1623687300000|2021-06-14 16:15:00|60.53|58.13|60.5|58.1|60.63|58.23|60.37|57.97|0
1623687600000|2021-06-14 16:20:00|60.43|58.03|59.98|57.58|60.43|58.03|59.98|57.58|0
1623687900000|2021-06-14 16:25:00|59.94|57.54|60.1|57.7|60.17|57.77|59.91|57.51|0
1623688200000|2021-06-14 16:30:00|60.04|57.64|59.78|57.38|60.04|57.64|59.46|57.06|0
1623688500000|2021-06-14 16:35:00|59.84|57.44|59.46|57.06|59.97|57.57|59.46|57.06|0
1623688800000|2021-06-14 16:40:00|59.52|57.12|59.52|57.12|59.71|57.31|59.46|57.06|0
1623689100000|2021-06-14 16:45:00|59.58|57.18|61.47|59.07|61.6|59.2|59.52|57.12|0
1623689400000|2021-06-14 16:50:00|61.53|59.13|61.27|58.87|61.6|59.2|61.27|58.87|0
1623689700000|2021-06-14 16:55:00|61.34|58.94|61.43|59.03|61.6|59.2|61.27|58.87|0
1623690000000|2021-06-14 17:00:00|61.4|59|61.46|59.06|61.59|59.19|61.27|58.87|0
1623690300000|2021-06-14 17:05:00|61.4|59|61.46|59.06|61.59|59.19|61.33|58.93|0
1623690600000|2021-06-14 17:10:00|61.53|59.13|61.85|59.45|61.92|59.52|61.53|59.13|0
1623690900000|2021-06-14 17:15:00|61.79|59.39|61.66|59.26|61.92|59.52|61.66|59.26|0
1623691200000|2021-06-14 17:20:00|61.69|59.29|61.78|59.38|61.92|59.52|61.65|59.25|0
1623691500000|2021-06-14 17:25:00|61.72|59.32|61.98|59.58|61.98|59.58|61.65|59.25|0
1623691800000|2021-06-14 17:30:00|62.01|59.61|62.18|59.78|62.18|59.78|61.91|59.51|0
1623692100000|2021-06-14 17:35:00|62.11|59.71|62.04|59.64|62.24|59.84|61.98|59.58|0
1623692400000|2021-06-14 17:40:00|61.98|59.58|61.91|59.51|62.31|59.91|61.91|59.51|0
1623692700000|2021-06-14 17:45:00|61.98|59.58|62.17|59.77|62.24|59.84|61.85|59.45|0
1623693000000|2021-06-14 17:50:00|62.24|59.84|62.04|59.64|62.24|59.84|62.04|59.64|0
1623693300000|2021-06-14 17:55:00|61.97|59.57|61.84|59.44|61.97|59.57|61.65|59.25|0
1623693600000|2021-06-14 18:00:00|61.81|59.41|61.78|59.38|61.97|59.57|61.64|59.24|0
1623693900000|2021-06-14 18:05:00|61.74|59.34|61.71|59.31|61.97|59.57|61.71|59.31|0
1623694200000|2021-06-14 18:10:00|61.77|59.37|61.71|59.31|61.97|59.57|61.71|59.31|0
1623694500000|2021-06-14 18:15:00|61.77|59.37|61.77|59.37|61.9|59.5|61.64|59.24|0
1623694800000|2021-06-14 18:20:00|61.74|59.34|61.84|59.44|61.9|59.5|61.64|59.24|0
1623695100000|2021-06-14 18:25:00|61.77|59.37|61.44|59.04|61.77|59.37|61.44|59.04|0
1623695400000|2021-06-14 18:30:00|61.41|59.01|61.77|59.37|61.77|59.37|61.41|59.01|0
1623695700000|2021-06-14 18:35:00|61.7|59.3|61.83|59.43|61.83|59.43|61.64|59.24|0
1623696000000|2021-06-14 18:40:00|61.9|59.5|62.36|59.96|62.39|59.99|61.9|59.5|0
1623696300000|2021-06-14 18:45:00|62.42|60.02|62.35|59.95|62.49|60.09|62.22|59.82|0
1623696600000|2021-06-14 18:50:00|62.42|60.02|62.35|59.95|62.42|60.02|62.19|59.79|0
1623696900000|2021-06-14 18:55:00|62.39|59.99|62.35|59.95|62.42|60.02|62.22|59.82|0
1623697200000|2021-06-14 19:00:00|62.29|59.89|62.55|60.15|62.68|60.28|62.22|59.82|0
1623697500000|2021-06-14 19:05:00|62.62|60.22|62.42|60.02|62.62|60.22|62.15|59.75|0
1623697800000|2021-06-14 19:10:00|62.35|59.95|62.15|59.75|62.48|60.08|62.15|59.75|0
1623698100000|2021-06-14 19:15:00|62.22|59.82|62.22|59.82|62.28|59.88|62.15|59.75|0
1623698400000|2021-06-14 19:20:00|62.15|59.75|62.54|60.14|62.54|60.14|62.15|59.75|0
1623698700000|2021-06-14 19:25:00|62.48|60.08|62.81|60.41|62.81|60.41|62.38|59.98|0
1623699000000|2021-06-14 19:30:00|62.87|60.47|63.01|60.61|63.07|60.67|62.81|60.41|0
1623699300000|2021-06-14 19:35:00|63.07|60.67|63.3|60.9|63.34|60.94|63.04|60.64|0
1623699600000|2021-06-14 19:40:00|63.34|60.94|63.94|61.54|64.07|61.67|63.34|60.94|0
1623699900000|2021-06-14 19:45:00|64|61.6|64.41|62.01|64.41|62.01|63.87|61.47|0
1623700200000|2021-06-14 19:50:00|64.2|61.8|65.7|63.3|65.7|63.3|64.2|61.8|0
1623700500000|2021-06-14 19:55:00|65.77|63.37|67.01|64.61|67.01|64.61|65.49|63.09|0
1623700800000|2021-06-14 20:00:00|67.07|64.67|67.22|64.82|69.33|66.93|67.07|64.67|0
1623701100000|2021-06-14 20:05:00|67.08|64.68|66.66|64.26|67.08|64.68|66.53|64.13|0
1623701400000|2021-06-14 20:10:00|66.73|64.33|66.83|64.43|67.01|64.61|66.59|64.19|0
1623701700000|2021-06-14 20:15:00|67.13|64.33|67.06|64.26|67.13|64.33|66.99|64.19|0
1623702000000|2021-06-14 20:20:00|67.05|64.25|67.2|64.4|67.23|64.43|67.05|64.25|0
1623702300000|2021-06-14 20:25:00|67.19|64.39|67.25|64.45|67.25|64.45|67.16|64.36|0
1623702600000|2021-06-14 20:30:00|67.03|64.23|66.89|64.09|67.17|64.37|66.82|64.02|0
1623702900000|2021-06-14 20:35:00|66.82|64.02|66.96|64.16|67.03|64.23|66.82|64.02|0
1623703200000|2021-06-14 20:40:00|67.03|64.23|66.89|64.09|67.03|64.23|66.68|63.88|0
1623703500000|2021-06-14 20:45:00|66.96|64.16|66.89|64.09|66.96|64.16|66.75|63.95|0
1623703800000|2021-06-14 20:50:00|66.82|64.02|66.95|64.15|67.09|64.29|66.82|64.02|0
1623704100000|2021-06-14 20:55:00|67.02|64.22|67.02|64.22|67.09|64.29|66.75|63.95|0
1623704400000|2021-06-14 21:00:00|67.09|64.29|67.05|64.25|67.09|64.29|67|64.2|0
1623704700000|2021-06-14 21:05:00|67.06|64.26|66.99|64.19|67.06|64.26|66.98|64.18|0
1623705000000|2021-06-14 21:10:00|66.98|64.18|67.08|64.28|67.13|64.33|66.98|64.18|0
1623705300000|2021-06-14 21:15:00|67.11|64.31|67.11|64.31|67.13|64.33|67.11|64.31|0
1623705600000|2021-06-14 21:20:00|67.1|64.3|67.11|64.31|67.12|64.32|67.09|64.29|0
1623705900000|2021-06-14 21:25:00|67.1|64.3|67.19|64.39|67.19|64.39|67.07|64.27|0
1623706200000|2021-06-14 21:30:00|67.17|64.37|67.16|64.36|67.17|64.37|67.15|64.35|0
1623706500000|2021-06-14 21:35:00|67.17|64.37|67.07|64.27|67.27|64.47|67.07|64.27|0
1623706800000|2021-06-14 21:40:00|67.05|64.25|67.09|64.29|67.11|64.31|67.03|64.23|0
1623707100000|2021-06-14 21:45:00|67.11|64.31|67.04|64.24|67.11|64.31|67.01|64.21|0
1623707400000|2021-06-14 21:50:00|67.11|64.31|67.07|64.27|67.12|64.32|67.05|64.25|0
1623707700000|2021-06-14 21:55:00|67.08|64.28|67.08|64.28|67.08|64.28|67.03|64.23|0
1623708000000|2021-06-14 22:00:00|67.01|64.21|66.42|63.62|67.04|64.24|66.42|63.62|0
1623708300000|2021-06-14 22:05:00|66.35|63.55|66.42|63.62|66.42|63.62|66.28|63.48|0
1623708600000|2021-06-14 22:10:00|66.45|63.65|66.42|63.62|66.59|63.79|66.35|63.55|0
1623708900000|2021-06-14 22:15:00|66.38|63.58|66.55|63.75|66.55|63.75|66.35|63.55|0
1623709200000|2021-06-14 22:20:00|66.49|63.69|66.42|63.62|66.49|63.69|66.38|63.58|0
1623709500000|2021-06-14 22:25:00|66.41|63.61|66.62|63.82|66.62|63.82|66.41|63.61|0
1623709800000|2021-06-14 22:30:00|66.58|63.78|66.72|63.92|66.72|63.92|66.55|63.75|0
1623710100000|2021-06-14 22:35:00|66.69|63.89|66.55|63.75|66.76|63.96|66.55|63.75|0
1623710400000|2021-06-14 22:40:00|66.51|63.71|66.69|63.89|66.69|63.89|66.51|63.71|0
1623710700000|2021-06-14 22:45:00|66.72|63.92|66.62|63.82|66.72|63.92|66.62|63.82|0
1623711000000|2021-06-14 22:50:00|66.55|63.75|66.55|63.75|66.55|63.75|66.51|63.71|0
1623711300000|2021-06-14 22:55:00|66.54|63.74|66.58|63.78|66.58|63.78|66.54|63.74|0
1623711600000|2021-06-14 23:00:00|66.61|63.81|66.96|64.16|66.99|64.19|66.61|63.81|0
1623711900000|2021-06-14 23:05:00|66.92|64.12|66.92|64.12|66.96|64.16|66.75|63.95|0
1623712200000|2021-06-14 23:10:00|66.89|64.09|66.82|64.02|66.92|64.12|66.82|64.02|0
1623712500000|2021-06-14 23:15:00|66.75|63.95|66.88|64.08|66.89|64.09|66.75|63.95|0
1623712800000|2021-06-14 23:20:00|66.85|64.05|66.78|63.98|66.88|64.08|66.75|63.95|0
1623713100000|2021-06-14 23:25:00|66.75|63.95|66.81|64.01|66.85|64.05|66.75|63.95|0
1623713400000|2021-06-14 23:30:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1623713700000|2021-06-14 23:35:00|66.95|64.15|67.02|64.22|67.02|64.22|66.88|64.08|0
1623714000000|2021-06-14 23:40:00|66.95|64.15|66.95|64.15|67.02|64.22|66.95|64.15|0
1623714300000|2021-06-14 23:45:00|66.98|64.18|67.02|64.22|67.16|64.36|66.95|64.15|0
1623714600000|2021-06-14 23:50:00|67.05|64.25|66.7|63.9|67.05|64.25|66.67|63.87|0
1623714900000|2021-06-14 23:55:00|66.67|63.87|66.56|63.76|66.67|63.87|66.46|63.66|0
1623715200000|2021-06-15 00:00:00|66.53|63.73|67.05|64.25|67.15|64.35|66.46|63.66|0
1623715500000|2021-06-15 00:05:00|67.01|64.21|67.64|64.84|67.64|64.84|66.87|64.07|0
1623715800000|2021-06-15 00:10:00|67.6|64.8|67.64|64.84|67.78|64.98|67.5|64.7|0
1623716100000|2021-06-15 00:15:00|67.71|64.91|67.56|64.76|67.78|64.98|67.56|64.76|0
1623716400000|2021-06-15 00:20:00|67.6|64.8|67.63|64.83|67.7|64.9|67.49|64.69|0
1623716700000|2021-06-15 00:25:00|67.77|64.97|68.02|65.22|68.26|65.46|67.77|64.97|0
1623717000000|2021-06-15 00:30:00|68.05|65.25|68.19|65.39|68.19|65.39|68.01|65.21|0
1623717300000|2021-06-15 00:35:00|68.15|65.35|68.43|65.63|68.54|65.74|68.12|65.32|0
1623717600000|2021-06-15 00:40:00|68.4|65.6|68.64|65.84|68.68|65.88|68.19|65.39|0
1623717900000|2021-06-15 00:45:00|68.68|65.88|68.4|65.6|68.68|65.88|68.4|65.6|0
1623718200000|2021-06-15 00:50:00|68.36|65.56|68.47|65.67|68.47|65.67|68.19|65.39|0
1623718500000|2021-06-15 00:55:00|68.5|65.7|68.47|65.67|68.54|65.74|68.26|65.46|0
1623718800000|2021-06-15 01:00:00|68.4|65.6|68.75|65.95|68.89|66.09|68.4|65.6|0
1623719100000|2021-06-15 01:05:00|68.68|65.88|68.82|66.02|68.82|66.02|68.64|65.84|0
1623719400000|2021-06-15 01:10:00|68.75|65.95|68.89|66.09|68.89|66.09|68.6|65.8|0
1623719700000|2021-06-15 01:15:00|69.17|66.37|69.24|66.44|69.31|66.51|68.89|66.09|0
1623720000000|2021-06-15 01:20:00|69.17|66.37|68.95|66.15|69.24|66.44|68.92|66.12|0
1623720300000|2021-06-15 01:25:00|69.02|66.22|68.85|66.05|69.02|66.22|68.81|66.01|0
1623720600000|2021-06-15 01:30:00|68.81|66.01|68.46|65.66|69.02|66.22|68.46|65.66|0
1623720900000|2021-06-15 01:35:00|68.42|65.62|68.49|65.69|68.6|65.8|68.25|65.45|0
1623721200000|2021-06-15 01:40:00|68.46|65.66|68.24|65.44|68.49|65.69|68.21|65.41|0
1623721500000|2021-06-15 01:45:00|68.17|65.37|68.1|65.3|68.24|65.44|68.03|65.23|0
1623721800000|2021-06-15 01:50:00|68.03|65.23|68.03|65.23|68.24|65.44|67.96|65.16|0
1623722100000|2021-06-15 01:55:00|67.96|65.16|68.03|65.23|68.1|65.3|67.96|65.16|0
1623722400000|2021-06-15 02:00:00|67.96|65.16|67.75|64.95|68.1|65.3|67.61|64.81|0
1623722700000|2021-06-15 02:05:00|67.71|64.91|68.03|65.23|68.03|65.23|67.64|64.84|0
1623723000000|2021-06-15 02:10:00|67.99|65.19|68.06|65.26|68.1|65.3|67.82|65.02|0
1623723300000|2021-06-15 02:15:00|68.1|65.3|67.88|65.08|68.1|65.3|67.81|65.01|0
1623723600000|2021-06-15 02:20:00|67.85|65.05|68.06|65.26|68.06|65.26|67.74|64.94|0
1623723900000|2021-06-15 02:25:00|68.02|65.22|68.2|65.4|68.23|65.43|67.95|65.15|0
1623724200000|2021-06-15 02:30:00|68.16|65.36|68.3|65.5|68.44|65.64|68.16|65.36|0
1623724500000|2021-06-15 02:35:00|68.33|65.53|68.58|65.78|68.58|65.78|68.3|65.5|0
1623724800000|2021-06-15 02:40:00|68.51|65.71|68.58|65.78|68.61|65.81|68.44|65.64|0
1623725100000|2021-06-15 02:45:00|68.54|65.74|68.72|65.92|68.72|65.92|68.51|65.71|0
1623725400000|2021-06-15 02:50:00|68.68|65.88|68.58|65.78|68.72|65.92|68.51|65.71|0
1623725700000|2021-06-15 02:55:00|68.54|65.74|68.29|65.49|68.54|65.74|68.29|65.49|0
1623726000000|2021-06-15 03:00:00|68.33|65.53|68.29|65.49|68.33|65.53|68.08|65.28|0
1623726300000|2021-06-15 03:05:00|68.22|65.42|68.26|65.46|68.29|65.49|68.15|65.35|0
1623726600000|2021-06-15 03:10:00|68.29|65.49|68.29|65.49|68.36|65.56|68.15|65.35|0
1623726900000|2021-06-15 03:15:00|68.36|65.56|68.36|65.56|68.39|65.59|68.25|65.45|0
1623727200000|2021-06-15 03:20:00|68.39|65.59|68.36|65.56|68.43|65.63|68.29|65.49|0
1623727500000|2021-06-15 03:25:00|68.43|65.63|68.43|65.63|68.57|65.77|68.36|65.56|0
1623727800000|2021-06-15 03:30:00|68.39|65.59|68.78|65.98|68.78|65.98|68.39|65.59|0
1623728100000|2021-06-15 03:35:00|68.71|65.91|68.92|66.12|69.17|66.37|68.71|65.91|0
1623728400000|2021-06-15 03:40:00|68.95|66.15|68.85|66.05|68.99|66.19|68.85|66.05|0
1623728700000|2021-06-15 03:45:00|68.88|66.08|69.06|66.26|69.13|66.33|68.88|66.08|0
1623729000000|2021-06-15 03:50:00|69.02|66.22|69.06|66.26|69.13|66.33|68.99|66.19|0
1623729300000|2021-06-15 03:55:00|69.13|66.33|68.84|66.04|69.13|66.33|68.84|66.04|0
1623729600000|2021-06-15 04:00:00|68.88|66.08|68.77|65.97|69.06|66.26|68.77|65.97|0
1623729900000|2021-06-15 04:05:00|68.73|65.93|68.91|66.11|68.91|66.11|68.73|65.93|0
1623730200000|2021-06-15 04:10:00|68.95|66.15|68.98|66.18|68.98|66.18|68.91|66.11|0
1623730500000|2021-06-15 04:15:00|68.91|66.11|69.05|66.25|69.09|66.29|68.91|66.11|0
1623730800000|2021-06-15 04:20:00|69.01|66.21|69.05|66.25|69.05|66.25|68.98|66.18|0
1623731100000|2021-06-15 04:25:00|69.01|66.21|68.94|66.14|69.01|66.21|68.84|66.04|0
1623731400000|2021-06-15 04:30:00|68.98|66.18|68.83|66.03|68.98|66.18|68.76|65.96|0
1623731700000|2021-06-15 04:35:00|68.76|65.96|68.76|65.96|68.83|66.03|68.69|65.89|0
1623732000000|2021-06-15 04:40:00|68.8|66|68.83|66.03|68.83|66.03|68.76|65.96|0
1623732300000|2021-06-15 04:45:00|68.8|66|68.9|66.1|68.9|66.1|68.8|66|0
1623732600000|2021-06-15 04:50:00|68.83|66.03|68.83|66.03|68.83|66.03|68.83|66.03|0
1623732900000|2021-06-15 04:55:00|68.9|66.1|68.9|66.1|68.9|66.1|68.83|66.03|0
1623733200000|2021-06-15 05:00:00|68.86|66.06|68.93|66.13|69.04|66.24|68.83|66.03|0
1623733500000|2021-06-15 05:05:00|68.97|66.17|68.61|65.81|69.04|66.24|68.51|65.71|0
1623733800000|2021-06-15 05:10:00|68.54|65.74|68.68|65.88|68.75|65.95|68.47|65.67|0
1623734100000|2021-06-15 05:15:00|68.72|65.92|68.75|65.95|68.75|65.95|68.68|65.88|0
1623734400000|2021-06-15 05:20:00|68.68|65.88|68.82|66.02|68.82|66.02|68.64|65.84|0
1623734700000|2021-06-15 05:25:00|68.79|65.99|68.75|65.95|68.79|65.99|68.68|65.88|0
1623735000000|2021-06-15 05:30:00|68.82|66.02|68.75|65.95|68.89|66.09|68.68|65.88|0
1623735300000|2021-06-15 05:35:00|68.71|65.91|68.68|65.88|68.82|66.02|68.68|65.88|0
1623735600000|2021-06-15 05:40:00|68.71|65.91|68.71|65.91|68.75|65.95|68.53|65.73|0
1623735900000|2021-06-15 05:45:00|68.75|65.95|68.74|65.94|68.82|66.02|68.67|65.87|0
1623736200000|2021-06-15 05:50:00|68.82|66.02|68.89|66.09|68.96|66.16|68.74|65.94|0
1623736500000|2021-06-15 05:55:00|68.88|66.08|69.31|66.51|69.31|66.51|68.88|66.08|0
1623736800000|2021-06-15 06:00:00|69.2|66.4|69.02|66.22|69.2|66.4|68.81|66.01|0
1623737100000|2021-06-15 06:05:00|68.95|66.15|68.77|65.97|69.02|66.22|68.74|65.94|0
1623737400000|2021-06-15 06:10:00|68.74|65.94|68.67|65.87|68.84|66.04|68.67|65.87|0
1623737700000|2021-06-15 06:15:00|68.74|65.94|68.81|66.01|69.02|66.22|68.74|65.94|0
1623738000000|2021-06-15 06:20:00|68.84|66.04|69.16|66.36|69.3|66.5|68.84|66.04|0
1623738300000|2021-06-15 06:25:00|69.19|66.39|70.09|67.29|70.16|67.36|69.16|66.36|0
1623738600000|2021-06-15 06:30:00|70.12|67.32|69.8|67|70.12|67.32|69.73|66.93|0
1623738900000|2021-06-15 06:35:00|69.87|67.07|69.66|66.86|69.87|67.07|69.58|66.78|0
1623739200000|2021-06-15 06:40:00|69.73|66.93|69.73|66.93|69.73|66.93|69.51|66.71|0
1623739500000|2021-06-15 06:45:00|69.8|67|69.87|67.07|70.15|67.35|69.8|67|0
1623739800000|2021-06-15 06:50:00|69.9|67.1|70.26|67.46|70.3|67.5|69.9|67.1|0
1623740100000|2021-06-15 06:55:00|70.22|67.42|69.9|67.1|70.22|67.42|69.9|67.1|0
1623740400000|2021-06-15 07:00:00|69.94|67.14|69.72|66.92|70.08|67.28|69.22|66.42|0
1623740700000|2021-06-15 07:05:00|69.52|67.12|69.84|67.44|71.16|68.76|69.52|67.12|0
1623741000000|2021-06-15 07:10:00|69.76|67.36|69.26|66.86|69.84|67.44|69.26|66.86|0
1623741300000|2021-06-15 07:15:00|69.19|66.79|69.55|67.15|69.55|67.15|68.91|66.51|0
1623741600000|2021-06-15 07:20:00|69.48|67.08|69.48|67.08|69.69|67.29|69.48|67.08|0
1623741900000|2021-06-15 07:25:00|69.55|67.15|69.12|66.72|69.55|67.15|69.05|66.65|0
1623742200000|2021-06-15 07:30:00|69.19|66.79|69.12|66.72|69.26|66.86|68.83|66.43|0
1623742500000|2021-06-15 07:35:00|69.05|66.65|69.04|66.64|69.12|66.72|68.97|66.57|0
1623742800000|2021-06-15 07:40:00|69.01|66.61|68.9|66.5|69.19|66.79|68.9|66.5|0
1623743100000|2021-06-15 07:45:00|68.83|66.43|69.33|66.93|69.4|67|68.83|66.43|0
1623743400000|2021-06-15 07:50:00|69.25|66.85|69.29|66.89|69.4|67|69.04|66.64|0
1623743700000|2021-06-15 07:55:00|69.32|66.92|68.97|66.57|69.32|66.92|68.97|66.57|0
1623744000000|2021-06-15 08:00:00|68.93|66.53|68.54|66.14|68.93|66.53|68.54|66.14|0
1623744300000|2021-06-15 08:05:00|68.47|66.07|68.53|65.73|68.56|66.07|68.19|65.66|0
1623744600000|2021-06-15 08:10:00|68.49|65.69|68.89|66.49|68.89|66.49|65.96|63.16|0
1623744900000|2021-06-15 08:15:00|68.96|66.56|68.98|66.58|69.33|66.93|68.61|66.21|0
1623745200000|2021-06-15 08:20:00|68.91|66.51|68.84|66.44|68.91|66.51|68.77|66.37|0
1623745500000|2021-06-15 08:25:00|68.91|66.51|68.98|66.58|68.98|66.58|68.76|66.36|0
1623745800000|2021-06-15 08:30:00|68.91|66.51|68.9|66.5|69.05|66.65|68.83|66.43|0
1623746100000|2021-06-15 08:35:00|68.97|66.57|69.19|66.79|69.19|66.79|68.9|66.5|0
1623746400000|2021-06-15 08:40:00|69.12|66.72|69.04|66.64|69.12|66.72|68.97|66.57|0
1623746700000|2021-06-15 08:45:00|69.01|66.61|69.11|66.71|69.11|66.71|68.97|66.57|0
1623747000000|2021-06-15 08:50:00|69.15|66.75|69.4|67|69.47|67.07|69.11|66.71|0
1623747300000|2021-06-15 08:55:00|69.47|67.07|69.39|66.99|69.47|67.07|69.25|66.85|0
1623747600000|2021-06-15 09:00:00|69.36|66.96|69.25|66.85|69.43|67.03|69.18|66.78|0
1623747900000|2021-06-15 09:05:00|69.21|66.81|69.11|66.71|69.25|66.85|68.97|66.57|0
1623748200000|2021-06-15 09:10:00|69.04|66.64|68.89|66.49|69.18|66.78|68.89|66.49|0
1623748500000|2021-06-15 09:15:00|68.82|66.42|68.82|66.42|68.96|66.56|68.79|66.39|0
1623748800000|2021-06-15 09:20:00|68.75|66.35|68.82|66.42|68.89|66.49|68.68|66.28|0
1623749100000|2021-06-15 09:25:00|68.89|66.49|69.03|66.63|69.1|66.7|68.82|66.42|0
1623749400000|2021-06-15 09:30:00|69.1|66.7|68.68|66.28|69.1|66.7|68.68|66.28|0
1623749700000|2021-06-15 09:35:00|68.75|66.35|68.6|66.2|68.75|66.35|68.32|65.92|0
1623750000000|2021-06-15 09:40:00|68.53|66.13|68.5|66.1|68.82|66.42|68.46|66.06|0
1623750300000|2021-06-15 09:45:00|68.53|66.13|68.53|66.13|68.6|66.2|68.46|66.06|0
1623750600000|2021-06-15 09:50:00|68.46|66.06|68.46|66.06|68.6|66.2|68.39|65.99|0
1623750900000|2021-06-15 09:55:00|68.42|66.02|68.04|65.64|68.46|66.06|67.97|65.57|0
1623751200000|2021-06-15 10:00:00|67.97|65.57|67.97|65.57|68.25|65.85|67.97|65.57|0
1623751500000|2021-06-15 10:05:00|67.9|65.5|67.75|65.35|67.9|65.5|67.55|65.15|0
1623751800000|2021-06-15 10:10:00|67.68|65.28|67.72|65.32|67.89|65.49|67.61|65.21|0
1623752100000|2021-06-15 10:15:00|67.68|65.28|67.82|65.42|67.82|65.42|67.68|65.28|0
1623752400000|2021-06-15 10:20:00|67.89|65.49|67.89|65.49|67.96|65.56|67.89|65.49|0
1623752700000|2021-06-15 10:25:00|67.96|65.56|68.17|65.77|68.17|65.77|67.89|65.49|0
1623753000000|2021-06-15 10:30:00|68.1|65.7|68.03|65.63|68.1|65.7|67.96|65.56|0
1623753300000|2021-06-15 10:35:00|68.06|65.66|67.89|65.49|68.06|65.66|67.82|65.42|0
1623753600000|2021-06-15 10:40:00|67.82|65.42|68.24|65.84|68.24|65.84|67.82|65.42|0
1623753900000|2021-06-15 10:45:00|68.17|65.77|68.16|65.76|68.24|65.84|68.09|65.69|0
1623754200000|2021-06-15 10:50:00|68.13|65.73|68.37|65.97|68.37|65.97|68.09|65.69|0
1623754500000|2021-06-15 10:55:00|68.44|66.04|68.73|66.33|68.76|66.36|68.3|65.9|0
1623754800000|2021-06-15 11:00:00|68.8|66.4|68.44|66.04|68.8|66.4|68.37|65.97|0
1623755100000|2021-06-15 11:05:00|68.51|66.11|68.51|66.11|68.58|66.18|68.44|66.04|0
1623755400000|2021-06-15 11:10:00|68.58|66.18|68.44|66.04|68.65|66.25|68.44|66.04|0
1623755700000|2021-06-15 11:15:00|68.47|66.07|68.65|66.25|68.72|66.32|68.44|66.04|0
1623756000000|2021-06-15 11:20:00|68.72|66.32|68.51|66.11|68.72|66.32|68.51|66.11|0
1623756300000|2021-06-15 11:25:00|68.58|66.18|68.51|66.11|68.65|66.25|68.44|66.04|0
1623756600000|2021-06-15 11:30:00|68.58|66.18|68.79|66.39|68.82|66.42|68.58|66.18|0
1623756900000|2021-06-15 11:35:00|68.75|66.35|68.54|66.14|68.79|66.39|68.54|66.14|0
1623757200000|2021-06-15 11:40:00|68.57|66.17|68.5|66.1|68.64|66.24|68.36|65.96|0
1623757500000|2021-06-15 11:45:00|68.57|66.17|68.64|66.24|68.64|66.24|68.5|66.1|0
1623757800000|2021-06-15 11:50:00|68.61|66.21|69.07|66.67|69.07|66.67|68.57|66.17|0
1623758100000|2021-06-15 11:55:00|68.99|66.59|68.71|66.31|69.14|66.74|68.71|66.31|0
1623758400000|2021-06-15 12:00:00|68.64|66.24|68.5|66.1|68.71|66.31|68.43|66.03|0
1623758700000|2021-06-15 12:05:00|68.57|66.17|68.5|66.1|68.71|66.31|68.43|66.03|0
1623759000000|2021-06-15 12:10:00|68.64|66.24|68.64|66.24|68.78|66.38|68.57|66.17|0
1623759300000|2021-06-15 12:15:00|68.67|66.27|68.7|66.3|68.78|66.38|68.56|66.16|0
1623759600000|2021-06-15 12:20:00|68.78|66.38|69.2|66.8|69.2|66.8|68.78|66.38|0
1623759900000|2021-06-15 12:25:00|69.16|66.76|68.31|65.91|69.2|66.8|68.28|65.88|0
1623760200000|2021-06-15 12:30:00|68.28|65.88|68.07|65.67|68.49|66.09|67.58|65.18|0
1623760500000|2021-06-15 12:35:00|68.14|65.74|68|65.6|68.42|66.02|67.86|65.46|0
1623760800000|2021-06-15 12:40:00|68.07|65.67|68|65.6|68.21|65.81|67.93|65.53|0
1623761100000|2021-06-15 12:45:00|67.92|65.52|67.92|65.52|67.99|65.59|67.51|65.11|0
1623761400000|2021-06-15 12:50:00|67.85|65.45|67.85|65.45|67.99|65.59|67.71|65.31|0
1623761700000|2021-06-15 12:55:00|67.78|65.38|67.78|65.38|67.85|65.45|67.64|65.24|0
1623762000000|2021-06-15 13:00:00|67.71|65.31|67.85|65.45|68.13|65.73|67.71|65.31|0
1623762300000|2021-06-15 13:05:00|67.92|65.52|67.57|65.17|68.2|65.8|67.57|65.17|0
1623762600000|2021-06-15 13:10:00|67.64|65.24|67.92|65.52|67.95|65.55|67.53|65.13|0
1623762900000|2021-06-15 13:15:00|67.85|65.45|68.34|65.94|68.34|65.94|67.78|65.38|0
1623763200000|2021-06-15 13:20:00|68.27|65.87|67.98|65.58|68.34|65.94|67.98|65.58|0
1623763500000|2021-06-15 13:25:00|68.13|65.73|67.98|65.58|68.2|65.8|67.98|65.58|0
1623763800000|2021-06-15 13:30:00|68.05|65.65|65.66|63.26|68.05|65.65|64.74|62.34|0
1623764100000|2021-06-15 13:35:00|67.1|64.7|67.03|64.63|67.45|65.05|66.76|64.36|0
1623764400000|2021-06-15 13:40:00|66.96|64.56|67.17|64.77|67.31|64.91|66.55|64.15|0
1623764700000|2021-06-15 13:45:00|67.1|64.7|67.1|64.7|67.72|65.32|67.03|64.63|0
1623765000000|2021-06-15 13:50:00|67.17|64.77|66.89|64.49|67.24|64.84|66.65|64.25|0
1623765300000|2021-06-15 13:55:00|66.96|64.56|66.75|64.35|67.1|64.7|66.41|64.01|0
1623765600000|2021-06-15 14:00:00|66.82|64.42|66.34|63.94|67.03|64.63|66.27|63.87|0
1623765900000|2021-06-15 14:05:00|66.27|63.87|66.34|63.94|66.37|63.97|65.79|63.39|0
1623766200000|2021-06-15 14:10:00|66.27|63.87|65.99|63.59|66.47|64.07|65.72|63.32|0
1623766500000|2021-06-15 14:15:00|66.06|63.66|66.06|63.66|66.61|64.21|65.86|63.46|0
1623766800000|2021-06-15 14:20:00|66.13|63.73|66.13|63.73|66.75|64.35|65.99|63.59|0
1623767100000|2021-06-15 14:25:00|66.19|63.79|65.85|63.45|66.26|63.86|65.51|63.11|0
1623767400000|2021-06-15 14:30:00|65.78|63.38|66.37|63.97|66.51|64.11|64.96|62.56|0
1623767700000|2021-06-15 14:35:00|66.3|63.9|66.37|63.97|66.37|63.97|65.89|63.49|0
1623768000000|2021-06-15 14:40:00|66.44|64.04|65.89|63.49|66.44|64.04|65.62|63.22|0
1623768300000|2021-06-15 14:45:00|65.82|63.42|65.62|63.22|65.89|63.49|65.28|62.88|0
1623768600000|2021-06-15 14:50:00|65.68|63.28|65.61|63.21|65.89|63.49|65.38|62.98|0
1623768900000|2021-06-15 14:55:00|65.68|63.28|65.34|62.94|65.82|63.42|65.27|62.87|0
1623769200000|2021-06-15 15:00:00|65.27|62.87|65.41|63.01|65.55|63.15|64.94|62.54|0
1623769500000|2021-06-15 15:05:00|65.37|62.97|65.61|63.21|65.75|63.35|65.34|62.94|0
1623769800000|2021-06-15 15:10:00|65.54|63.14|65.41|63.01|65.61|63.21|65.27|62.87|0
1623770100000|2021-06-15 15:15:00|65.47|63.07|66.02|63.62|66.08|63.68|65.27|62.87|0
1623770400000|2021-06-15 15:20:00|65.95|63.55|66.02|63.62|66.08|63.68|65.74|63.34|0
1623770700000|2021-06-15 15:25:00|65.95|63.55|65.54|63.14|65.95|63.55|65.2|62.8|0
1623771000000|2021-06-15 15:30:00|65.4|63|64.86|62.46|65.4|63|64.46|62.06|0
1623771300000|2021-06-15 15:35:00|64.79|62.39|64.19|61.79|64.86|62.46|63.92|61.52|0
1623771600000|2021-06-15 15:40:00|64.22|61.82|64.99|62.59|64.99|62.59|64.19|61.79|0
1623771900000|2021-06-15 15:45:00|64.93|62.53|65.06|62.66|65.13|62.73|64.79|62.39|0
1623772200000|2021-06-15 15:50:00|64.99|62.59|64.45|62.05|65.06|62.66|64.25|61.85|0
1623772500000|2021-06-15 15:55:00|64.52|62.12|64.99|62.59|65.06|62.66|64.52|62.12|0
1623772800000|2021-06-15 16:00:00|65.06|62.66|65.39|62.99|65.53|63.13|65.06|62.66|0
1623773100000|2021-06-15 16:05:00|65.46|63.06|65.53|63.13|65.6|63.2|65.19|62.79|0
1623773400000|2021-06-15 16:10:00|65.6|63.2|65.53|63.13|65.8|63.4|65.53|63.13|0
1623773700000|2021-06-15 16:15:00|65.56|63.16|65.8|63.4|65.93|63.53|65.46|63.06|0
1623774000000|2021-06-15 16:20:00|65.86|63.46|66.07|63.67|66.07|63.67|65.73|63.33|0
1623774300000|2021-06-15 16:25:00|66.03|63.63|66.2|63.8|66.34|63.94|65.8|63.4|0
1623774600000|2021-06-15 16:30:00|66.24|63.84|66.34|63.94|66.41|64.01|66.07|63.67|0
1623774900000|2021-06-15 16:35:00|66.27|63.87|66|63.6|66.41|64.01|66|63.6|0
1623775200000|2021-06-15 16:40:00|66.06|63.66|65.59|63.19|66.06|63.66|65.45|63.05|0
1623775500000|2021-06-15 16:45:00|65.52|63.12|65.65|63.25|65.86|63.46|65.52|63.12|0
1623775800000|2021-06-15 16:50:00|65.72|63.32|65.45|63.05|65.72|63.32|65.45|63.05|0
1623776100000|2021-06-15 16:55:00|65.38|62.98|65.65|63.25|65.65|63.25|65.18|62.78|0
1623776400000|2021-06-15 17:00:00|65.58|63.18|65.31|62.91|65.65|63.25|65.18|62.78|0
1623776700000|2021-06-15 17:05:00|65.38|62.98|65.51|63.11|66.06|63.66|65.31|62.91|0
1623777000000|2021-06-15 17:10:00|65.55|63.15|65.58|63.18|65.72|63.32|65.31|62.91|0
1623777300000|2021-06-15 17:15:00|65.51|63.11|65.37|62.97|65.54|63.14|64.84|62.44|0
1623777600000|2021-06-15 17:20:00|65.41|63.01|65.17|62.77|65.44|63.04|65.17|62.77|0
1623777900000|2021-06-15 17:25:00|65.31|62.91|65.24|62.84|65.37|62.97|65.1|62.7|0
1623778200000|2021-06-15 17:30:00|65.17|62.77|65.85|63.45|65.85|63.45|65.17|62.77|0
1623778500000|2021-06-15 17:35:00|65.78|63.38|65.84|63.44|65.91|63.51|65.64|63.24|0
1623778800000|2021-06-15 17:40:00|65.78|63.38|65.84|63.44|66.05|63.65|65.64|63.24|0
1623779100000|2021-06-15 17:45:00|65.78|63.38|66.25|63.85|66.25|63.85|65.64|63.24|0
1623779400000|2021-06-15 17:50:00|66.32|63.92|66.59|64.19|66.73|64.33|66.32|63.92|0
1623779700000|2021-06-15 17:55:00|66.66|64.26|66.8|64.4|67|64.6|66.66|64.26|0
1623780000000|2021-06-15 18:00:00|66.87|64.47|67.42|65.02|67.56|65.16|66.73|64.33|0
1623780300000|2021-06-15 18:05:00|67.35|64.95|67.35|64.95|67.69|65.29|67.35|64.95|0
1623780600000|2021-06-15 18:10:00|67.42|65.02|66.25|63.85|67.42|65.02|66.18|63.78|0
1623780900000|2021-06-15 18:15:00|66.21|63.81|66.72|64.32|66.86|64.46|66.18|63.78|0
1623781200000|2021-06-15 18:20:00|66.66|64.26|66.65|64.25|66.72|64.32|66.45|64.05|0
1623781500000|2021-06-15 18:25:00|66.72|64.32|66.65|64.25|66.72|64.32|66.38|63.98|0
1623781800000|2021-06-15 18:30:00|66.72|64.32|66.45|64.05|66.72|64.32|66.38|63.98|0
1623782100000|2021-06-15 18:35:00|66.51|64.11|66.38|63.98|66.58|64.18|66.31|63.91|0
1623782400000|2021-06-15 18:40:00|66.31|63.91|66.51|64.11|66.58|64.18|66.17|63.77|0
1623782700000|2021-06-15 18:45:00|66.58|64.18|67.06|64.66|67.13|64.73|66.51|64.11|0
1623783000000|2021-06-15 18:50:00|66.99|64.59|67.34|64.94|67.34|64.94|66.78|64.38|0
1623783300000|2021-06-15 18:55:00|67.41|65.01|66.92|64.52|67.61|65.21|66.92|64.52|0
1623783600000|2021-06-15 19:00:00|66.99|64.59|65.76|63.36|66.99|64.59|65.69|63.29|0
1623783900000|2021-06-15 19:05:00|65.82|63.42|66.44|64.04|66.57|64.17|65.82|63.42|0
1623784200000|2021-06-15 19:10:00|66.51|64.11|66.44|64.04|66.74|64.34|66.37|63.97|0
1623784500000|2021-06-15 19:15:00|66.37|63.97|66.78|64.38|66.92|64.52|66.37|63.97|0
1623784800000|2021-06-15 19:20:00|66.85|64.45|66.57|64.17|67.05|64.65|66.5|64.1|0
1623785100000|2021-06-15 19:25:00|66.5|64.1|66.09|63.69|66.71|64.31|65.75|63.35|0
1623785400000|2021-06-15 19:30:00|66.05|63.65|65.48|63.08|66.09|63.69|65.21|62.81|0
1623785700000|2021-06-15 19:35:00|65.54|63.14|65.81|63.41|65.81|63.41|65|62.6|0
1623786000000|2021-06-15 19:40:00|65.95|63.55|66.36|63.96|66.63|64.23|65.75|63.35|0
1623786300000|2021-06-15 19:45:00|66.43|64.03|67.39|64.99|67.39|64.99|66.43|64.03|0
1623786600000|2021-06-15 19:50:00|66.91|64.51|65.81|63.41|66.91|64.51|65.47|63.07|0
1623786900000|2021-06-15 19:55:00|65.67|63.27|65.95|63.55|66.22|63.82|65.33|62.93|0
1623787200000|2021-06-15 20:00:00|66.42|64.02|66.01|63.61|66.42|64.02|66.01|63.61|0
1623787500000|2021-06-15 20:05:00|66.15|63.75|66.22|63.82|66.29|63.89|66.08|63.68|0
1623787800000|2021-06-15 20:10:00|66.15|63.75|66.32|63.92|66.42|64.02|66.15|63.75|0
1623788100000|2021-06-15 20:15:00|66.51|63.71|66.42|63.62|66.54|63.74|66.3|63.5|0
1623788400000|2021-06-15 20:20:00|66.44|63.64|66.25|63.45|66.45|63.65|66.25|63.45|0
1623788700000|2021-06-15 20:25:00|66.26|63.46|66.29|63.49|66.34|63.54|66.26|63.46|0
1623789000000|2021-06-15 20:30:00|66.38|63.58|66.58|63.78|66.58|63.78|66.24|63.44|0
1623789300000|2021-06-15 20:35:00|66.51|63.71|66.85|64.05|66.85|64.05|66.51|63.71|0
1623789600000|2021-06-15 20:40:00|66.78|63.98|66.78|63.98|66.92|64.12|66.71|63.91|0
1623789900000|2021-06-15 20:45:00|66.71|63.91|66.78|63.98|66.92|64.12|66.71|63.91|0
1623790200000|2021-06-15 20:50:00|66.85|64.05|66.92|64.12|66.99|64.19|66.78|63.98|0
1623790500000|2021-06-15 20:55:00|66.99|64.19|66.5|63.7|66.99|64.19|66.5|63.7|0
1623790800000|2021-06-15 21:00:00|66.63|63.83|66.65|63.85|66.65|63.85|66.52|63.72|0
1623791100000|2021-06-15 21:05:00|66.74|63.94|66.66|63.86|66.74|63.94|66.66|63.86|0
1623791400000|2021-06-15 21:10:00|66.65|63.85|66.61|63.81|66.65|63.85|66.48|63.68|0
1623791700000|2021-06-15 21:15:00|66.6|63.8|66.55|63.75|66.6|63.8|66.55|63.75|0
1623792000000|2021-06-15 21:20:00|66.54|63.74|66.54|63.74|66.54|63.74|66.54|63.74|0
1623792300000|2021-06-15 21:25:00|66.59|63.79|66.51|63.71|66.59|63.79|66.51|63.71|0
1623792600000|2021-06-15 21:30:00|66.5|63.7|66.51|63.71|66.59|63.79|66.44|63.64|0
1623792900000|2021-06-15 21:35:00|66.54|63.74|66.48|63.68|66.55|63.75|66.48|63.68|0
1623793200000|2021-06-15 21:40:00|66.5|63.7|66.54|63.74|66.54|63.74|66.48|63.68|0
1623793500000|2021-06-15 21:45:00|66.53|63.73|66.52|63.72|66.53|63.73|66.52|63.72|0
1623793800000|2021-06-15 21:50:00|66.49|63.69|66.48|63.68|66.57|63.77|66.48|63.68|0
1623794100000|2021-06-15 21:55:00|66.47|63.67|66.57|63.77|66.57|63.77|66.33|63.53|0
1623794400000|2021-06-15 22:00:00|66.69|63.89|67|64.2|67.07|64.27|66.56|63.76|0
1623794700000|2021-06-15 22:05:00|67.07|64.27|67|64.2|67.07|64.27|66.94|64.14|0
1623795000000|2021-06-15 22:10:00|66.93|64.13|66.86|64.06|66.93|64.13|66.86|64.06|0
1623795300000|2021-06-15 22:15:00|66.9|64.1|66.93|64.13|67|64.2|66.86|64.06|0
1623795600000|2021-06-15 22:20:00|66.96|64.16|67|64.2|67|64.2|66.93|64.13|0
1623795900000|2021-06-15 22:25:00|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1623796200000|2021-06-15 22:30:00|66.79|63.99|66.72|63.92|66.86|64.06|66.72|63.92|0
1623796500000|2021-06-15 22:35:00|66.79|63.99|66.45|63.65|66.79|63.99|66.45|63.65|0
1623796800000|2021-06-15 22:40:00|66.48|63.68|66.65|63.85|66.65|63.85|66.38|63.58|0
1623797100000|2021-06-15 22:45:00|66.58|63.78|66.44|63.64|66.65|63.85|66.38|63.58|0
1623797400000|2021-06-15 22:50:00|66.38|63.58|66.37|63.57|66.44|63.64|66.31|63.51|0
1623797700000|2021-06-15 22:55:00|66.44|63.64|66.44|63.64|66.44|63.64|66.44|63.64|0
1623798000000|2021-06-15 23:00:00|66.37|63.57|66.44|63.64|66.44|63.64|66.17|63.37|0
1623798300000|2021-06-15 23:05:00|66.4|63.6|66.44|63.64|66.51|63.71|66.3|63.5|0
1623798600000|2021-06-15 23:10:00|66.37|63.57|66.44|63.64|66.51|63.71|66.37|63.57|0
1623798900000|2021-06-15 23:15:00|66.37|63.57|66.37|63.57|66.44|63.64|66.3|63.5|0
1623799200000|2021-06-15 23:20:00|66.33|63.53|66.09|63.29|66.33|63.53|65.96|63.16|0
1623799500000|2021-06-15 23:25:00|66.16|63.36|66.02|63.22|66.16|63.36|66.02|63.22|0
1623799800000|2021-06-15 23:30:00|65.99|63.19|65.95|63.15|65.99|63.19|65.82|63.02|0
1623800100000|2021-06-15 23:35:00|65.89|63.09|66.09|63.29|66.16|63.36|65.89|63.09|0
1623800400000|2021-06-15 23:40:00|66.16|63.36|66.12|63.32|66.16|63.36|66.09|63.29|0
1623800700000|2021-06-15 23:45:00|66.16|63.36|66.43|63.63|66.43|63.63|65.95|63.15|0
1623801000000|2021-06-15 23:50:00|66.5|63.7|66.56|63.76|66.7|63.9|66.43|63.63|0
1623801300000|2021-06-15 23:55:00|66.63|63.83|66.29|63.49|66.63|63.83|66.15|63.35|0
1623801600000|2021-06-16 00:00:00|66.36|63.56|66.42|63.62|66.63|63.83|66.22|63.42|0
1623801900000|2021-06-16 00:05:00|66.49|63.69|66.63|63.83|66.84|64.04|66.49|63.69|0
1623802200000|2021-06-16 00:10:00|66.7|63.9|66.63|63.83|66.7|63.9|66.56|63.76|0
1623802500000|2021-06-16 00:15:00|66.66|63.86|66.49|63.69|66.66|63.86|66.35|63.55|0
1623802800000|2021-06-16 00:20:00|66.42|63.62|66.42|63.62|66.63|63.83|66.42|63.62|0
1623803100000|2021-06-16 00:25:00|66.49|63.69|66.62|63.82|66.62|63.82|66.42|63.62|0
1623803400000|2021-06-16 00:30:00|66.56|63.76|66.55|63.75|66.76|63.96|66.55|63.75|0
1623803700000|2021-06-16 00:35:00|66.76|63.96|66.76|63.96|66.9|64.1|66.69|63.89|0
1623804000000|2021-06-16 00:40:00|66.79|63.99|66.62|63.82|66.83|64.03|66.62|63.82|0
1623804300000|2021-06-16 00:45:00|66.55|63.75|66.62|63.82|66.62|63.82|66.48|63.68|0
1623804600000|2021-06-16 00:50:00|66.55|63.75|66.41|63.61|66.55|63.75|66.41|63.61|0
1623804900000|2021-06-16 00:55:00|66.44|63.64|66.34|63.54|66.51|63.71|66.34|63.54|0
1623805200000|2021-06-16 01:00:00|66.38|63.58|66.34|63.54|66.38|63.58|66.07|63.27|0
1623805500000|2021-06-16 01:05:00|66.41|63.61|66.55|63.75|66.61|63.81|66.41|63.61|0
1623805800000|2021-06-16 01:10:00|66.48|63.68|66.61|63.81|66.68|63.88|66.48|63.68|0
1623806100000|2021-06-16 01:15:00|66.68|63.88|66.75|63.95|66.75|63.95|66.54|63.74|0
1623806400000|2021-06-16 01:20:00|66.71|63.91|66.68|63.88|66.82|64.02|66.68|63.88|0
1623806700000|2021-06-16 01:25:00|66.71|63.91|66.68|63.88|66.82|64.02|66.68|63.88|0
1623807000000|2021-06-16 01:30:00|66.75|63.95|66.68|63.88|66.81|64.01|66.61|63.81|0
1623807300000|2021-06-16 01:35:00|66.74|63.94|66.61|63.81|66.81|64.01|66.54|63.74|0
1623807600000|2021-06-16 01:40:00|66.67|63.87|66.54|63.74|66.67|63.87|66.47|63.67|0
1623807900000|2021-06-16 01:45:00|66.47|63.67|66.19|63.39|66.54|63.74|66.19|63.39|0
1623808200000|2021-06-16 01:50:00|66.12|63.32|66.4|63.6|66.47|63.67|66.12|63.32|0
1623808500000|2021-06-16 01:55:00|66.47|63.67|66.4|63.6|66.47|63.67|66.33|63.53|0
1623808800000|2021-06-16 02:00:00|66.33|63.53|66.53|63.73|66.53|63.73|66.33|63.53|0
1623809100000|2021-06-16 02:05:00|66.5|63.7|66.32|63.52|66.53|63.73|66.32|63.52|0
1623809400000|2021-06-16 02:10:00|66.26|63.46|66.19|63.39|66.32|63.52|66.19|63.39|0
1623809700000|2021-06-16 02:15:00|66.12|63.32|66.19|63.39|66.32|63.52|66.12|63.32|0
1623810000000|2021-06-16 02:20:00|66.12|63.32|66.05|63.25|66.19|63.39|66.05|63.25|0
1623810300000|2021-06-16 02:25:00|66.12|63.32|66.05|63.25|66.18|63.38|66.05|63.25|0
1623810600000|2021-06-16 02:30:00|65.98|63.18|65.98|63.18|65.98|63.18|65.91|63.11|0
1623810900000|2021-06-16 02:35:00|66.05|63.25|66.11|63.31|66.11|63.31|66.04|63.24|0
1623811200000|2021-06-16 02:40:00|66.04|63.24|66.25|63.45|66.32|63.52|66.04|63.24|0
1623811500000|2021-06-16 02:45:00|66.18|63.38|66.04|63.24|66.25|63.45|65.97|63.17|0
1623811800000|2021-06-16 02:50:00|65.97|63.17|65.9|63.1|66.04|63.24|65.9|63.1|0
1623812100000|2021-06-16 02:55:00|65.84|63.04|66.04|63.24|66.11|63.31|65.84|63.04|0
1623812400000|2021-06-16 03:00:00|66|63.2|65.9|63.1|66.04|63.24|65.9|63.1|0
1623812700000|2021-06-16 03:05:00|65.83|63.03|65.76|62.96|65.9|63.1|65.76|62.96|0
1623813000000|2021-06-16 03:10:00|65.7|62.9|65.7|62.9|65.83|63.03|65.7|62.9|0
1623813300000|2021-06-16 03:15:00|65.73|62.93|65.69|62.89|65.9|63.1|65.63|62.83|0
1623813600000|2021-06-16 03:20:00|65.66|62.86|65.96|63.16|65.97|63.17|65.63|62.83|0
1623813900000|2021-06-16 03:25:00|65.9|63.1|66.1|63.3|66.1|63.3|65.9|63.1|0
1623814200000|2021-06-16 03:30:00|66.17|63.37|66.3|63.5|66.37|63.57|66.17|63.37|0
1623814500000|2021-06-16 03:35:00|66.23|63.43|66.17|63.37|66.3|63.5|66.17|63.37|0
1623814800000|2021-06-16 03:40:00|66.1|63.3|66.3|63.5|66.37|63.57|66.1|63.3|0
1623815100000|2021-06-16 03:45:00|66.37|63.57|66.37|63.57|66.37|63.57|66.3|63.5|0
1623815400000|2021-06-16 03:50:00|66.3|63.5|66.37|63.57|66.37|63.57|66.3|63.5|0
1623815700000|2021-06-16 03:55:00|66.3|63.5|66.43|63.63|66.43|63.63|66.3|63.5|0
1623816000000|2021-06-16 04:00:00|66.5|63.7|66.5|63.7|66.5|63.7|66.43|63.63|0
1623816300000|2021-06-16 04:05:00|66.43|63.63|66.5|63.7|66.5|63.7|66.43|63.63|0
1623816600000|2021-06-16 04:10:00|66.43|63.63|66.16|63.36|66.43|63.63|66.16|63.36|0
1623816900000|2021-06-16 04:15:00|66.22|63.42|66.22|63.42|66.36|63.56|66.16|63.36|0
1623817200000|2021-06-16 04:20:00|66.29|63.49|66.36|63.56|66.36|63.56|66.29|63.49|0
1623817500000|2021-06-16 04:25:00|66.39|63.59|66.43|63.63|66.43|63.63|66.36|63.56|0
1623817800000|2021-06-16 04:30:00|66.39|63.59|66.29|63.49|66.43|63.63|66.29|63.49|0
1623818100000|2021-06-16 04:35:00|66.25|63.45|66.22|63.42|66.29|63.49|66.22|63.42|0
1623818400000|2021-06-16 04:40:00|66.15|63.35|66.08|63.28|66.15|63.35|66.08|63.28|0
1623818700000|2021-06-16 04:45:00|66.15|63.35|66.01|63.21|66.15|63.35|65.88|63.08|0
1623819000000|2021-06-16 04:50:00|65.94|63.14|66.08|63.28|66.08|63.28|65.94|63.14|0
1623819300000|2021-06-16 04:55:00|66.11|63.31|66.14|63.34|66.15|63.35|66.08|63.28|0
1623819600000|2021-06-16 05:00:00|66.21|63.41|66.28|63.48|66.42|63.62|66.21|63.41|0
1623819900000|2021-06-16 05:05:00|66.31|63.51|66.35|63.55|66.48|63.68|66.28|63.48|0
1623820200000|2021-06-16 05:10:00|66.28|63.48|66.28|63.48|66.48|63.68|66.28|63.48|0
1623820500000|2021-06-16 05:15:00|66.35|63.55|66.41|63.61|66.48|63.68|66.35|63.55|0
1623820800000|2021-06-16 05:20:00|66.34|63.54|66.34|63.54|66.41|63.61|66.28|63.48|0
1623821100000|2021-06-16 05:25:00|66.28|63.48|66.07|63.27|66.34|63.54|66.07|63.27|0
1623821400000|2021-06-16 05:30:00|66.14|63.34|65.96|63.16|66.21|63.41|65.86|63.06|0
1623821700000|2021-06-16 05:35:00|66|63.2|66.27|63.47|66.41|63.61|66|63.2|0
1623822000000|2021-06-16 05:40:00|66.34|63.54|66.41|63.61|66.41|63.61|66.34|63.54|0
1623822300000|2021-06-16 05:45:00|66.34|63.54|66.41|63.61|66.41|63.61|66.34|63.54|0
1623822600000|2021-06-16 05:50:00|66.34|63.54|66.4|63.6|66.54|63.74|66.34|63.54|0
1623822900000|2021-06-16 05:55:00|66.37|63.57|66.13|63.33|66.4|63.6|66.06|63.26|0
1623823200000|2021-06-16 06:00:00|66.06|63.26|66.13|63.33|66.13|63.33|65.99|63.19|0
1623823500000|2021-06-16 06:05:00|66.2|63.4|65.99|63.19|66.2|63.4|65.92|63.12|0
1623823800000|2021-06-16 06:10:00|65.92|63.12|65.79|62.99|66.06|63.26|65.79|62.99|0
1623824100000|2021-06-16 06:15:00|65.85|63.05|66.12|63.32|66.12|63.32|65.79|62.99|0
1623824400000|2021-06-16 06:20:00|66.19|63.39|66.47|63.67|66.47|63.67|66.16|63.36|0
1623824700000|2021-06-16 06:25:00|66.43|63.63|66.26|63.46|66.47|63.67|66.26|63.46|0
1623825000000|2021-06-16 06:30:00|66.19|63.39|66.39|63.59|66.39|63.59|66.19|63.39|0
1623825300000|2021-06-16 06:35:00|66.46|63.66|66.53|63.73|66.6|63.8|66.46|63.66|0
1623825600000|2021-06-16 06:40:00|66.46|63.66|66.32|63.52|66.53|63.73|66.32|63.52|0
1623825900000|2021-06-16 06:45:00|66.39|63.59|66.39|63.59|66.46|63.66|66.32|63.52|0
1623826200000|2021-06-16 06:50:00|66.46|63.66|66.53|63.73|66.6|63.8|66.46|63.66|0
1623826500000|2021-06-16 06:55:00|66.59|63.79|66.32|63.52|66.8|64|66.32|63.52|0
1623826800000|2021-06-16 07:00:00|66.39|63.59|66.8|64|66.87|64.07|66.39|63.59|0
1623827100000|2021-06-16 07:05:00|66.6|64.2|66.53|64.13|66.87|64.47|66.53|64.13|0
1623827400000|2021-06-16 07:10:00|66.46|64.06|66.53|64.13|66.6|64.2|66.32|63.92|0
1623827700000|2021-06-16 07:15:00|66.46|64.06|66.05|63.65|66.6|64.2|65.91|63.51|0
1623828000000|2021-06-16 07:20:00|66.11|63.71|66.04|63.64|66.25|63.85|65.98|63.58|0
1623828300000|2021-06-16 07:25:00|66.11|63.71|65.91|63.51|66.18|63.78|65.77|63.37|0
1623828600000|2021-06-16 07:30:00|65.98|63.58|65.97|63.57|66.25|63.85|65.97|63.57|0
1623828900000|2021-06-16 07:35:00|65.91|63.51|66.18|63.78|66.18|63.78|65.84|63.44|0
1623829200000|2021-06-16 07:40:00|66.21|63.81|65.97|63.57|66.21|63.81|65.9|63.5|0
1623829500000|2021-06-16 07:45:00|65.9|63.5|66.04|63.64|66.24|63.84|65.9|63.5|0
1623829800000|2021-06-16 07:50:00|65.97|63.57|65.7|63.3|65.97|63.57|65.63|63.23|0
1623830100000|2021-06-16 07:55:00|65.76|63.36|65.52|63.12|65.76|63.36|65.42|63.02|0
1623830400000|2021-06-16 08:00:00|65.49|63.09|65.29|62.89|65.63|63.23|65.08|62.68|0
1623830700000|2021-06-16 08:05:00|65.22|62.82|65.22|62.82|65.35|62.95|65.08|62.68|0
1623831000000|2021-06-16 08:10:00|65.15|62.75|65.01|62.61|65.28|62.88|65.01|62.61|0
1623831300000|2021-06-16 08:15:00|65.08|62.68|65.21|62.81|65.28|62.88|65.08|62.68|0
1623831600000|2021-06-16 08:20:00|65.18|62.78|65.01|62.61|65.21|62.81|65.01|62.61|0
1623831900000|2021-06-16 08:25:00|65.08|62.68|64.54|62.14|65.08|62.68|64.54|62.14|0
1623832200000|2021-06-16 08:30:00|64.47|62.07|64.6|62.2|64.67|62.27|64.47|62.07|0
1623832500000|2021-06-16 08:35:00|64.64|62.24|65.01|62.61|65.01|62.61|64.64|62.24|0
1623832800000|2021-06-16 08:40:00|65.07|62.67|65.01|62.61|65.14|62.74|64.94|62.54|0
1623833100000|2021-06-16 08:45:00|65.07|62.67|65.34|62.94|65.41|63.01|65.04|62.64|0
1623833400000|2021-06-16 08:50:00|65.41|63.01|65.41|63.01|65.48|63.08|65.41|63.01|0
1623833700000|2021-06-16 08:55:00|65.48|63.08|65.54|63.14|65.54|63.14|65.48|63.08|0
1623834000000|2021-06-16 09:00:00|65.61|63.21|65.68|63.28|65.75|63.35|65.54|63.14|0
1623834300000|2021-06-16 09:05:00|65.61|63.21|65.54|63.14|65.68|63.28|65.47|63.07|0
1623834600000|2021-06-16 09:10:00|65.47|63.07|63.71|61.31|65.57|63.17|63.31|60.91|0
1623834900000|2021-06-16 09:15:00|63.64|61.24|63.51|61.11|63.64|61.24|63.51|61.11|0
1623835200000|2021-06-16 09:20:00|63.58|61.18|63.44|61.04|63.58|61.18|63.44|61.04|0
1623835500000|2021-06-16 09:25:00|63.37|60.97|63.11|60.71|63.37|60.97|63.04|60.64|0
1623835800000|2021-06-16 09:30:00|63.17|60.77|63.44|61.04|63.44|61.04|63.11|60.71|0
1623836100000|2021-06-16 09:35:00|63.51|61.11|63.57|61.17|63.64|61.24|63.5|61.1|0
1623836400000|2021-06-16 09:40:00|63.5|61.1|63.5|61.1|63.57|61.17|63.5|61.1|0
1623836700000|2021-06-16 09:45:00|63.57|61.17|63.64|61.24|63.64|61.24|63.57|61.17|0
1623837000000|2021-06-16 09:50:00|63.7|61.3|63.63|61.23|63.77|61.37|63.63|61.23|0
1623837300000|2021-06-16 09:55:00|63.57|61.17|63.63|61.23|63.7|61.3|63.57|61.17|0
1623837600000|2021-06-16 10:00:00|63.7|61.3|63.83|61.43|63.83|61.43|63.63|61.23|0
1623837900000|2021-06-16 10:05:00|63.9|61.5|64.1|61.7|64.17|61.77|63.83|61.43|0
1623838200000|2021-06-16 10:10:00|64.13|61.73|64.1|61.7|64.17|61.77|64.03|61.63|0
1623838500000|2021-06-16 10:15:00|64.17|61.77|64.37|61.97|64.47|62.07|64.1|61.7|0
1623838800000|2021-06-16 10:20:00|64.44|62.04|64.57|62.17|64.64|62.24|64.37|61.97|0
1623839100000|2021-06-16 10:25:00|64.64|62.24|64.91|62.51|64.91|62.51|64.64|62.24|0
1623839400000|2021-06-16 10:30:00|64.98|62.58|64.98|62.58|65.11|62.71|64.84|62.44|0
1623839700000|2021-06-16 10:35:00|64.97|62.57|64.63|62.23|65.04|62.64|64.63|62.23|0
1623840000000|2021-06-16 10:40:00|64.7|62.3|64.36|61.96|64.7|62.3|64.29|61.89|0
1623840300000|2021-06-16 10:45:00|64.29|61.89|64.29|61.89|64.5|62.1|64.23|61.83|0
1623840600000|2021-06-16 10:50:00|64.33|61.93|64.09|61.69|64.36|61.96|64.02|61.62|0
1623840900000|2021-06-16 10:55:00|64.02|61.62|63.82|61.42|64.02|61.62|63.75|61.35|0
1623841200000|2021-06-16 11:00:00|63.75|61.35|63.68|61.28|63.89|61.49|63.62|61.22|0
1623841500000|2021-06-16 11:05:00|63.75|61.35|63.88|61.48|64.09|61.69|63.68|61.28|0
1623841800000|2021-06-16 11:10:00|63.82|61.42|63.75|61.35|63.88|61.48|63.61|61.21|0
1623842100000|2021-06-16 11:15:00|63.68|61.28|63.75|61.35|63.75|61.35|63.61|61.21|0
1623842400000|2021-06-16 11:20:00|63.81|61.41|64.02|61.62|64.08|61.68|63.81|61.41|0
1623842700000|2021-06-16 11:25:00|64.08|61.68|63.61|61.21|64.08|61.68|63.48|61.08|0
1623843000000|2021-06-16 11:30:00|63.68|61.28|63.48|61.08|63.81|61.41|63.48|61.08|0
1623843300000|2021-06-16 11:35:00|63.41|61.01|63.68|61.28|63.68|61.28|63.41|61.01|0
1623843600000|2021-06-16 11:40:00|63.61|61.21|63.54|61.14|63.68|61.28|63.54|61.14|0
1623843900000|2021-06-16 11:45:00|63.51|61.11|63.61|61.21|63.61|61.21|63.41|61.01|0
1623844200000|2021-06-16 11:50:00|63.54|61.14|63.47|61.07|63.64|61.24|63.4|61|0
1623844500000|2021-06-16 11:55:00|63.44|61.04|63.54|61.14|63.6|61.2|63.4|61|0
1623844800000|2021-06-16 12:00:00|63.6|61.2|63.4|61|63.6|61.2|63.07|60.67|0
1623845100000|2021-06-16 12:05:00|63.47|61.07|63.47|61.07|63.6|61.2|63.4|61|0
1623845400000|2021-06-16 12:10:00|63.5|61.1|63.8|61.4|63.94|61.54|63.47|61.07|0
1623845700000|2021-06-16 12:15:00|63.73|61.33|63.8|61.4|63.87|61.47|63.67|61.27|0
1623846000000|2021-06-16 12:20:00|63.73|61.33|63.66|61.26|63.73|61.33|63.46|61.06|0
1623846300000|2021-06-16 12:25:00|63.73|61.33|63.86|61.46|63.9|61.5|63.66|61.26|0
1623846600000|2021-06-16 12:30:00|63.9|61.5|64.27|61.87|64.27|61.87|63.9|61.5|0
1623846900000|2021-06-16 12:35:00|64.2|61.8|64.27|61.87|64.4|62|64.13|61.73|0
1623847200000|2021-06-16 12:40:00|64.2|61.8|64.06|61.66|64.33|61.93|64|61.6|0
1623847500000|2021-06-16 12:45:00|64.13|61.73|64.06|61.66|64.16|61.76|63.99|61.59|0
1623847800000|2021-06-16 12:50:00|63.99|61.59|63.86|61.46|64.13|61.73|63.86|61.46|0
1623848100000|2021-06-16 12:55:00|63.93|61.53|64.19|61.79|64.19|61.79|63.86|61.46|0
1623848400000|2021-06-16 13:00:00|64.26|61.86|64.46|62.06|64.6|62.2|64.19|61.79|0
1623848700000|2021-06-16 13:05:00|64.53|62.13|64.06|61.66|64.53|62.13|64.06|61.66|0
1623849000000|2021-06-16 13:10:00|64.12|61.72|63.9|61.5|64.12|61.72|63.07|60.67|0
1623849300000|2021-06-16 13:15:00|63.83|61.43|63.96|61.56|64.17|61.77|63.83|61.43|0
1623849600000|2021-06-16 13:20:00|64.03|61.63|64.3|61.9|64.3|61.9|63.83|61.43|0
1623849900000|2021-06-16 13:25:00|64.37|61.97|64.43|62.03|64.7|62.3|64.33|61.93|0
1623850200000|2021-06-16 13:30:00|64.57|62.17|63.69|61.29|64.91|62.51|63.42|61.02|0
1623850500000|2021-06-16 13:35:00|63.76|61.36|63.76|61.36|64.36|61.96|63.62|61.22|0
1623850800000|2021-06-16 13:40:00|63.82|61.42|63.55|61.15|63.96|61.56|63.49|61.09|0
1623851100000|2021-06-16 13:45:00|63.49|61.09|63.15|60.75|63.69|61.29|63.02|60.62|0
1623851400000|2021-06-16 13:50:00|63.22|60.82|63.28|60.88|63.55|61.15|63.15|60.75|0
1623851700000|2021-06-16 13:55:00|63.42|61.02|63.48|61.08|63.55|61.15|63.15|60.75|0
1623852000000|2021-06-16 14:00:00|63.55|61.15|63.48|61.08|63.75|61.35|63.15|60.75|0
1623852300000|2021-06-16 14:05:00|63.55|61.15|63.68|61.28|64.15|61.75|63.48|61.08|0
1623852600000|2021-06-16 14:10:00|63.75|61.35|63.54|61.14|63.95|61.55|63.34|60.94|0
1623852900000|2021-06-16 14:15:00|63.48|61.08|63.31|60.91|63.68|61.28|63.28|60.88|0
1623853200000|2021-06-16 14:20:00|63.28|60.88|63.34|60.94|63.68|61.28|63.21|60.81|0
1623853500000|2021-06-16 14:25:00|63.31|60.91|62.91|60.51|63.54|61.14|62.78|60.38|0
1623853800000|2021-06-16 14:30:00|62.98|60.58|62.85|60.45|63.11|60.71|62.78|60.38|0
1623854100000|2021-06-16 14:35:00|62.78|60.38|62.84|60.44|62.98|60.58|62.65|60.25|0
1623854400000|2021-06-16 14:40:00|62.78|60.38|62.58|60.18|62.81|60.41|62.31|59.91|0
1623854700000|2021-06-16 14:45:00|62.64|60.24|62.47|60.07|62.84|60.44|62.38|59.98|0
1623855000000|2021-06-16 14:50:00|62.44|60.04|62.51|60.11|62.64|60.24|62.37|59.97|0
1623855300000|2021-06-16 14:55:00|62.57|60.17|62.77|60.37|62.77|60.37|62.44|60.04|0
1623855600000|2021-06-16 15:00:00|62.71|60.31|62.7|60.3|62.91|60.51|62.64|60.24|0
1623855900000|2021-06-16 15:05:00|62.67|60.27|62.5|60.1|62.77|60.37|62.44|60.04|0
1623856200000|2021-06-16 15:10:00|62.44|60.04|63.04|60.64|63.04|60.64|62.44|60.04|0
1623856500000|2021-06-16 15:15:00|63.07|60.67|63.57|61.17|63.64|61.24|62.97|60.57|0
1623856800000|2021-06-16 15:20:00|63.54|61.14|62.87|60.47|63.64|61.24|62.87|60.47|0
1623857100000|2021-06-16 15:25:00|62.91|60.51|62.94|60.54|63.01|60.61|62.67|60.27|0
1623857400000|2021-06-16 15:30:00|62.87|60.47|62.47|60.07|63.01|60.61|62.4|60|0
1623857700000|2021-06-16 15:35:00|62.4|60|62.2|59.8|62.6|60.2|62.14|59.74|0
1623858000000|2021-06-16 15:40:00|62.27|59.87|62.34|59.94|62.4|60|62.2|59.8|0
1623858300000|2021-06-16 15:45:00|62.27|59.87|62.53|60.13|62.6|60.2|62.27|59.87|0
1623858600000|2021-06-16 15:50:00|62.47|60.07|62.4|60|62.67|60.27|62.4|60|0
1623858900000|2021-06-16 15:55:00|62.33|59.93|62.2|59.8|62.53|60.13|62.2|59.8|0
1623859200000|2021-06-16 16:00:00|62.26|59.86|62.06|59.66|62.46|60.06|62.06|59.66|0
1623859500000|2021-06-16 16:05:00|62|59.6|61.53|59.13|62.06|59.66|61.53|59.13|0
1623859800000|2021-06-16 16:10:00|61.6|59.2|60.94|58.54|61.6|59.2|60.94|58.54|0
1623860100000|2021-06-16 16:15:00|61.01|58.61|60.81|58.41|61.14|58.74|60.75|58.35|0
1623860400000|2021-06-16 16:20:00|60.75|58.35|60.16|57.76|60.81|58.41|60.16|57.76|0
1623860700000|2021-06-16 16:25:00|60.09|57.69|60.29|57.89|60.35|57.95|59.64|57.24|0
1623861000000|2021-06-16 16:30:00|60.22|57.82|60.42|58.02|60.61|58.21|60.22|57.82|0
1623861300000|2021-06-16 16:35:00|60.48|58.08|59.7|57.3|60.61|58.21|59.7|57.3|0
1623861600000|2021-06-16 16:40:00|59.77|57.37|60.15|57.75|60.35|57.95|59.77|57.37|0
1623861900000|2021-06-16 16:45:00|60.09|57.69|59.83|57.43|60.09|57.69|59.57|57.17|0
1623862200000|2021-06-16 16:50:00|59.89|57.49|59.6|57.2|59.96|57.56|58.36|55.96|0
1623862500000|2021-06-16 16:55:00|59.67|57.27|60.25|57.85|60.25|57.85|59.67|57.27|0
1623862800000|2021-06-16 17:00:00|60.18|57.78|59.92|57.52|60.25|57.85|59.86|57.46|0
1623863100000|2021-06-16 17:05:00|59.99|57.59|59.86|57.46|60.12|57.72|59.79|57.39|0
1623863400000|2021-06-16 17:10:00|59.92|57.52|60.44|58.04|60.51|58.11|59.92|57.52|0
1623863700000|2021-06-16 17:15:00|60.38|57.98|59.73|57.33|60.44|58.04|59.73|57.33|0
1623864000000|2021-06-16 17:20:00|59.79|57.39|59.4|57|59.92|57.52|59.34|56.94|0
1623864300000|2021-06-16 17:25:00|59.47|57.07|59.15|56.75|59.6|57.2|58.89|56.49|0
1623864600000|2021-06-16 17:30:00|59.08|56.68|59.85|57.45|59.92|57.52|59.08|56.68|0
1623864900000|2021-06-16 17:35:00|59.92|57.52|60.11|57.71|60.11|57.71|59.69|57.29|0
1623865200000|2021-06-16 17:40:00|60.08|57.68|59.46|57.06|60.08|57.68|59.33|56.93|0
1623865500000|2021-06-16 17:45:00|59.4|57|59.05|56.65|59.46|57.06|57.93|55.53|0
1623865800000|2021-06-16 17:50:00|58.98|56.58|59.88|57.48|59.88|57.48|58.41|56.01|0
1623866100000|2021-06-16 17:55:00|59.94|57.54|59.75|57.35|60.2|57.8|59.56|57.16|0
1623866400000|2021-06-16 18:00:00|57.93|55.53|53.89|51.49|57.93|55.53|51.98|49.58|0
1623866700000|2021-06-16 18:05:00|54.28|51.88|56.84|54.44|57.65|55.25|54.04|51.64|0
1623867000000|2021-06-16 18:10:00|56.78|54.38|54.2|51.8|57.46|55.06|53.96|51.56|0
1623867300000|2021-06-16 18:15:00|54.08|51.68|53.15|50.75|54.28|51.88|52.12|49.72|0
1623867600000|2021-06-16 18:20:00|52.97|50.57|54.69|52.29|54.69|52.29|52.74|50.34|0
1623867900000|2021-06-16 18:25:00|54.63|52.23|56.2|53.8|56.7|54.3|54.63|52.23|0
1623868200000|2021-06-16 18:30:00|56.05|53.65|55.41|53.01|56.94|54.54|54.8|52.4|0
1623868500000|2021-06-16 18:35:00|55.35|52.95|54.92|52.52|56.51|54.11|54.08|51.68|0
1623868800000|2021-06-16 18:40:00|54.86|52.46|52.72|50.32|55.19|52.79|52.67|50.27|0
1623869100000|2021-06-16 18:45:00|52.55|50.15|53.19|50.79|54.56|52.16|52.37|49.97|0
1623869400000|2021-06-16 18:50:00|53.25|50.85|54.92|52.52|55.22|52.82|53.02|50.62|0
1623869700000|2021-06-16 18:55:00|54.86|52.46|56.56|54.16|56.87|54.47|54.38|51.98|0
1623870000000|2021-06-16 19:00:00|56.26|53.86|56.93|54.53|57.06|54.66|55.89|53.49|0
1623870300000|2021-06-16 19:05:00|57.06|54.66|57.56|55.16|59.05|56.65|56.81|54.41|0
1623870600000|2021-06-16 19:10:00|57.62|55.22|58.76|56.36|58.89|56.49|57.56|55.16|0
1623870900000|2021-06-16 19:15:00|58.82|56.42|59.52|57.12|59.59|57.19|58.63|56.23|0
1623871200000|2021-06-16 19:20:00|59.59|57.19|61.59|59.19|61.72|59.32|59.27|56.87|0
1623871500000|2021-06-16 19:25:00|61.66|59.26|57.76|55.36|61.72|59.32|57.76|55.36|0
1623871800000|2021-06-16 19:30:00|58.08|55.68|57.32|54.92|58.34|55.94|57.01|54.61|0
1623872100000|2021-06-16 19:35:00|57.13|54.73|58.14|55.74|58.14|55.74|56.7|54.3|0
1623872400000|2021-06-16 19:40:00|58.21|55.81|57.38|54.98|59.42|57.02|57.26|54.86|0
1623872700000|2021-06-16 19:45:00|57.45|55.05|56.88|54.48|57.57|55.17|56.82|54.42|0
1623873000000|2021-06-16 19:50:00|56.6|54.2|57.14|54.74|57.64|55.24|56.2|53.8|0
1623873300000|2021-06-16 19:55:00|57.27|54.87|56.33|53.93|57.45|55.05|56.33|53.93|0
1623873600000|2021-06-16 20:00:00|56.7|54.3|57.14|54.74|57.51|55.11|56.64|54.24|0
1623873900000|2021-06-16 20:05:00|57.2|54.8|56.7|54.3|57.2|54.8|56.7|54.3|0
1623874200000|2021-06-16 20:10:00|56.76|54.36|56.79|54.39|56.85|54.45|56.58|54.18|0
1623874500000|2021-06-16 20:15:00|56.94|54.14|56.97|54.17|56.99|54.19|56.9|54.1|0
1623874800000|2021-06-16 20:20:00|56.96|54.16|56.87|54.07|56.98|54.18|56.84|54.04|0
1623875100000|2021-06-16 20:25:00|56.84|54.04|56.87|54.07|56.93|54.13|56.83|54.03|0
1623875400000|2021-06-16 20:30:00|56.8|54|55.76|52.96|56.8|54|55.57|52.77|0
1623875700000|2021-06-16 20:35:00|55.82|53.02|55.27|52.47|55.94|53.14|55.09|52.29|0
1623876000000|2021-06-16 20:40:00|55.33|52.53|55.27|52.47|55.51|52.71|55.27|52.47|0
1623876300000|2021-06-16 20:45:00|55.2|52.4|54.96|52.16|55.27|52.47|54.9|52.1|0
1623876600000|2021-06-16 20:50:00|55.02|52.22|54.42|51.62|55.08|52.28|54.3|51.5|0
1623876900000|2021-06-16 20:55:00|54.48|51.68|54.24|51.44|54.54|51.74|54|51.2|0
1623877200000|2021-06-16 21:00:00|54.27|51.47|54.31|51.51|54.4|51.6|54.23|51.43|0
1623877500000|2021-06-16 21:05:00|54.27|51.47|54.28|51.48|54.32|51.52|54.26|51.46|0
1623877800000|2021-06-16 21:10:00|54.32|51.52|54.22|51.42|54.34|51.54|54.18|51.38|0
1623878100000|2021-06-16 21:15:00|54.21|51.41|54.2|51.4|54.21|51.41|54.13|51.33|0
1623878400000|2021-06-16 21:20:00|54.21|51.41|54.05|51.25|54.21|51.41|54.05|51.25|0
1623878700000|2021-06-16 21:25:00|54.07|51.27|54.2|51.4|54.2|51.4|54.07|51.27|0
1623879000000|2021-06-16 21:30:00|54.21|51.41|54.19|51.39|54.21|51.41|54.16|51.36|0
1623879300000|2021-06-16 21:35:00|54.13|51.33|54.14|51.34|54.14|51.34|54.13|51.33|0
1623879900000|2021-06-16 21:45:00|54.15|51.35|54.19|51.39|54.19|51.39|54.15|51.35|0
1623880200000|2021-06-16 21:50:00|54.14|51.34|54.3|51.5|54.38|51.58|54.14|51.34|0
1623880500000|2021-06-16 21:55:00|54.33|51.53|54.52|51.72|54.55|51.75|54.27|51.47|0
1623880800000|2021-06-16 22:00:00|54.64|51.84|54.19|51.39|54.64|51.84|54.01|51.21|0
1623881100000|2021-06-16 22:05:00|54.25|51.45|54.01|51.21|54.25|51.45|53.95|51.15|0
1623881400000|2021-06-16 22:10:00|54.07|51.27|54.07|51.27|54.13|51.33|53.66|50.86|0
1623881700000|2021-06-16 22:15:00|54.1|51.3|54.25|51.45|54.37|51.57|53.89|51.09|0
1623882000000|2021-06-16 22:20:00|54.19|51.39|54.13|51.33|54.37|51.57|54.13|51.33|0
1623882300000|2021-06-16 22:25:00|54.16|51.36|54.31|51.51|54.31|51.51|54.13|51.33|0
1623882600000|2021-06-16 22:30:00|54.37|51.57|54.73|51.93|54.79|51.99|54.37|51.57|0
1623882900000|2021-06-16 22:35:00|54.79|51.99|54.73|51.93|54.85|52.05|54.55|51.75|0
1623883200000|2021-06-16 22:40:00|54.76|51.96|54.6|51.8|54.79|51.99|54.49|51.69|0
1623883500000|2021-06-16 22:45:00|54.73|51.93|54.66|51.86|54.73|51.93|54.36|51.56|0
1623883800000|2021-06-16 22:50:00|54.54|51.74|54.3|51.5|54.6|51.8|53.88|51.08|0
1623884100000|2021-06-16 22:55:00|54.36|51.56|54.18|51.38|54.42|51.62|54.18|51.38|0
1623884400000|2021-06-16 23:00:00|54.06|51.26|54.21|51.41|54.3|51.5|54|51.2|0
1623884700000|2021-06-16 23:05:00|54.24|51.44|53.94|51.14|54.24|51.44|53.64|50.84|0
1623885000000|2021-06-16 23:10:00|53.88|51.08|54.12|51.32|54.18|51.38|53.82|51.02|0
1623885300000|2021-06-16 23:15:00|54.06|51.26|54.18|51.38|54.18|51.38|54.06|51.26|0
1623885600000|2021-06-16 23:20:00|54.12|51.32|53.97|51.17|54.18|51.38|53.97|51.17|0
1623885900000|2021-06-16 23:25:00|53.94|51.14|53.64|50.84|53.94|51.14|53.58|50.78|0
1623886200000|2021-06-16 23:30:00|53.58|50.78|53.58|50.78|53.76|50.96|53.28|50.48|0
1623886500000|2021-06-16 23:35:00|53.4|50.6|53.58|50.78|53.64|50.84|53.4|50.6|0
1623886800000|2021-06-16 23:40:00|53.52|50.72|53.52|50.72|53.58|50.78|53.34|50.54|0
1623887100000|2021-06-16 23:45:00|53.58|50.78|53.69|50.89|53.75|50.95|53.52|50.72|0
1623887400000|2021-06-16 23:50:00|53.63|50.83|53.1|50.3|53.69|50.89|53.04|50.24|0
1623887700000|2021-06-16 23:55:00|53.07|50.27|52.75|49.95|53.1|50.3|52.69|49.89|0
1623888000000|2021-06-17 00:00:00|52.69|49.89|52.63|49.83|52.75|49.95|52.45|49.65|0
1623888300000|2021-06-17 00:05:00|52.57|49.77|51.7|48.9|52.63|49.83|51.58|48.78|0
1623888600000|2021-06-17 00:10:00|51.67|48.87|50.95|48.15|51.67|48.87|50.55|47.75|0
1623888900000|2021-06-17 00:15:00|50.89|48.09|50.32|47.52|51.18|48.38|49.98|47.18|0
1623889200000|2021-06-17 00:20:00|50.38|47.58|50.07|47.27|50.95|48.15|49.65|46.85|0
1623889500000|2021-06-17 00:25:00|50.1|47.3|50.6|47.8|50.66|47.86|49.98|47.18|0
1623889800000|2021-06-17 00:30:00|50.57|47.77|51.4|48.6|51.58|48.78|50.49|47.69|0
1623890100000|2021-06-17 00:35:00|51.35|48.55|51.52|48.72|51.52|48.72|51.06|48.26|0
1623890400000|2021-06-17 00:40:00|51.46|48.66|52.74|49.94|52.8|50|50.94|48.14|0
1623890700000|2021-06-17 00:45:00|52.8|50|52.92|50.12|53.03|50.23|52.4|49.6|0
1623891000000|2021-06-17 00:50:00|52.97|50.17|53.03|50.23|53.03|50.23|52.63|49.83|0
1623891300000|2021-06-17 00:55:00|53.09|50.29|53.09|50.29|53.27|50.47|52.97|50.17|0
1623891600000|2021-06-17 01:00:00|52.97|50.17|53.44|50.64|53.44|50.64|52.97|50.17|0
1623891900000|2021-06-17 01:05:00|53.41|50.61|52.45|49.65|53.41|50.61|52.33|49.53|0
1623892200000|2021-06-17 01:10:00|52.39|49.59|52.91|50.11|52.97|50.17|52.27|49.47|0
1623892500000|2021-06-17 01:15:00|52.85|50.05|53.08|50.28|53.08|50.28|52.5|49.7|0
1623892800000|2021-06-17 01:20:00|53.14|50.34|53.55|50.75|53.67|50.87|53.08|50.28|0
1623893100000|2021-06-17 01:25:00|53.67|50.87|53.73|50.93|53.79|50.99|53.55|50.75|0
1623893400000|2021-06-17 01:30:00|53.79|50.99|54.02|51.22|54.14|51.34|53.73|50.93|0
1623893700000|2021-06-17 01:35:00|53.99|51.19|53.55|50.75|54.02|51.22|53.55|50.75|0
1623894000000|2021-06-17 01:40:00|53.49|50.69|53.43|50.63|53.84|51.04|53.43|50.63|0
1623894300000|2021-06-17 01:45:00|53.37|50.57|53.81|51.01|54.14|51.34|53.37|50.57|0
1623894600000|2021-06-17 01:50:00|53.84|51.04|54.08|51.28|54.13|51.33|53.6|50.8|0
1623894900000|2021-06-17 01:55:00|54.04|51.24|54.37|51.57|54.49|51.69|54.04|51.24|0
1623895200000|2021-06-17 02:00:00|54.43|51.63|54.49|51.69|54.55|51.75|54.37|51.57|0
1623895500000|2021-06-17 02:05:00|54.55|51.75|54.79|51.99|54.79|51.99|54.31|51.51|0
1623895800000|2021-06-17 02:10:00|54.73|51.93|54.78|51.98|54.79|51.99|54.55|51.75|0
1623896100000|2021-06-17 02:15:00|54.81|52.01|54.72|51.92|54.84|52.04|54.6|51.8|0
1623896400000|2021-06-17 02:20:00|54.78|51.98|54.48|51.68|54.9|52.1|54.48|51.68|0
1623896700000|2021-06-17 02:25:00|54.42|51.62|54.42|51.62|54.48|51.68|54.13|51.33|0
1623897000000|2021-06-17 02:30:00|54.36|51.56|54.07|51.27|54.54|51.74|54.07|51.27|0
1623897300000|2021-06-17 02:35:00|54.13|51.33|54.01|51.21|54.24|51.44|54.01|51.21|0
1623897600000|2021-06-17 02:40:00|53.89|51.09|54.18|51.38|54.3|51.5|53.89|51.09|0
1623897900000|2021-06-17 02:45:00|54.24|51.44|54.54|51.74|54.54|51.74|54.18|51.38|0
1623898200000|2021-06-17 02:50:00|54.48|51.68|54.54|51.74|54.6|51.8|54.42|51.62|0
1623898500000|2021-06-17 02:55:00|54.48|51.68|54.65|51.85|54.65|51.85|54.36|51.56|0
1623898800000|2021-06-17 03:00:00|54.71|51.91|54.18|51.38|54.83|52.03|54.18|51.38|0
1623899100000|2021-06-17 03:05:00|54.24|51.44|54.56|51.76|54.59|51.79|54.18|51.38|0
1623899400000|2021-06-17 03:10:00|54.59|51.79|54.65|51.85|54.83|52.03|54.59|51.79|0
1623899700000|2021-06-17 03:15:00|54.71|51.91|54.65|51.85|54.77|51.97|54.59|51.79|0
1623900000000|2021-06-17 03:20:00|54.71|51.91|55.01|52.21|55.13|52.33|54.71|51.91|0
1623900300000|2021-06-17 03:25:00|54.98|52.18|54.77|51.97|55.01|52.21|54.77|51.97|0
1623900600000|2021-06-17 03:30:00|54.83|52.03|55.25|52.45|55.27|52.47|54.77|51.97|0
1623900900000|2021-06-17 03:35:00|55.19|52.39|55.12|52.32|55.24|52.44|55|52.2|0
1623901200000|2021-06-17 03:40:00|55.06|52.26|55|52.2|55.12|52.32|55|52.2|0
1623901500000|2021-06-17 03:45:00|55.06|52.26|55.18|52.38|55.24|52.44|55|52.2|0
1623901800000|2021-06-17 03:50:00|55.12|52.32|55.36|52.56|55.48|52.68|55|52.2|0
1623902100000|2021-06-17 03:55:00|55.42|52.62|55.12|52.32|55.42|52.62|55.12|52.32|0
1623902400000|2021-06-17 04:00:00|55.18|52.38|55.24|52.44|55.24|52.44|55|52.2|0
1623902700000|2021-06-17 04:05:00|55.18|52.38|55.06|52.26|55.24|52.44|55|52.2|0
1623903000000|2021-06-17 04:10:00|55|52.2|54.94|52.14|55|52.2|54.88|52.08|0
1623903300000|2021-06-17 04:15:00|55|52.2|54.87|52.07|55|52.2|54.87|52.07|0
1623903600000|2021-06-17 04:20:00|54.84|52.04|54.87|52.07|54.87|52.07|54.75|51.95|0
1623903900000|2021-06-17 04:25:00|54.93|52.13|55.11|52.31|55.11|52.31|54.87|52.07|0
1623904200000|2021-06-17 04:30:00|55.05|52.25|55.17|52.37|55.23|52.43|55.05|52.25|0
1623904500000|2021-06-17 04:35:00|55.11|52.31|55.05|52.25|55.11|52.31|54.87|52.07|0
1623904800000|2021-06-17 04:40:00|55.11|52.31|55.17|52.37|55.17|52.37|55.05|52.25|0
1623905100000|2021-06-17 04:45:00|55.14|52.34|55.29|52.49|55.35|52.55|55.11|52.31|0
1623905400000|2021-06-17 04:50:00|55.23|52.43|55.32|52.52|55.32|52.52|55.17|52.37|0
1623905700000|2021-06-17 04:55:00|55.35|52.55|55.53|52.73|55.65|52.85|55.29|52.49|0
1623906000000|2021-06-17 05:00:00|55.47|52.67|55.71|52.91|55.71|52.91|55.35|52.55|0
1623906300000|2021-06-17 05:05:00|55.74|52.94|55.4|52.6|55.83|53.03|55.4|52.6|0
1623906600000|2021-06-17 05:10:00|55.46|52.66|55.46|52.66|55.52|52.72|55.4|52.6|0
1623906900000|2021-06-17 05:15:00|55.4|52.6|55.64|52.84|55.7|52.9|55.28|52.48|0
1623907200000|2021-06-17 05:20:00|55.58|52.78|55.34|52.54|55.64|52.84|55.22|52.42|0
1623907500000|2021-06-17 05:25:00|55.4|52.6|55.4|52.6|55.4|52.6|55.22|52.42|0
1623907800000|2021-06-17 05:30:00|55.46|52.66|55.7|52.9|55.7|52.9|55.34|52.54|0
1623908100000|2021-06-17 05:35:00|55.76|52.96|55.64|52.84|56|53.2|55.64|52.84|0
1623908400000|2021-06-17 05:40:00|55.7|52.9|55.4|52.6|55.76|52.96|55.4|52.6|0
1623908700000|2021-06-17 05:45:00|55.34|52.54|55.33|52.53|55.39|52.59|55.21|52.41|0
1623909000000|2021-06-17 05:50:00|55.39|52.59|47.17|44.37|55.45|52.65|45.41|42.61|0
1623909300000|2021-06-17 05:55:00|47.29|44.49|54.29|51.49|55.45|52.65|47.29|44.49|0
1623909600000|2021-06-17 06:00:00|54.35|51.55|53.4|50.6|54.47|51.67|53.22|50.42|0
1623909900000|2021-06-17 06:05:00|53.46|50.66|53.1|50.3|53.52|50.72|52.81|50.01|0
1623910200000|2021-06-17 06:10:00|53.04|50.24|53.1|50.3|53.34|50.54|52.75|49.95|0
1623910500000|2021-06-17 06:15:00|53.04|50.24|52.93|50.13|53.34|50.54|52.81|50.01|0
1623910800000|2021-06-17 06:20:00|52.98|50.18|53.28|50.48|53.28|50.48|52.81|50.01|0
1623911100000|2021-06-17 06:25:00|53.25|50.45|53.51|50.71|53.99|51.19|53.25|50.45|0
1623911400000|2021-06-17 06:30:00|53.57|50.77|53.1|50.3|53.57|50.77|53.1|50.3|0
1623911700000|2021-06-17 06:35:00|53.04|50.24|52.75|49.95|53.16|50.36|52.69|49.89|0
1623912000000|2021-06-17 06:40:00|52.72|49.92|53.04|50.24|53.04|50.24|52.63|49.83|0
1623912300000|2021-06-17 06:45:00|52.95|50.15|53.04|50.24|53.15|50.35|52.57|49.77|0
1623912600000|2021-06-17 06:50:00|53.06|50.26|53.33|50.53|53.8|51|53.06|50.26|0
1623912900000|2021-06-17 06:55:00|53.39|50.59|53.56|50.76|53.8|51|53.33|50.53|0
1623913200000|2021-06-17 07:00:00|53.53|50.73|54.76|51.96|54.88|52.08|51.9|49.1|0
1623913500000|2021-06-17 07:05:00|54.74|52.34|52.91|50.51|54.74|52.34|51.88|49.48|0
1623913800000|2021-06-17 07:10:00|52.85|50.45|52.73|50.33|52.85|50.45|52.2|49.8|0
1623914100000|2021-06-17 07:15:00|52.79|50.39|53.05|50.65|53.2|50.8|52.46|50.06|0
1623914400000|2021-06-17 07:20:00|53.08|50.68|52.96|50.56|53.41|51.01|52.84|50.44|0
1623914700000|2021-06-17 07:25:00|52.9|50.5|52.96|50.56|53.37|50.97|52.84|50.44|0
1623915000000|2021-06-17 07:30:00|52.9|50.5|52.96|50.56|53.02|50.62|52.66|50.26|0
1623915300000|2021-06-17 07:35:00|53.02|50.62|52.37|49.97|53.02|50.62|52.37|49.97|0
1623915600000|2021-06-17 07:40:00|52.43|50.03|52.31|49.91|52.72|50.32|52.31|49.91|0
1623915900000|2021-06-17 07:45:00|52.37|49.97|52.37|49.97|52.84|50.44|52.31|49.91|0
1623916200000|2021-06-17 07:50:00|52.31|49.91|51.75|49.35|52.43|50.03|51.67|49.27|0
1623916500000|2021-06-17 07:55:00|51.72|49.32|51.84|49.44|52.13|49.73|51.67|49.27|0
1623916800000|2021-06-17 08:00:00|51.96|49.56|53.25|50.85|53.31|50.91|51.96|49.56|0
1623917100000|2021-06-17 08:05:00|53.19|50.79|53.01|50.61|53.43|51.03|52.89|50.49|0
1623917400000|2021-06-17 08:10:00|52.95|50.55|52.71|50.31|53.01|50.61|52.71|50.31|0
1623917700000|2021-06-17 08:15:00|52.77|50.37|52.24|49.84|52.77|50.37|52.13|49.73|0
1623918000000|2021-06-17 08:20:00|52.3|49.9|52.42|50.02|52.42|50.02|51.54|49.14|0
1623918300000|2021-06-17 08:25:00|52.48|50.08|52.56|50.16|52.62|50.22|52.3|49.9|0
1623918600000|2021-06-17 08:30:00|52.53|50.13|52.47|50.07|52.71|50.31|52.42|50.02|0
1623918900000|2021-06-17 08:35:00|52.42|50.02|51.77|49.37|52.42|50.02|51.6|49.2|0
1623919200000|2021-06-17 08:40:00|51.83|49.43|51.48|49.08|51.83|49.43|51.25|48.85|0
1623919500000|2021-06-17 08:45:00|51.42|49.02|51.48|49.08|51.6|49.2|51.08|48.68|0
1623919800000|2021-06-17 08:50:00|51.54|49.14|51.13|48.73|51.54|49.14|51.13|48.73|0
1623920100000|2021-06-17 08:55:00|51.1|48.7|51.51|49.11|51.54|49.14|51.08|48.68|0
1623920400000|2021-06-17 09:00:00|51.54|49.14|52.06|49.66|52.12|49.72|51.48|49.08|0
1623920700000|2021-06-17 09:05:00|52.12|49.72|52.35|49.95|52.41|50.01|52.06|49.66|0
1623921000000|2021-06-17 09:10:00|52.29|49.89|52.29|49.89|52.47|50.07|52.17|49.77|0
1623921300000|2021-06-17 09:15:00|52.35|49.95|52.93|50.53|52.93|50.53|52.29|49.89|0
1623921600000|2021-06-17 09:20:00|52.79|50.39|52.64|50.24|52.88|50.48|52.52|50.12|0
1623921900000|2021-06-17 09:25:00|52.67|50.27|52.64|50.24|52.93|50.53|52.4|50|0
1623922200000|2021-06-17 09:30:00|52.58|50.18|52.17|49.77|52.64|50.24|52.11|49.71|0
1623922500000|2021-06-17 09:35:00|52.23|49.83|52.69|50.29|52.69|50.29|52.23|49.83|0
1623922800000|2021-06-17 09:40:00|52.64|50.24|52.58|50.18|52.75|50.35|52.25|49.85|0
1623923100000|2021-06-17 09:45:00|52.6|50.2|52.75|50.35|52.81|50.41|52.46|50.06|0
1623923400000|2021-06-17 09:50:00|52.69|50.29|52.75|50.35|52.81|50.41|52.52|50.12|0
1623923700000|2021-06-17 09:55:00|52.81|50.41|53.04|50.64|53.16|50.76|52.81|50.41|0
1623924000000|2021-06-17 10:00:00|52.98|50.58|53.1|50.7|53.16|50.76|52.98|50.58|0
1623924300000|2021-06-17 10:05:00|53.16|50.76|53.04|50.64|53.16|50.76|52.86|50.46|0
1623924600000|2021-06-17 10:10:00|53.16|50.76|53.28|50.88|53.4|51|53.04|50.64|0
1623924900000|2021-06-17 10:15:00|53.34|50.94|53.16|50.76|53.4|51|53.16|50.76|0
1623925200000|2021-06-17 10:20:00|53.22|50.82|53.1|50.7|53.39|50.99|53.1|50.7|0
1623925500000|2021-06-17 10:25:00|53.16|50.76|52.92|50.52|53.27|50.87|52.8|50.4|0
1623925800000|2021-06-17 10:30:00|52.86|50.46|52.56|50.16|52.92|50.52|52.42|50.02|0
1623926100000|2021-06-17 10:35:00|52.51|50.11|52.45|50.05|52.56|50.16|52.36|49.96|0
1623926400000|2021-06-17 10:40:00|52.39|49.99|52.15|49.75|52.56|50.16|52.15|49.75|0
1623926700000|2021-06-17 10:45:00|52.09|49.69|52.62|50.22|52.62|50.22|52.04|49.64|0
1623927000000|2021-06-17 10:50:00|52.56|50.16|52.74|50.34|52.74|50.34|52.33|49.93|0
1623927300000|2021-06-17 10:55:00|52.68|50.28|52.85|50.45|53.03|50.63|52.68|50.28|0
1623927600000|2021-06-17 11:00:00|52.97|50.57|53.27|50.87|53.39|50.99|52.97|50.57|0
1623927900000|2021-06-17 11:05:00|53.38|50.98|54.16|51.76|54.22|51.82|53.38|50.98|0
1623928200000|2021-06-17 11:10:00|54.22|51.82|54.28|51.88|54.52|52.12|53.92|51.52|0
1623928500000|2021-06-17 11:15:00|54.16|51.76|54.1|51.7|54.28|51.88|53.68|51.28|0
1623928800000|2021-06-17 11:20:00|54.16|51.76|54.4|52|54.52|52.12|54.04|51.64|0
1623929100000|2021-06-17 11:25:00|54.37|51.97|54.46|52.06|54.58|52.18|54.1|51.7|0
1623929400000|2021-06-17 11:30:00|54.4|52|54.21|51.81|54.4|52|54.1|51.7|0
1623929700000|2021-06-17 11:35:00|54.15|51.75|54.3|51.9|54.45|52.05|54.09|51.69|0
1623930000000|2021-06-17 11:40:00|54.27|51.87|53.97|51.57|54.45|52.05|53.91|51.51|0
1623930300000|2021-06-17 11:45:00|53.91|51.51|53.85|51.45|53.97|51.57|53.67|51.27|0
1623930600000|2021-06-17 11:50:00|53.82|51.42|53.55|51.15|53.85|51.45|53.37|50.97|0
1623930900000|2021-06-17 11:55:00|53.49|51.09|52.54|50.14|53.49|51.09|52.49|50.09|0
1623931200000|2021-06-17 12:00:00|52.6|50.2|53.25|50.85|53.31|50.91|52.49|50.09|0
1623931500000|2021-06-17 12:05:00|53.22|50.82|53.25|50.85|53.49|51.09|53.07|50.67|0
1623931800000|2021-06-17 12:10:00|53.31|50.91|52.89|50.49|53.31|50.91|52.78|50.38|0
1623932100000|2021-06-17 12:15:00|52.95|50.55|52.31|49.91|53.07|50.67|52.31|49.91|0
1623932400000|2021-06-17 12:20:00|52.25|49.85|51.49|49.09|52.25|49.85|51.43|49.03|0
1623932700000|2021-06-17 12:25:00|51.55|49.15|51.86|49.46|51.95|49.55|51.49|49.09|0
1623933000000|2021-06-17 12:30:00|51.89|49.49|52.77|50.37|52.83|50.43|51.86|49.46|0
1623933300000|2021-06-17 12:35:00|52.71|50.31|52.54|50.14|52.95|50.55|52.42|50.02|0
1623933600000|2021-06-17 12:40:00|52.48|50.08|52.53|50.13|52.71|50.31|52.24|49.84|0
1623933900000|2021-06-17 12:45:00|52.48|50.08|53.06|50.66|53.12|50.72|52.42|50.02|0
1623934200000|2021-06-17 12:50:00|53|50.6|52.91|50.51|53.24|50.84|52.77|50.37|0
1623934500000|2021-06-17 12:55:00|52.89|50.49|52.94|50.54|53|50.6|52.53|50.13|0
1623934800000|2021-06-17 13:00:00|53|50.6|53.24|50.84|53.3|50.9|52.82|50.42|0
1623935100000|2021-06-17 13:05:00|53.27|50.87|53.71|51.31|53.71|51.31|53.24|50.84|0
1623935400000|2021-06-17 13:10:00|53.77|51.37|54.13|51.73|54.31|51.91|53.68|51.28|0
1623935700000|2021-06-17 13:15:00|54.19|51.79|54.37|51.97|54.55|52.15|54.01|51.61|0
1623936000000|2021-06-17 13:20:00|54.31|51.91|54.67|52.27|54.79|52.39|54.25|51.85|0
1623936300000|2021-06-17 13:25:00|54.73|52.33|55.1|52.7|55.22|52.82|54.55|52.15|0
1623936600000|2021-06-17 13:30:00|55.16|52.76|57.19|54.79|57.32|54.92|55.16|52.76|0
1623936900000|2021-06-17 13:35:00|57.13|54.73|55.84|53.44|59.35|56.95|55.72|53.32|0
1623937200000|2021-06-17 13:40:00|55.91|53.51|53.46|51.06|55.91|53.51|53.34|50.94|0
1623937500000|2021-06-17 13:45:00|53.52|51.12|53.27|50.87|53.76|51.36|53.1|50.7|0
1623937800000|2021-06-17 13:50:00|53.21|50.81|54|51.6|54|51.6|53.21|50.81|0
1623938100000|2021-06-17 13:55:00|54.06|51.66|53.33|50.93|54.24|51.84|52.97|50.57|0
1623938400000|2021-06-17 14:00:00|53.42|51.02|52.73|50.33|53.57|51.17|51.95|49.55|0
1623938700000|2021-06-17 14:05:00|52.91|50.51|51.41|49.01|53.15|50.75|50.95|48.55|0
1623939000000|2021-06-17 14:10:00|51.47|49.07|51.52|49.12|51.64|49.24|50.88|48.48|0
1623939300000|2021-06-17 14:15:00|51.46|49.06|52.53|50.13|52.53|50.13|51.32|48.92|0
1623939600000|2021-06-17 14:20:00|52.59|50.19|52.77|50.37|52.95|50.55|52.26|49.86|0
1623939900000|2021-06-17 14:25:00|52.71|50.31|52.42|50.02|53.61|51.21|52.42|50.02|0
1623940200000|2021-06-17 14:30:00|52.54|50.14|53.75|51.35|53.75|51.35|52.54|50.14|0
1623940500000|2021-06-17 14:35:00|53.81|51.41|54.24|51.84|54.79|52.39|53.69|51.29|0
1623940800000|2021-06-17 14:40:00|54.3|51.9|54.24|51.84|54.48|52.08|53.99|51.59|0
1623941100000|2021-06-17 14:45:00|54.3|51.9|53.44|51.04|54.54|52.14|53.02|50.62|0
1623941400000|2021-06-17 14:50:00|53.38|50.98|52.78|50.38|53.68|51.28|52.66|50.26|0
1623941700000|2021-06-17 14:55:00|52.66|50.26|52.24|49.84|52.9|50.5|51.88|49.48|0
1623942000000|2021-06-17 15:00:00|52.36|49.96|52.06|49.66|52.42|50.02|52|49.6|0
1623942300000|2021-06-17 15:05:00|52.18|49.78|51.88|49.48|52.36|49.96|51.7|49.3|0
1623942600000|2021-06-17 15:10:00|51.82|49.42|50.99|48.59|51.88|49.48|50.88|48.48|0
1623942900000|2021-06-17 15:15:00|51.17|48.77|52.35|49.95|52.35|49.95|51.11|48.71|0
1623943200000|2021-06-17 15:20:00|52.29|49.89|51.82|49.42|52.35|49.95|51.7|49.3|0
1623943500000|2021-06-17 15:25:00|51.88|49.48|52.65|50.25|52.83|50.43|51.52|49.12|0
1623943800000|2021-06-17 15:30:00|52.77|50.37|53.61|51.21|53.8|51.4|52.65|50.25|0
1623944100000|2021-06-17 15:35:00|53.67|51.27|53.73|51.33|54.04|51.64|53.55|51.15|0
1623944400000|2021-06-17 15:40:00|53.8|51.4|53.43|51.03|53.86|51.46|53.25|50.85|0
1623944700000|2021-06-17 15:45:00|53.49|51.09|52.86|50.46|53.73|51.33|52.5|50.1|0
1623945000000|2021-06-17 15:50:00|52.8|50.4|51.31|48.91|52.8|50.4|50.95|48.55|0
1623945300000|2021-06-17 15:55:00|51.37|48.97|49.9|47.5|51.37|48.97|49.61|47.21|0
1623945600000|2021-06-17 16:00:00|49.76|47.36|49.96|47.56|50.16|47.76|49.44|47.04|0
1623945900000|2021-06-17 16:05:00|50.02|47.62|49.21|46.81|50.02|47.62|49.04|46.64|0
1623946200000|2021-06-17 16:10:00|49.32|46.92|49.61|47.21|49.84|47.44|49.04|46.64|0
1623946500000|2021-06-17 16:15:00|49.49|47.09|47.46|45.06|49.49|47.09|47.4|45|0
1623946800000|2021-06-17 16:20:00|47.4|45|48.35|45.95|50.29|47.89|46.41|44.01|0
1623947100000|2021-06-17 16:25:00|48.52|46.12|48.71|46.31|49.19|46.79|48.3|45.9|0
1623947400000|2021-06-17 16:30:00|48.74|46.34|49.53|47.13|49.53|47.13|47.91|45.51|0
1623947700000|2021-06-17 16:35:00|49.47|47.07|50.33|47.93|50.39|47.99|49.39|46.99|0
1623948000000|2021-06-17 16:40:00|50.39|47.99|50.56|48.16|50.91|48.51|50.21|47.81|0
1623948300000|2021-06-17 16:45:00|50.5|48.1|50.62|48.22|50.85|48.45|50.21|47.81|0
1623948600000|2021-06-17 16:50:00|50.56|48.16|49.5|47.1|51.31|48.91|49.33|46.93|0
1623948900000|2021-06-17 16:55:00|49.45|47.05|50.11|47.71|50.11|47.71|49.22|46.82|0
1623949200000|2021-06-17 17:00:00|50.14|47.74|51.07|48.67|51.3|48.9|50.08|47.68|0
1623949500000|2021-06-17 17:05:00|51.18|48.78|52.25|49.85|52.37|49.97|51.07|48.67|0
1623949800000|2021-06-17 17:10:00|52.28|49.88|49.53|47.13|52.75|50.35|49.24|46.84|0
1623950100000|2021-06-17 17:15:00|49.59|47.19|49.41|47.01|49.94|47.54|49.35|46.95|0
1623950400000|2021-06-17 17:20:00|49.59|47.19|49.7|47.3|49.99|47.59|49.41|47.01|0
1623950700000|2021-06-17 17:25:00|49.76|47.36|50.46|48.06|50.46|48.06|49.47|47.07|0
1623951000000|2021-06-17 17:30:00|50.4|48|50.76|48.36|50.82|48.42|50.11|47.71|0
1623951300000|2021-06-17 17:35:00|50.82|48.42|50.75|48.35|50.87|48.47|50.52|48.12|0
1623951600000|2021-06-17 17:40:00|50.81|48.41|51.11|48.71|51.23|48.83|50.64|48.24|0
1623951900000|2021-06-17 17:45:00|51.17|48.77|51.11|48.71|51.29|48.89|50.84|48.44|0
1623952200000|2021-06-17 17:50:00|51.17|48.77|50.34|47.94|51.23|48.83|50.34|47.94|0
1623952500000|2021-06-17 17:55:00|50.28|47.88|50.4|48|50.57|48.17|49.81|47.41|0
1623952800000|2021-06-17 18:00:00|50.46|48.06|51.31|48.91|51.61|49.21|50.46|48.06|0
1623953100000|2021-06-17 18:05:00|51.25|48.85|50.54|48.14|51.55|49.15|50.54|48.14|0
1623953400000|2021-06-17 18:10:00|50.66|48.26|51.19|48.79|51.37|48.97|50.66|48.26|0
1623953700000|2021-06-17 18:15:00|51.31|48.91|51.25|48.85|51.49|49.09|51.04|48.64|0
1623954000000|2021-06-17 18:20:00|51.31|48.91|51.07|48.67|51.31|48.91|50.78|48.38|0
1623954300000|2021-06-17 18:25:00|51.01|48.61|51.37|48.97|51.66|49.26|50.95|48.55|0
1623954600000|2021-06-17 18:30:00|51.43|49.03|50.83|48.43|51.43|49.03|50.42|48.02|0
1623954900000|2021-06-17 18:35:00|50.86|48.46|50.42|48.02|50.92|48.52|50.39|47.99|0
1623955200000|2021-06-17 18:40:00|50.54|48.14|50.95|48.55|51.01|48.61|50.36|47.96|0
1623955500000|2021-06-17 18:45:00|50.89|48.49|50.39|47.99|51.07|48.67|50.24|47.84|0
1623955800000|2021-06-17 18:50:00|50.42|48.02|50.36|47.96|50.54|48.14|50.01|47.61|0
1623956100000|2021-06-17 18:55:00|50.3|47.9|50.36|47.96|50.89|48.49|50.24|47.84|0
1623956400000|2021-06-17 19:00:00|50.53|48.13|51.42|49.02|51.48|49.08|49.89|47.49|0
1623956700000|2021-06-17 19:05:00|51.36|48.96|51.36|48.96|51.48|49.08|50.94|48.54|0
1623957000000|2021-06-17 19:10:00|51.39|48.99|52.56|50.16|52.56|50.16|51.24|48.84|0
1623957300000|2021-06-17 19:15:00|52.49|50.09|52.31|49.91|52.49|50.09|52.07|49.67|0
1623957600000|2021-06-17 19:20:00|52.37|49.97|51.83|49.43|52.49|50.09|51.77|49.37|0
1623957900000|2021-06-17 19:25:00|51.89|49.49|52.19|49.79|52.31|49.91|51.89|49.49|0
1623958200000|2021-06-17 19:30:00|52.25|49.85|52.19|49.79|52.61|50.21|51.89|49.49|0
1623958500000|2021-06-17 19:35:00|52.13|49.73|52.73|50.33|52.85|50.45|51.77|49.37|0
1623958800000|2021-06-17 19:40:00|52.79|50.39|52.43|50.03|53.09|50.69|52.37|49.97|0
1623959100000|2021-06-17 19:45:00|52.37|49.97|52.67|50.27|53.15|50.75|51.95|49.55|0
1623959400000|2021-06-17 19:50:00|53.03|50.63|51.77|49.37|53.09|50.69|51.53|49.13|0
1623959700000|2021-06-17 19:55:00|51.71|49.31|51.32|48.92|52.33|49.93|51.11|48.71|0
1623960000000|2021-06-17 20:00:00|51.73|49.33|51.91|49.51|52.39|49.99|51.61|49.21|0
1623960300000|2021-06-17 20:05:00|51.85|49.45|51.91|49.51|52.21|49.81|51.79|49.39|0
1623960600000|2021-06-17 20:10:00|51.94|49.54|51.94|49.54|52.09|49.69|51.82|49.42|0
1623960900000|2021-06-17 20:15:00|52.05|49.25|51.98|49.18|52.11|49.31|51.98|49.18|0
1623961200000|2021-06-17 20:20:00|51.99|49.19|51.97|49.17|52.03|49.23|51.88|49.08|0
1623961500000|2021-06-17 20:25:00|51.93|49.13|51.95|49.15|51.96|49.16|51.91|49.11|0
1623961800000|2021-06-17 20:30:00|52.01|49.21|52.43|49.63|52.43|49.63|52.01|49.21|0
1623962100000|2021-06-17 20:35:00|52.37|49.57|52.55|49.75|52.61|49.81|52.31|49.51|0
1623962400000|2021-06-17 20:40:00|52.61|49.81|52.55|49.75|52.85|50.05|52.55|49.75|0
1623962700000|2021-06-17 20:45:00|52.61|49.81|52.31|49.51|52.61|49.81|52.31|49.51|0
1623963000000|2021-06-17 20:50:00|52.25|49.45|52.43|49.63|52.43|49.63|52.01|49.21|0
1623963300000|2021-06-17 20:55:00|52.37|49.57|52.6|49.8|52.6|49.8|52.25|49.45|0
1623963600000|2021-06-17 21:00:00|52.56|49.76|52.37|49.57|52.56|49.76|52.18|49.38|0
1623963900000|2021-06-17 21:05:00|52.38|49.58|52.36|49.56|52.38|49.58|52.33|49.53|0
1623964200000|2021-06-17 21:10:00|52.37|49.57|52.36|49.56|52.38|49.58|52.35|49.55|0
1623964500000|2021-06-17 21:15:00|52.35|49.55|52.36|49.56|52.36|49.56|52.35|49.55|0
1623964800000|2021-06-17 21:20:00|52.35|49.55|52.36|49.56|52.36|49.56|52.35|49.55|0
1623965100000|2021-06-17 21:25:00|52.35|49.55|52.33|49.53|52.35|49.55|52.33|49.53|0
1623965400000|2021-06-17 21:30:00|52.34|49.54|52.37|49.57|52.39|49.59|52.33|49.53|0
1623965700000|2021-06-17 21:35:00|52.39|49.59|52.37|49.57|52.39|49.59|52.37|49.57|0
1623966000000|2021-06-17 21:40:00|52.34|49.54|52.36|49.56|52.37|49.57|52.34|49.54|0
1623966300000|2021-06-17 21:45:00|52.37|49.57|52.35|49.55|52.37|49.57|52.35|49.55|0
1623966600000|2021-06-17 21:50:00|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1623966900000|2021-06-17 21:55:00|52.34|49.54|52.42|49.62|52.44|49.64|52.31|49.51|0
1623967200000|2021-06-17 22:00:00|52.53|49.73|52.74|49.94|52.86|50.06|52.38|49.58|0
1623967500000|2021-06-17 22:05:00|52.8|50|52.8|50|52.92|50.12|52.56|49.76|0
1623967800000|2021-06-17 22:10:00|52.86|50.06|52.62|49.82|52.86|50.06|52.62|49.82|0
1623968100000|2021-06-17 22:15:00|52.68|49.88|52.8|50|52.8|50|52.62|49.82|0
1623968400000|2021-06-17 22:20:00|52.86|50.06|52.86|50.06|52.92|50.12|52.8|50|0
1623968700000|2021-06-17 22:25:00|52.92|50.12|52.94|50.14|53.04|50.24|52.92|50.12|0
1623969000000|2021-06-17 22:30:00|52.98|50.18|52.98|50.18|53.04|50.24|52.86|50.06|0
1623969300000|2021-06-17 22:35:00|53|50.2|53.16|50.36|53.22|50.42|52.98|50.18|0
1623969600000|2021-06-17 22:40:00|53.22|50.42|53.15|50.35|53.22|50.42|52.91|50.11|0
1623969900000|2021-06-17 22:45:00|53.21|50.41|53.33|50.53|53.33|50.53|53.15|50.35|0
1623970200000|2021-06-17 22:50:00|53.4|50.6|53.39|50.59|53.46|50.66|53.39|50.59|0
1623970500000|2021-06-17 22:55:00|53.42|50.62|53.45|50.65|53.45|50.65|53.33|50.53|0
1623970800000|2021-06-17 23:00:00|53.39|50.59|53.21|50.41|53.39|50.59|53.09|50.29|0
1623971100000|2021-06-17 23:05:00|53.15|50.35|53.33|50.53|53.33|50.53|53.09|50.29|0
1623971400000|2021-06-17 23:10:00|53.36|50.56|53.39|50.59|53.39|50.59|53.15|50.35|0
1623971700000|2021-06-17 23:15:00|53.33|50.53|53.21|50.41|53.33|50.53|53.15|50.35|0
1623972000000|2021-06-17 23:20:00|53.15|50.35|53.08|50.28|53.15|50.35|53.02|50.22|0
1623972300000|2021-06-17 23:25:00|53.05|50.25|53.14|50.34|53.14|50.34|53.02|50.22|0
1623972600000|2021-06-17 23:30:00|53.08|50.28|52.84|50.04|53.08|50.28|52.84|50.04|0
1623972900000|2021-06-17 23:35:00|52.78|49.98|53.32|50.52|53.38|50.58|52.78|49.98|0
1623973200000|2021-06-17 23:40:00|53.26|50.46|53.08|50.28|53.44|50.64|53.08|50.28|0
1623973500000|2021-06-17 23:45:00|53.02|50.22|52.9|50.1|53.14|50.34|52.84|50.04|0
1623973800000|2021-06-17 23:50:00|52.84|50.04|52.54|49.74|52.84|50.04|52.42|49.62|0
1623974100000|2021-06-17 23:55:00|52.6|49.8|52.6|49.8|52.84|50.04|52.42|49.62|0
1623974400000|2021-06-18 00:00:00|52.42|49.62|52.12|49.32|52.53|49.73|51.82|49.02|0
1623974700000|2021-06-18 00:05:00|52.06|49.26|52.11|49.31|52.12|49.32|51.88|49.08|0
1623975000000|2021-06-18 00:10:00|52.05|49.25|52.29|49.49|52.35|49.55|51.94|49.14|0
1623975300000|2021-06-18 00:15:00|52.35|49.55|52.29|49.49|52.41|49.61|52.02|49.22|0
1623975600000|2021-06-18 00:20:00|52.17|49.37|52.89|50.09|52.89|50.09|52.17|49.37|0
1623975900000|2021-06-18 00:25:00|52.95|50.15|52.65|49.85|53.01|50.21|52.53|49.73|0
1623976200000|2021-06-18 00:30:00|52.71|49.91|52.56|49.76|52.83|50.03|52.47|49.67|0
1623976500000|2021-06-18 00:35:00|52.53|49.73|52.71|49.91|52.71|49.91|52.47|49.67|0
1623976800000|2021-06-18 00:40:00|52.65|49.85|53.07|50.27|53.13|50.33|52.65|49.85|0
1623977100000|2021-06-18 00:45:00|53.1|50.3|53.01|50.21|53.19|50.39|52.94|50.14|0
1623977400000|2021-06-18 00:50:00|52.97|50.17|52.82|50.02|53.07|50.27|52.76|49.96|0
1623977700000|2021-06-18 00:55:00|52.76|49.96|52.88|50.08|52.94|50.14|52.7|49.9|0
1623978000000|2021-06-18 01:00:00|52.94|50.14|52.82|50.02|53|50.2|52.82|50.02|0
1623978300000|2021-06-18 01:05:00|52.76|49.96|53.06|50.26|53.12|50.32|52.76|49.96|0
1623978600000|2021-06-18 01:10:00|53.09|50.29|52.88|50.08|53.18|50.38|52.88|50.08|0
1623978900000|2021-06-18 01:15:00|52.82|50.02|52.7|49.9|53|50.2|52.67|49.87|0
1623979200000|2021-06-18 01:20:00|52.58|49.78|52.66|49.86|52.7|49.9|52.52|49.72|0
1623979500000|2021-06-18 01:25:00|52.64|49.84|52.7|49.9|52.82|50.02|52.64|49.84|0
1623979800000|2021-06-18 01:30:00|52.63|49.83|53|50.2|53.06|50.26|52.51|49.71|0
1623980100000|2021-06-18 01:35:00|52.99|50.19|53.3|50.5|53.36|50.56|52.99|50.19|0
1623980400000|2021-06-18 01:40:00|53.33|50.53|53.48|50.68|53.54|50.74|53.24|50.44|0
1623980700000|2021-06-18 01:45:00|53.54|50.74|53.35|50.55|53.66|50.86|53.35|50.55|0
1623981000000|2021-06-18 01:50:00|53.42|50.62|53.35|50.55|53.48|50.68|53.35|50.55|0
1623981300000|2021-06-18 01:55:00|53.38|50.58|53.29|50.49|53.47|50.67|53.26|50.46|0
1623981600000|2021-06-18 02:00:00|53.23|50.43|53.29|50.49|53.47|50.67|53.23|50.43|0
1623981900000|2021-06-18 02:05:00|53.35|50.55|53.41|50.61|53.41|50.61|53.29|50.49|0
1623982200000|2021-06-18 02:10:00|53.47|50.67|53.17|50.37|53.47|50.67|53.17|50.37|0
1623982500000|2021-06-18 02:15:00|53.14|50.34|53.35|50.55|53.35|50.55|53.14|50.34|0
1623982800000|2021-06-18 02:20:00|53.41|50.61|53.41|50.61|53.47|50.67|53.35|50.55|0
1623983100000|2021-06-18 02:25:00|53.47|50.67|53.41|50.61|53.53|50.73|53.35|50.55|0
1623983400000|2021-06-18 02:30:00|53.47|50.67|53.47|50.67|53.47|50.67|53.28|50.48|0
1623983700000|2021-06-18 02:35:00|53.43|50.63|53.34|50.54|53.43|50.63|53.28|50.48|0
1623984000000|2021-06-18 02:40:00|53.31|50.51|53.16|50.36|53.34|50.54|52.98|50.18|0
1623984300000|2021-06-18 02:45:00|53.19|50.39|53.16|50.36|53.22|50.42|53.13|50.33|0
1623984600000|2021-06-18 02:50:00|53.22|50.42|53.22|50.42|53.22|50.42|53.1|50.3|0
1623984900000|2021-06-18 02:55:00|53.28|50.48|53.16|50.36|53.28|50.48|53.16|50.36|0
1623985200000|2021-06-18 03:00:00|53.22|50.42|53.16|50.36|53.28|50.48|53.1|50.3|0
1623985500000|2021-06-18 03:05:00|53.12|50.32|53.18|50.38|53.22|50.42|53.09|50.29|0
1623985800000|2021-06-18 03:10:00|53.22|50.42|53.4|50.6|53.4|50.6|53.18|50.38|0
1623986100000|2021-06-18 03:15:00|53.46|50.66|53.27|50.47|53.46|50.66|53.27|50.47|0
1623986400000|2021-06-18 03:20:00|53.3|50.5|53.27|50.47|53.39|50.59|53.21|50.41|0
1623986700000|2021-06-18 03:25:00|53.21|50.41|53.21|50.41|53.27|50.47|53.15|50.35|0
1623987000000|2021-06-18 03:30:00|53.27|50.47|53.21|50.41|53.27|50.47|53.12|50.32|0
1623987300000|2021-06-18 03:35:00|53.24|50.44|53.27|50.47|53.27|50.47|53.15|50.35|0
1623987600000|2021-06-18 03:40:00|53.21|50.41|53.33|50.53|53.33|50.53|53.21|50.41|0
1623987900000|2021-06-18 03:45:00|53.27|50.47|53.27|50.47|53.33|50.53|53.27|50.47|0
1623988200000|2021-06-18 03:50:00|53.3|50.5|53.21|50.41|53.33|50.53|53.14|50.34|0
1623988500000|2021-06-18 03:55:00|53.14|50.34|53.02|50.22|53.21|50.41|53.02|50.22|0
1623988800000|2021-06-18 04:00:00|52.99|50.19|52.6|49.8|52.99|50.19|52.54|49.74|0
1623989100000|2021-06-18 04:05:00|52.66|49.86|52.54|49.74|52.72|49.92|52.54|49.74|0
1623989400000|2021-06-18 04:10:00|52.48|49.68|52.54|49.74|52.6|49.8|52.48|49.68|0
1623989700000|2021-06-18 04:15:00|52.48|49.68|52.48|49.68|52.48|49.68|52.36|49.56|0
1623990000000|2021-06-18 04:20:00|52.51|49.71|52.48|49.68|52.54|49.74|52.42|49.62|0
1623990300000|2021-06-18 04:25:00|52.54|49.74|52.47|49.67|52.54|49.74|52.36|49.56|0
1623990600000|2021-06-18 04:30:00|52.41|49.61|52.47|49.67|52.47|49.67|52.41|49.61|0
1623990900000|2021-06-18 04:35:00|52.41|49.61|52.53|49.73|52.53|49.73|52.41|49.61|0
1623991200000|2021-06-18 04:40:00|52.59|49.79|52.71|49.91|52.77|49.97|52.59|49.79|0
1623991500000|2021-06-18 04:45:00|52.77|49.97|52.77|49.97|52.77|49.97|52.71|49.91|0
1623991800000|2021-06-18 04:50:00|52.71|49.91|52.77|49.97|52.83|50.03|52.71|49.91|0
1623992100000|2021-06-18 04:55:00|52.71|49.91|52.59|49.79|52.77|49.97|52.59|49.79|0
1623992400000|2021-06-18 05:00:00|52.65|49.85|52.53|49.73|52.65|49.85|52.47|49.67|0
1623992700000|2021-06-18 05:05:00|52.47|49.67|52.53|49.73|52.53|49.73|52.47|49.67|0
1623993000000|2021-06-18 05:10:00|52.55|49.75|52.46|49.66|52.65|49.85|52.46|49.66|0
1623993300000|2021-06-18 05:15:00|52.52|49.72|52.52|49.72|52.52|49.72|52.46|49.66|0
1623993600000|2021-06-18 05:20:00|52.58|49.78|52.52|49.72|52.58|49.78|52.52|49.72|0
1623993900000|2021-06-18 05:25:00|52.58|49.78|52.58|49.78|52.58|49.78|52.52|49.72|0
1623994200000|2021-06-18 05:30:00|52.52|49.72|52.52|49.72|52.64|49.84|52.52|49.72|0
1623994500000|2021-06-18 05:35:00|52.58|49.78|52.58|49.78|52.58|49.78|52.46|49.66|0
1623994800000|2021-06-18 05:40:00|52.64|49.84|52.88|50.08|52.88|50.08|52.61|49.81|0
1623995100000|2021-06-18 05:45:00|52.82|50.02|52.88|50.08|52.94|50.14|52.7|49.9|0
1623995400000|2021-06-18 05:50:00|52.94|50.14|52.88|50.08|53|50.2|52.88|50.08|0
1623995700000|2021-06-18 05:55:00|52.82|50.02|52.81|50.01|53.06|50.26|52.81|50.01|0
1623996000000|2021-06-18 06:00:00|52.75|49.95|52.75|49.95|52.75|49.95|52.39|49.59|0
1623996300000|2021-06-18 06:05:00|52.81|50.01|52.51|49.71|52.87|50.07|52.45|49.65|0
1623996600000|2021-06-18 06:10:00|52.45|49.65|52.69|49.89|52.75|49.95|52.36|49.56|0
1623996900000|2021-06-18 06:15:00|52.63|49.83|52.81|50.01|52.87|50.07|52.57|49.77|0
1623997200000|2021-06-18 06:20:00|52.87|50.07|52.75|49.95|52.93|50.13|52.63|49.83|0
1623997500000|2021-06-18 06:25:00|52.81|50.01|52.81|50.01|52.87|50.07|52.63|49.83|0
1623997800000|2021-06-18 06:30:00|52.78|49.98|52.51|49.71|52.81|50.01|52.45|49.65|0
1623998100000|2021-06-18 06:35:00|52.57|49.77|52.45|49.65|52.63|49.83|52.45|49.65|0
1623998400000|2021-06-18 06:40:00|52.51|49.71|52.47|49.67|52.51|49.71|52.38|49.58|0
1623998700000|2021-06-18 06:45:00|52.5|49.7|52.38|49.58|52.56|49.76|52.38|49.58|0
1623999000000|2021-06-18 06:50:00|52.44|49.64|52.62|49.82|52.62|49.82|52.32|49.52|0
1623999300000|2021-06-18 06:55:00|52.56|49.76|52.56|49.76|52.62|49.82|52.44|49.64|0
1623999600000|2021-06-18 07:00:00|52.5|49.7|52.44|49.64|52.62|49.82|52.32|49.52|0
1623999900000|2021-06-18 07:05:00|52.5|49.7|52.48|50.08|52.54|50.14|52.3|49.7|0
1624000200000|2021-06-18 07:10:00|52.42|50.02|52.39|49.99|52.54|50.14|52.3|49.9|0
1624000500000|2021-06-18 07:15:00|52.42|50.02|52.36|49.96|52.48|50.08|52.06|49.66|0
1624000800000|2021-06-18 07:20:00|52.3|49.9|52.54|50.14|52.54|50.14|52.24|49.84|0
1624001100000|2021-06-18 07:25:00|52.48|50.08|52.35|49.95|52.62|50.22|52.29|49.89|0
1624001400000|2021-06-18 07:30:00|52.29|49.89|51.99|49.59|52.35|49.95|51.99|49.59|0
1624001700000|2021-06-18 07:35:00|51.93|49.53|51.81|49.41|52.11|49.71|51.75|49.35|0
1624002000000|2021-06-18 07:40:00|51.75|49.35|51.46|49.06|51.75|49.35|51.34|48.94|0
1624002300000|2021-06-18 07:45:00|51.4|49|51.22|48.82|51.46|49.06|51.1|48.7|0
1624002600000|2021-06-18 07:50:00|51.16|48.76|51.4|49|51.4|49|51.16|48.76|0
1624002900000|2021-06-18 07:55:00|51.34|48.94|51.04|48.64|51.57|49.17|50.86|48.46|0
1624003200000|2021-06-18 08:00:00|51.01|48.61|51.39|48.99|51.57|49.17|51.01|48.61|0
1624003500000|2021-06-18 08:05:00|51.33|48.93|51.33|48.93|51.45|49.05|51.1|48.7|0
1624003800000|2021-06-18 08:10:00|51.39|48.99|51.27|48.87|51.51|49.11|51.27|48.87|0
1624004100000|2021-06-18 08:15:00|51.21|48.81|51.57|49.17|51.57|49.17|51.15|48.75|0
1624004400000|2021-06-18 08:20:00|51.51|49.11|51.39|48.99|51.57|49.17|51.15|48.75|0
1624004700000|2021-06-18 08:25:00|51.36|48.96|51.51|49.11|51.51|49.11|51.33|48.93|0
1624005000000|2021-06-18 08:30:00|51.45|49.05|51.5|49.1|51.56|49.16|51.33|48.93|0
1624005300000|2021-06-18 08:35:00|51.56|49.16|51.47|49.07|51.62|49.22|51.39|48.99|0
1624005600000|2021-06-18 08:40:00|51.5|49.1|51.62|49.22|51.62|49.22|51.39|48.99|0
1624005900000|2021-06-18 08:45:00|51.68|49.28|51.5|49.1|51.68|49.28|51.38|48.98|0
1624006200000|2021-06-18 08:50:00|51.53|49.13|51.32|48.92|51.62|49.22|51.21|48.81|0
1624006500000|2021-06-18 08:55:00|51.38|48.98|51.38|48.98|51.56|49.16|51.26|48.86|0
1624006800000|2021-06-18 09:00:00|51.32|48.92|51.2|48.8|51.44|49.04|51.2|48.8|0
1624007100000|2021-06-18 09:05:00|51.17|48.77|51.5|49.1|51.5|49.1|51.08|48.68|0
1624007400000|2021-06-18 09:10:00|51.44|49.04|51.73|49.33|51.79|49.39|51.44|49.04|0
1624007700000|2021-06-18 09:15:00|51.67|49.27|51.79|49.39|51.85|49.45|51.67|49.27|0
1624008000000|2021-06-18 09:20:00|51.73|49.33|51.73|49.33|51.79|49.39|51.67|49.27|0
1624008300000|2021-06-18 09:25:00|51.79|49.39|51.67|49.27|51.85|49.45|51.67|49.27|0
1624008600000|2021-06-18 09:30:00|51.73|49.33|51.49|49.09|51.79|49.39|51.37|48.97|0
1624008900000|2021-06-18 09:35:00|51.43|49.03|51.7|49.3|51.73|49.33|51.43|49.03|0
1624009200000|2021-06-18 09:40:00|51.73|49.33|51.87|49.47|51.91|49.51|51.61|49.21|0
1624009500000|2021-06-18 09:45:00|51.85|49.45|51.84|49.44|51.91|49.51|51.73|49.33|0
1624009800000|2021-06-18 09:50:00|51.79|49.39|51.61|49.21|51.79|49.39|51.13|48.73|0
1624010100000|2021-06-18 09:55:00|51.67|49.27|51.6|49.2|51.67|49.27|51.49|49.09|0
1624010400000|2021-06-18 10:00:00|51.49|49.09|51.01|48.61|51.6|49.2|50.84|48.44|0
1624010700000|2021-06-18 10:05:00|50.78|48.38|50.6|48.2|50.89|48.49|50.45|48.05|0
1624011000000|2021-06-18 10:10:00|50.57|48.17|50.31|47.91|50.66|48.26|50.19|47.79|0
1624011300000|2021-06-18 10:15:00|50.28|47.88|50.42|48.02|50.42|48.02|50.07|47.67|0
1624011600000|2021-06-18 10:20:00|50.48|48.08|50.54|48.14|50.71|48.31|50.07|47.67|0
1624011900000|2021-06-18 10:25:00|50.42|48.02|51.45|49.05|56.94|54.54|49.4|47|0
1624012200000|2021-06-18 10:30:00|51.42|49.02|51.36|48.96|51.45|49.05|51.15|48.75|0
1624012500000|2021-06-18 10:35:00|51.45|49.05|51.8|49.4|51.8|49.4|51.36|48.96|0
1624012800000|2021-06-18 10:40:00|51.86|49.46|51.8|49.4|51.92|49.52|51.56|49.16|0
1624013100000|2021-06-18 10:45:00|51.74|49.34|51.74|49.34|51.92|49.52|51.56|49.16|0
1624013400000|2021-06-18 10:50:00|51.68|49.28|51.21|48.81|51.86|49.46|51.21|48.81|0
1624013700000|2021-06-18 10:55:00|51.24|48.84|51.27|48.87|51.5|49.1|51.03|48.63|0
1624014000000|2021-06-18 11:00:00|51.32|48.92|50.68|48.28|51.5|49.1|50.68|48.28|0
1624014300000|2021-06-18 11:05:00|50.8|48.4|50.33|47.93|50.91|48.51|50.27|47.87|0
1624014600000|2021-06-18 11:10:00|50.3|47.9|50.21|47.81|50.3|47.9|49.87|47.47|0
1624014900000|2021-06-18 11:15:00|50.15|47.75|52.25|49.85|52.76|50.36|49.53|47.13|0
1624015200000|2021-06-18 11:20:00|52.19|49.79|51.6|49.2|52.19|49.79|51.54|49.14|0
1624015500000|2021-06-18 11:25:00|51.45|49.05|52.54|50.14|52.6|50.2|51.45|49.05|0
1624015800000|2021-06-18 11:30:00|52.48|50.08|52.6|50.2|52.77|50.37|52.19|49.79|0
1624016100000|2021-06-18 11:35:00|52.66|50.26|52.18|49.78|52.66|50.26|52.01|49.61|0
1624016400000|2021-06-18 11:40:00|52.15|49.75|51.54|49.14|52.36|49.96|51.42|49.02|0
1624016700000|2021-06-18 11:45:00|51.6|49.2|51.54|49.14|51.86|49.46|51.36|48.96|0
1624017000000|2021-06-18 11:50:00|51.48|49.08|51.83|49.43|51.89|49.49|51.33|48.93|0
1624017300000|2021-06-18 11:55:00|51.77|49.37|52.36|49.96|52.47|50.07|51.77|49.37|0
1624017600000|2021-06-18 12:00:00|52.3|49.9|50.72|48.32|52.3|49.9|50.61|48.21|0
1624017900000|2021-06-18 12:05:00|50.64|48.24|50.26|47.86|50.95|48.55|50.26|47.86|0
1624018200000|2021-06-18 12:10:00|50.09|47.69|51.29|48.89|51.83|49.43|49.13|46.73|0
1624018500000|2021-06-18 12:15:00|51.21|48.81|50.52|48.12|51.38|48.98|49.96|47.56|0
1624018800000|2021-06-18 12:20:00|50.58|48.18|49|46.6|50.58|48.18|47.63|45.23|0
1624019100000|2021-06-18 12:25:00|49.06|46.66|49.56|47.16|49.73|47.33|48.39|45.99|0
1624019400000|2021-06-18 12:30:00|49.45|47.05|49.67|47.27|49.67|47.27|48.97|46.57|0
1624019700000|2021-06-18 12:35:00|49.61|47.21|50.22|47.82|50.72|48.32|49.33|46.93|0
1624020000000|2021-06-18 12:40:00|49.99|47.59|49.37|46.97|50.16|47.76|48.93|46.53|0
1624020300000|2021-06-18 12:45:00|49.43|47.03|50.84|48.44|50.84|48.44|49.43|47.03|0
1624020600000|2021-06-18 12:50:00|50.78|48.38|51.35|48.95|51.35|48.95|50.38|47.98|0
1624020900000|2021-06-18 12:55:00|51.46|49.06|51.98|49.58|52.04|49.64|51.35|48.95|0
1624021200000|2021-06-18 13:00:00|51.92|49.52|51.26|48.86|52.1|49.7|50.75|48.35|0
1624021500000|2021-06-18 13:05:00|51.29|48.89|50.95|48.55|51.29|48.89|50.66|48.26|0
1624021800000|2021-06-18 13:10:00|50.83|48.43|51|48.6|51.23|48.83|50.43|48.03|0
1624022100000|2021-06-18 13:15:00|51.12|48.72|50.77|48.37|51.46|49.06|50.72|48.32|0
1624022400000|2021-06-18 13:20:00|50.83|48.43|49.7|47.3|50.83|48.43|49.36|46.96|0
1624022700000|2021-06-18 13:25:00|49.81|47.41|48.81|46.41|50.37|47.97|48.81|46.41|0
1624023000000|2021-06-18 13:30:00|49.14|46.74|49.2|46.8|50.26|47.86|47.82|45.42|0
1624023300000|2021-06-18 13:35:00|49.25|46.85|50.43|48.03|51.1|48.7|46.69|44.29|0
1624023600000|2021-06-18 13:40:00|50.31|47.91|51.5|49.1|51.62|49.22|49.59|47.19|0
1624023900000|2021-06-18 13:45:00|50.39|47.99|49.99|47.59|50.89|48.49|49.77|47.37|0
1624024200000|2021-06-18 13:50:00|49.93|47.53|48.93|46.53|50.47|48.07|47.46|45.06|0
1624024500000|2021-06-18 13:55:00|49.09|46.69|51.82|49.42|52.22|49.82|48.98|46.58|0
1624024800000|2021-06-18 14:00:00|51.65|49.25|48.16|45.76|52.16|49.76|48.16|45.76|0
1624025100000|2021-06-18 14:05:00|48.11|45.71|50.43|48.03|50.43|48.03|48.11|45.71|0
1624025400000|2021-06-18 14:10:00|50.31|47.91|47.47|45.07|50.43|48.03|47.31|44.91|0
1624025700000|2021-06-18 14:15:00|47.25|44.85|46.02|43.62|47.31|44.91|45.91|43.51|0
1624026000000|2021-06-18 14:20:00|45.91|43.51|46.39|43.99|47.09|44.69|45.38|42.98|0
1624026300000|2021-06-18 14:25:00|46.33|43.93|46.55|44.15|46.98|44.58|45.85|43.45|0
1624026600000|2021-06-18 14:30:00|46.49|44.09|46.65|44.25|46.71|44.31|44.8|42.4|0
1624026900000|2021-06-18 14:35:00|46.6|44.2|47.68|45.28|47.68|45.28|46.6|44.2|0
1624027200000|2021-06-18 14:40:00|47.63|45.23|49.81|47.41|57.98|55.58|47.25|44.85|0
1624027500000|2021-06-18 14:45:00|49.86|47.46|46.14|43.74|49.86|47.46|45.98|43.58|0
1624027800000|2021-06-18 14:50:00|46.09|43.69|45.3|42.9|46.3|43.9|45.19|42.79|0
1624028100000|2021-06-18 14:55:00|45.24|42.84|45.82|43.42|46.3|43.9|45.09|42.69|0
1624028400000|2021-06-18 15:00:00|45.56|43.16|45.45|43.05|46.46|44.06|45.29|42.89|0
1624028700000|2021-06-18 15:05:00|45.56|43.16|45.55|43.15|45.87|43.47|45.34|42.94|0
1624029000000|2021-06-18 15:10:00|45.61|43.21|49.72|47.32|50.21|47.81|44.98|42.58|0
1624029300000|2021-06-18 15:15:00|49.77|47.37|49.78|47.38|50.6|48.2|49.66|47.26|0
1624029600000|2021-06-18 15:20:00|49.73|47.33|49.62|47.22|50.06|47.66|49.56|47.16|0
1624029900000|2021-06-18 15:25:00|49.67|47.27|48.8|46.4|49.67|47.27|48.69|46.29|0
1624030200000|2021-06-18 15:30:00|48.74|46.34|48.88|46.48|50.39|47.99|48.64|46.24|0
1624030500000|2021-06-18 15:35:00|48.82|46.42|49.27|46.87|49.52|47.12|48.42|46.02|0
1624030800000|2021-06-18 15:40:00|49.24|46.84|48.77|46.37|49.3|46.9|48.53|46.13|0
1624031100000|2021-06-18 15:45:00|48.69|46.29|49.02|46.62|49.13|46.73|48.64|46.24|0
1624031400000|2021-06-18 15:50:00|49.07|46.67|49.02|46.62|49.35|46.95|48.85|46.45|0
1624031700000|2021-06-18 15:55:00|48.91|46.51|49.24|46.84|49.24|46.84|48.74|46.34|0
1624032000000|2021-06-18 16:00:00|49.13|46.73|49.13|46.73|49.29|46.89|48.47|46.07|0
1624032300000|2021-06-18 16:05:00|49.18|46.78|50.24|47.84|50.29|47.89|49.13|46.73|0
1624032600000|2021-06-18 16:10:00|50.29|47.89|49.93|47.53|50.29|47.89|49.68|47.28|0
1624032900000|2021-06-18 16:15:00|49.9|47.5|49.9|47.5|49.96|47.56|49.68|47.28|0
1624033200000|2021-06-18 16:20:00|49.96|47.56|49.84|47.44|50.01|47.61|49.62|47.22|0
1624033500000|2021-06-18 16:25:00|49.9|47.5|50.37|47.97|50.4|48|49.79|47.39|0
1624033800000|2021-06-18 16:30:00|50.4|48|49.19|46.79|50.4|48|49.13|46.73|0
1624034100000|2021-06-18 16:35:00|49.13|46.73|48.52|46.12|49.19|46.79|48.52|46.12|0
1624034400000|2021-06-18 16:40:00|48.58|46.18|47.66|45.26|48.8|46.4|47.61|45.21|0
1624034700000|2021-06-18 16:45:00|47.55|45.15|47.47|45.07|47.61|45.21|46.96|44.56|0
1624035000000|2021-06-18 16:50:00|47.39|44.99|47.82|45.42|47.99|45.59|47.39|44.99|0
1624035300000|2021-06-18 16:55:00|47.77|45.37|47.82|45.42|47.88|45.48|47.55|45.15|0
1624035600000|2021-06-18 17:00:00|47.77|45.37|47.88|45.48|47.93|45.53|47.39|44.99|0
1624035900000|2021-06-18 17:05:00|47.82|45.42|48.26|45.86|48.5|46.1|47.71|45.31|0
1624036200000|2021-06-18 17:10:00|48.28|45.88|48.81|46.41|48.92|46.52|48.26|45.86|0
1624036500000|2021-06-18 17:15:00|48.75|46.35|48.69|46.29|48.92|46.52|48.64|46.24|0
1624036800000|2021-06-18 17:20:00|48.64|46.24|47.87|45.47|48.69|46.29|47.71|45.31|0
1624037100000|2021-06-18 17:25:00|47.93|45.53|47.76|45.36|48.14|45.74|47.44|45.04|0
1624037400000|2021-06-18 17:30:00|47.81|45.41|48.41|46.01|48.41|46.01|47.76|45.36|0
1624037700000|2021-06-18 17:35:00|48.47|46.07|48.36|45.96|48.71|46.31|48.19|45.79|0
1624038000000|2021-06-18 17:40:00|48.41|46.01|48.08|45.68|48.63|46.23|48.08|45.68|0
1624038300000|2021-06-18 17:45:00|48.19|45.79|47.16|44.76|48.19|45.79|47.16|44.76|0
1624038600000|2021-06-18 17:50:00|47.21|44.81|47.81|45.41|47.86|45.46|46.84|44.44|0
1624038900000|2021-06-18 17:55:00|47.86|45.46|48.02|45.62|48.02|45.62|47.59|45.19|0
1624039200000|2021-06-18 18:00:00|47.91|45.51|48.4|46|49.07|46.67|47.48|45.08|0
1624039500000|2021-06-18 18:05:00|48.46|46.06|48.46|46.06|48.73|46.33|48.24|45.84|0
1624039800000|2021-06-18 18:10:00|48.51|46.11|48.46|46.06|48.57|46.17|48.02|45.62|0
1624040100000|2021-06-18 18:15:00|48.57|46.17|48.24|45.84|48.57|46.17|48.13|45.73|0
1624040400000|2021-06-18 18:20:00|48.26|45.86|48.4|46|48.79|46.39|48.24|45.84|0
1624040700000|2021-06-18 18:25:00|48.46|46.06|48.34|45.94|48.51|46.11|47.85|45.45|0
1624041000000|2021-06-18 18:30:00|48.24|45.84|47.85|45.45|48.48|46.08|47.8|45.4|0
1624041300000|2021-06-18 18:35:00|47.91|45.51|47.42|45.02|47.96|45.56|47.2|44.8|0
1624041600000|2021-06-18 18:40:00|47.47|45.07|46.88|44.48|47.63|45.23|46.72|44.32|0
1624041900000|2021-06-18 18:45:00|46.83|44.43|47.82|45.42|48.15|45.75|46.75|44.35|0
1624042200000|2021-06-18 18:50:00|47.88|45.48|47.66|45.26|48.37|45.97|47.66|45.26|0
1624042500000|2021-06-18 18:55:00|47.71|45.31|47.34|44.94|47.71|45.31|47.07|44.67|0
1624042800000|2021-06-18 19:00:00|47.28|44.88|47.5|45.1|48.36|45.96|46.91|44.51|0
1624043100000|2021-06-18 19:05:00|47.39|44.99|48.78|46.38|49.03|46.63|47.28|44.88|0
1624043400000|2021-06-18 19:10:00|48.89|46.49|49.82|47.42|49.93|47.53|48.67|46.27|0
1624043700000|2021-06-18 19:15:00|49.76|47.36|50.65|48.25|50.65|48.25|49.49|47.09|0
1624044000000|2021-06-18 19:20:00|50.6|48.2|51.38|48.98|51.44|49.04|50.54|48.14|0
1624044300000|2021-06-18 19:25:00|51.32|48.92|50.59|48.19|51.38|48.98|50.54|48.14|0
1624044600000|2021-06-18 19:30:00|50.65|48.25|49.39|46.99|50.82|48.42|48.95|46.55|0
1624044900000|2021-06-18 19:35:00|49.33|46.93|49.91|47.51|50.05|47.65|49.06|46.66|0
1624045200000|2021-06-18 19:40:00|49.94|47.54|50.38|47.98|50.47|48.07|49.5|47.1|0
1624045500000|2021-06-18 19:45:00|50.33|47.93|48.67|46.27|50.61|48.21|48.67|46.27|0
1624045800000|2021-06-18 19:50:00|49.11|46.71|47.18|44.78|49.44|47.04|47.02|44.62|0
1624046100000|2021-06-18 19:55:00|47.12|44.72|44.09|41.69|47.12|44.72|43.78|41.38|0
1624046400000|2021-06-18 20:00:00|44.34|41.94|46.1|43.7|46.15|43.75|42.99|40.59|0
1624046700000|2021-06-18 20:05:00|46.15|43.75|45.52|43.12|46.41|44.01|45.42|43.02|0
1624047000000|2021-06-18 20:10:00|45.63|43.23|45.96|43.56|46.04|43.64|45.58|43.18|0
1624259100000|2021-06-21 07:05:00|44.29|41.89|43.38|40.98|44.59|42.19|43.33|40.93|0
1624259400000|2021-06-21 07:10:00|43.33|40.93|43.53|41.13|43.73|41.33|43.28|40.88|0
1624259700000|2021-06-21 07:15:00|43.58|41.18|43.98|41.58|43.98|41.58|43.28|40.88|0
1624260000000|2021-06-21 07:20:00|43.93|41.53|44.09|41.69|44.21|41.81|43.63|41.23|0
1624260300000|2021-06-21 07:25:00|43.98|41.58|43.73|41.33|44.19|41.79|43.53|41.13|0
1624260600000|2021-06-21 07:30:00|43.78|41.38|44.49|42.09|44.59|42.19|43.63|41.23|0
1624260900000|2021-06-21 07:35:00|44.54|42.14|45.21|42.81|45.37|42.97|44.31|41.91|0
1624261200000|2021-06-21 07:40:00|45.16|42.76|45.29|42.89|46.13|43.73|44.21|41.81|0
1624261500000|2021-06-21 07:45:00|45.24|42.84|46.28|43.88|46.65|44.25|45.19|42.79|0
1624261800000|2021-06-21 07:50:00|46.22|43.82|46.65|44.25|47.02|44.62|46.22|43.82|0
1624262100000|2021-06-21 07:55:00|46.6|44.2|46.38|43.98|46.7|44.3|46.28|43.88|0
1624262400000|2021-06-21 08:00:00|46.43|44.03|45.43|43.03|46.59|44.19|45.43|43.03|0
1624262700000|2021-06-21 08:05:00|45.4|43|45.48|43.08|45.9|43.5|45.4|43|0
1624263000000|2021-06-21 08:10:00|45.43|43.03|45.85|43.45|45.9|43.5|45.43|43.03|0
1624263300000|2021-06-21 08:15:00|45.8|43.4|45.95|43.55|46.06|43.66|45.53|43.13|0
1624263600000|2021-06-21 08:20:00|45.93|43.53|46.32|43.92|46.75|44.35|45.9|43.5|0
1624263900000|2021-06-21 08:25:00|46.35|43.95|46.22|43.82|46.67|44.27|46.16|43.76|0
1624264200000|2021-06-21 08:30:00|46.27|43.87|46.32|43.92|46.69|44.29|46.11|43.71|0
1624264500000|2021-06-21 08:35:00|46.37|43.97|46.75|44.35|46.8|44.4|46.21|43.81|0
1624264800000|2021-06-21 08:40:00|46.72|44.32|46.32|43.92|46.8|44.4|46.16|43.76|0
1624265100000|2021-06-21 08:45:00|46.27|43.87|46.8|44.4|46.8|44.4|46.21|43.81|0
1624265400000|2021-06-21 08:50:00|46.85|44.45|46.69|44.29|46.85|44.45|46.37|43.97|0
1624265700000|2021-06-21 08:55:00|46.8|44.4|46.75|44.35|46.91|44.51|46.5|44.1|0
1624266000000|2021-06-21 09:00:00|46.69|44.29|47.17|44.77|47.23|44.83|46.48|44.08|0
1624266300000|2021-06-21 09:05:00|47.12|44.72|47.01|44.61|47.28|44.88|46.8|44.4|0
1624266600000|2021-06-21 09:10:00|47.12|44.72|47.77|45.37|47.99|45.59|47.06|44.66|0
1624266900000|2021-06-21 09:15:00|48.34|45.94|46.09|43.69|48.34|45.94|45.82|43.42|0
1624267200000|2021-06-21 09:20:00|46.14|43.74|46.62|44.22|46.89|44.49|46.14|43.74|0
1624267500000|2021-06-21 09:25:00|46.68|44.28|46.73|44.33|47.05|44.65|46.57|44.17|0
1624267800000|2021-06-21 09:30:00|46.62|44.22|46.08|43.68|46.97|44.57|46.03|43.63|0
1624268100000|2021-06-21 09:35:00|46.14|43.74|45.98|43.58|46.62|44.22|45.98|43.58|0
1624268400000|2021-06-21 09:40:00|46.03|43.63|46.48|44.08|46.56|44.16|46.03|43.63|0
1624268700000|2021-06-21 09:45:00|46.46|44.06|46.4|44|46.89|44.49|46.4|44|0
1624269000000|2021-06-21 09:50:00|46.32|43.92|46.45|44.05|46.94|44.54|46.32|43.92|0
1624269300000|2021-06-21 09:55:00|46.51|44.11|46.08|43.68|46.56|44.16|45.97|43.57|0
1624269600000|2021-06-21 10:00:00|46.18|43.78|46.13|43.73|46.45|44.05|46.02|43.62|0
1624269900000|2021-06-21 10:05:00|46.18|43.78|46.1|43.7|46.4|44|46.02|43.62|0
1624270200000|2021-06-21 10:10:00|46.13|43.73|45.91|43.51|46.34|43.94|45.81|43.41|0
1624270500000|2021-06-21 10:15:00|45.89|43.49|45.59|43.19|45.91|43.51|45.59|43.19|0
1624270800000|2021-06-21 10:20:00|45.65|43.25|45.97|43.57|45.97|43.57|45.49|43.09|0
1624271100000|2021-06-21 10:25:00|45.91|43.51|45.8|43.4|46.13|43.73|45.8|43.4|0
1624271400000|2021-06-21 10:30:00|45.75|43.35|45.7|43.3|46.18|43.78|45.54|43.14|0
1624271700000|2021-06-21 10:35:00|45.8|43.4|45.64|43.24|46.02|43.62|45.54|43.14|0
1624272000000|2021-06-21 10:40:00|45.59|43.19|45.91|43.51|46.12|43.72|45.54|43.14|0
1624272300000|2021-06-21 10:45:00|45.96|43.56|45.83|43.43|46.01|43.61|45.61|43.21|0
1624272600000|2021-06-21 10:50:00|45.91|43.51|46.23|43.83|46.28|43.88|45.85|43.45|0
1624272900000|2021-06-21 10:55:00|46.2|43.8|46.01|43.61|46.39|43.99|45.96|43.56|0
1624273200000|2021-06-21 11:00:00|45.9|43.5|46.22|43.82|46.22|43.82|45.69|43.29|0
1624273500000|2021-06-21 11:05:00|46.17|43.77|45.8|43.4|46.39|43.99|45.74|43.34|0
1624273800000|2021-06-21 11:10:00|45.74|43.34|45.18|42.78|45.74|43.34|45.11|42.71|0
1624274100000|2021-06-21 11:15:00|45.21|42.81|44.95|42.55|45.32|42.92|44.82|42.42|0
1624274400000|2021-06-21 11:20:00|44.9|42.5|44.39|41.99|45|42.6|44.39|41.99|0
1624274700000|2021-06-21 11:25:00|44.44|42.04|46.91|44.51|47.08|44.68|44.34|41.94|0
1624275000000|2021-06-21 11:30:00|46.86|44.46|46.91|44.51|47.13|44.73|46.81|44.41|0
1624275300000|2021-06-21 11:35:00|46.97|44.57|47.61|45.21|47.61|45.21|46.91|44.51|0
1624275600000|2021-06-21 11:40:00|47.56|45.16|46.91|44.51|47.56|45.16|46.86|44.46|0
1624275900000|2021-06-21 11:45:00|46.86|44.46|47.02|44.62|47.34|44.94|46.8|44.4|0
1624276200000|2021-06-21 11:50:00|47.07|44.67|47.66|45.26|48.04|45.64|46.91|44.51|0
1624276500000|2021-06-21 11:55:00|47.72|45.32|47.82|45.42|48.26|45.86|47.72|45.32|0
1624276800000|2021-06-21 12:00:00|47.88|45.48|47.5|45.1|47.93|45.53|47.18|44.78|0
1624277100000|2021-06-21 12:05:00|47.44|45.04|47.55|45.15|47.71|45.31|47.2|44.8|0
1624277400000|2021-06-21 12:10:00|47.61|45.21|47.17|44.77|47.61|45.21|46.96|44.56|0
1624277700000|2021-06-21 12:15:00|47.23|44.83|47.87|45.47|48.04|45.64|47.12|44.72|0
1624278000000|2021-06-21 12:20:00|47.82|45.42|47.22|44.82|47.87|45.47|47.17|44.77|0
1624278300000|2021-06-21 12:25:00|47.17|44.77|47.17|44.77|47.44|45.04|47.01|44.61|0
1624278600000|2021-06-21 12:30:00|47.14|44.74|47.14|44.74|47.44|45.04|47.09|44.69|0
1624278900000|2021-06-21 12:35:00|47.17|44.77|47.33|44.93|47.6|45.2|47.11|44.71|0
1624279200000|2021-06-21 12:40:00|47.3|44.9|47.33|44.93|47.33|44.93|47.01|44.61|0
1624279500000|2021-06-21 12:45:00|47.27|44.87|47.33|44.93|47.65|45.25|47.17|44.77|0
1624279800000|2021-06-21 12:50:00|47.27|44.87|47.87|45.47|47.92|45.52|47.17|44.77|0
1624280100000|2021-06-21 12:55:00|47.81|45.41|48.19|45.79|48.36|45.96|47.81|45.41|0
1624280400000|2021-06-21 13:00:00|48.14|45.74|47.97|45.57|48.25|45.85|47.87|45.47|0
1624280700000|2021-06-21 13:05:00|48.03|45.63|48.19|45.79|48.36|45.96|47.95|45.55|0
1624281000000|2021-06-21 13:10:00|48.14|45.74|48.3|45.9|48.35|45.95|48.14|45.74|0
1624281300000|2021-06-21 13:15:00|48.24|45.84|48.35|45.95|48.35|45.95|48.03|45.63|0
1624281600000|2021-06-21 13:20:00|48.41|46.01|48.46|46.06|48.52|46.12|48.24|45.84|0
1624281900000|2021-06-21 13:25:00|48.35|45.95|48.35|45.95|48.52|46.12|48.02|45.62|0
1624282200000|2021-06-21 13:30:00|48.24|45.84|45.33|42.93|49.37|46.97|45.33|42.93|0
1624282500000|2021-06-21 13:35:00|45.28|42.88|46.18|43.78|46.55|44.15|45.23|42.83|0
1624282800000|2021-06-21 13:40:00|46.29|43.89|46.93|44.53|46.98|44.58|45.65|43.25|0
1624283100000|2021-06-21 13:45:00|46.77|44.37|47.69|45.29|47.74|45.34|45.86|43.46|0
1624283400000|2021-06-21 13:50:00|47.52|45.12|49.23|46.83|49.23|46.83|47.09|44.69|0
1624283700000|2021-06-21 13:55:00|49.51|47.11|47.1|44.7|49.99|47.59|46.88|44.48|0
1624284000000|2021-06-21 14:00:00|47.26|44.86|48.43|46.03|48.48|46.08|47.04|44.64|0
1624284300000|2021-06-21 14:05:00|48.37|45.97|53.7|51.3|54.61|52.21|48.26|45.86|0
1624284600000|2021-06-21 14:10:00|53.65|51.25|53.06|50.66|53.76|51.36|52.59|50.19|0
1624284900000|2021-06-21 14:15:00|53.12|50.72|53|50.6|54|51.6|53|50.6|0
1624285200000|2021-06-21 14:20:00|52.88|50.48|53.35|50.95|54|51.6|52.88|50.48|0
1624285500000|2021-06-21 14:25:00|53.29|50.89|54.59|52.19|54.77|52.37|53.29|50.89|0
1624285800000|2021-06-21 14:30:00|54.77|52.37|55.19|52.79|55.37|52.97|54.53|52.13|0
1624286100000|2021-06-21 14:35:00|55.13|52.73|55.67|53.27|56.03|53.63|55.07|52.67|0
1624286400000|2021-06-21 14:40:00|55.79|53.39|55.97|53.57|56.4|54|55.67|53.27|0
1624286700000|2021-06-21 14:45:00|56.03|53.63|56|53.6|57.35|54.95|55.14|52.74|0
1624287000000|2021-06-21 14:50:00|56.06|53.66|56.8|54.4|57.29|54.89|56.06|53.66|0
1624287300000|2021-06-21 14:55:00|56.86|54.46|56.73|54.33|57.29|54.89|56.61|54.21|0
1624287600000|2021-06-21 15:00:00|56.92|54.52|56.36|53.96|57.04|54.64|56.24|53.84|0
1624287900000|2021-06-21 15:05:00|56.42|54.02|56.24|53.84|56.92|54.52|56|53.6|0
1624288200000|2021-06-21 15:10:00|56.27|53.87|55.93|53.53|56.48|54.08|55.87|53.47|0
1624288500000|2021-06-21 15:15:00|56.06|53.66|56.6|54.2|56.73|54.33|55.99|53.59|0
1624288800000|2021-06-21 15:20:00|56.54|54.14|56.79|54.39|57.03|54.63|56.18|53.78|0
1624289100000|2021-06-21 15:25:00|56.73|54.33|56.09|53.69|56.91|54.51|55.8|53.4|0
1624289400000|2021-06-21 15:30:00|56.22|53.82|56.09|53.69|56.64|54.24|56.03|53.63|0
1624289700000|2021-06-21 15:35:00|56.15|53.75|56.83|54.43|56.95|54.55|56.15|53.75|0
1624290000000|2021-06-21 15:40:00|56.89|54.49|56.95|54.55|57.2|54.8|56.58|54.18|0
1624290300000|2021-06-21 15:45:00|57.01|54.61|57.26|54.86|57.32|54.92|57.01|54.61|0
1624290600000|2021-06-21 15:50:00|57.19|54.79|57.01|54.61|57.44|55.04|56.88|54.48|0
1624290900000|2021-06-21 15:55:00|56.88|54.48|56.88|54.48|57.32|54.92|56.7|54.3|0
1624291200000|2021-06-21 16:00:00|56.95|54.55|56.94|54.54|57.25|54.85|56.88|54.48|0
1624291500000|2021-06-21 16:05:00|57.01|54.61|56.63|54.23|57.01|54.61|56.57|54.17|0
1624291800000|2021-06-21 16:10:00|56.7|54.3|56.69|54.29|56.88|54.48|56.51|54.11|0
1624292100000|2021-06-21 16:15:00|56.72|54.32|56.76|54.36|57|54.6|56.69|54.29|0
1624292400000|2021-06-21 16:20:00|56.69|54.29|56.14|53.74|56.76|54.36|56.02|53.62|0
1624292700000|2021-06-21 16:25:00|56.08|53.68|56.45|54.05|56.63|54.23|56.08|53.68|0
1624293000000|2021-06-21 16:30:00|56.51|54.11|56.44|54.04|56.75|54.35|56.26|53.86|0
1624293300000|2021-06-21 16:35:00|56.51|54.11|56.5|54.1|56.75|54.35|56.38|53.98|0
1624293600000|2021-06-21 16:40:00|56.57|54.17|56.38|53.98|56.69|54.29|56.2|53.8|0
1624293900000|2021-06-21 16:45:00|56.44|54.04|56.2|53.8|56.93|54.53|56.2|53.8|0
1624294200000|2021-06-21 16:50:00|56.13|53.73|56.32|53.92|56.62|54.22|56.13|53.73|0
1624294500000|2021-06-21 16:55:00|56.26|53.86|56.13|53.73|56.44|54.04|56.13|53.73|0
1624294800000|2021-06-21 17:00:00|56.19|53.79|56.07|53.67|56.32|53.92|56.01|53.61|0
1624295100000|2021-06-21 17:05:00|56.01|53.61|56.22|53.82|56.34|53.94|55.95|53.55|0
1624295400000|2021-06-21 17:10:00|56.19|53.79|56.5|54.1|56.74|54.34|56.07|53.67|0
1624295700000|2021-06-21 17:15:00|56.46|54.06|56.8|54.4|56.83|54.43|56.31|53.91|0
1624296000000|2021-06-21 17:20:00|56.77|54.37|56.49|54.09|56.8|54.4|56.37|53.97|0
1624296300000|2021-06-21 17:25:00|56.56|54.16|56.74|54.34|56.92|54.52|56.43|54.03|0
1624296600000|2021-06-21 17:30:00|56.86|54.46|57.17|54.77|57.29|54.89|56.86|54.46|0
1624296900000|2021-06-21 17:35:00|57.11|54.71|57.35|54.95|57.35|54.95|56.92|54.52|0
1624297200000|2021-06-21 17:40:00|57.42|55.02|58.16|55.76|58.35|55.95|57.42|55.02|0
1624297500000|2021-06-21 17:45:00|58.1|55.7|57.33|54.93|59.33|56.93|56.52|54.12|0
1624297800000|2021-06-21 17:50:00|57.27|54.87|57.39|54.99|57.58|55.18|57.2|54.8|0
1624298100000|2021-06-21 17:55:00|57.33|54.93|56.95|54.55|57.39|54.99|56.95|54.55|0
1624298400000|2021-06-21 18:00:00|57.08|54.68|56.58|54.18|57.33|54.93|56.46|54.06|0
1624298700000|2021-06-21 18:05:00|56.64|54.24|56.83|54.43|56.95|54.55|56.52|54.12|0
1624299000000|2021-06-21 18:10:00|56.77|54.37|56.89|54.49|56.89|54.49|56.64|54.24|0
1624299300000|2021-06-21 18:15:00|56.95|54.55|56.82|54.42|57.07|54.67|56.82|54.42|0
1624299600000|2021-06-21 18:20:00|56.76|54.36|56.58|54.18|56.89|54.49|56.51|54.11|0
1624299900000|2021-06-21 18:25:00|56.51|54.11|56.57|54.17|56.7|54.3|56.33|53.93|0
1624300200000|2021-06-21 18:30:00|56.51|54.11|56.39|53.99|56.57|54.17|56.08|53.68|0
1624300500000|2021-06-21 18:35:00|56.33|53.93|56.14|53.74|56.7|54.3|56.14|53.74|0
1624300800000|2021-06-21 18:40:00|56.2|53.8|56.51|54.11|56.51|54.11|56.14|53.74|0
1624301100000|2021-06-21 18:45:00|56.45|54.05|56.14|53.74|56.45|54.05|56.08|53.68|0
1624301400000|2021-06-21 18:50:00|56.08|53.68|56.57|54.17|56.63|54.23|56.02|53.62|0
1624301700000|2021-06-21 18:55:00|56.63|54.23|56.75|54.35|57|54.6|56.51|54.11|0
1624302000000|2021-06-21 19:00:00|56.69|54.29|56.94|54.54|57|54.6|56.51|54.11|0
1624302300000|2021-06-21 19:05:00|57|54.6|57.37|54.97|57.44|55.04|56.88|54.48|0
1624302600000|2021-06-21 19:10:00|57.25|54.85|56.44|54.04|57.25|54.85|56.44|54.04|0
1624302900000|2021-06-21 19:15:00|56.5|54.1|56.75|54.35|57|54.6|56.32|53.92|0
1624303200000|2021-06-21 19:20:00|56.81|54.41|56.13|53.73|56.81|54.41|56.04|53.64|0
1624303500000|2021-06-21 19:25:00|56.25|53.85|56.65|54.25|56.68|54.28|55.95|53.55|0
1624303800000|2021-06-21 19:30:00|56.68|54.28|56.96|54.56|57.12|54.72|56.37|53.97|0
1624304100000|2021-06-21 19:35:00|56.99|54.59|57.05|54.65|57.24|54.84|56.65|54.25|0
1624304400000|2021-06-21 19:40:00|57.12|54.72|56.31|53.91|57.18|54.78|56.25|53.85|0
1624304700000|2021-06-21 19:45:00|56.37|53.97|56.37|53.97|56.62|54.22|55.94|53.54|0
1624305000000|2021-06-21 19:50:00|56.74|54.34|57.42|55.02|57.49|55.09|56.15|53.75|0
1624305300000|2021-06-21 19:55:00|57.49|55.09|56.92|54.52|57.55|55.15|56.74|54.34|0
1624305600000|2021-06-21 20:00:00|57.11|54.71|57.99|55.59|58.05|55.65|56.99|54.59|0
1624305900000|2021-06-21 20:05:00|58.02|55.62|57.99|55.59|58.3|55.9|57.86|55.46|0
1624306200000|2021-06-21 20:10:00|57.92|55.52|58.27|55.87|58.33|55.93|57.86|55.46|0
1624306500000|2021-06-21 20:15:00|58.51|55.71|58.56|55.76|58.67|55.87|58.49|55.69|0
1624306800000|2021-06-21 20:20:00|58.57|55.77|58.54|55.74|58.64|55.84|58.51|55.71|0
1624307100000|2021-06-21 20:25:00|58.53|55.73|58.56|55.76|58.56|55.76|58.5|55.7|0
1624307400000|2021-06-21 20:30:00|58.46|55.66|58.34|55.54|58.59|55.79|58.27|55.47|0
1624307700000|2021-06-21 20:35:00|58.4|55.6|58.46|55.66|58.52|55.72|58.21|55.41|0
1624308000000|2021-06-21 20:40:00|58.52|55.72|58.52|55.72|58.52|55.72|58.33|55.53|0
1624308300000|2021-06-21 20:45:00|58.46|55.66|58.58|55.78|58.71|55.91|58.46|55.66|0
1624308600000|2021-06-21 20:50:00|58.65|55.85|58.77|55.97|58.77|55.97|58.46|55.66|0
1624308900000|2021-06-21 20:55:00|58.71|55.91|58.46|55.66|58.71|55.91|58.33|55.53|0
1624309200000|2021-06-21 21:00:00|58.43|55.63|58.39|55.59|58.49|55.69|58.39|55.59|0
1624309500000|2021-06-21 21:05:00|58.4|55.6|58.37|55.57|58.4|55.6|58.33|55.53|0
1624309800000|2021-06-21 21:10:00|58.4|55.6|58.37|55.57|58.42|55.62|58.34|55.54|0
1624310100000|2021-06-21 21:15:00|58.35|55.55|58.43|55.63|58.51|55.71|58.35|55.55|0
1624310400000|2021-06-21 21:20:00|58.44|55.64|58.4|55.6|58.45|55.65|58.35|55.55|0
1624310700000|2021-06-21 21:25:00|58.44|55.64|58.45|55.65|58.45|55.65|58.44|55.64|0
1624311000000|2021-06-21 21:30:00|58.46|55.66|58.45|55.65|58.46|55.66|58.44|55.64|0
1624311300000|2021-06-21 21:35:00|58.46|55.66|58.46|55.66|58.46|55.66|58.46|55.66|0
1624311600000|2021-06-21 21:40:00|58.45|55.65|58.45|55.65|58.45|55.65|58.45|55.65|0
1624311900000|2021-06-21 21:45:00|58.44|55.64|58.49|55.69|58.52|55.72|58.44|55.64|0
1624312200000|2021-06-21 21:50:00|58.48|55.68|58.51|55.71|58.53|55.73|58.43|55.63|0
1624312500000|2021-06-21 21:55:00|58.5|55.7|58.44|55.64|58.51|55.71|58.44|55.64|0
1624312800000|2021-06-21 22:00:00|58.57|55.77|58.35|55.55|58.69|55.89|58.35|55.55|0
1624313100000|2021-06-21 22:05:00|58.41|55.61|58.47|55.67|58.47|55.67|58.41|55.61|0
1624313400000|2021-06-21 22:10:00|58.53|55.73|58.53|55.73|58.53|55.73|58.41|55.61|0
1624313700000|2021-06-21 22:15:00|58.47|55.67|58.34|55.54|58.53|55.73|58.34|55.54|0
1624314000000|2021-06-21 22:20:00|58.28|55.48|58.34|55.54|58.34|55.54|58.28|55.48|0
1624314300000|2021-06-21 22:25:00|58.4|55.6|58.34|55.54|58.4|55.6|58.28|55.48|0
1624314600000|2021-06-21 22:30:00|58.31|55.51|58.21|55.41|58.34|55.54|58.21|55.41|0
1624314900000|2021-06-21 22:35:00|58.28|55.48|58.21|55.41|58.28|55.48|58.15|55.35|0
1624315200000|2021-06-21 22:40:00|58.27|55.47|58.15|55.35|58.27|55.47|58.15|55.35|0
1624315500000|2021-06-21 22:45:00|58.21|55.41|58.15|55.35|58.21|55.41|58.15|55.35|0
1624315800000|2021-06-21 22:50:00|58.08|55.28|58.02|55.22|58.15|55.35|58.02|55.22|0
1624316100000|2021-06-21 22:55:00|57.99|55.19|58.02|55.22|58.02|55.22|57.96|55.16|0
1624316400000|2021-06-21 23:00:00|58.08|55.28|58.08|55.28|58.27|55.47|57.95|55.15|0
1624316700000|2021-06-21 23:05:00|58.02|55.22|58.08|55.28|58.14|55.34|58.02|55.22|0
1624317000000|2021-06-21 23:10:00|58.14|55.34|58.27|55.47|58.27|55.47|58.14|55.34|0
1624317300000|2021-06-21 23:15:00|58.39|55.59|58.45|55.65|58.58|55.78|58.33|55.53|0
1624317600000|2021-06-21 23:20:00|58.48|55.68|58.64|55.84|58.64|55.84|58.45|55.65|0
1624317900000|2021-06-21 23:25:00|58.61|55.81|59.09|56.29|59.15|56.35|58.61|55.81|0
1624318200000|2021-06-21 23:30:00|59.15|56.35|58.96|56.16|59.15|56.35|58.89|56.09|0
1624318500000|2021-06-21 23:35:00|59.02|56.22|59.15|56.35|59.15|56.35|58.89|56.09|0
1624318800000|2021-06-21 23:40:00|59.11|56.31|58.89|56.09|59.15|56.35|58.89|56.09|0
1624319100000|2021-06-21 23:45:00|58.83|56.03|58.13|55.33|58.83|56.03|58.13|55.33|0
1624319400000|2021-06-21 23:50:00|58.07|55.27|58.19|55.39|58.26|55.46|57.94|55.14|0
1624319700000|2021-06-21 23:55:00|58.13|55.33|58.19|55.39|58.19|55.39|58|55.2|0
1624320000000|2021-06-22 00:00:00|58.13|55.33|58.07|55.27|58.32|55.52|57.94|55.14|0
1624320300000|2021-06-22 00:05:00|58.13|55.33|58.06|55.26|58.63|55.83|58.06|55.26|0
1624320600000|2021-06-22 00:10:00|58|55.2|57.94|55.14|58.44|55.64|57.94|55.14|0
1624320900000|2021-06-22 00:15:00|57.97|55.17|58.22|55.42|58.31|55.51|57.87|55.07|0
1624321200000|2021-06-22 00:20:00|58.25|55.45|57.9|55.1|58.25|55.45|57.81|55.01|0
1624321500000|2021-06-22 00:25:00|57.87|55.07|58.18|55.38|58.25|55.45|57.84|55.04|0
1624321800000|2021-06-22 00:30:00|58.25|55.45|58.69|55.89|58.82|56.02|58.25|55.45|0
1624322100000|2021-06-22 00:35:00|58.63|55.83|58.5|55.7|58.69|55.89|58.43|55.63|0
1624322400000|2021-06-22 00:40:00|58.43|55.63|58.24|55.44|58.5|55.7|58.18|55.38|0
1624322700000|2021-06-22 00:45:00|58.27|55.47|58.05|55.25|58.31|55.51|57.93|55.13|0
1624323000000|2021-06-22 00:50:00|58.12|55.32|58.05|55.25|58.37|55.57|57.99|55.19|0
1624323300000|2021-06-22 00:55:00|58.02|55.22|57.86|55.06|58.12|55.32|57.74|54.94|0
1624323600000|2021-06-22 01:00:00|57.74|54.94|57.7|54.9|58.02|55.22|57.67|54.87|0
1624323900000|2021-06-22 01:05:00|57.74|54.94|57.92|55.12|58.05|55.25|57.61|54.81|0
1624324200000|2021-06-22 01:10:00|57.95|55.15|57.95|55.15|58.05|55.25|57.7|54.9|0
1624324500000|2021-06-22 01:15:00|57.92|55.12|58.11|55.31|58.11|55.31|57.86|55.06|0
1624324800000|2021-06-22 01:20:00|58.17|55.37|57.54|54.74|58.17|55.37|57.54|54.74|0
1624325100000|2021-06-22 01:25:00|57.57|54.77|57.67|54.87|57.79|54.99|57.54|54.74|0
1624325400000|2021-06-22 01:30:00|57.73|54.93|57.95|55.15|58.11|55.31|57.73|54.93|0
1624325700000|2021-06-22 01:35:00|57.92|55.12|58.1|55.3|58.17|55.37|57.79|54.99|0
1624326000000|2021-06-22 01:40:00|58.07|55.27|57.98|55.18|58.1|55.3|57.79|54.99|0
1624326300000|2021-06-22 01:45:00|57.91|55.11|57.85|55.05|57.98|55.18|57.79|54.99|0
1624326600000|2021-06-22 01:50:00|57.79|54.99|57.66|54.86|57.79|54.99|57.47|54.67|0
1624326900000|2021-06-22 01:55:00|57.6|54.8|57.66|54.86|57.72|54.92|57.47|54.67|0
1624327200000|2021-06-22 02:00:00|57.6|54.8|57.66|54.86|57.97|55.17|57.6|54.8|0
1624327500000|2021-06-22 02:05:00|57.6|54.8|57.78|54.98|57.81|55.01|57.6|54.8|0
1624327800000|2021-06-22 02:10:00|57.85|55.05|57.97|55.17|57.97|55.17|57.72|54.92|0
1624328100000|2021-06-22 02:15:00|57.94|55.14|58.28|55.48|58.47|55.67|57.94|55.14|0
1624328400000|2021-06-22 02:20:00|58.22|55.42|58.41|55.61|58.41|55.61|58.16|55.36|0
1624328700000|2021-06-22 02:25:00|58.47|55.67|58.38|55.58|58.5|55.7|58.34|55.54|0
1624329000000|2021-06-22 02:30:00|58.34|55.54|58.47|55.67|58.6|55.8|58.34|55.54|0
1624329300000|2021-06-22 02:35:00|58.53|55.73|58.47|55.67|58.53|55.73|58.47|55.67|0
1624329600000|2021-06-22 02:40:00|58.53|55.73|58.47|55.67|58.59|55.79|58.4|55.6|0
1624329900000|2021-06-22 02:45:00|58.4|55.6|58.5|55.7|58.59|55.79|58.4|55.6|0
1624330200000|2021-06-22 02:50:00|58.53|55.73|58.4|55.6|58.53|55.73|58.34|55.54|0
1624330500000|2021-06-22 02:55:00|58.37|55.57|58.4|55.6|58.4|55.6|58.27|55.47|0
1624330800000|2021-06-22 03:00:00|58.34|55.54|58.4|55.6|58.46|55.66|58.27|55.47|0
1624331100000|2021-06-22 03:05:00|58.46|55.66|58.59|55.79|58.65|55.85|58.4|55.6|0
1624331400000|2021-06-22 03:10:00|58.65|55.85|58.65|55.85|58.71|55.91|58.59|55.79|0
1624331700000|2021-06-22 03:15:00|58.68|55.88|58.84|56.04|58.84|56.04|58.65|55.85|0
1624332000000|2021-06-22 03:20:00|58.78|55.98|58.77|55.97|58.84|56.04|58.71|55.91|0
1624332300000|2021-06-22 03:25:00|58.71|55.91|58.65|55.85|58.71|55.91|58.65|55.85|0
1624332600000|2021-06-22 03:30:00|58.71|55.91|58.52|55.72|58.71|55.91|58.46|55.66|0
1624332900000|2021-06-22 03:35:00|58.58|55.78|58.77|55.97|58.83|56.03|58.58|55.78|0
1624333200000|2021-06-22 03:40:00|58.8|56|58.9|56.1|58.9|56.1|58.77|55.97|0
1624333500000|2021-06-22 03:45:00|58.86|56.06|58.9|56.1|58.96|56.16|58.83|56.03|0
1624333800000|2021-06-22 03:50:00|58.96|56.16|58.96|56.16|58.96|56.16|58.89|56.09|0
1624334100000|2021-06-22 03:55:00|58.89|56.09|58.77|55.97|58.89|56.09|58.77|55.97|0
1624334400000|2021-06-22 04:00:00|58.73|55.93|58.89|56.09|58.92|56.12|58.7|55.9|0
1624334700000|2021-06-22 04:05:00|58.92|56.12|59.15|56.35|59.27|56.47|58.89|56.09|0
1624335000000|2021-06-22 04:10:00|59.08|56.28|59.08|56.28|59.11|56.31|59.02|56.22|0
1624335300000|2021-06-22 04:15:00|59.14|56.34|59.08|56.28|59.14|56.34|59.02|56.22|0
1624335600000|2021-06-22 04:20:00|59.14|56.34|59.14|56.34|59.14|56.34|59.01|56.21|0
1624335900000|2021-06-22 04:25:00|59.21|56.41|59.14|56.34|59.27|56.47|59.14|56.34|0
1624336200000|2021-06-22 04:30:00|59.2|56.4|59.08|56.28|59.2|56.4|59.08|56.28|0
1624336500000|2021-06-22 04:35:00|59.07|56.27|59.07|56.27|59.14|56.34|59.01|56.21|0
1624336800000|2021-06-22 04:40:00|59.14|56.34|59.46|56.66|59.52|56.72|59.14|56.34|0
1624337100000|2021-06-22 04:45:00|59.52|56.72|59.9|57.1|59.97|57.17|59.39|56.59|0
1624337400000|2021-06-22 04:50:00|59.84|57.04|59.71|56.91|59.84|57.04|59.65|56.85|0
1624337700000|2021-06-22 04:55:00|59.65|56.85|59.45|56.65|59.65|56.85|59.45|56.65|0
1624338000000|2021-06-22 05:00:00|59.32|56.52|59.26|56.46|59.39|56.59|59.13|56.33|0
1624338300000|2021-06-22 05:05:00|59.2|56.4|59.19|56.39|59.32|56.52|59.13|56.33|0
1624338600000|2021-06-22 05:10:00|59.13|56.33|59|56.2|59.13|56.33|58.91|56.11|0
1624338900000|2021-06-22 05:15:00|58.97|56.17|58.84|56.04|59|56.2|58.84|56.04|0
1624339200000|2021-06-22 05:20:00|58.81|56.01|58.71|55.91|58.87|56.07|58.68|55.88|0
1624339500000|2021-06-22 05:25:00|58.68|55.88|58.74|55.94|58.74|55.94|58.55|55.75|0
1624339800000|2021-06-22 05:30:00|58.68|55.88|58.74|55.94|58.81|56.01|58.49|55.69|0
1624340100000|2021-06-22 05:35:00|58.68|55.88|58.74|55.94|58.87|56.07|58.62|55.82|0
1624340400000|2021-06-22 05:40:00|58.8|56|58.87|56.07|58.87|56.07|58.68|55.88|0
1624340700000|2021-06-22 05:45:00|58.83|56.03|59.12|56.32|59.25|56.45|58.83|56.03|0
1624341000000|2021-06-22 05:50:00|59.15|56.35|58.96|56.16|59.25|56.45|58.96|56.16|0
1624341300000|2021-06-22 05:55:00|58.99|56.19|58.86|56.06|58.99|56.19|58.48|55.68|0
1624341600000|2021-06-22 06:00:00|58.99|56.19|58.86|56.06|59.05|56.25|58.42|55.62|0
1624341900000|2021-06-22 06:05:00|58.83|56.03|58.48|55.68|58.86|56.06|58.42|55.62|0
1624342200000|2021-06-22 06:10:00|58.42|55.62|58.48|55.68|58.61|55.81|58.23|55.43|0
1624342500000|2021-06-22 06:15:00|58.54|55.74|59.43|56.63|59.43|56.63|58.54|55.74|0
1624342800000|2021-06-22 06:20:00|59.56|56.76|59.37|56.57|59.56|56.76|59.18|56.38|0
1624343100000|2021-06-22 06:25:00|59.43|56.63|59.17|56.37|59.49|56.69|58.98|56.18|0
1624343400000|2021-06-22 06:30:00|59.05|56.25|58.73|55.93|59.17|56.37|58.66|55.86|0
1624343700000|2021-06-22 06:35:00|58.66|55.86|58.6|55.8|58.85|56.05|58.54|55.74|0
1624344000000|2021-06-22 06:40:00|58.66|55.86|58.41|55.61|58.85|56.05|58.41|55.61|0
1624344300000|2021-06-22 06:45:00|58.47|55.67|58.22|55.42|58.53|55.73|58.09|55.29|0
1624344600000|2021-06-22 06:50:00|58.28|55.48|58.6|55.8|58.79|55.99|58.22|55.42|0
1624344900000|2021-06-22 06:55:00|58.53|55.73|58.34|55.54|58.53|55.73|58.28|55.48|0
1624345200000|2021-06-22 07:00:00|58.4|55.6|57.9|55.1|58.4|55.6|57.9|55.1|0
1624345500000|2021-06-22 07:05:00|57.64|55.24|57.57|55.17|57.67|55.27|57.26|54.86|0
1624345800000|2021-06-22 07:10:00|57.38|54.98|55.96|53.56|57.38|54.98|55.92|53.52|0
1624346100000|2021-06-22 07:15:00|56.7|54.3|56.91|54.51|56.95|54.55|56.39|53.99|0
1624346400000|2021-06-22 07:20:00|56.88|54.48|57.01|54.61|57.01|54.61|56.39|53.99|0
1624346700000|2021-06-22 07:25:00|57.07|54.67|57.47|55.07|57.54|55.14|56.82|54.42|0
1624347000000|2021-06-22 07:30:00|57.41|55.01|57.85|55.45|58.04|55.64|57.29|54.89|0
1624347300000|2021-06-22 07:35:00|57.91|55.51|57.6|55.2|57.94|55.54|57.53|55.13|0
1624347600000|2021-06-22 07:40:00|57.53|55.13|57.09|54.69|57.53|55.13|57.03|54.63|0
1624347900000|2021-06-22 07:45:00|57.03|54.63|56.66|54.26|57.34|54.94|56.66|54.26|0
1624348200000|2021-06-22 07:50:00|56.6|54.2|55.86|53.46|56.72|54.32|55.61|53.21|0
1624348500000|2021-06-22 07:55:00|55.92|53.52|55.8|53.4|55.98|53.58|55.43|53.03|0
1624348800000|2021-06-22 08:00:00|55.73|53.33|56.59|54.19|56.72|54.32|55.67|53.27|0
1624349100000|2021-06-22 08:05:00|56.66|54.26|56.22|53.82|56.66|54.26|56.1|53.7|0
1624349400000|2021-06-22 08:10:00|56.19|53.79|56.1|53.7|56.47|54.07|56.1|53.7|0
1624349700000|2021-06-22 08:15:00|56.04|53.64|56.16|53.76|56.22|53.82|55.61|53.21|0
1624350000000|2021-06-22 08:20:00|56.22|53.82|56.22|53.82|56.28|53.88|55.97|53.57|0
1624350300000|2021-06-22 08:25:00|56.25|53.85|55.67|53.27|56.28|53.88|55.54|53.14|0
1624350600000|2021-06-22 08:30:00|55.61|53.21|55.79|53.39|56.09|53.69|55.42|53.02|0
1624350900000|2021-06-22 08:35:00|55.85|53.45|55.69|53.29|55.85|53.45|55.54|53.14|0
1624351200000|2021-06-22 08:40:00|55.72|53.32|55.78|53.38|55.91|53.51|55.6|53.2|0
1624351500000|2021-06-22 08:45:00|55.72|53.32|55.78|53.38|55.91|53.51|55.42|53.02|0
1624351800000|2021-06-22 08:50:00|55.84|53.44|55.66|53.26|55.84|53.44|55.23|52.83|0
1624352100000|2021-06-22 08:55:00|55.6|53.2|55.6|53.2|55.6|53.2|55.23|52.83|0
1624352400000|2021-06-22 09:00:00|55.66|53.26|56.09|53.69|56.09|53.69|55.6|53.2|0
1624352700000|2021-06-22 09:05:00|56.02|53.62|56.15|53.75|56.15|53.75|55.84|53.44|0
1624353000000|2021-06-22 09:10:00|56.09|53.69|57.17|54.77|57.18|54.78|55.85|53.45|0
1624353300000|2021-06-22 09:15:00|57.3|54.9|56.93|54.53|57.3|54.9|56.93|54.53|0
1624353600000|2021-06-22 09:20:00|56.99|54.59|57.17|54.77|57.3|54.9|56.74|54.34|0
1624353900000|2021-06-22 09:25:00|57.23|54.83|57.3|54.9|57.42|55.02|57.05|54.65|0
1624354200000|2021-06-22 09:30:00|57.36|54.96|57.08|54.68|57.42|55.02|56.83|54.43|0
1624354500000|2021-06-22 09:35:00|57.11|54.71|56.3|53.9|57.11|54.71|56.24|53.84|0
1624354800000|2021-06-22 09:40:00|56.33|53.93|56.61|54.21|56.61|54.21|55.94|53.54|0
1624355100000|2021-06-22 09:45:00|56.55|54.15|56.67|54.27|56.67|54.27|56.24|53.84|0
1624355400000|2021-06-22 09:50:00|56.73|54.33|56.64|54.24|56.86|54.46|56.55|54.15|0
1624355700000|2021-06-22 09:55:00|56.61|54.21|56.55|54.15|56.79|54.39|56.42|54.02|0
1624356000000|2021-06-22 10:00:00|56.48|54.08|57.41|55.01|57.41|55.01|56.42|54.02|0
1624356300000|2021-06-22 10:05:00|57.35|54.95|57.85|55.45|57.91|55.51|57.22|54.82|0
1624356600000|2021-06-22 10:10:00|57.91|55.51|57.75|55.35|57.97|55.57|57.53|55.13|0
1624356900000|2021-06-22 10:15:00|57.72|55.32|56.79|54.39|57.75|55.35|56.79|54.39|0
1624357200000|2021-06-22 10:20:00|56.85|54.45|56.91|54.51|57.1|54.7|56.73|54.33|0
1624357500000|2021-06-22 10:25:00|56.97|54.57|57.09|54.69|57.22|54.82|56.66|54.26|0
1624357800000|2021-06-22 10:30:00|57.16|54.76|56.97|54.57|57.47|55.07|56.97|54.57|0
1624358100000|2021-06-22 10:35:00|57.03|54.63|57.34|54.94|57.47|55.07|57.03|54.63|0
1624358400000|2021-06-22 10:40:00|57.22|54.82|57.59|55.19|57.65|55.25|57.15|54.75|0
1624358700000|2021-06-22 10:45:00|57.65|55.25|57.9|55.5|58.12|55.72|57.65|55.25|0
1624359000000|2021-06-22 10:50:00|57.87|55.47|57.46|55.06|57.87|55.47|57.34|54.94|0
1624359300000|2021-06-22 10:55:00|57.52|55.12|57.84|55.44|57.84|55.44|57.46|55.06|0
1624359600000|2021-06-22 11:00:00|57.77|55.37|58.27|55.87|58.27|55.87|57.59|55.19|0
1624359900000|2021-06-22 11:05:00|58.24|55.84|58.84|56.44|59.19|56.79|58.15|55.75|0
1624360200000|2021-06-22 11:10:00|58.87|56.47|58.78|56.38|59.16|56.76|58.59|56.19|0
1624360500000|2021-06-22 11:15:00|58.71|56.31|58.78|56.38|59|56.6|58.46|56.06|0
1624360800000|2021-06-22 11:20:00|58.71|56.31|58.84|56.44|59.16|56.76|58.59|56.19|0
1624361100000|2021-06-22 11:25:00|58.9|56.5|59.28|56.88|59.28|56.88|58.71|56.31|0
1624361400000|2021-06-22 11:30:00|59.22|56.82|59.03|56.63|59.6|57.2|58.96|56.56|0
1624361700000|2021-06-22 11:35:00|58.96|56.56|58.71|56.31|59.15|56.75|58.71|56.31|0
1624362000000|2021-06-22 11:40:00|58.74|56.34|59.05|56.65|59.15|56.75|58.71|56.31|0
1624362300000|2021-06-22 11:45:00|59.09|56.69|58.96|56.56|59.28|56.88|58.71|56.31|0
1624362600000|2021-06-22 11:50:00|58.9|56.5|59.15|56.75|59.15|56.75|58.83|56.43|0
1624362900000|2021-06-22 11:55:00|59.21|56.81|59.34|56.94|59.4|57|58.96|56.56|0
1624363200000|2021-06-22 12:00:00|59.4|57|59.15|56.75|59.4|57|59.02|56.62|0
1624363500000|2021-06-22 12:05:00|59.21|56.81|59.21|56.81|59.78|57.38|59.08|56.68|0
1624363800000|2021-06-22 12:10:00|59.27|56.87|59.21|56.81|59.27|56.87|59.02|56.62|0
1624364100000|2021-06-22 12:15:00|59.27|56.87|58.37|55.97|60.04|57.64|56.9|54.5|0
1624364400000|2021-06-22 12:20:00|58.24|55.84|58.81|56.41|58.94|56.54|58.24|55.84|0
1624364700000|2021-06-22 12:25:00|58.75|56.35|58.05|55.65|58.75|56.35|58.05|55.65|0
1624365000000|2021-06-22 12:30:00|58.11|55.71|58.37|55.97|58.43|56.03|58.11|55.71|0
1624365300000|2021-06-22 12:35:00|58.33|55.93|58.11|55.71|58.37|55.97|58.05|55.65|0
1624365600000|2021-06-22 12:40:00|58.08|55.68|57.61|55.21|58.17|55.77|57.54|55.14|0
1624365900000|2021-06-22 12:45:00|57.67|55.27|57.17|54.77|57.73|55.33|57.17|54.77|0
1624366200000|2021-06-22 12:50:00|57.11|54.71|56.67|54.27|57.11|54.71|56.36|53.96|0
1624366500000|2021-06-22 12:55:00|56.7|54.3|56.79|54.39|56.92|54.52|56.48|54.08|0
1624366800000|2021-06-22 13:00:00|56.73|54.33|57.04|54.64|57.1|54.7|56.61|54.21|0
1624367100000|2021-06-22 13:05:00|57.1|54.7|57.66|55.26|57.79|55.39|57.1|54.7|0
1624367400000|2021-06-22 13:10:00|57.6|55.2|57.47|55.07|57.73|55.33|57.35|54.95|0
1624367700000|2021-06-22 13:15:00|57.54|55.14|57.6|55.2|57.91|55.51|57.54|55.14|0
1624368000000|2021-06-22 13:20:00|57.54|55.14|57.44|55.04|57.66|55.26|57.41|55.01|0
1624368300000|2021-06-22 13:25:00|57.41|55.01|56.91|54.51|57.53|55.13|56.85|54.45|0
1624368600000|2021-06-22 13:30:00|57.1|54.7|57.21|54.81|57.28|54.88|55.6|53.2|0
1624368900000|2021-06-22 13:35:00|57.33|54.93|56.34|53.94|57.33|54.93|56.03|53.63|0
1624369200000|2021-06-22 13:40:00|56.52|54.12|56.58|54.18|57.02|54.62|56.21|53.81|0
1624369500000|2021-06-22 13:45:00|56.71|54.31|56.74|54.34|57.89|55.49|56.58|54.18|0
1624369800000|2021-06-22 13:50:00|56.77|54.37|55.9|53.5|57.14|54.74|55.6|53.2|0
1624370100000|2021-06-22 13:55:00|56.03|53.63|56.15|53.75|56.64|54.24|55.9|53.5|0
1624370400000|2021-06-22 14:00:00|56.21|53.81|56.52|54.12|56.52|54.12|55.41|53.01|0
1624370700000|2021-06-22 14:05:00|56.58|54.18|57.2|54.8|57.89|55.49|56.33|53.93|0
1624371000000|2021-06-22 14:10:00|57.26|54.86|57.32|54.92|57.38|54.98|56.82|54.42|0
1624371300000|2021-06-22 14:15:00|57.38|54.98|57.35|54.95|58.14|55.74|57.29|54.89|0
1624371600000|2021-06-22 14:20:00|57.42|55.02|57.79|55.39|57.92|55.52|57.29|54.89|0
1624371900000|2021-06-22 14:25:00|57.73|55.33|57.79|55.39|57.92|55.52|57.35|54.95|0
1624372200000|2021-06-22 14:30:00|57.73|55.33|57.98|55.58|58.23|55.83|57.66|55.26|0
1624372500000|2021-06-22 14:35:00|57.91|55.51|58.74|56.34|58.74|56.34|57.85|55.45|0
1624372800000|2021-06-22 14:40:00|56.86|54.46|56.8|54.4|56.93|54.53|56.68|54.28|0
1624373100000|2021-06-22 14:45:00|56.74|54.34|57.24|54.84|57.24|54.84|56.55|54.15|0
1624373400000|2021-06-22 14:50:00|57.18|54.78|57.62|55.22|57.87|55.47|57.18|54.78|0
1624373700000|2021-06-22 14:55:00|57.55|55.15|57.93|55.53|57.99|55.59|57.49|55.09|0
1624374000000|2021-06-22 15:00:00|57.99|55.59|58.06|55.66|58.06|55.66|57.74|55.34|0
1624374300000|2021-06-22 15:05:00|57.99|55.59|58.63|56.23|58.63|56.23|57.99|55.59|0
1624374600000|2021-06-22 15:10:00|58.69|56.29|59.53|57.13|59.66|57.26|58.69|56.29|0
1624374900000|2021-06-22 15:15:00|59.66|57.26|59.27|56.87|59.98|57.58|59.14|56.74|0
1624375200000|2021-06-22 15:20:00|59.37|56.97|59.46|57.06|59.66|57.26|59.14|56.74|0
1624375500000|2021-06-22 15:25:00|59.4|57|59.46|57.06|59.85|57.45|59.4|57|0
1624375800000|2021-06-22 15:30:00|59.4|57|58.2|55.8|60.05|57.65|58.14|55.74|0
1624376100000|2021-06-22 15:35:00|58.14|55.74|57.63|55.23|58.14|55.74|57.44|55.04|0
1624376400000|2021-06-22 15:40:00|57.69|55.29|57.5|55.1|57.88|55.48|57.31|54.91|0
1624376700000|2021-06-22 15:45:00|57.56|55.16|57.63|55.23|57.88|55.48|57.44|55.04|0
1624377000000|2021-06-22 15:50:00|57.56|55.16|57.46|55.06|57.82|55.42|57.43|55.03|0
1624377300000|2021-06-22 15:55:00|57.43|55.03|57.18|54.78|57.56|55.16|57.05|54.65|0
1624377600000|2021-06-22 16:00:00|57.24|54.84|57.75|55.35|57.88|55.48|57.24|54.84|0
1624377900000|2021-06-22 16:05:00|57.72|55.32|57.81|55.41|57.94|55.54|57.69|55.29|0
1624378200000|2021-06-22 16:10:00|57.78|55.38|57.81|55.41|58.07|55.67|57.75|55.35|0
1624378500000|2021-06-22 16:15:00|57.84|55.44|57.68|55.28|57.88|55.48|57.62|55.22|0
1624378800000|2021-06-22 16:20:00|57.62|55.22|57.87|55.47|57.87|55.47|57.55|55.15|0
1624379100000|2021-06-22 16:25:00|57.94|55.54|58.26|55.86|58.26|55.86|57.94|55.54|0
1624379400000|2021-06-22 16:30:00|58.19|55.79|57.71|55.31|58.19|55.79|57.62|55.22|0
1624379700000|2021-06-22 16:35:00|57.68|55.28|57.74|55.34|57.87|55.47|57.62|55.22|0
1624380000000|2021-06-22 16:40:00|57.68|55.28|57.8|55.4|57.93|55.53|57.55|55.15|0
1624380300000|2021-06-22 16:45:00|57.87|55.47|58.06|55.66|58.12|55.72|57.74|55.34|0
1624380600000|2021-06-22 16:50:00|58.12|55.72|57.93|55.53|58.25|55.85|57.93|55.53|0
1624380900000|2021-06-22 16:55:00|57.99|55.59|57.86|55.46|58.06|55.66|57.74|55.34|0
1624381200000|2021-06-22 17:00:00|57.8|55.4|57.86|55.46|57.99|55.59|57.74|55.34|0
1624381500000|2021-06-22 17:05:00|57.8|55.4|58.18|55.78|58.25|55.85|57.67|55.27|0
1624381800000|2021-06-22 17:10:00|58.25|55.85|58.18|55.78|58.44|56.04|58.12|55.72|0
1624382100000|2021-06-22 17:15:00|58.12|55.72|57.6|55.2|58.12|55.72|57.41|55.01|0
1624382400000|2021-06-22 17:20:00|57.67|55.27|57.99|55.59|57.99|55.59|57.48|55.08|0
1624382700000|2021-06-22 17:25:00|57.92|55.52|58.11|55.71|58.24|55.84|57.86|55.46|0
1624383000000|2021-06-22 17:30:00|58.18|55.78|58.05|55.65|58.18|55.78|57.92|55.52|0
1624383300000|2021-06-22 17:35:00|57.98|55.58|58.17|55.77|58.24|55.84|57.98|55.58|0
1624383600000|2021-06-22 17:40:00|58.11|55.71|58.11|55.71|58.24|55.84|58.05|55.65|0
1624383900000|2021-06-22 17:45:00|58.17|55.77|58.24|55.84|58.24|55.84|57.98|55.58|0
1624384200000|2021-06-22 17:50:00|58.17|55.77|58.23|55.83|58.24|55.84|58.11|55.71|0
1624384500000|2021-06-22 17:55:00|58.17|55.77|58.11|55.71|58.23|55.83|57.91|55.51|0
1624384800000|2021-06-22 18:00:00|58.17|55.77|58.04|55.64|58.23|55.83|57.66|55.26|0
1624385100000|2021-06-22 18:05:00|57.91|55.51|57.85|55.45|58.04|55.64|57.72|55.32|0
1624385400000|2021-06-22 18:10:00|57.78|55.38|58.1|55.7|58.1|55.7|57.72|55.32|0
1624385700000|2021-06-22 18:15:00|58.04|55.64|58.16|55.76|58.23|55.83|57.85|55.45|0
1624386000000|2021-06-22 18:20:00|58.23|55.83|58.36|55.96|58.36|55.96|58.04|55.64|0
1624386300000|2021-06-22 18:25:00|58.29|55.89|58.29|55.89|58.68|56.28|57.97|55.57|0
1624386600000|2021-06-22 18:30:00|58.23|55.83|58.68|56.28|58.68|56.28|58.16|55.76|0
1624386900000|2021-06-22 18:35:00|58.61|56.21|59.39|56.99|59.39|56.99|58.22|55.82|0
1624387200000|2021-06-22 18:40:00|59.32|56.92|58.43|56.03|59.78|57.38|58.3|55.9|0
1624387500000|2021-06-22 18:45:00|58.37|55.97|57.98|55.58|58.56|56.16|57.98|55.58|0
1624387800000|2021-06-22 18:50:00|58.04|55.64|58.69|56.29|58.75|56.35|57.92|55.52|0
1624388100000|2021-06-22 18:55:00|58.75|56.35|58.75|56.35|59.08|56.68|58.69|56.29|0
1624388400000|2021-06-22 19:00:00|58.82|56.42|59.66|57.26|59.66|57.26|58.82|56.42|0
1624388700000|2021-06-22 19:05:00|59.6|57.2|59.99|57.59|60.12|57.72|59.27|56.87|0
1624389000000|2021-06-22 19:10:00|59.92|57.52|60.45|58.05|60.65|58.25|59.92|57.52|0
1624389300000|2021-06-22 19:15:00|60.38|57.98|60.35|57.95|60.58|58.18|60.12|57.72|0
1624389600000|2021-06-22 19:20:00|60.38|57.98|60.98|58.58|61.04|58.64|60.38|57.98|0
1624389900000|2021-06-22 19:25:00|61.04|58.64|61.24|58.84|61.58|59.18|61.04|58.64|0
1624390200000|2021-06-22 19:30:00|61.18|58.78|61.11|58.71|61.51|59.11|60.71|58.31|0
1624390500000|2021-06-22 19:35:00|60.97|58.57|60.57|58.17|61.04|58.64|60.31|57.91|0
1624390800000|2021-06-22 19:40:00|60.64|58.24|59.98|57.58|60.77|58.37|59.98|57.58|0
1624391100000|2021-06-22 19:45:00|60.05|57.65|59.72|57.32|60.24|57.84|59.59|57.19|0
1624391400000|2021-06-22 19:50:00|59.58|57.18|60.04|57.64|60.04|57.64|59.06|56.66|0
1624391700000|2021-06-22 19:55:00|59.85|57.45|59.06|56.66|60.17|57.77|59.06|56.66|0
1624392000000|2021-06-22 20:00:00|59.13|56.73|58.45|56.05|59.13|56.73|57.98|55.58|0
1624392300000|2021-06-22 20:05:00|58.52|56.12|58.52|56.12|58.65|56.25|58.19|55.79|0
1624392600000|2021-06-22 20:10:00|58.9|56.5|58.74|56.34|59.23|56.83|58.64|56.24|0
1624392900000|2021-06-22 20:15:00|58.99|56.19|59|56.2|59|56.2|58.98|56.18|0
1624393200000|2021-06-22 20:20:00|58.99|56.19|58.94|56.14|58.99|56.19|58.92|56.12|0
1624393500000|2021-06-22 20:25:00|58.97|56.17|58.95|56.15|58.98|56.18|58.92|56.12|0
1624393800000|2021-06-22 20:30:00|59.07|56.27|59.91|57.11|59.91|57.11|58.94|56.14|0
1624394100000|2021-06-22 20:35:00|59.85|57.05|59.72|56.92|59.91|57.11|59.59|56.79|0
1624394400000|2021-06-22 20:40:00|59.78|56.98|59.72|56.92|59.78|56.98|59.65|56.85|0
1624394700000|2021-06-22 20:45:00|59.85|57.05|59.71|56.91|59.85|57.05|59.65|56.85|0
1624395000000|2021-06-22 20:50:00|59.65|56.85|59.45|56.65|59.65|56.85|59.13|56.33|0
1624395300000|2021-06-22 20:55:00|59.39|56.59|59.14|56.34|59.39|56.59|59.06|56.26|0
1624395600000|2021-06-22 21:00:00|59.23|56.43|59.58|56.78|59.58|56.78|59.14|56.34|0
1624395900000|2021-06-22 21:05:00|59.4|56.6|59.56|56.76|59.67|56.87|59.4|56.6|0
1624396200000|2021-06-22 21:10:00|59.42|56.62|59.47|56.67|59.52|56.72|59.37|56.57|0
1624396500000|2021-06-22 21:15:00|59.45|56.65|59.45|56.65|59.45|56.65|59.45|56.65|0
1624396800000|2021-06-22 21:20:00|59.47|56.67|59.44|56.64|59.52|56.72|59.34|56.54|0
1624397100000|2021-06-22 21:25:00|59.47|56.67|59.5|56.7|59.62|56.82|59.46|56.66|0
1624397400000|2021-06-22 21:30:00|59.53|56.73|59.53|56.73|59.55|56.75|59.5|56.7|0
1624397700000|2021-06-22 21:35:00|59.5|56.7|59.46|56.66|59.5|56.7|59.46|56.66|0
1624398000000|2021-06-22 21:40:00|59.45|56.65|59.5|56.7|59.57|56.77|59.44|56.64|0
1624398300000|2021-06-22 21:45:00|59.57|56.77|59.52|56.72|59.57|56.77|59.49|56.69|0
1624398600000|2021-06-22 21:50:00|59.51|56.71|59.5|56.7|59.52|56.72|59.47|56.67|0
1624398900000|2021-06-22 21:55:00|59.49|56.69|59.5|56.7|59.51|56.71|59.46|56.66|0
1624399200000|2021-06-22 22:00:00|59.17|56.37|59.08|56.28|59.37|56.57|59.08|56.28|0
1624399500000|2021-06-22 22:05:00|59.01|56.21|59.08|56.28|59.08|56.28|58.88|56.08|0
1624399800000|2021-06-22 22:10:00|59.07|56.27|59.01|56.21|59.07|56.27|59.01|56.21|0
1624400100000|2021-06-22 22:15:00|59.07|56.27|59.07|56.27|59.27|56.47|59.07|56.27|0
1624400400000|2021-06-22 22:20:00|59.14|56.34|59.14|56.34|59.27|56.47|59.14|56.34|0
1624400700000|2021-06-22 22:25:00|59.07|56.27|59.01|56.21|59.14|56.34|59.01|56.21|0
1624401000000|2021-06-22 22:30:00|59.07|56.27|58.94|56.14|59.07|56.27|58.94|56.14|0
1624401300000|2021-06-22 22:35:00|59|56.2|58.74|55.94|59|56.2|58.74|55.94|0
1624401600000|2021-06-22 22:40:00|58.81|56.01|58.74|55.94|58.87|56.07|58.74|55.94|0
1624401900000|2021-06-22 22:45:00|58.81|56.01|59|56.2|59.07|56.27|58.81|56.01|0
1624402200000|2021-06-22 22:50:00|59.07|56.27|59.06|56.26|59.26|56.46|59.06|56.26|0
1624402500000|2021-06-22 22:55:00|59|56.2|59|56.2|59|56.2|58.87|56.07|0
1624402800000|2021-06-22 23:00:00|58.93|56.13|59.32|56.52|59.39|56.59|58.93|56.13|0
1624403100000|2021-06-22 23:05:00|59.29|56.49|59.16|56.36|59.29|56.49|59.13|56.33|0
1624403400000|2021-06-22 23:10:00|59.13|56.33|59.32|56.52|59.32|56.52|59.13|56.33|0
1624403700000|2021-06-22 23:15:00|59.25|56.45|59.25|56.45|59.32|56.52|59.25|56.45|0
1624404000000|2021-06-22 23:20:00|59.22|56.42|59.12|56.32|59.25|56.45|59.12|56.32|0
1624404300000|2021-06-22 23:25:00|59.06|56.26|59.12|56.32|59.19|56.39|59.06|56.26|0
1624404600000|2021-06-22 23:30:00|59.15|56.35|59.25|56.45|59.25|56.45|59.09|56.29|0
1624404900000|2021-06-22 23:35:00|59.32|56.52|59.51|56.71|59.51|56.71|59.31|56.51|0
1624405200000|2021-06-22 23:40:00|59.58|56.78|59.25|56.45|59.58|56.78|59.25|56.45|0
1624405500000|2021-06-22 23:45:00|59.21|56.41|59.51|56.71|59.57|56.77|59.18|56.38|0
1624405800000|2021-06-22 23:50:00|59.44|56.64|59.51|56.71|59.51|56.71|59.25|56.45|0
1624406100000|2021-06-22 23:55:00|59.38|56.58|59.31|56.51|59.38|56.58|59.18|56.38|0
1624406400000|2021-06-23 00:00:00|59.24|56.44|59.05|56.25|59.31|56.51|58.85|56.05|0
1624406700000|2021-06-23 00:05:00|58.98|56.18|59.44|56.64|59.57|56.77|58.98|56.18|0
1624407000000|2021-06-23 00:10:00|59.5|56.7|59.96|57.16|59.96|57.16|59.5|56.7|0
1624407300000|2021-06-23 00:15:00|59.89|57.09|59.63|56.83|59.96|57.16|59.63|56.83|0
1624407600000|2021-06-23 00:20:00|59.57|56.77|59.7|56.9|59.7|56.9|59.43|56.63|0
1624407900000|2021-06-23 00:25:00|59.63|56.83|59.56|56.76|59.63|56.83|59.37|56.57|0
1624408200000|2021-06-23 00:30:00|59.63|56.83|59.37|56.57|59.63|56.83|59.11|56.31|0
1624408500000|2021-06-23 00:35:00|59.3|56.5|59.43|56.63|59.43|56.63|59.1|56.3|0
1624408800000|2021-06-23 00:40:00|59.36|56.56|59.43|56.63|59.56|56.76|59.3|56.5|0
1624409100000|2021-06-23 00:45:00|59.49|56.69|59.75|56.95|59.75|56.95|59.49|56.69|0
1624409400000|2021-06-23 00:50:00|59.69|56.89|59.75|56.95|59.85|57.05|59.69|56.89|0
1624409700000|2021-06-23 00:55:00|59.69|56.89|59.62|56.82|59.69|56.89|59.36|56.56|0
1624410000000|2021-06-23 01:00:00|59.69|56.89|59.95|57.15|60.01|57.21|59.69|56.89|0
1624410300000|2021-06-23 01:05:00|59.88|57.08|60.01|57.21|60.15|57.35|59.88|57.08|0
1624410600000|2021-06-23 01:10:00|60.08|57.28|60.08|57.28|60.28|57.48|60.04|57.24|0
1624410900000|2021-06-23 01:15:00|60.14|57.34|60.08|57.28|60.27|57.47|60.08|57.28|0
1624411200000|2021-06-23 01:20:00|60.14|57.34|60.27|57.47|60.47|57.67|60.08|57.28|0
1624411500000|2021-06-23 01:25:00|60.21|57.41|60.14|57.34|60.21|57.41|60.07|57.27|0
1624411800000|2021-06-23 01:30:00|60.07|57.27|60.07|57.27|60.21|57.41|60.01|57.21|0
1624412100000|2021-06-23 01:35:00|60.14|57.34|59.87|57.07|60.14|57.34|59.81|57.01|0
1624412400000|2021-06-23 01:40:00|59.94|57.14|60|57.2|60.14|57.34|59.74|56.94|0
1624412700000|2021-06-23 01:45:00|60.04|57.24|60|57.2|60.2|57.4|59.87|57.07|0
1624413000000|2021-06-23 01:50:00|59.94|57.14|60.07|57.27|60.13|57.33|59.67|56.87|0
1624413300000|2021-06-23 01:55:00|60.13|57.33|60.13|57.33|60.33|57.53|60.07|57.27|0
1624413600000|2021-06-23 02:00:00|60.2|57.4|60.33|57.53|60.33|57.53|60.07|57.27|0
1624413900000|2021-06-23 02:05:00|60.26|57.46|60.46|57.66|60.46|57.66|60.2|57.4|0
1624414200000|2021-06-23 02:10:00|60.53|57.73|60.39|57.59|60.53|57.73|60.33|57.53|0
1624414500000|2021-06-23 02:15:00|60.46|57.66|60.52|57.72|60.66|57.86|60.46|57.66|0
1624414800000|2021-06-23 02:20:00|60.46|57.66|60.26|57.46|60.52|57.72|60.26|57.46|0
1624415100000|2021-06-23 02:25:00|60.32|57.52|60.39|57.59|60.46|57.66|60.32|57.52|0
1624415400000|2021-06-23 02:30:00|60.46|57.66|60.52|57.72|60.59|57.79|60.32|57.52|0
1624415700000|2021-06-23 02:35:00|60.59|57.79|60.59|57.79|60.72|57.92|60.52|57.72|0
1624416000000|2021-06-23 02:40:00|60.58|57.78|60.68|57.88|60.68|57.88|60.45|57.65|0
1624416300000|2021-06-23 02:45:00|60.72|57.92|60.68|57.88|60.78|57.98|60.65|57.85|0
1624416600000|2021-06-23 02:50:00|60.72|57.92|60.65|57.85|60.72|57.92|60.58|57.78|0
1624416900000|2021-06-23 02:55:00|60.58|57.78|60.48|57.68|60.65|57.85|60.45|57.65|0
1624417200000|2021-06-23 03:00:00|60.51|57.71|60.98|58.18|60.98|58.18|60.51|57.71|0
1624417500000|2021-06-23 03:05:00|60.91|58.11|60.78|57.98|60.98|58.18|60.78|57.98|0
1624417800000|2021-06-23 03:10:00|60.81|58.01|60.91|58.11|60.91|58.11|60.78|57.98|0
1624418100000|2021-06-23 03:15:00|60.98|58.18|60.84|58.04|60.98|58.18|60.84|58.04|0
1624418400000|2021-06-23 03:20:00|60.91|58.11|60.91|58.11|60.97|58.17|60.84|58.04|0
1624418700000|2021-06-23 03:25:00|60.84|58.04|60.77|57.97|60.91|58.11|60.77|57.97|0
1624419000000|2021-06-23 03:30:00|60.71|57.91|60.7|57.9|60.71|57.91|60.64|57.84|0
1624419300000|2021-06-23 03:35:00|60.77|57.97|60.77|57.97|60.84|58.04|60.77|57.97|0
1624419600000|2021-06-23 03:40:00|60.7|57.9|60.64|57.84|60.7|57.9|60.64|57.84|0
1624419900000|2021-06-23 03:45:00|60.7|57.9|60.7|57.9|60.7|57.9|60.63|57.83|0
1624420200000|2021-06-23 03:50:00|60.63|57.83|60.57|57.77|60.63|57.83|60.5|57.7|0
1624420500000|2021-06-23 03:55:00|60.6|57.8|60.57|57.77|60.6|57.8|60.5|57.7|0
1624420800000|2021-06-23 04:00:00|60.5|57.7|60.3|57.5|60.57|57.77|60.3|57.5|0
1624421100000|2021-06-23 04:05:00|60.26|57.46|60.43|57.63|60.46|57.66|60.23|57.43|0
1624421400000|2021-06-23 04:10:00|60.4|57.6|60.43|57.63|60.46|57.66|60.36|57.56|0
1624421700000|2021-06-23 04:15:00|60.5|57.7|60.49|57.69|60.56|57.76|60.43|57.63|0
1624422000000|2021-06-23 04:20:00|60.53|57.73|60.63|57.83|60.63|57.83|60.49|57.69|0
1624422300000|2021-06-23 04:25:00|60.56|57.76|60.56|57.76|60.62|57.82|60.49|57.69|0
1624422600000|2021-06-23 04:30:00|60.62|57.82|60.62|57.82|60.69|57.89|60.62|57.82|0
1624422900000|2021-06-23 04:35:00|60.69|57.89|60.69|57.89|60.75|57.95|60.62|57.82|0
1624423200000|2021-06-23 04:40:00|60.62|57.82|60.55|57.75|60.62|57.82|60.55|57.75|0
1624423800000|2021-06-23 04:50:00|60.49|57.69|60.49|57.69|60.62|57.82|60.49|57.69|0
1624424100000|2021-06-23 04:55:00|60.42|57.62|60.22|57.42|60.42|57.62|60.22|57.42|0
1624424400000|2021-06-23 05:00:00|60.29|57.49|60.22|57.42|60.42|57.62|60.22|57.42|0
1624424700000|2021-06-23 05:05:00|60.28|57.48|60.15|57.35|60.35|57.55|60.15|57.35|0
1624425000000|2021-06-23 05:10:00|60.09|57.29|60.08|57.28|60.15|57.35|60.08|57.28|0
1624425300000|2021-06-23 05:15:00|60.15|57.35|60.22|57.42|60.22|57.42|60.15|57.35|0
1624425600000|2021-06-23 05:20:00|60.21|57.41|60.48|57.68|60.61|57.81|60.21|57.41|0
1624425900000|2021-06-23 05:25:00|60.51|57.71|60.61|57.81|60.61|57.81|60.48|57.68|0
1624426200000|2021-06-23 05:30:00|60.54|57.74|60.06|57.26|60.61|57.81|59.99|57.19|0
1624426500000|2021-06-23 05:35:00|59.99|57.19|60.12|57.32|60.26|57.46|59.99|57.19|0
1624426800000|2021-06-23 05:40:00|60.19|57.39|60.25|57.45|60.32|57.52|60.12|57.32|0
1624427100000|2021-06-23 05:45:00|60.29|57.49|60.52|57.72|60.52|57.72|60.12|57.32|0
1624427400000|2021-06-23 05:50:00|60.45|57.65|60.38|57.58|60.52|57.72|60.32|57.52|0
1624427700000|2021-06-23 05:55:00|60.42|57.62|60.95|58.15|61.12|58.32|60.38|57.58|0
1624428000000|2021-06-23 06:00:00|60.85|58.05|60.45|57.65|61.05|58.25|60.38|57.58|0
1624428300000|2021-06-23 06:05:00|60.38|57.58|60.18|57.38|60.38|57.58|60.05|57.25|0
1624428600000|2021-06-23 06:10:00|60.25|57.45|60.05|57.25|60.45|57.65|60.05|57.25|0
1624428900000|2021-06-23 06:15:00|60.12|57.32|60.51|57.71|60.51|57.71|60.05|57.25|0
1624429200000|2021-06-23 06:20:00|60.58|57.78|60.71|57.91|60.78|57.98|60.44|57.64|0
1624429500000|2021-06-23 06:25:00|60.74|57.94|60.84|58.04|60.84|58.04|60.64|57.84|0
1624429800000|2021-06-23 06:30:00|60.81|58.01|60.57|57.77|60.84|58.04|60.57|57.77|0
1624430100000|2021-06-23 06:35:00|60.51|57.71|60.91|58.11|60.97|58.17|60.51|57.71|0
1624430400000|2021-06-23 06:40:00|60.87|58.07|61.17|58.37|61.44|58.64|60.84|58.04|0
1624430700000|2021-06-23 06:45:00|61.24|58.44|60.84|58.04|61.24|58.44|60.7|57.9|0
1624431000000|2021-06-23 06:50:00|60.77|57.97|60.84|58.04|61.1|58.3|60.77|57.97|0
1624431300000|2021-06-23 06:55:00|60.9|58.1|60.87|58.07|60.9|58.1|60.7|57.9|0
1624431600000|2021-06-23 07:00:00|60.9|58.1|60.7|57.9|61.1|58.3|60.37|57.57|0
1624431900000|2021-06-23 07:05:00|60.43|58.03|60.19|57.79|61.43|59.03|60.06|57.66|0
1624432200000|2021-06-23 07:10:00|60.12|57.72|59.33|56.93|60.12|57.72|59.33|56.93|0
1624432500000|2021-06-23 07:15:00|59.13|56.73|59.72|57.32|59.99|57.59|59.1|56.7|0
1624432800000|2021-06-23 07:20:00|59.66|57.26|59.66|57.26|59.85|57.45|59.59|57.19|0
1624433100000|2021-06-23 07:25:00|59.69|57.29|59.06|56.66|59.69|57.29|58.8|56.4|0
1624433400000|2021-06-23 07:30:00|59.42|57.02|58.93|56.53|59.52|57.12|58.73|56.33|0
1624433700000|2021-06-23 07:35:00|58.87|56.47|58.6|56.2|58.96|56.56|58.47|56.07|0
1624434000000|2021-06-23 07:40:00|58.54|56.14|58.73|56.33|58.86|56.46|58.47|56.07|0
1624434300000|2021-06-23 07:45:00|58.67|56.27|58.86|56.46|59.06|56.66|58.6|56.2|0
1624434600000|2021-06-23 07:50:00|58.83|56.43|58.53|56.13|58.86|56.46|58.53|56.13|0
1624434900000|2021-06-23 07:55:00|58.6|56.2|58.73|56.33|58.73|56.33|58.27|55.87|0
1624435200000|2021-06-23 08:00:00|58.6|56.2|58.6|56.2|58.99|56.59|58.53|56.13|0
1624435500000|2021-06-23 08:05:00|58.56|56.16|58.73|56.33|58.92|56.52|58.53|56.13|0
1624435800000|2021-06-23 08:10:00|58.76|56.36|58.72|56.32|58.79|56.39|58.34|55.94|0
1624436100000|2021-06-23 08:15:00|58.69|56.29|59.05|56.65|59.18|56.78|58.53|56.13|0
1624436400000|2021-06-23 08:20:00|59.08|56.68|59.18|56.78|59.25|56.85|59.05|56.65|0
1624436700000|2021-06-23 08:25:00|59.11|56.71|58.85|56.45|59.18|56.78|58.85|56.45|0
1624437000000|2021-06-23 08:30:00|58.92|56.52|58.59|56.19|58.98|56.58|58.53|56.13|0
1624437300000|2021-06-23 08:35:00|58.65|56.25|59.01|56.61|59.05|56.65|58.59|56.19|0
1624437600000|2021-06-23 08:40:00|59.05|56.65|58.91|56.51|59.24|56.84|58.72|56.32|0
1624437900000|2021-06-23 08:45:00|58.85|56.45|58.81|56.41|58.98|56.58|58.72|56.32|0
1624438200000|2021-06-23 08:50:00|58.78|56.38|58.72|56.32|58.88|56.48|58.65|56.25|0
1624438500000|2021-06-23 08:55:00|58.58|56.18|58.65|56.25|58.65|56.25|58.26|55.86|0
1624438800000|2021-06-23 09:00:00|58.58|56.18|58.19|55.79|58.71|56.31|58|55.6|0
1624439100000|2021-06-23 09:05:00|58.06|55.66|58.19|55.79|58.19|55.79|57.74|55.34|0
1624439400000|2021-06-23 09:10:00|58.13|55.73|58.38|55.98|58.38|55.98|57.71|55.31|0
1624439700000|2021-06-23 09:15:00|58.32|55.92|58.19|55.79|58.48|56.08|58.06|55.66|0
1624440000000|2021-06-23 09:20:00|58.12|55.72|58.06|55.66|58.12|55.72|57.8|55.4|0
1624440300000|2021-06-23 09:25:00|57.99|55.59|58.19|55.79|58.19|55.79|57.61|55.21|0
1624440600000|2021-06-23 09:30:00|58.25|55.85|58.32|55.92|58.32|55.92|58.06|55.66|0
1624440900000|2021-06-23 09:35:00|58.28|55.88|58.31|55.91|58.51|56.11|58.25|55.85|0
1624441200000|2021-06-23 09:40:00|58.25|55.85|58.51|56.11|58.57|56.17|58.25|55.85|0
1624441500000|2021-06-23 09:45:00|58.57|56.17|58.64|56.24|58.7|56.3|58.51|56.11|0
1624441800000|2021-06-23 09:50:00|58.7|56.3|58.44|56.04|58.77|56.37|58.38|55.98|0
1624442100000|2021-06-23 09:55:00|58.51|56.11|58.18|55.78|58.57|56.17|58.18|55.78|0
1624442400000|2021-06-23 10:00:00|58.24|55.84|57.92|55.52|58.24|55.84|57.86|55.46|0
1624442700000|2021-06-23 10:05:00|57.86|55.46|57.98|55.58|58.18|55.78|57.69|55.29|0
1624443000000|2021-06-23 10:10:00|57.95|55.55|58.24|55.84|58.37|55.97|57.92|55.52|0
1624443300000|2021-06-23 10:15:00|58.18|55.78|58.5|56.1|58.63|56.23|58.11|55.71|0
1624443600000|2021-06-23 10:20:00|58.56|56.16|58.92|56.52|58.95|56.55|58.43|56.03|0
1624443900000|2021-06-23 10:25:00|58.89|56.49|57.93|55.53|58.95|56.55|57.74|55.34|0
1624444200000|2021-06-23 10:30:00|57.9|55.5|57.61|55.21|58|55.6|57.61|55.21|0
1624444500000|2021-06-23 10:35:00|57.54|55.14|57.6|55.2|57.67|55.27|57.41|55.01|0
1624444800000|2021-06-23 10:40:00|57.64|55.24|57.47|55.07|57.67|55.27|57.47|55.07|0
1624445100000|2021-06-23 10:45:00|57.54|55.14|57.54|55.14|57.67|55.27|57.41|55.01|0
1624445400000|2021-06-23 10:50:00|57.47|55.07|57.28|54.88|57.67|55.27|57.21|54.81|0
1624445700000|2021-06-23 10:55:00|57.15|54.75|57.15|54.75|57.28|54.88|56.83|54.43|0
1624446000000|2021-06-23 11:00:00|57.08|54.68|57|54.6|57.52|55.12|56.44|54.04|0
1624446300000|2021-06-23 11:05:00|56.97|54.57|57.39|54.99|57.48|55.08|56.97|54.57|0
1624446600000|2021-06-23 11:10:00|57.42|55.02|56.94|54.54|57.42|55.02|56.75|54.35|0
1624446900000|2021-06-23 11:15:00|56.87|54.47|57.06|54.66|57.38|54.98|56.87|54.47|0
1624447200000|2021-06-23 11:20:00|57|54.6|56.3|53.9|57.06|54.66|56.04|53.64|0
1624447500000|2021-06-23 11:25:00|56.36|53.96|56.36|53.96|56.42|54.02|55.85|53.45|0
1624447800000|2021-06-23 11:30:00|56.42|54.02|56.93|54.53|56.93|54.53|56.3|53.9|0
1624448100000|2021-06-23 11:35:00|57|54.6|56.68|54.28|57|54.6|56.29|53.89|0
1624448400000|2021-06-23 11:40:00|56.71|54.31|57.19|54.79|57.19|54.79|56.61|54.21|0
1624448700000|2021-06-23 11:45:00|57.12|54.72|57.06|54.66|57.19|54.79|56.8|54.4|0
1624449000000|2021-06-23 11:50:00|57.09|54.69|57.38|54.98|57.44|55.04|57.06|54.66|0
1624449300000|2021-06-23 11:55:00|57.31|54.91|57.31|54.91|57.57|55.17|57.31|54.91|0
1624449600000|2021-06-23 12:00:00|57.25|54.85|57.18|54.78|57.44|55.04|57.12|54.72|0
1624449900000|2021-06-23 12:05:00|57.24|54.84|57.63|55.23|57.63|55.23|57.21|54.81|0
1624450200000|2021-06-23 12:10:00|57.69|55.29|58.47|56.07|58.54|56.14|57.63|55.23|0
1624450500000|2021-06-23 12:15:00|58.41|56.01|58.15|55.75|58.41|56.01|58.02|55.62|0
1624450800000|2021-06-23 12:20:00|58.08|55.68|58.27|55.87|58.54|56.14|57.95|55.55|0
1624451100000|2021-06-23 12:25:00|58.21|55.81|58.27|55.87|58.43|56.03|58.21|55.81|0
1624451400000|2021-06-23 12:30:00|58.34|55.94|58.14|55.74|58.73|56.33|58.08|55.68|0
1624451700000|2021-06-23 12:35:00|58.21|55.81|58.27|55.87|58.4|56|58.14|55.74|0
1624452000000|2021-06-23 12:40:00|58.34|55.94|58.33|55.93|58.47|56.07|58.27|55.87|0
1624452300000|2021-06-23 12:45:00|58.4|56|58.36|55.96|58.53|56.13|58.27|55.87|0
1624452600000|2021-06-23 12:50:00|58.4|56|58.53|56.13|58.59|56.19|58.27|55.87|0
1624452900000|2021-06-23 12:55:00|58.59|56.19|58.59|56.19|58.59|56.19|58.4|56|0
1624453200000|2021-06-23 13:00:00|58.53|56.13|58.46|56.06|58.59|56.19|58.39|55.99|0
1624453500000|2021-06-23 13:05:00|58.52|56.12|58.33|55.93|58.59|56.19|58.33|55.93|0
1624453800000|2021-06-23 13:10:00|58.39|55.99|58.52|56.12|58.52|56.12|58.26|55.86|0
1624454100000|2021-06-23 13:15:00|58.55|56.15|58.2|55.8|58.59|56.19|58.2|55.8|0
1624454400000|2021-06-23 13:20:00|58.13|55.73|57.93|55.53|58.32|55.92|57.93|55.53|0
1624454700000|2021-06-23 13:25:00|57.87|55.47|57.48|55.08|58|55.6|57.48|55.08|0
1624455000000|2021-06-23 13:30:00|57.42|55.02|58.45|56.05|58.85|56.45|57.22|54.82|0
1624455300000|2021-06-23 13:35:00|58.39|55.99|57.67|55.27|58.45|56.05|57.67|55.27|0
1624455600000|2021-06-23 13:40:00|57.74|55.34|58.45|56.05|58.52|56.12|57.54|55.14|0
1624455900000|2021-06-23 13:45:00|58.58|56.18|58.32|55.92|58.84|56.44|57.99|55.59|0
1624456200000|2021-06-23 13:50:00|58.25|55.85|57.48|55.08|58.25|55.85|57.35|54.95|0
1624456500000|2021-06-23 13:55:00|57.6|55.2|58.64|56.24|58.97|56.57|57.6|55.2|0
1624456800000|2021-06-23 14:00:00|58.71|56.31|58.38|55.98|59.03|56.63|57.8|55.4|0
1624457100000|2021-06-23 14:05:00|58.31|55.91|58.9|56.5|59.1|56.7|58.28|55.88|0
1624457400000|2021-06-23 14:10:00|58.84|56.44|59.16|56.76|59.16|56.76|58.51|56.11|0
1624457700000|2021-06-23 14:15:00|59.23|56.83|59.56|57.16|59.69|57.29|59.1|56.7|0
1624458000000|2021-06-23 14:20:00|59.49|57.09|59.09|56.69|59.69|57.29|58.96|56.56|0
1624458300000|2021-06-23 14:25:00|59.16|56.76|58.63|56.23|59.29|56.89|58.57|56.17|0
1624458600000|2021-06-23 14:30:00|58.7|56.3|57.16|54.76|58.83|56.43|56.02|53.62|0
1624458900000|2021-06-23 14:35:00|57.23|54.83|56.78|54.38|57.23|54.83|56.65|54.25|0
1624459200000|2021-06-23 14:40:00|56.71|54.31|56.9|54.5|57.03|54.63|56.71|54.31|0
1624459500000|2021-06-23 14:45:00|56.97|54.57|56.71|54.31|57.16|54.76|56.58|54.18|0
1624459800000|2021-06-23 14:50:00|56.77|54.37|57.09|54.69|57.09|54.69|56.52|54.12|0
1624460100000|2021-06-23 14:55:00|57.12|54.72|57.29|54.89|57.32|54.92|56.96|54.56|0
1624460400000|2021-06-23 15:00:00|57.35|54.95|56|53.6|57.67|55.27|56|53.6|0
1624460700000|2021-06-23 15:05:00|55.94|53.54|55.81|53.41|56.13|53.73|55.81|53.41|0
1624461000000|2021-06-23 15:10:00|55.87|53.47|56.19|53.79|56.32|53.92|55.81|53.41|0
1624461300000|2021-06-23 15:15:00|56.26|53.86|56.19|53.79|56.26|53.86|56.06|53.66|0
1624461600000|2021-06-23 15:20:00|56.13|53.73|56.44|54.04|56.64|54.24|56.06|53.66|0
1624461900000|2021-06-23 15:25:00|56.51|54.11|56.38|53.98|56.7|54.3|56.19|53.79|0
1624462200000|2021-06-23 15:30:00|56.44|54.04|55.81|53.41|56.44|54.04|55.81|53.41|0
1624462500000|2021-06-23 15:35:00|55.87|53.47|56.12|53.72|56.31|53.91|55.68|53.28|0
1624462800000|2021-06-23 15:40:00|56.06|53.66|56.44|54.04|56.57|54.17|56.06|53.66|0
1624463100000|2021-06-23 15:45:00|56.38|53.98|56.44|54.04|56.5|54.1|56.25|53.85|0
1624463400000|2021-06-23 15:50:00|56.37|53.97|56.69|54.29|56.76|54.36|56.37|53.97|0
1624463700000|2021-06-23 15:55:00|56.63|54.23|56.63|54.23|56.76|54.36|56.5|54.1|0
1624464000000|2021-06-23 16:00:00|56.56|54.16|56.69|54.29|56.76|54.36|56.37|53.97|0
1624464300000|2021-06-23 16:05:00|56.63|54.23|56.88|54.48|57.01|54.61|56.63|54.23|0
1624464600000|2021-06-23 16:10:00|56.95|54.55|56.82|54.42|57.01|54.61|56.75|54.35|0
1624464900000|2021-06-23 16:15:00|56.75|54.35|56.69|54.29|56.82|54.42|56.62|54.22|0
1624465200000|2021-06-23 16:20:00|56.75|54.35|56.81|54.41|56.94|54.54|56.62|54.22|0
1624465500000|2021-06-23 16:25:00|56.75|54.35|56.34|53.94|56.94|54.54|56.34|53.94|0
1624465800000|2021-06-23 16:30:00|56.28|53.88|56.15|53.75|56.28|53.88|55.96|53.56|0
1624466100000|2021-06-23 16:35:00|56.08|53.68|54.82|52.42|56.15|53.75|54.69|52.29|0
1624466400000|2021-06-23 16:40:00|54.69|52.29|55.83|53.43|55.83|53.43|54.63|52.23|0
1624466700000|2021-06-23 16:45:00|55.79|53.39|55.63|53.23|55.83|53.43|55.32|52.92|0
1624467000000|2021-06-23 16:50:00|55.7|53.3|55.7|53.3|55.89|53.49|55.63|53.23|0
1624467300000|2021-06-23 16:55:00|55.63|53.23|55.76|53.36|55.76|53.36|55.38|52.98|0
1624467600000|2021-06-23 17:00:00|55.69|53.29|55.76|53.36|55.89|53.49|55.5|53.1|0
1624467900000|2021-06-23 17:05:00|55.82|53.42|56.14|53.74|56.27|53.87|55.76|53.36|0
1624468200000|2021-06-23 17:10:00|56.17|53.77|56.59|54.19|56.59|54.19|56.14|53.74|0
1624468500000|2021-06-23 17:15:00|56.71|54.31|56.58|54.18|56.78|54.38|56.52|54.12|0
1624468800000|2021-06-23 17:20:00|56.52|54.12|56.65|54.25|56.84|54.44|56.52|54.12|0
1624469100000|2021-06-23 17:25:00|56.71|54.31|56.77|54.37|56.84|54.44|56.58|54.18|0
1624469400000|2021-06-23 17:30:00|56.71|54.31|56.84|54.44|56.84|54.44|56.65|54.25|0
1624469700000|2021-06-23 17:35:00|56.8|54.4|56.51|54.11|56.84|54.44|56.51|54.11|0
1624470000000|2021-06-23 17:40:00|56.58|54.18|56.51|54.11|56.64|54.24|56.32|53.92|0
1624470300000|2021-06-23 17:45:00|56.58|54.18|56.51|54.11|56.67|54.27|56.32|53.92|0
1624470600000|2021-06-23 17:50:00|56.58|54.18|56.7|54.3|56.83|54.43|56.45|54.05|0
1624470900000|2021-06-23 17:55:00|56.77|54.37|56.77|54.37|56.83|54.43|56.51|54.11|0
1624471200000|2021-06-23 18:00:00|56.83|54.43|56.19|53.79|56.83|54.43|56.19|53.79|0
1624471500000|2021-06-23 18:05:00|56.25|53.85|56.44|54.04|56.51|54.11|56.19|53.79|0
1624471800000|2021-06-23 18:10:00|56.51|54.11|56.51|54.11|56.57|54.17|56.38|53.98|0
1624472100000|2021-06-23 18:15:00|56.44|54.04|56.25|53.85|56.44|54.04|55.99|53.59|0
1624472400000|2021-06-23 18:20:00|56.31|53.91|55.99|53.59|56.31|53.91|55.87|53.47|0
1624472700000|2021-06-23 18:25:00|56.06|53.66|55.93|53.53|56.38|53.98|55.93|53.53|0
1624473000000|2021-06-23 18:30:00|55.86|53.46|56.18|53.78|56.18|53.78|55.8|53.4|0
1624473300000|2021-06-23 18:35:00|56.21|53.81|56.37|53.97|56.44|54.04|55.99|53.59|0
1624473600000|2021-06-23 18:40:00|56.31|53.91|56.05|53.65|56.31|53.91|55.86|53.46|0
1624473900000|2021-06-23 18:45:00|56.12|53.72|55.99|53.59|56.21|53.81|55.99|53.59|0
1624474200000|2021-06-23 18:50:00|56.05|53.65|56.05|53.65|56.11|53.71|55.92|53.52|0
1624474500000|2021-06-23 18:55:00|56.11|53.71|56.24|53.84|56.43|54.03|56.05|53.65|0
1624474800000|2021-06-23 19:00:00|56.3|53.9|56.24|53.84|56.37|53.97|56.17|53.77|0
1624475100000|2021-06-23 19:05:00|56.17|53.77|56.05|53.65|56.37|53.97|55.86|53.46|0
1624475400000|2021-06-23 19:10:00|56.11|53.71|56.36|53.96|56.49|54.09|56.05|53.65|0
1624475700000|2021-06-23 19:15:00|56.39|53.99|55.89|53.49|56.39|53.99|55.64|53.24|0
1624476000000|2021-06-23 19:20:00|55.86|53.46|56.08|53.68|56.14|53.74|55.76|53.36|0
1624476300000|2021-06-23 19:25:00|56.14|53.74|56.66|54.26|56.92|54.52|56.02|53.62|0
1624476600000|2021-06-23 19:30:00|56.59|54.19|56.21|53.81|56.72|54.32|56.21|53.81|0
1624476900000|2021-06-23 19:35:00|56.27|53.87|55.89|53.49|56.27|53.87|55.82|53.42|0
1624477200000|2021-06-23 19:40:00|55.82|53.42|55.63|53.23|55.95|53.55|55.57|53.17|0
1624477500000|2021-06-23 19:45:00|55.57|53.17|54.68|52.28|55.57|53.17|54.49|52.09|0
1624477800000|2021-06-23 19:50:00|54.62|52.22|55.18|52.78|55.49|53.09|54.02|51.62|0
1624478100000|2021-06-23 19:55:00|55.24|52.84|54.8|52.4|55.24|52.84|54.74|52.34|0
1624478400000|2021-06-23 20:00:00|54.67|52.27|55.36|52.96|55.55|53.15|54.67|52.27|0
1624478700000|2021-06-23 20:05:00|55.43|53.03|55.42|53.02|55.43|53.03|55.11|52.71|0
1624479000000|2021-06-23 20:10:00|55.36|52.96|55.33|52.93|55.42|53.02|55.33|52.93|0
1624479300000|2021-06-23 20:15:00|55.53|52.73|55.55|52.75|55.59|52.79|55.52|52.72|0
1624479600000|2021-06-23 20:20:00|55.56|52.76|55.55|52.75|55.56|52.76|55.49|52.69|0
1624479900000|2021-06-23 20:25:00|55.52|52.72|55.47|52.67|55.53|52.73|55.41|52.61|0
1624480200000|2021-06-23 20:30:00|55.46|52.66|55.52|52.72|55.59|52.79|55.21|52.41|0
1624480500000|2021-06-23 20:35:00|55.46|52.66|55.52|52.72|55.59|52.79|55.46|52.66|0
1624480800000|2021-06-23 20:40:00|55.58|52.78|55.52|52.72|55.58|52.78|55.52|52.72|0
1624481100000|2021-06-23 20:45:00|55.58|52.78|55.46|52.66|55.65|52.85|55.39|52.59|0
1624481400000|2021-06-23 20:50:00|55.39|52.59|55.33|52.53|55.46|52.66|55.33|52.53|0
1624481700000|2021-06-23 20:55:00|55.39|52.59|55.5|52.7|55.58|52.78|55.39|52.59|0
1624482000000|2021-06-23 21:00:00|55.57|52.77|55.55|52.75|55.57|52.77|55.52|52.72|0
1624482300000|2021-06-23 21:05:00|55.54|52.74|55.47|52.67|55.54|52.74|55.47|52.67|0
1624482600000|2021-06-23 21:10:00|55.46|52.66|55.49|52.69|55.5|52.7|55.46|52.66|0
1624482900000|2021-06-23 21:15:00|55.45|52.65|55.44|52.64|55.51|52.71|55.43|52.63|0
1624483200000|2021-06-23 21:20:00|55.5|52.7|55.53|52.73|55.54|52.74|55.44|52.64|0
1624483500000|2021-06-23 21:25:00|55.5|52.7|55.51|52.71|55.54|52.74|55.49|52.69|0
1624483800000|2021-06-23 21:30:00|55.64|52.84|55.56|52.76|55.64|52.84|55.55|52.75|0
1624484100000|2021-06-23 21:35:00|55.55|52.75|55.54|52.74|55.56|52.76|55.54|52.74|0
1624484400000|2021-06-23 21:40:00|55.53|52.73|55.57|52.77|55.57|52.77|55.53|52.73|0
1624484700000|2021-06-23 21:45:00|55.59|52.79|55.56|52.76|55.6|52.8|55.56|52.76|0
1624485000000|2021-06-23 21:50:00|55.55|52.75|55.53|52.73|55.55|52.75|55.52|52.72|0
1624485300000|2021-06-23 21:55:00|55.54|52.74|55.61|52.81|55.7|52.9|55.54|52.74|0
1624485600000|2021-06-23 22:00:00|55.57|52.77|55.79|52.99|55.85|53.05|55.16|52.36|0
1624485900000|2021-06-23 22:05:00|55.85|53.05|55.85|53.05|55.98|53.18|55.79|52.99|0
1624486200000|2021-06-23 22:10:00|55.88|53.08|55.91|53.11|55.97|53.17|55.79|52.99|0
1624486500000|2021-06-23 22:15:00|55.85|53.05|55.85|53.05|55.85|53.05|55.72|52.92|0
1624486800000|2021-06-23 22:20:00|55.88|53.08|55.97|53.17|55.97|53.17|55.85|53.05|0
1624487100000|2021-06-23 22:25:00|55.91|53.11|55.78|52.98|55.91|53.11|55.72|52.92|0
1624487400000|2021-06-23 22:30:00|55.84|53.04|55.97|53.17|56.03|53.23|55.84|53.04|0
1624487700000|2021-06-23 22:35:00|56.03|53.23|55.91|53.11|56.03|53.23|55.91|53.11|0
1624488000000|2021-06-23 22:40:00|55.94|53.14|56.03|53.23|56.03|53.23|55.9|53.1|0
1624488300000|2021-06-23 22:45:00|56.09|53.29|56.09|53.29|56.09|53.29|55.9|53.1|0
1624488600000|2021-06-23 22:50:00|56.16|53.36|56.03|53.23|56.16|53.36|56.03|53.23|0
1624488900000|2021-06-23 22:55:00|56.16|53.36|56.03|53.23|56.16|53.36|56.03|53.23|0
1624489200000|2021-06-23 23:00:00|56.09|53.29|56.15|53.35|56.15|53.35|56.03|53.23|0
1624489500000|2021-06-23 23:05:00|56.09|53.29|55.96|53.16|56.12|53.32|55.96|53.16|0
1624489800000|2021-06-23 23:10:00|56.02|53.22|55.77|52.97|56.09|53.29|55.77|52.97|0
1624490100000|2021-06-23 23:15:00|55.8|53|56.09|53.29|56.09|53.29|55.77|52.97|0
1624490400000|2021-06-23 23:20:00|56.02|53.22|56.28|53.48|56.28|53.48|55.9|53.1|0
1624490700000|2021-06-23 23:25:00|56.15|53.35|56.34|53.54|56.4|53.6|56.15|53.35|0
1624491000000|2021-06-23 23:30:00|56.4|53.6|56.34|53.54|56.47|53.67|56.34|53.54|0
1624491300000|2021-06-23 23:35:00|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1624491600000|2021-06-23 23:40:00|56.3|53.5|56.4|53.6|56.4|53.6|56.3|53.5|0
1624491900000|2021-06-23 23:45:00|56.33|53.53|56.33|53.53|56.4|53.6|56.33|53.53|0
1624492200000|2021-06-23 23:50:00|56.27|53.47|56.27|53.47|56.33|53.53|56.27|53.47|0
1624492500000|2021-06-23 23:55:00|56.2|53.4|56.39|53.59|56.39|53.59|56.2|53.4|0
1624492800000|2021-06-24 00:00:00|56.36|53.56|56.52|53.72|56.52|53.72|56.33|53.53|0
1624493100000|2021-06-24 00:05:00|56.49|53.69|56.58|53.78|56.58|53.78|56.46|53.66|0
1624493400000|2021-06-24 00:10:00|56.71|53.91|56.71|53.91|56.71|53.91|56.52|53.72|0
1624493700000|2021-06-24 00:15:00|56.65|53.85|56.97|54.17|56.97|54.17|56.65|53.85|0
1624494000000|2021-06-24 00:20:00|57.03|54.23|57.03|54.23|57.03|54.23|56.96|54.16|0
1624494300000|2021-06-24 00:25:00|56.96|54.16|56.9|54.1|56.96|54.16|56.84|54.04|0
1624494600000|2021-06-24 00:30:00|56.83|54.03|56.64|53.84|56.9|54.1|56.64|53.84|0
1624494900000|2021-06-24 00:35:00|56.71|53.91|56.96|54.16|56.96|54.16|56.71|53.91|0
1624495200000|2021-06-24 00:40:00|56.9|54.1|56.9|54.1|56.96|54.16|56.83|54.03|0
1624495500000|2021-06-24 00:45:00|56.86|54.06|56.83|54.03|56.89|54.09|56.77|53.97|0
1624495800000|2021-06-24 00:50:00|56.89|54.09|57.09|54.29|57.09|54.29|56.86|54.06|0
1624496100000|2021-06-24 00:55:00|57.02|54.22|56.89|54.09|57.09|54.29|56.83|54.03|0
1624496400000|2021-06-24 01:00:00|56.83|54.03|57.15|54.35|57.21|54.41|56.83|54.03|0
1624496700000|2021-06-24 01:05:00|57.21|54.41|56.89|54.09|57.21|54.41|56.83|54.03|0
1624497000000|2021-06-24 01:10:00|56.95|54.15|56.86|54.06|56.95|54.15|56.76|53.96|0
1624497300000|2021-06-24 01:15:00|56.89|54.09|56.95|54.15|57.02|54.22|56.89|54.09|0
1624497600000|2021-06-24 01:20:00|56.98|54.18|57.01|54.21|57.08|54.28|56.95|54.15|0
1624497900000|2021-06-24 01:25:00|57.05|54.25|57.24|54.44|57.27|54.47|57.05|54.25|0
1624498200000|2021-06-24 01:30:00|57.34|54.54|57.33|54.53|57.46|54.66|57.27|54.47|0
1624498500000|2021-06-24 01:35:00|57.4|54.6|57.33|54.53|57.53|54.73|57.33|54.53|0
1624498800000|2021-06-24 01:40:00|57.4|54.6|57.59|54.79|57.59|54.79|57.33|54.53|0
1624499100000|2021-06-24 01:45:00|57.66|54.86|57.52|54.72|57.72|54.92|57.52|54.72|0
1624499400000|2021-06-24 01:50:00|57.46|54.66|57.52|54.72|57.65|54.85|57.33|54.53|0
1624499700000|2021-06-24 01:55:00|57.59|54.79|57.46|54.66|57.65|54.85|57.46|54.66|0
1624500000000|2021-06-24 02:00:00|57.52|54.72|57.52|54.72|57.68|54.88|57.49|54.69|0
1624500300000|2021-06-24 02:05:00|57.59|54.79|57.65|54.85|57.65|54.85|57.39|54.59|0
1624500600000|2021-06-24 02:10:00|57.58|54.78|57.71|54.91|57.71|54.91|57.58|54.78|0
1624500900000|2021-06-24 02:15:00|57.65|54.85|57.71|54.91|57.71|54.91|57.65|54.85|0
1624501200000|2021-06-24 02:20:00|57.65|54.85|57.71|54.91|57.71|54.91|57.65|54.85|0
1624501500000|2021-06-24 02:25:00|57.68|54.88|57.64|54.84|57.71|54.91|57.58|54.78|0
1624501800000|2021-06-24 02:30:00|57.68|54.88|57.64|54.84|57.71|54.91|57.58|54.78|0
1624502100000|2021-06-24 02:35:00|57.71|54.91|57.71|54.91|57.71|54.91|57.64|54.84|0
1624502400000|2021-06-24 02:40:00|57.67|54.87|57.71|54.91|57.77|54.97|57.64|54.84|0
1624502700000|2021-06-24 02:45:00|57.74|54.94|57.64|54.84|57.77|54.97|57.64|54.84|0
1624503000000|2021-06-24 02:50:00|57.61|54.81|57.44|54.64|57.64|54.84|57.44|54.64|0
1624503300000|2021-06-24 02:55:00|57.41|54.61|57.57|54.77|57.57|54.77|57.38|54.58|0
1624503600000|2021-06-24 03:00:00|57.51|54.71|57.51|54.71|57.6|54.8|57.51|54.71|0
1624503900000|2021-06-24 03:05:00|57.44|54.64|57.38|54.58|57.51|54.71|57.38|54.58|0
1624504200000|2021-06-24 03:10:00|57.44|54.64|57.37|54.57|57.44|54.64|57.31|54.51|0
1624504500000|2021-06-24 03:15:00|57.44|54.64|57.31|54.51|57.44|54.64|57.31|54.51|0
1624504800000|2021-06-24 03:20:00|57.28|54.48|57.31|54.51|57.31|54.51|57.24|54.44|0
1624505100000|2021-06-24 03:25:00|57.37|54.57|57.34|54.54|57.37|54.57|57.31|54.51|0
1624505400000|2021-06-24 03:30:00|57.31|54.51|57.43|54.63|57.5|54.7|57.31|54.51|0
1624505700000|2021-06-24 03:35:00|57.5|54.7|57.43|54.63|57.5|54.7|57.43|54.63|0
1624506000000|2021-06-24 03:40:00|57.5|54.7|57.56|54.76|57.56|54.76|57.43|54.63|0
1624506300000|2021-06-24 03:45:00|57.63|54.83|57.56|54.76|57.63|54.83|57.5|54.7|0
1624506600000|2021-06-24 03:50:00|57.59|54.79|57.75|54.95|57.75|54.95|57.59|54.79|0
1624506900000|2021-06-24 03:55:00|57.69|54.89|57.69|54.89|57.75|54.95|57.69|54.89|0
1624507200000|2021-06-24 04:00:00|57.62|54.82|57.62|54.82|57.65|54.85|57.56|54.76|0
1624507500000|2021-06-24 04:05:00|57.56|54.76|57.56|54.76|57.62|54.82|57.56|54.76|0
1624507800000|2021-06-24 04:10:00|57.59|54.79|57.68|54.88|57.68|54.88|57.56|54.76|0
1624508100000|2021-06-24 04:15:00|57.75|54.95|57.68|54.88|57.75|54.95|57.68|54.88|0
1624508400000|2021-06-24 04:20:00|57.62|54.82|57.62|54.82|57.68|54.88|57.62|54.82|0
1624508700000|2021-06-24 04:25:00|57.68|54.88|57.55|54.75|57.68|54.88|57.55|54.75|0
1624509000000|2021-06-24 04:30:00|57.52|54.72|57.45|54.65|57.55|54.75|57.45|54.65|0
1624509300000|2021-06-24 04:35:00|57.49|54.69|57.48|54.68|57.49|54.69|57.42|54.62|0
1624509600000|2021-06-24 04:40:00|57.42|54.62|57.35|54.55|57.48|54.68|57.35|54.55|0
1624509900000|2021-06-24 04:45:00|57.42|54.62|57.48|54.68|57.48|54.68|57.42|54.62|0
1624510500000|2021-06-24 04:55:00|57.54|54.74|57.41|54.61|57.54|54.74|57.41|54.61|0
1624510800000|2021-06-24 05:00:00|57.38|54.58|57.35|54.55|57.41|54.61|57.22|54.42|0
1624511100000|2021-06-24 05:05:00|57.41|54.61|57.48|54.68|57.48|54.68|57.35|54.55|0
1624511400000|2021-06-24 05:10:00|57.54|54.74|57.48|54.68|57.54|54.74|57.41|54.61|0
1624511700000|2021-06-24 05:15:00|57.41|54.61|57.09|54.29|57.44|54.64|56.99|54.19|0
1624512000000|2021-06-24 05:20:00|57.02|54.22|57.09|54.29|57.15|54.35|57.02|54.22|0
1624512300000|2021-06-24 05:25:00|57.02|54.22|56.96|54.16|57.09|54.29|56.83|54.03|0
1624512600000|2021-06-24 05:30:00|56.89|54.09|57.08|54.28|57.08|54.28|56.83|54.03|0
1624512900000|2021-06-24 05:35:00|57.15|54.35|57.05|54.25|57.21|54.41|57.02|54.22|0
1624513200000|2021-06-24 05:40:00|57.02|54.22|56.98|54.18|57.02|54.22|56.89|54.09|0
1624513500000|2021-06-24 05:45:00|57.02|54.22|57.02|54.22|57.02|54.22|56.89|54.09|0
1624513800000|2021-06-24 05:50:00|56.95|54.15|57.08|54.28|57.08|54.28|56.95|54.15|0
1624514100000|2021-06-24 05:55:00|57.14|54.34|57.01|54.21|57.14|54.34|56.95|54.15|0
1624514400000|2021-06-24 06:00:00|56.95|54.15|57.14|54.34|57.14|54.34|56.88|54.08|0
1624514700000|2021-06-24 06:05:00|57.11|54.31|57.4|54.6|57.46|54.66|57.08|54.28|0
1624515000000|2021-06-24 06:10:00|57.33|54.53|57.2|54.4|57.46|54.66|57.14|54.34|0
1624515300000|2021-06-24 06:15:00|57.14|54.34|57.27|54.47|57.27|54.47|57.01|54.21|0
1624515600000|2021-06-24 06:20:00|57.33|54.53|57.43|54.63|57.46|54.66|57.33|54.53|0
1624515900000|2021-06-24 06:25:00|57.46|54.66|57.46|54.66|57.46|54.66|57.26|54.46|0
1624516200000|2021-06-24 06:30:00|57.42|54.62|57.46|54.66|57.52|54.72|57.39|54.59|0
1624516500000|2021-06-24 06:35:00|57.49|54.69|57.33|54.53|57.65|54.85|57.26|54.46|0
1624516800000|2021-06-24 06:40:00|57.26|54.46|57.32|54.52|57.39|54.59|57.13|54.33|0
1624517100000|2021-06-24 06:45:00|57.29|54.49|57.39|54.59|57.39|54.59|57.26|54.46|0
1624517400000|2021-06-24 06:50:00|57.32|54.52|57.39|54.59|57.45|54.65|57.26|54.46|0
1624517700000|2021-06-24 06:55:00|57.45|54.65|57.29|54.49|57.45|54.65|57.26|54.46|0
1624518000000|2021-06-24 07:00:00|57.32|54.52|56.48|53.68|57.9|55.1|56.35|53.55|0
1624518300000|2021-06-24 07:05:00|56.21|53.81|56.66|54.26|56.99|54.59|56.21|53.81|0
1624518600000|2021-06-24 07:10:00|56.6|54.2|56.79|54.39|56.85|54.45|56.6|54.2|0
1624518900000|2021-06-24 07:15:00|56.76|54.36|56.56|54.16|56.98|54.58|56.5|54.1|0
1624519200000|2021-06-24 07:20:00|56.53|54.13|56.56|54.16|56.72|54.32|56.43|54.03|0
1624519500000|2021-06-24 07:25:00|56.53|54.13|56.33|53.93|56.59|54.19|56.33|53.93|0
1624519800000|2021-06-24 07:30:00|56.27|53.87|56.14|53.74|56.27|53.87|55.88|53.48|0
1624520100000|2021-06-24 07:35:00|56.08|53.68|56.78|54.38|56.78|54.38|56.01|53.61|0
1624520400000|2021-06-24 07:40:00|56.72|54.32|56.72|54.32|56.85|54.45|56.59|54.19|0
1624520700000|2021-06-24 07:45:00|56.78|54.38|56.85|54.45|56.98|54.58|56.65|54.25|0
1624521000000|2021-06-24 07:50:00|56.91|54.51|56.78|54.38|56.91|54.51|56.65|54.25|0
1624521300000|2021-06-24 07:55:00|56.81|54.41|56.78|54.38|56.97|54.57|56.71|54.31|0
1624521600000|2021-06-24 08:00:00|56.71|54.31|57.75|55.35|57.95|55.55|56.65|54.25|0
1624521900000|2021-06-24 08:05:00|57.88|55.48|57.95|55.55|58.21|55.81|57.56|55.16|0
1624522200000|2021-06-24 08:10:00|57.98|55.58|57.82|55.42|58.01|55.61|57.69|55.29|0
1624522500000|2021-06-24 08:15:00|57.88|55.48|58.14|55.74|58.14|55.74|57.75|55.35|0
1624522800000|2021-06-24 08:20:00|58.08|55.68|56.58|54.18|58.87|56.47|56.4|54|0
1624523100000|2021-06-24 08:25:00|56.55|54.15|56.74|54.34|56.75|54.35|56.55|54.15|0
1624523400000|2021-06-24 08:30:00|56.78|54.38|56.81|54.41|57.01|54.61|56.74|54.34|0
1624523700000|2021-06-24 08:35:00|56.74|54.34|56.94|54.54|57|54.6|56.74|54.34|0
1624524000000|2021-06-24 08:40:00|57|54.6|57.2|54.8|57.27|54.87|56.87|54.47|0
1624524300000|2021-06-24 08:45:00|57.13|54.73|57.2|54.8|57.26|54.86|57.07|54.67|0
1624524600000|2021-06-24 08:50:00|57.13|54.73|57.2|54.8|57.33|54.93|57.07|54.67|0
1624524900000|2021-06-24 08:55:00|57.13|54.73|57.19|54.79|57.2|54.8|57.06|54.66|0
1624525200000|2021-06-24 09:00:00|57.26|54.86|57.26|54.86|57.26|54.86|57.13|54.73|0
1624525500000|2021-06-24 09:05:00|57.19|54.79|57.46|55.06|57.52|55.12|57.19|54.79|0
1624525800000|2021-06-24 09:10:00|57.45|55.05|57.85|55.45|57.98|55.58|57.39|54.99|0
1624526100000|2021-06-24 09:15:00|57.92|55.52|57.91|55.51|57.98|55.58|57.78|55.38|0
1624526400000|2021-06-24 09:20:00|57.98|55.58|57.78|55.38|58.05|55.65|57.78|55.38|0
1624526700000|2021-06-24 09:25:00|57.85|55.45|57.52|55.12|57.85|55.45|57.45|55.05|0
1624527000000|2021-06-24 09:30:00|57.45|55.05|57.84|55.44|57.84|55.44|57.45|55.05|0
1624527300000|2021-06-24 09:35:00|57.78|55.38|57.71|55.31|57.84|55.44|57.65|55.25|0
1624527600000|2021-06-24 09:40:00|57.65|55.25|57.38|54.98|57.71|55.31|57.25|54.85|0
1624527900000|2021-06-24 09:45:00|57.45|55.05|57.38|54.98|57.51|55.11|57.25|54.85|0
1624528200000|2021-06-24 09:50:00|57.35|54.95|57.18|54.78|57.38|54.98|57.18|54.78|0
1624528500000|2021-06-24 09:55:00|57.25|54.85|57.38|54.98|57.57|55.17|57.12|54.72|0
1624528800000|2021-06-24 10:00:00|57.31|54.91|57.18|54.78|57.38|54.98|57.05|54.65|0
1624529100000|2021-06-24 10:05:00|57.25|54.85|57.24|54.84|57.51|55.11|57.24|54.84|0
1624529400000|2021-06-24 10:10:00|57.31|54.91|57.37|54.97|57.51|55.11|57.24|54.84|0
1624529700000|2021-06-24 10:15:00|57.41|55.01|57.5|55.1|57.7|55.3|57.37|54.97|0
1624530000000|2021-06-24 10:20:00|57.57|55.17|57.83|55.43|57.9|55.5|57.57|55.17|0
1624530300000|2021-06-24 10:25:00|57.77|55.37|57.63|55.23|58.03|55.63|57.57|55.17|0
1624530600000|2021-06-24 10:30:00|57.57|55.17|57.57|55.17|57.7|55.3|57.5|55.1|0
1624530900000|2021-06-24 10:35:00|57.5|55.1|57.57|55.17|57.57|55.17|57.43|55.03|0
1624531200000|2021-06-24 10:40:00|57.5|55.1|57.43|55.03|57.57|55.17|57.43|55.03|0
1624531500000|2021-06-24 10:45:00|57.37|54.97|57.5|55.1|57.56|55.16|57.37|54.97|0
1624531800000|2021-06-24 10:50:00|57.56|55.16|57.5|55.1|57.69|55.29|57.5|55.1|0
1624532100000|2021-06-24 10:55:00|57.43|55.03|57.36|54.96|57.56|55.16|57.23|54.83|0
1624532400000|2021-06-24 11:00:00|57.3|54.9|57.49|55.09|57.49|55.09|57.1|54.7|0
1624532700000|2021-06-24 11:05:00|57.43|55.03|57.69|55.29|57.82|55.42|57.43|55.03|0
1624533000000|2021-06-24 11:10:00|57.62|55.22|57.29|54.89|57.62|55.22|57.29|54.89|0
1624533300000|2021-06-24 11:15:00|57.36|54.96|57.23|54.83|57.36|54.96|57.23|54.83|0
1624533600000|2021-06-24 11:20:00|57.29|54.89|57.49|55.09|57.55|55.15|57.29|54.89|0
1624533900000|2021-06-24 11:25:00|57.42|55.02|57.22|54.82|57.55|55.15|57.16|54.76|0
1624534200000|2021-06-24 11:30:00|57.29|54.89|57.16|54.76|57.42|55.02|57.03|54.63|0
1624534500000|2021-06-24 11:35:00|57.19|54.79|57.35|54.95|57.49|55.09|57.16|54.76|0
1624534800000|2021-06-24 11:40:00|57.42|55.02|57.16|54.76|57.42|55.02|57.03|54.63|0
1624535100000|2021-06-24 11:45:00|57.22|54.82|57.35|54.95|57.42|55.02|57.16|54.76|0
1624535400000|2021-06-24 11:50:00|57.32|54.92|57.42|55.02|57.45|55.05|57.29|54.89|0
1624535700000|2021-06-24 11:55:00|57.35|54.95|57.41|55.01|57.55|55.15|57.28|54.88|0
1624536000000|2021-06-24 12:00:00|57.48|55.08|57.55|55.15|57.61|55.21|57.35|54.95|0
1624536300000|2021-06-24 12:05:00|57.54|55.14|57.54|55.14|57.68|55.28|57.54|55.14|0
1624536600000|2021-06-24 12:10:00|57.48|55.08|57.54|55.14|57.54|55.14|57.41|55.01|0
1624536900000|2021-06-24 12:15:00|57.51|55.11|57.54|55.14|57.74|55.34|57.48|55.08|0
1624537200000|2021-06-24 12:20:00|57.61|55.21|57.61|55.21|57.67|55.27|57.48|55.08|0
1624537500000|2021-06-24 12:25:00|57.67|55.27|57.6|55.2|57.84|55.44|57.57|55.17|0
1624537800000|2021-06-24 12:30:00|57.67|55.27|57.21|54.81|57.74|55.34|57.01|54.61|0
1624538100000|2021-06-24 12:35:00|57.28|54.88|57.34|54.94|57.47|55.07|57.27|54.87|0
1624538400000|2021-06-24 12:40:00|57.37|54.97|57.27|54.87|57.47|55.07|57.21|54.81|0
1624538700000|2021-06-24 12:45:00|57.34|54.94|56.62|54.22|57.34|54.94|56.62|54.22|0
1624539000000|2021-06-24 12:50:00|56.68|54.28|56.42|54.02|56.88|54.48|56.36|53.96|0
1624539300000|2021-06-24 12:55:00|56.49|54.09|57.07|54.67|57.07|54.67|56.49|54.09|0
1624539600000|2021-06-24 13:00:00|57.01|54.61|56.94|54.54|57.07|54.67|56.81|54.41|0
1624539900000|2021-06-24 13:05:00|57.01|54.61|57.33|54.93|57.33|54.93|56.94|54.54|0
1624540200000|2021-06-24 13:10:00|57.4|55|57.59|55.19|57.59|55.19|57.27|54.87|0
1624540500000|2021-06-24 13:15:00|57.66|55.26|57.53|55.13|57.66|55.26|57.53|55.13|0
1624540800000|2021-06-24 13:20:00|57.59|55.19|57.46|55.06|57.59|55.19|57.39|54.99|0
1624541100000|2021-06-24 13:25:00|57.53|55.13|57.99|55.59|58.19|55.79|57.39|54.99|0
1624541400000|2021-06-24 13:30:00|57.92|55.52|58.61|56.21|59.45|57.05|57.52|55.12|0
1624541700000|2021-06-24 13:35:00|58.41|56.01|58.28|55.88|58.88|56.48|58.14|55.74|0
1624542000000|2021-06-24 13:40:00|58.34|55.94|58.61|56.21|59.48|57.08|58.28|55.88|0
1624542300000|2021-06-24 13:45:00|58.67|56.27|59.1|56.7|59.27|56.87|58.54|56.14|0
1624542600000|2021-06-24 13:50:00|59.14|56.74|59|56.6|59.34|56.94|58.74|56.34|0
1624542900000|2021-06-24 13:55:00|58.94|56.54|58.4|56|59.21|56.81|58.07|55.67|0
1624543200000|2021-06-24 14:00:00|58.47|56.07|58.67|56.27|58.87|56.47|58.01|55.61|0
1624543500000|2021-06-24 14:05:00|58.74|56.34|58.53|56.13|59.34|56.94|58.53|56.13|0
1624543800000|2021-06-24 14:10:00|58.6|56.2|58.53|56.13|58.8|56.4|58.34|55.94|0
1624544100000|2021-06-24 14:15:00|58.6|56.2|59.2|56.8|59.27|56.87|58.6|56.2|0
1624544400000|2021-06-24 14:20:00|59.27|56.87|59.8|57.4|59.97|57.57|59.13|56.73|0
1624544700000|2021-06-24 14:25:00|59.87|57.47|59.94|57.54|60.01|57.61|59.67|57.27|0
1624545000000|2021-06-24 14:30:00|60.01|57.61|61.25|58.85|61.32|58.92|59.53|57.13|0
1624545300000|2021-06-24 14:35:00|61.18|58.78|61.18|58.78|61.25|58.85|60.98|58.58|0
1624545600000|2021-06-24 14:40:00|61.11|58.71|61.25|58.85|61.38|58.98|61.04|58.64|0
1624545900000|2021-06-24 14:45:00|61.18|58.78|60.63|58.23|61.21|58.81|60.63|58.23|0
1624546200000|2021-06-24 14:50:00|60.7|58.3|59.96|57.56|60.84|58.44|59.89|57.49|0
1624546500000|2021-06-24 14:55:00|59.89|57.49|59.96|57.56|60.23|57.83|59.89|57.49|0
1624546800000|2021-06-24 15:00:00|59.89|57.49|60.22|57.82|60.36|57.96|59.89|57.49|0
1624547100000|2021-06-24 15:05:00|60.16|57.76|60.36|57.96|60.43|58.03|60.09|57.69|0
1624547400000|2021-06-24 15:10:00|60.39|57.99|60.09|57.69|60.43|58.03|59.95|57.55|0
1624547700000|2021-06-24 15:15:00|60.02|57.62|59.75|57.35|60.15|57.75|59.55|57.15|0
1624548000000|2021-06-24 15:20:00|59.82|57.42|59.68|57.28|59.82|57.42|59.42|57.02|0
1624548300000|2021-06-24 15:25:00|59.62|57.22|59.88|57.48|59.88|57.48|59.55|57.15|0
1624548600000|2021-06-24 15:30:00|59.91|57.51|60.19|57.79|60.4|58|59.48|57.08|0
1624548900000|2021-06-24 15:35:00|60.26|57.86|59.86|57.46|60.26|57.86|59.79|57.39|0
1624549200000|2021-06-24 15:40:00|59.79|57.39|59.79|57.39|59.99|57.59|59.19|56.79|0
1624549500000|2021-06-24 15:45:00|59.85|57.45|60.02|57.62|60.09|57.69|59.65|57.25|0
1624549800000|2021-06-24 15:50:00|60.05|57.65|59.72|57.32|60.26|57.86|59.65|57.25|0
1624550100000|2021-06-24 15:55:00|59.65|57.25|59.65|57.25|59.85|57.45|59.58|57.18|0
1624550400000|2021-06-24 16:00:00|59.72|57.32|59.75|57.35|59.78|57.38|59.58|57.18|0
1624550700000|2021-06-24 16:05:00|59.78|57.38|59.92|57.52|59.98|57.58|59.71|57.31|0
1624551000000|2021-06-24 16:10:00|59.91|57.51|60.12|57.72|60.38|57.98|59.85|57.45|0
1624551300000|2021-06-24 16:15:00|60.18|57.78|60.32|57.92|60.32|57.92|59.98|57.58|0
1624551600000|2021-06-24 16:20:00|60.25|57.85|60.65|58.25|60.65|58.25|60.25|57.85|0
1624551900000|2021-06-24 16:25:00|60.58|58.18|60.11|57.71|60.58|58.18|60.11|57.71|0
1624552200000|2021-06-24 16:30:00|60.18|57.78|60.11|57.71|60.31|57.91|59.84|57.44|0
1624552500000|2021-06-24 16:35:00|60.04|57.64|60.45|58.05|60.58|58.18|60.04|57.64|0
1624552800000|2021-06-24 16:40:00|60.38|57.98|60.78|58.38|61.12|58.72|60.38|57.98|0
1624553100000|2021-06-24 16:45:00|60.85|58.45|60.58|58.18|61.05|58.65|60.51|58.11|0
1624553400000|2021-06-24 16:50:00|60.51|58.11|60.92|58.52|60.92|58.52|60.38|57.98|0
1624553700000|2021-06-24 16:55:00|60.98|58.58|60.78|58.38|60.98|58.58|60.44|58.04|0
1624554000000|2021-06-24 17:00:00|60.71|58.31|61.12|58.72|61.19|58.79|60.71|58.31|0
1624554300000|2021-06-24 17:05:00|61.15|58.75|61.18|58.78|61.25|58.85|61.05|58.65|0
1624554600000|2021-06-24 17:10:00|61.12|58.72|61.59|59.19|61.59|59.19|60.98|58.58|0
1624554900000|2021-06-24 17:15:00|61.52|59.12|60.5|58.1|61.66|59.26|60.5|58.1|0
1624555200000|2021-06-24 17:20:00|60.57|58.17|60.5|58.1|60.57|58.17|59.97|57.57|0
1624555500000|2021-06-24 17:25:00|60.44|58.04|60.37|57.97|60.64|58.24|60.23|57.83|0
1624555800000|2021-06-24 17:30:00|60.23|57.83|60.47|58.07|60.5|58.1|60.16|57.76|0
1624556100000|2021-06-24 17:35:00|60.5|58.1|60.3|57.9|60.5|58.1|60.1|57.7|0
1624556400000|2021-06-24 17:40:00|60.23|57.83|60.23|57.83|60.43|58.03|60.16|57.76|0
1624556700000|2021-06-24 17:45:00|60.16|57.76|59.89|57.49|60.23|57.83|59.82|57.42|0
1624557000000|2021-06-24 17:50:00|59.96|57.56|60.43|58.03|60.43|58.03|59.62|57.22|0
1624557300000|2021-06-24 17:55:00|60.36|57.96|60.56|58.16|60.63|58.23|60.36|57.96|0
1624557600000|2021-06-24 18:00:00|60.63|58.23|60.7|58.3|60.83|58.43|60.49|58.09|0
1624557900000|2021-06-24 18:05:00|60.76|58.36|60.76|58.36|60.97|58.57|60.63|58.23|0
1624558200000|2021-06-24 18:10:00|60.83|58.43|60.9|58.5|61.1|58.7|60.76|58.36|0
1624558500000|2021-06-24 18:15:00|60.83|58.43|60.83|58.43|60.9|58.5|60.63|58.23|0
1624558800000|2021-06-24 18:20:00|60.9|58.5|61.1|58.7|61.17|58.77|60.9|58.5|0
1624559100000|2021-06-24 18:25:00|61.03|58.63|61.3|58.9|61.44|59.04|61.03|58.63|0
1624559400000|2021-06-24 18:30:00|61.37|58.97|61.57|59.17|61.64|59.24|61.1|58.7|0
1624559700000|2021-06-24 18:35:00|61.51|59.11|61.57|59.17|61.64|59.24|61.44|59.04|0
1624560000000|2021-06-24 18:40:00|61.5|59.1|61.5|59.1|61.57|59.17|61.3|58.9|0
1624560300000|2021-06-24 18:45:00|61.43|59.03|61.09|58.69|61.64|59.24|61.02|58.62|0
1624560600000|2021-06-24 18:50:00|61.16|58.76|61.23|58.83|61.43|59.03|60.96|58.56|0
1624560900000|2021-06-24 18:55:00|61.16|58.76|61.23|58.83|61.36|58.96|61.09|58.69|0
1624561200000|2021-06-24 19:00:00|61.16|58.76|60.75|58.35|61.29|58.89|60.68|58.28|0
1624561500000|2021-06-24 19:05:00|60.68|58.28|60.68|58.28|61.02|58.62|60.68|58.28|0
1624561800000|2021-06-24 19:10:00|60.61|58.21|61.25|58.85|61.29|58.89|60.61|58.21|0
1624562100000|2021-06-24 19:15:00|61.29|58.89|60.88|58.48|61.29|58.89|60.75|58.35|0
1624562400000|2021-06-24 19:20:00|60.95|58.55|60.47|58.07|61.08|58.68|60.34|57.94|0
1624562700000|2021-06-24 19:25:00|60.41|58.01|60.27|57.87|60.54|58.14|60.14|57.74|0
1624563000000|2021-06-24 19:30:00|60.2|57.8|60.34|57.94|60.47|58.07|59.87|57.47|0
1624563300000|2021-06-24 19:35:00|60.27|57.87|60|57.6|60.54|58.14|59.93|57.53|0
1624563600000|2021-06-24 19:40:00|60.07|57.67|60.6|58.2|60.67|58.27|59.93|57.53|0
1624563900000|2021-06-24 19:45:00|60.57|58.17|60.47|58.07|60.81|58.41|60.47|58.07|0
1624564200000|2021-06-24 19:50:00|60.74|58.34|60.87|58.47|61.15|58.75|60.43|58.03|0
1624564500000|2021-06-24 19:55:00|60.94|58.54|60.4|58|60.94|58.54|60.13|57.73|0
1624564800000|2021-06-24 20:00:00|60.53|58.13|60.6|58.2|60.67|58.27|60.26|57.86|0
1624565100000|2021-06-24 20:05:00|60.67|58.27|61|58.6|61|58.6|60.6|58.2|0
1624565400000|2021-06-24 20:10:00|61.07|58.67|61.04|58.64|61.17|58.77|61.04|58.64|0
1624565700000|2021-06-24 20:15:00|61.29|58.49|61.28|58.48|61.32|58.52|61.25|58.45|0
1624566000000|2021-06-24 20:20:00|61.26|58.46|61.34|58.54|61.35|58.55|61.23|58.43|0
1624566300000|2021-06-24 20:25:00|61.39|58.59|61.35|58.55|61.4|58.6|61.31|58.51|0
1624566600000|2021-06-24 20:30:00|61.23|58.43|61.64|58.84|61.78|58.98|61.16|58.36|0
1624566900000|2021-06-24 20:35:00|61.71|58.91|61.78|58.98|62.12|59.32|61.64|58.84|0
1624567200000|2021-06-24 20:40:00|61.71|58.91|61.91|59.11|61.91|59.11|61.64|58.84|0
1624567500000|2021-06-24 20:45:00|61.84|59.04|61.91|59.11|61.98|59.18|61.84|59.04|0
1624567800000|2021-06-24 20:50:00|61.98|59.18|61.98|59.18|61.98|59.18|61.91|59.11|0
1624568100000|2021-06-24 20:55:00|62.05|59.25|62.25|59.45|62.32|59.52|61.91|59.11|0
1624568400000|2021-06-24 21:00:00|62.26|59.46|62.16|59.36|62.26|59.46|62.16|59.36|0
1624568700000|2021-06-24 21:05:00|62.17|59.37|62.3|59.5|62.31|59.51|62.17|59.37|0
1624569000000|2021-06-24 21:10:00|62.37|59.57|62.27|59.47|62.37|59.57|62.25|59.45|0
1624569300000|2021-06-24 21:15:00|62.26|59.46|62.25|59.45|62.27|59.47|62.25|59.45|0
1624569600000|2021-06-24 21:20:00|62.29|59.49|62.15|59.35|62.29|59.49|62.09|59.29|0
1624569900000|2021-06-24 21:25:00|62.14|59.34|62.16|59.36|62.16|59.36|62.12|59.32|0
1624570200000|2021-06-24 21:30:00|62.12|59.32|62.12|59.32|62.16|59.36|62.12|59.32|0
1624570500000|2021-06-24 21:35:00|62.09|59.29|62.11|59.31|62.11|59.31|62.08|59.28|0
1624570800000|2021-06-24 21:40:00|62.12|59.32|62.1|59.3|62.13|59.33|62.08|59.28|0
1624571100000|2021-06-24 21:45:00|62.11|59.31|62.13|59.33|62.14|59.34|62.08|59.28|0
1624571400000|2021-06-24 21:50:00|62.11|59.31|62.23|59.43|62.23|59.43|62.11|59.31|0
1624571700000|2021-06-24 21:55:00|62.2|59.4|62.2|59.4|62.3|59.5|62.14|59.34|0
1624572000000|2021-06-24 22:00:00|62.17|59.37|61.72|58.92|62.17|59.37|61.65|58.85|0
1624572300000|2021-06-24 22:05:00|61.79|58.99|61.72|58.92|62|59.2|61.58|58.78|0
1624572600000|2021-06-24 22:10:00|61.65|58.85|61.79|58.99|61.86|59.06|61.58|58.78|0
1624572900000|2021-06-24 22:15:00|61.72|58.92|61.72|58.92|61.79|58.99|61.65|58.85|0
1624573200000|2021-06-24 22:20:00|61.79|58.99|61.72|58.92|61.85|59.05|61.58|58.78|0
1624573500000|2021-06-24 22:25:00|61.79|58.99|62.13|59.33|62.13|59.33|61.79|58.99|0
1624573800000|2021-06-24 22:30:00|62.06|59.26|61.92|59.12|62.13|59.33|61.92|59.12|0
1624574100000|2021-06-24 22:35:00|61.85|59.05|61.92|59.12|61.92|59.12|61.85|59.05|0
1624574400000|2021-06-24 22:40:00|61.99|59.19|61.85|59.05|61.99|59.19|61.78|58.98|0
1624574700000|2021-06-24 22:45:00|61.81|59.01|61.71|58.91|61.85|59.05|61.71|58.91|0
1624575000000|2021-06-24 22:50:00|61.68|58.88|61.85|59.05|61.92|59.12|61.64|58.84|0
1624575300000|2021-06-24 22:55:00|61.91|59.11|61.98|59.18|62.05|59.25|61.91|59.11|0
1624575600000|2021-06-24 23:00:00|62.05|59.25|61.71|58.91|62.05|59.25|61.71|58.91|0
1624575900000|2021-06-24 23:05:00|61.78|58.98|61.57|58.77|61.78|58.98|61.36|58.56|0
1624576200000|2021-06-24 23:10:00|61.5|58.7|61.64|58.84|61.64|58.84|61.5|58.7|0
1624576500000|2021-06-24 23:15:00|61.53|58.73|61.63|58.83|61.64|58.84|61.5|58.7|0
1624576800000|2021-06-24 23:20:00|61.7|58.9|61.5|58.7|61.7|58.9|61.5|58.7|0
1624577100000|2021-06-24 23:25:00|61.57|58.77|61.5|58.7|61.57|58.77|61.5|58.7|0
1624577400000|2021-06-24 23:30:00|61.43|58.63|61.56|58.76|61.63|58.83|61.36|58.56|0
1624577700000|2021-06-24 23:35:00|61.6|58.8|61.63|58.83|61.7|58.9|61.56|58.76|0
1624578000000|2021-06-24 23:40:00|61.59|58.79|61.49|58.69|61.63|58.83|61.49|58.69|0
1624578300000|2021-06-24 23:45:00|61.56|58.76|61.83|59.03|61.9|59.1|61.49|58.69|0
1624578600000|2021-06-24 23:50:00|61.76|58.96|61.69|58.89|61.97|59.17|61.63|58.83|0
1624578900000|2021-06-24 23:55:00|61.63|58.83|61.49|58.69|61.76|58.96|61.42|58.62|0
1624579200000|2021-06-25 00:00:00|61.56|58.76|61.62|58.82|61.9|59.1|61.49|58.69|0
1624579500000|2021-06-25 00:05:00|61.69|58.89|61.49|58.69|61.76|58.96|61.42|58.62|0
1624579800000|2021-06-25 00:10:00|61.55|58.75|61.35|58.55|61.55|58.75|61.28|58.48|0
1624580100000|2021-06-25 00:15:00|61.42|58.62|61.21|58.41|61.42|58.62|61.14|58.34|0
1624580400000|2021-06-25 00:20:00|61.14|58.34|61.35|58.55|61.41|58.61|61.14|58.34|0
1624580700000|2021-06-25 00:25:00|61.38|58.58|61.69|58.89|61.69|58.89|61.35|58.55|0
1624581000000|2021-06-25 00:30:00|61.62|58.82|61.21|58.41|61.62|58.82|61.21|58.41|0
1624581300000|2021-06-25 00:35:00|61.14|58.34|61.27|58.47|61.41|58.61|61.14|58.34|0
1624581600000|2021-06-25 00:40:00|61.34|58.54|61.27|58.47|61.34|58.54|61.14|58.34|0
1624581900000|2021-06-25 00:45:00|61.24|58.44|61.2|58.4|61.34|58.54|61.07|58.27|0
1624582200000|2021-06-25 00:50:00|61.27|58.47|61.34|58.54|61.34|58.54|61.2|58.4|0
1624582500000|2021-06-25 00:55:00|61.27|58.47|61.47|58.67|61.54|58.74|61.27|58.47|0
1624582800000|2021-06-25 01:00:00|61.54|58.74|61.61|58.81|61.68|58.88|61.4|58.6|0
1624583100000|2021-06-25 01:05:00|61.57|58.77|62.1|59.3|62.17|59.37|61.54|58.74|0
1624583400000|2021-06-25 01:10:00|62.06|59.26|62.17|59.37|62.17|59.37|61.89|59.09|0
1624583700000|2021-06-25 01:15:00|62.1|59.3|62.1|59.3|62.23|59.43|62.03|59.23|0
1624584000000|2021-06-25 01:20:00|62.03|59.23|61.55|58.75|62.03|59.23|61.48|58.68|0
1624584300000|2021-06-25 01:25:00|61.48|58.68|61.48|58.68|61.65|58.85|61.41|58.61|0
1624584600000|2021-06-25 01:30:00|61.44|58.64|61.82|59.02|61.82|59.02|61.41|58.61|0
1624584900000|2021-06-25 01:35:00|61.89|59.09|61.89|59.09|61.96|59.16|61.75|58.95|0
1624585200000|2021-06-25 01:40:00|61.95|59.15|62.09|59.29|62.43|59.63|61.89|59.09|0
1624585500000|2021-06-25 01:45:00|62.02|59.22|61.95|59.15|62.05|59.25|61.75|58.95|0
1624585800000|2021-06-25 01:50:00|62.02|59.22|62.02|59.22|62.09|59.29|61.88|59.08|0
1624586100000|2021-06-25 01:55:00|61.95|59.15|62.02|59.22|62.02|59.22|61.81|59.01|0
1624586400000|2021-06-25 02:00:00|62.05|59.25|62.02|59.22|62.09|59.29|61.88|59.08|0
1624586700000|2021-06-25 02:05:00|62.08|59.28|62.22|59.42|62.22|59.42|61.95|59.15|0
1624587000000|2021-06-25 02:10:00|62.15|59.35|62.15|59.35|62.29|59.49|62.08|59.28|0
1624587300000|2021-06-25 02:15:00|62.22|59.42|62.08|59.28|62.22|59.42|62.01|59.21|0
1624587600000|2021-06-25 02:20:00|62.11|59.31|62.35|59.55|62.35|59.55|62.11|59.31|0
1624587900000|2021-06-25 02:25:00|62.42|59.62|62.42|59.62|62.49|59.69|62.35|59.55|0
1624588200000|2021-06-25 02:30:00|62.46|59.66|62.49|59.69|62.56|59.76|62.35|59.55|0
1624588500000|2021-06-25 02:35:00|62.42|59.62|62.38|59.58|62.49|59.69|62.35|59.55|0
1624588800000|2021-06-25 02:40:00|62.35|59.55|62.21|59.41|62.35|59.55|62.14|59.34|0
1624589100000|2021-06-25 02:45:00|62.28|59.48|62.28|59.48|62.35|59.55|62.21|59.41|0
1624589400000|2021-06-25 02:50:00|62.21|59.41|62.14|59.34|62.21|59.41|62.14|59.34|0
1624589700000|2021-06-25 02:55:00|62.21|59.41|62.35|59.55|62.41|59.61|62.14|59.34|0
1624590000000|2021-06-25 03:00:00|62.41|59.61|62.21|59.41|62.48|59.68|62.21|59.41|0
1624590300000|2021-06-25 03:05:00|62.28|59.48|62.34|59.54|62.34|59.54|62.27|59.47|0
1624590600000|2021-06-25 03:10:00|62.27|59.47|62.38|59.58|62.41|59.61|62.21|59.41|0
1624590900000|2021-06-25 03:15:00|62.34|59.54|62.62|59.82|62.62|59.82|62.34|59.54|0
1624591200000|2021-06-25 03:20:00|62.55|59.75|62.62|59.82|62.65|59.85|62.55|59.75|0
1624591500000|2021-06-25 03:25:00|62.61|59.81|62.61|59.81|62.61|59.81|62.48|59.68|0
1624591800000|2021-06-25 03:30:00|62.68|59.88|62.47|59.67|62.68|59.88|62.41|59.61|0
1624592100000|2021-06-25 03:35:00|62.41|59.61|62.89|60.09|62.89|60.09|62.41|59.61|0
1624592400000|2021-06-25 03:40:00|62.85|60.05|63.09|60.29|63.1|60.3|62.82|60.02|0
1624592700000|2021-06-25 03:45:00|63.03|60.23|63.09|60.29|63.09|60.29|62.96|60.16|0
1624593000000|2021-06-25 03:50:00|63.02|60.22|62.95|60.15|63.13|60.33|62.95|60.15|0
1624593300000|2021-06-25 03:55:00|62.92|60.12|63.02|60.22|63.02|60.22|62.88|60.08|0
1624593600000|2021-06-25 04:00:00|63.09|60.29|62.95|60.15|63.09|60.29|62.95|60.15|0
1624593900000|2021-06-25 04:05:00|62.98|60.18|62.81|60.01|63.02|60.22|62.81|60.01|0
1624594200000|2021-06-25 04:10:00|62.77|59.97|62.74|59.94|62.81|60.01|62.74|59.94|0
1624594500000|2021-06-25 04:15:00|62.7|59.9|62.74|59.94|62.81|60.01|62.7|59.9|0
1624594800000|2021-06-25 04:20:00|62.81|60.01|62.81|60.01|62.81|60.01|62.74|59.94|0
1624595100000|2021-06-25 04:25:00|62.77|59.97|62.6|59.8|62.81|60.01|62.6|59.8|0
1624595400000|2021-06-25 04:30:00|62.39|59.59|62.18|59.38|62.39|59.59|62.18|59.38|0
1624595700000|2021-06-25 04:35:00|62.12|59.32|62.12|59.32|62.18|59.38|62.05|59.25|0
1624596000000|2021-06-25 04:40:00|62.15|59.35|62.18|59.38|62.25|59.45|62.15|59.35|0
1624596300000|2021-06-25 04:45:00|62.11|59.31|62.25|59.45|62.28|59.48|62.11|59.31|0
1624596600000|2021-06-25 04:50:00|62.32|59.52|62.25|59.45|62.32|59.52|62.18|59.38|0
1624596900000|2021-06-25 04:55:00|62.18|59.38|62.18|59.38|62.32|59.52|62.11|59.31|0
1624597200000|2021-06-25 05:00:00|62.45|59.65|62.59|59.79|62.59|59.79|62.32|59.52|0
1624597500000|2021-06-25 05:05:00|62.55|59.75|62.45|59.65|62.59|59.79|62.45|59.65|0
1624597800000|2021-06-25 05:10:00|62.52|59.72|62.38|59.58|62.52|59.72|62.31|59.51|0
1624598100000|2021-06-25 05:15:00|62.31|59.51|62.11|59.31|62.31|59.51|62.04|59.24|0
1624598400000|2021-06-25 05:20:00|62.17|59.37|62.17|59.37|62.24|59.44|62.04|59.24|0
1624598700000|2021-06-25 05:25:00|62.1|59.3|62.38|59.58|62.38|59.58|62.1|59.3|0
1624599000000|2021-06-25 05:30:00|62.31|59.51|62.31|59.51|62.38|59.58|62.17|59.37|0
1624599300000|2021-06-25 05:35:00|62.24|59.44|62.1|59.3|62.24|59.44|62.1|59.3|0
1624599600000|2021-06-25 05:40:00|62.17|59.37|62.37|59.57|62.37|59.57|62.17|59.37|0
1624599900000|2021-06-25 05:45:00|62.3|59.5|62.54|59.74|62.58|59.78|62.3|59.5|0
1624600200000|2021-06-25 05:50:00|62.58|59.78|62.58|59.78|62.65|59.85|62.51|59.71|0
1624600500000|2021-06-25 05:55:00|62.65|59.85|62.58|59.78|62.79|59.99|62.51|59.71|0
1624600800000|2021-06-25 06:00:00|62.65|59.85|61.96|59.16|62.65|59.85|61.96|59.16|0
1624601100000|2021-06-25 06:05:00|61.89|59.09|61.96|59.16|62.23|59.43|61.82|59.02|0
1624601400000|2021-06-25 06:10:00|62.02|59.22|61.95|59.15|62.02|59.22|61.61|58.81|0
1624601700000|2021-06-25 06:15:00|61.89|59.09|61.68|58.88|61.95|59.15|61.54|58.74|0
1624602000000|2021-06-25 06:20:00|61.75|58.95|61.61|58.81|61.92|59.12|61.61|58.81|0
1624602300000|2021-06-25 06:25:00|61.64|58.84|61.54|58.74|61.64|58.84|61.47|58.67|0
1624602600000|2021-06-25 06:30:00|61.51|58.71|61.47|58.67|61.61|58.81|61.37|58.57|0
1624602900000|2021-06-25 06:35:00|61.5|58.7|61.67|58.87|61.74|58.94|61.47|58.67|0
1624603200000|2021-06-25 06:40:00|61.61|58.81|61.61|58.81|61.88|59.08|61.61|58.81|0
1624603500000|2021-06-25 06:45:00|61.54|58.74|61.47|58.67|61.77|58.97|61.4|58.6|0
1624603800000|2021-06-25 06:50:00|61.54|58.74|61.67|58.87|61.67|58.87|61.53|58.73|0
1624604100000|2021-06-25 06:55:00|61.6|58.8|61.47|58.67|61.6|58.8|61.26|58.46|0
1624604400000|2021-06-25 07:00:00|61.53|58.73|61.4|58.6|61.6|58.8|61.19|58.39|0
1624604700000|2021-06-25 07:05:00|61.2|58.8|61.26|58.86|61.4|59|61.06|58.66|0
1624605000000|2021-06-25 07:10:00|61.33|58.93|61.16|58.76|61.4|59|61.13|58.73|0
1624605300000|2021-06-25 07:15:00|61.19|58.79|60.58|58.18|61.19|58.79|60.58|58.18|0
1624605600000|2021-06-25 07:20:00|60.51|58.11|60.31|57.91|60.65|58.25|60.04|57.64|0
1624605900000|2021-06-25 07:25:00|60.18|57.78|60.85|58.45|60.99|58.59|60.18|57.78|0
1624606200000|2021-06-25 07:30:00|60.82|58.42|60.98|58.58|61.19|58.79|60.65|58.25|0
1624606500000|2021-06-25 07:35:00|60.92|58.52|61.02|58.62|61.05|58.65|60.71|58.31|0
1624606800000|2021-06-25 07:40:00|61.05|58.65|61.25|58.85|61.25|58.85|60.98|58.58|0
1624607100000|2021-06-25 07:45:00|61.19|58.79|61.46|59.06|61.46|59.06|61.12|58.72|0
1624607400000|2021-06-25 07:50:00|61.42|59.02|61.39|58.99|61.46|59.06|61.15|58.75|0
1624607700000|2021-06-25 07:55:00|61.32|58.92|61.18|58.78|61.35|58.95|61.11|58.71|0
1624608000000|2021-06-25 08:00:00|61.25|58.85|61.18|58.78|61.32|58.92|61.18|58.78|0
1624608300000|2021-06-25 08:05:00|61.11|58.71|61.25|58.85|61.25|58.85|60.64|58.24|0
1624608600000|2021-06-25 08:10:00|61.21|58.81|61.18|58.78|61.25|58.85|60.91|58.51|0
1624608900000|2021-06-25 08:15:00|61.11|58.71|61.65|59.25|61.72|59.32|60.84|58.44|0
1624609200000|2021-06-25 08:20:00|61.62|59.22|61.31|58.91|61.72|59.32|61.31|58.91|0
1624609500000|2021-06-25 08:25:00|61.38|58.98|61.24|58.84|61.38|58.98|60.97|58.57|0
1624609800000|2021-06-25 08:30:00|61.31|58.91|61.48|59.08|61.58|59.18|61.24|58.84|0
1624610100000|2021-06-25 08:35:00|61.45|59.05|61.31|58.91|61.65|59.25|61.31|58.91|0
1624610400000|2021-06-25 08:40:00|61.27|58.87|61.27|58.87|61.38|58.98|61.24|58.84|0
1624610700000|2021-06-25 08:45:00|61.31|58.91|61.51|59.11|61.51|59.11|61.24|58.84|0
1624611000000|2021-06-25 08:50:00|61.44|59.04|61.51|59.11|61.72|59.32|61.44|59.04|0
1624611300000|2021-06-25 08:55:00|61.44|59.04|61.44|59.04|61.58|59.18|61.37|58.97|0
1624611600000|2021-06-25 09:00:00|61.4|59|61.37|58.97|61.44|59.04|61.23|58.83|0
1624611900000|2021-06-25 09:05:00|61.44|59.04|61.3|58.9|61.51|59.11|61.23|58.83|0
1624612200000|2021-06-25 09:10:00|61.27|58.87|61.37|58.97|61.37|58.97|61.03|58.63|0
1624612500000|2021-06-25 09:15:00|61.3|58.9|61.03|58.63|61.44|59.04|61.03|58.63|0
1624612800000|2021-06-25 09:20:00|61.09|58.69|61.37|58.97|61.37|58.97|60.89|58.49|0
1624613100000|2021-06-25 09:25:00|61.33|58.93|61.23|58.83|61.37|58.97|61.16|58.76|0
1624613400000|2021-06-25 09:30:00|61.3|58.9|61.3|58.9|61.36|58.96|61.16|58.76|0
1624613700000|2021-06-25 09:35:00|61.23|58.83|61.5|59.1|61.5|59.1|61.16|58.76|0
1624614000000|2021-06-25 09:40:00|61.46|59.06|61.98|59.58|62.18|59.78|61.43|59.03|0
1624614300000|2021-06-25 09:45:00|62.05|59.65|62.04|59.64|62.11|59.71|61.91|59.51|0
1624614600000|2021-06-25 09:50:00|62.08|59.68|62.25|59.85|62.39|59.99|61.98|59.58|0
1624614900000|2021-06-25 09:55:00|62.18|59.78|62.04|59.64|62.25|59.85|61.9|59.5|0
1624615200000|2021-06-25 10:00:00|61.97|59.57|61.7|59.3|62.04|59.64|61.7|59.3|0
1624615500000|2021-06-25 10:05:00|61.77|59.37|61.7|59.3|61.83|59.43|61.63|59.23|0
1624615800000|2021-06-25 10:10:00|61.76|59.36|61.56|59.16|61.76|59.36|61.49|59.09|0
1624616100000|2021-06-25 10:15:00|61.49|59.09|61.52|59.12|61.69|59.29|61.49|59.09|0
1624616400000|2021-06-25 10:20:00|61.49|59.09|61.62|59.22|61.83|59.43|61.49|59.09|0
1624616700000|2021-06-25 10:25:00|61.69|59.29|61.55|59.15|61.69|59.29|61.35|58.95|0
1624617000000|2021-06-25 10:30:00|61.62|59.22|61.76|59.36|61.76|59.36|61.62|59.22|0
1624617300000|2021-06-25 10:35:00|61.83|59.43|62.03|59.63|62.1|59.7|61.79|59.39|0
1624617600000|2021-06-25 10:40:00|61.96|59.56|61.96|59.56|61.96|59.56|61.76|59.36|0
1624617900000|2021-06-25 10:45:00|61.89|59.49|61.96|59.56|62.03|59.63|61.82|59.42|0
1624618200000|2021-06-25 10:50:00|61.92|59.52|61.89|59.49|61.96|59.56|61.82|59.42|0
1624618500000|2021-06-25 10:55:00|61.96|59.56|62.1|59.7|62.17|59.77|61.89|59.49|0
1624618800000|2021-06-25 11:00:00|62.16|59.76|62.16|59.76|62.3|59.9|62.03|59.63|0
1624619100000|2021-06-25 11:05:00|62.09|59.69|62.02|59.62|62.16|59.76|61.96|59.56|0
1624619400000|2021-06-25 11:10:00|62.09|59.69|61.89|59.49|62.09|59.69|61.82|59.42|0
1624619700000|2021-06-25 11:15:00|61.85|59.45|61.88|59.48|61.88|59.48|61.75|59.35|0
1624620000000|2021-06-25 11:20:00|61.95|59.55|62.09|59.69|62.09|59.69|61.88|59.48|0
1624620300000|2021-06-25 11:25:00|62.02|59.62|62.05|59.65|62.19|59.79|61.95|59.55|0
1624620600000|2021-06-25 11:30:00|62.09|59.69|61.81|59.41|62.16|59.76|61.64|59.24|0
1624620900000|2021-06-25 11:35:00|61.74|59.34|61.95|59.55|62.02|59.62|61.61|59.21|0
1624621200000|2021-06-25 11:40:00|61.88|59.48|61.88|59.48|62.02|59.62|61.67|59.27|0
1624621500000|2021-06-25 11:45:00|61.84|59.44|61.67|59.27|61.84|59.44|61.6|59.2|0
1624621800000|2021-06-25 11:50:00|61.64|59.24|61.4|59|61.67|59.27|61.4|59|0
1624622100000|2021-06-25 11:55:00|61.26|58.86|61.26|58.86|61.33|58.93|60.99|58.59|0
1624622400000|2021-06-25 12:00:00|61.33|58.93|61.67|59.27|61.67|59.27|61.26|58.86|0
1624622700000|2021-06-25 12:05:00|61.7|59.3|61.6|59.2|61.74|59.34|61.6|59.2|0
1624623000000|2021-06-25 12:10:00|61.67|59.27|61.53|59.13|61.67|59.27|61.39|58.99|0
1624623300000|2021-06-25 12:15:00|61.56|59.16|61.53|59.13|61.6|59.2|61.46|59.06|0
1624623600000|2021-06-25 12:20:00|61.6|59.2|61.8|59.4|61.87|59.47|61.53|59.13|0
1624623900000|2021-06-25 12:25:00|61.73|59.33|61.53|59.13|62.07|59.67|61.53|59.13|0
1624624200000|2021-06-25 12:30:00|61.56|59.16|62.77|60.37|63.33|60.93|61.56|59.16|0
1624624500000|2021-06-25 12:35:00|62.8|60.4|62.35|59.95|63.18|60.78|62.35|59.95|0
1624624800000|2021-06-25 12:40:00|62.49|60.09|62.63|60.23|62.76|60.36|62.35|59.95|0
1624625100000|2021-06-25 12:45:00|62.49|60.09|62.49|60.09|62.63|60.23|62.35|59.95|0
1624625400000|2021-06-25 12:50:00|62.52|60.12|62.59|60.19|62.76|60.36|62.42|60.02|0
1624625700000|2021-06-25 12:55:00|62.62|60.22|62.76|60.36|62.76|60.36|62.55|60.15|0
1624626000000|2021-06-25 13:00:00|62.72|60.32|62.9|60.5|62.9|60.5|62.69|60.29|0
1624626300000|2021-06-25 13:05:00|62.83|60.43|62.97|60.57|63.04|60.64|62.83|60.43|0
1624626600000|2021-06-25 13:10:00|63.04|60.64|63.03|60.63|63.04|60.64|62.83|60.43|0
1624626900000|2021-06-25 13:15:00|63.1|60.7|62.96|60.56|63.1|60.7|62.89|60.49|0
1624627200000|2021-06-25 13:20:00|62.89|60.49|63.1|60.7|63.1|60.7|62.82|60.42|0
1624627500000|2021-06-25 13:25:00|62.96|60.56|62.89|60.49|63.1|60.7|62.75|60.35|0
1624627800000|2021-06-25 13:30:00|63.24|60.84|62.68|60.28|63.38|60.98|62.61|60.21|0
1624628100000|2021-06-25 13:35:00|62.61|60.21|62.68|60.28|62.68|60.28|61.92|59.52|0
1624628400000|2021-06-25 13:40:00|62.75|60.35|62.61|60.21|63.1|60.7|62.4|60|0
1624628700000|2021-06-25 13:45:00|62.68|60.28|62.89|60.49|63.17|60.77|62.54|60.14|0
1624629000000|2021-06-25 13:50:00|62.82|60.42|62.95|60.55|63.16|60.76|62.82|60.42|0
1624629300000|2021-06-25 13:55:00|63.02|60.62|62.61|60.21|63.09|60.69|61.99|59.59|0
1624629600000|2021-06-25 14:00:00|62.68|60.28|63.09|60.69|63.16|60.76|62.05|59.65|0
1624629900000|2021-06-25 14:05:00|63.02|60.62|63.3|60.9|63.65|61.25|62.95|60.55|0
1624630200000|2021-06-25 14:10:00|63.23|60.83|63.51|61.11|63.58|61.18|62.95|60.55|0
1624630500000|2021-06-25 14:15:00|63.58|61.18|63.93|61.53|64|61.6|63.44|61.04|0
1624630800000|2021-06-25 14:20:00|63.86|61.46|64|61.6|64|61.6|63.79|61.39|0
1624631100000|2021-06-25 14:25:00|63.93|61.53|64.06|61.66|64.42|62.02|63.92|61.52|0
1624631400000|2021-06-25 14:30:00|64.14|61.74|63.99|61.59|64.31|61.91|63.92|61.52|0
1624631700000|2021-06-25 14:35:00|64.06|61.66|63.5|61.1|64.06|61.66|63.5|61.1|0
1624632000000|2021-06-25 14:40:00|63.46|61.06|63.29|60.89|63.71|61.31|63.29|60.89|0
1624632300000|2021-06-25 14:45:00|63.36|60.96|63.43|61.03|63.5|61.1|63.22|60.82|0
1624632600000|2021-06-25 14:50:00|63.36|60.96|63.01|60.61|63.5|61.1|62.94|60.54|0
1624632900000|2021-06-25 14:55:00|62.97|60.57|62.87|60.47|63.01|60.61|62.8|60.4|0
1624633200000|2021-06-25 15:00:00|62.94|60.54|62.94|60.54|63.01|60.61|62.73|60.33|0
1624633500000|2021-06-25 15:05:00|63.01|60.61|63.21|60.81|63.21|60.81|62.73|60.33|0
1624633800000|2021-06-25 15:10:00|63.14|60.74|63.56|61.16|63.63|61.23|63.07|60.67|0
1624634100000|2021-06-25 15:15:00|63.49|61.09|63.49|61.09|63.63|61.23|63.35|60.95|0
1624634400000|2021-06-25 15:20:00|63.42|61.02|63.63|61.23|63.91|61.51|63.42|61.02|0
1624634700000|2021-06-25 15:25:00|63.7|61.3|63.91|61.51|63.91|61.51|63.63|61.23|0
1624635000000|2021-06-25 15:30:00|63.98|61.58|64.05|61.65|64.05|61.65|63.63|61.23|0
1624635300000|2021-06-25 15:35:00|63.98|61.58|63.84|61.44|64.05|61.65|63.84|61.44|0
1624635600000|2021-06-25 15:40:00|63.91|61.51|63.76|61.36|64.05|61.65|63.69|61.29|0
1624635900000|2021-06-25 15:45:00|63.83|61.43|63.69|61.29|63.83|61.43|63.62|61.22|0
1624636200000|2021-06-25 15:50:00|63.62|61.22|63.76|61.36|63.76|61.36|63.48|61.08|0
1624636500000|2021-06-25 15:55:00|63.83|61.43|63.97|61.57|63.97|61.57|63.83|61.43|0
1624636800000|2021-06-25 16:00:00|63.9|61.5|63.83|61.43|63.93|61.53|63.69|61.29|0
1624637100000|2021-06-25 16:05:00|63.76|61.36|64.04|61.64|64.04|61.64|63.76|61.36|0
1624637400000|2021-06-25 16:10:00|63.97|61.57|63.97|61.57|64.04|61.64|63.76|61.36|0
1624637700000|2021-06-25 16:15:00|63.9|61.5|64.04|61.64|64.04|61.64|63.83|61.43|0
1624638000000|2021-06-25 16:20:00|64.11|61.71|63.9|61.5|64.11|61.71|63.83|61.43|0
1624638300000|2021-06-25 16:25:00|63.89|61.49|63.4|61|63.97|61.57|63.33|60.93|0
1624638600000|2021-06-25 16:30:00|63.47|61.07|63.75|61.35|63.82|61.42|63.4|61|0
1624638900000|2021-06-25 16:35:00|63.68|61.28|63.82|61.42|63.82|61.42|63.54|61.14|0
1624639200000|2021-06-25 16:40:00|63.89|61.49|63.96|61.56|63.96|61.56|63.82|61.42|0
1624639500000|2021-06-25 16:45:00|63.89|61.49|63.75|61.35|64.03|61.63|63.68|61.28|0
1624639800000|2021-06-25 16:50:00|63.71|61.31|63.06|60.66|63.84|61.44|61.86|59.46|0
1624640100000|2021-06-25 16:55:00|63.13|60.73|63.06|60.66|63.13|60.73|62.85|60.45|0
1624640400000|2021-06-25 17:00:00|63.13|60.73|62.85|60.45|63.13|60.73|62.71|60.31|0
1624640700000|2021-06-25 17:05:00|62.92|60.52|62.78|60.38|63.06|60.66|62.71|60.31|0
1624641000000|2021-06-25 17:10:00|62.85|60.45|62.43|60.03|62.85|60.45|62.43|60.03|0
1624641300000|2021-06-25 17:15:00|62.5|60.1|62.71|60.31|62.78|60.38|62.5|60.1|0
1624641600000|2021-06-25 17:20:00|62.64|60.24|62.71|60.31|62.91|60.51|62.57|60.17|0
1624641900000|2021-06-25 17:25:00|62.64|60.24|62.7|60.3|62.77|60.37|62.53|60.13|0
1624642200000|2021-06-25 17:30:00|62.63|60.23|62.36|59.96|62.7|60.3|62.22|59.82|0
1624642500000|2021-06-25 17:35:00|62.29|59.89|62.22|59.82|62.35|59.95|62.15|59.75|0
1624642800000|2021-06-25 17:40:00|62.15|59.75|62.56|60.16|62.56|60.16|62.15|59.75|0
1624643100000|2021-06-25 17:45:00|62.49|60.09|62.7|60.3|62.77|60.37|62.49|60.09|0
1624643400000|2021-06-25 17:50:00|62.63|60.23|62.98|60.58|62.98|60.58|62.63|60.23|0
1624643700000|2021-06-25 17:55:00|63.01|60.61|62.91|60.51|63.12|60.72|62.84|60.44|0
1624644000000|2021-06-25 18:00:00|62.98|60.58|62.87|60.47|62.98|60.58|62.63|60.23|0
1624644300000|2021-06-25 18:05:00|62.9|60.5|63.04|60.64|63.11|60.71|62.83|60.43|0
1624644600000|2021-06-25 18:10:00|62.97|60.57|63.18|60.78|63.25|60.85|62.9|60.5|0
1624644900000|2021-06-25 18:15:00|63.11|60.71|63.32|60.92|63.32|60.92|63.04|60.64|0
1624645200000|2021-06-25 18:20:00|63.25|60.85|63.35|60.95|63.46|61.06|63.25|60.85|0
1624645500000|2021-06-25 18:25:00|63.32|60.92|63.32|60.92|63.39|60.99|63.25|60.85|0
1624645800000|2021-06-25 18:30:00|63.25|60.85|63.39|60.99|63.46|61.06|63.11|60.71|0
1624646100000|2021-06-25 18:35:00|63.46|61.06|63.6|61.2|63.6|61.2|63.39|60.99|0
1624646400000|2021-06-25 18:40:00|63.46|61.06|63.67|61.27|63.88|61.48|63.39|60.99|0
1624646700000|2021-06-25 18:45:00|63.74|61.34|63.49|61.09|63.74|61.34|63.38|60.98|0
1624647000000|2021-06-25 18:50:00|63.52|61.12|63.73|61.33|63.8|61.4|63.45|61.05|0
1624647300000|2021-06-25 18:55:00|63.77|61.37|63.8|61.4|64.02|61.62|63.59|61.19|0
1624647600000|2021-06-25 19:00:00|63.87|61.47|64.08|61.68|64.44|62.04|63.73|61.33|0
1624647900000|2021-06-25 19:05:00|64.15|61.75|64.44|62.04|64.58|62.18|64.15|61.75|0
1624648200000|2021-06-25 19:10:00|64.51|62.11|64.91|62.51|64.91|62.51|64.37|61.97|0
1624648500000|2021-06-25 19:15:00|64.98|62.58|64.77|62.37|65.34|62.94|64.77|62.37|0
1624648800000|2021-06-25 19:20:00|64.7|62.3|64.56|62.16|64.7|62.3|64.27|61.87|0
1624649100000|2021-06-25 19:25:00|64.48|62.08|64.34|61.94|64.63|62.23|64.27|61.87|0
1624649400000|2021-06-25 19:30:00|64.27|61.87|63.92|61.52|64.41|62.01|63.92|61.52|0
1624649700000|2021-06-25 19:35:00|63.99|61.59|64.34|61.94|64.55|62.15|63.92|61.52|0
1624650000000|2021-06-25 19:40:00|64.41|62.01|64.06|61.66|64.76|62.36|63.98|61.58|0
1624650300000|2021-06-25 19:45:00|63.98|61.58|63.91|61.51|64.37|61.97|63.91|61.51|0
1624650600000|2021-06-25 19:50:00|64.12|61.72|64.34|61.94|65.76|63.36|63.84|61.44|0
1624650900000|2021-06-25 19:55:00|64.41|62.01|64.05|61.65|64.97|62.57|64.05|61.65|0
1624651200000|2021-06-25 20:00:00|64.12|61.72|64.55|62.15|64.9|62.5|64.12|61.72|0
1624651500000|2021-06-25 20:05:00|64.47|62.07|63.91|61.51|64.47|62.07|63.91|61.51|0
1624651800000|2021-06-25 20:10:00|63.84|61.44|64.36|61.96|64.47|62.07|63.77|61.37|0
1624863900000|2021-06-28 07:05:00|63.79|61.39|64.64|62.24|64.79|62.39|63.72|61.32|0
1624864200000|2021-06-28 07:10:00|64.68|62.28|65.64|63.24|65.78|63.38|64.5|62.1|0
1624864500000|2021-06-28 07:15:00|65.71|63.31|65.78|63.38|66|63.6|65.71|63.31|0
1624864800000|2021-06-28 07:20:00|65.71|63.31|65.92|63.52|65.96|63.56|65.71|63.31|0
1624865100000|2021-06-28 07:25:00|66|63.6|65.85|63.45|66|63.6|65.71|63.31|0
1624865400000|2021-06-28 07:30:00|65.81|63.41|65.85|63.45|66.07|63.67|65.71|63.31|0
1624865700000|2021-06-28 07:35:00|65.88|63.48|65.81|63.41|65.99|63.59|65.63|63.23|0
1624866000000|2021-06-28 07:40:00|65.78|63.38|65.42|63.02|65.85|63.45|65.42|63.02|0
1624866300000|2021-06-28 07:45:00|65.38|62.98|65.34|62.94|65.7|63.3|65.27|62.87|0
1624866600000|2021-06-28 07:50:00|65.27|62.87|65.13|62.73|65.56|63.16|65.13|62.73|0
1624866900000|2021-06-28 07:55:00|65.2|62.8|65.05|62.65|65.27|62.87|64.98|62.58|0
1624867200000|2021-06-28 08:00:00|65.02|62.62|64.91|62.51|65.27|62.87|64.84|62.44|0
1624867500000|2021-06-28 08:05:00|64.84|62.44|64.7|62.3|64.98|62.58|64.55|62.15|0
1624867800000|2021-06-28 08:10:00|64.62|62.22|64.98|62.58|65.05|62.65|64.55|62.15|0
1624868100000|2021-06-28 08:15:00|64.77|62.37|64.69|62.29|64.98|62.58|64.62|62.22|0
1624868400000|2021-06-28 08:20:00|64.66|62.26|63.84|61.44|64.76|62.36|63.77|61.37|0
1624868700000|2021-06-28 08:25:00|63.91|61.51|63.7|61.3|64.12|61.72|63.7|61.3|0
1624869000000|2021-06-28 08:30:00|63.77|61.37|64.19|61.79|64.19|61.79|63.73|61.33|0
1624869300000|2021-06-28 08:35:00|64.12|61.72|64.16|61.76|64.26|61.86|64.05|61.65|0
1624869600000|2021-06-28 08:40:00|64.12|61.72|64.15|61.75|64.26|61.86|63.98|61.58|0
1624869900000|2021-06-28 08:45:00|64.12|61.72|64.4|62|64.47|62.07|63.98|61.58|0
1624870200000|2021-06-28 08:50:00|64.47|62.07|64.68|62.28|64.68|62.28|64.33|61.93|0
1624870500000|2021-06-28 08:55:00|64.61|62.21|64.97|62.57|64.97|62.57|64.61|62.21|0
1624870800000|2021-06-28 09:00:00|64.93|62.53|64.89|62.49|65.18|62.78|64.82|62.42|0
1624871100000|2021-06-28 09:05:00|64.82|62.42|64.61|62.21|64.89|62.49|64.54|62.14|0
1624871400000|2021-06-28 09:10:00|64.54|62.14|65.03|62.63|65.03|62.63|64.54|62.14|0
1624871700000|2021-06-28 09:15:00|64.96|62.56|64.78|62.38|64.96|62.56|64.75|62.35|0
1624872000000|2021-06-28 09:20:00|64.82|62.42|64.82|62.42|64.96|62.56|64.75|62.35|0
1624872300000|2021-06-28 09:25:00|64.75|62.35|64.89|62.49|64.99|62.59|64.68|62.28|0
1624872600000|2021-06-28 09:30:00|64.92|62.52|64.89|62.49|64.96|62.56|64.53|62.13|0
1624872900000|2021-06-28 09:35:00|64.85|62.45|64.81|62.41|64.85|62.45|64.6|62.2|0
1624873200000|2021-06-28 09:40:00|64.78|62.38|64.99|62.59|65.03|62.63|64.67|62.27|0
1624873500000|2021-06-28 09:45:00|64.96|62.56|64.74|62.34|65.17|62.77|64.74|62.34|0
1624873800000|2021-06-28 09:50:00|64.67|62.27|64.38|61.98|64.67|62.27|64.31|61.91|0
1624874100000|2021-06-28 09:55:00|64.42|62.02|64.88|62.48|64.88|62.48|64.38|61.98|0
1624874400000|2021-06-28 10:00:00|64.81|62.41|64.81|62.41|64.88|62.48|64.67|62.27|0
1624874700000|2021-06-28 10:05:00|64.74|62.34|64.52|62.12|64.74|62.34|64.52|62.12|0
1624875000000|2021-06-28 10:10:00|64.56|62.16|64.52|62.12|64.66|62.26|64.45|62.05|0
1624875300000|2021-06-28 10:15:00|64.45|62.05|63.81|61.41|64.45|62.05|63.81|61.41|0
1624875600000|2021-06-28 10:20:00|63.74|61.34|63.74|61.34|63.88|61.48|63.53|61.13|0
1624875900000|2021-06-28 10:25:00|63.71|61.31|63.95|61.55|64.02|61.62|63.53|61.13|0
1624876200000|2021-06-28 10:30:00|63.88|61.48|63.74|61.34|63.95|61.55|63.53|61.13|0
1624876500000|2021-06-28 10:35:00|63.67|61.27|63.74|61.34|63.74|61.34|63.53|61.13|0
1624876800000|2021-06-28 10:40:00|63.81|61.41|63.95|61.55|64.02|61.62|63.67|61.27|0
1624877100000|2021-06-28 10:45:00|63.88|61.48|64.3|61.9|64.37|61.97|63.88|61.48|0
1624877400000|2021-06-28 10:50:00|64.37|61.97|64.44|62.04|64.44|62.04|64.23|61.83|0
1624877700000|2021-06-28 10:55:00|64.37|61.97|64.44|62.04|64.58|62.18|64.33|61.93|0
1624878000000|2021-06-28 11:00:00|64.58|62.18|64.58|62.18|64.65|62.25|64.3|61.9|0
1624878300000|2021-06-28 11:05:00|64.72|62.32|64.65|62.25|64.86|62.46|64.58|62.18|0
1624878600000|2021-06-28 11:10:00|64.68|62.28|64.61|62.21|64.79|62.39|64.58|62.18|0
1624878900000|2021-06-28 11:15:00|64.65|62.25|64.93|62.53|64.93|62.53|64.54|62.14|0
1624879200000|2021-06-28 11:20:00|64.86|62.46|65.5|63.1|65.65|63.25|64.86|62.46|0
1624879500000|2021-06-28 11:25:00|65.57|63.17|65.14|62.74|65.57|63.17|65.07|62.67|0
1624879800000|2021-06-28 11:30:00|65.21|62.81|65.21|62.81|65.36|62.96|65|62.6|0
1624880100000|2021-06-28 11:35:00|65.18|62.78|65.21|62.81|65.36|62.96|64.96|62.56|0
1624880400000|2021-06-28 11:40:00|65.14|62.74|64.57|62.17|65.14|62.74|64.57|62.17|0
1624880700000|2021-06-28 11:45:00|64.6|62.2|64.99|62.59|65.07|62.67|64.6|62.2|0
1624881000000|2021-06-28 11:50:00|65.03|62.63|64.85|62.45|65.07|62.67|64.71|62.31|0
1624881300000|2021-06-28 11:55:00|64.78|62.38|64.88|62.48|64.88|62.48|64.35|61.95|0
1624881600000|2021-06-28 12:00:00|64.92|62.52|64.49|62.09|65.06|62.66|64.49|62.09|0
1624881900000|2021-06-28 12:05:00|64.56|62.16|64.63|62.23|64.78|62.38|64.49|62.09|0
1624882200000|2021-06-28 12:10:00|64.6|62.2|64.77|62.37|64.77|62.37|64.56|62.16|0
1624882500000|2021-06-28 12:15:00|64.85|62.45|64.7|62.3|64.99|62.59|64.7|62.3|0
1624882800000|2021-06-28 12:20:00|64.77|62.37|64.91|62.51|65.06|62.66|64.7|62.3|0
1624883100000|2021-06-28 12:25:00|64.88|62.48|65.49|63.09|65.49|63.09|64.77|62.37|0
1624883400000|2021-06-28 12:30:00|65.56|63.16|65.41|63.01|65.63|63.23|65.27|62.87|0
1624883700000|2021-06-28 12:35:00|65.34|62.94|65.63|63.23|65.91|63.51|65.34|62.94|0
1624884000000|2021-06-28 12:40:00|65.66|63.26|65.62|63.22|65.77|63.37|65.48|63.08|0
1624884300000|2021-06-28 12:45:00|65.55|63.15|65.62|63.22|65.7|63.3|65.48|63.08|0
1624884600000|2021-06-28 12:50:00|65.7|63.3|65.84|63.44|65.84|63.44|65.55|63.15|0
1624884900000|2021-06-28 12:55:00|65.91|63.51|66.2|63.8|66.27|63.87|65.91|63.51|0
1624885200000|2021-06-28 13:00:00|66.13|63.73|66.05|63.65|66.13|63.73|65.91|63.51|0
1624885500000|2021-06-28 13:05:00|66.01|63.61|66.05|63.65|66.12|63.72|65.94|63.54|0
1624885800000|2021-06-28 13:10:00|66.01|63.61|66.19|63.79|66.34|63.94|65.98|63.58|0
1624886100000|2021-06-28 13:15:00|66.27|63.87|66.3|63.9|66.34|63.94|66.05|63.65|0
1624886400000|2021-06-28 13:20:00|66.26|63.86|66.26|63.86|66.55|64.15|66.19|63.79|0
1624886700000|2021-06-28 13:25:00|66.19|63.79|65.9|63.5|66.26|63.86|65.83|63.43|0
1624887000000|2021-06-28 13:30:00|65.83|63.43|65.61|63.21|66.04|63.64|65.47|63.07|0
1624887300000|2021-06-28 13:35:00|65.68|63.28|64.68|62.28|65.83|63.43|64.61|62.21|0
1624887600000|2021-06-28 13:40:00|64.64|62.24|63.41|61.01|64.75|62.35|62.43|60.03|0
1624887900000|2021-06-28 13:45:00|63.55|61.15|62.85|60.45|63.55|61.15|62.22|59.82|0
1624888200000|2021-06-28 13:50:00|62.78|60.38|63.34|60.94|63.48|61.08|62.36|59.96|0
1624888500000|2021-06-28 13:55:00|63.41|61.01|64|61.6|64.11|61.71|63.27|60.87|0
1624888800000|2021-06-28 14:00:00|64.04|61.64|63.44|61.04|64.39|61.99|63.33|60.93|0
1624889100000|2021-06-28 14:05:00|63.4|61|63.47|61.07|63.61|61.21|63.12|60.72|0
1624889400000|2021-06-28 14:10:00|63.54|61.14|63.68|61.28|63.89|61.49|63.4|61|0
1624889700000|2021-06-28 14:15:00|63.61|61.21|64.03|61.63|64.18|61.78|63.22|60.82|0
1624890000000|2021-06-28 14:20:00|64.1|61.7|63.82|61.42|64.1|61.7|63.47|61.07|0
1624890300000|2021-06-28 14:25:00|63.75|61.35|63.96|61.56|64.03|61.63|63.68|61.28|0
1624890600000|2021-06-28 14:30:00|63.89|61.49|64.14|61.74|64.17|61.77|63.68|61.28|0
1624890900000|2021-06-28 14:35:00|64.1|61.7|63.39|60.99|64.17|61.77|63.32|60.92|0
1624891200000|2021-06-28 14:40:00|63.43|61.03|63.39|60.99|63.68|61.28|63.25|60.85|0
1624891500000|2021-06-28 14:45:00|63.43|61.03|63.53|61.13|63.74|61.34|63.22|60.82|0
1624891800000|2021-06-28 14:50:00|63.6|61.2|64.31|61.91|64.52|62.12|63.6|61.2|0
1624892100000|2021-06-28 14:55:00|64.24|61.84|63.46|61.06|64.24|61.84|63.46|61.06|0
1624892400000|2021-06-28 15:00:00|63.53|61.13|63.88|61.48|63.88|61.48|63.11|60.71|0
1624892700000|2021-06-28 15:05:00|63.95|61.55|63.81|61.41|64.31|61.91|63.74|61.34|0
1624893000000|2021-06-28 15:10:00|63.67|61.27|63.39|60.99|63.74|61.34|63.39|60.99|0
1624893300000|2021-06-28 15:15:00|63.53|61.13|63.17|60.77|63.53|61.13|63.17|60.77|0
1624893600000|2021-06-28 15:20:00|63.24|60.84|63.03|60.63|63.38|60.98|62.96|60.56|0
1624893900000|2021-06-28 15:25:00|62.96|60.56|62.75|60.35|63.17|60.77|62.68|60.28|0
1624894200000|2021-06-28 15:30:00|62.82|60.42|62.82|60.42|62.89|60.49|62.54|60.14|0
1624894500000|2021-06-28 15:35:00|62.75|60.35|64.11|61.71|64.11|61.71|62.28|59.88|0
1624894800000|2021-06-28 15:40:00|64.04|61.64|64.46|62.06|64.46|62.06|63.89|61.49|0
1624895100000|2021-06-28 15:45:00|64.39|61.99|64.49|62.09|64.49|62.09|64.24|61.84|0
1624895400000|2021-06-28 15:50:00|64.46|62.06|64.53|62.13|64.67|62.27|64.45|62.05|0
1624895700000|2021-06-28 15:55:00|64.6|62.2|64.74|62.34|64.81|62.41|64.59|62.19|0
1624896000000|2021-06-28 16:00:00|64.67|62.27|64.88|62.48|64.95|62.55|64.59|62.19|0
1624896300000|2021-06-28 16:05:00|64.95|62.55|64.88|62.48|64.95|62.55|64.73|62.33|0
1624896600000|2021-06-28 16:10:00|64.8|62.4|64.8|62.4|65.02|62.62|64.73|62.33|0
1624896900000|2021-06-28 16:15:00|64.73|62.33|64.59|62.19|64.8|62.4|64.38|61.98|0
1624897200000|2021-06-28 16:20:00|64.52|62.12|64.52|62.12|64.52|62.12|64.24|61.84|0
1624897500000|2021-06-28 16:25:00|64.45|62.05|64.23|61.83|64.66|62.26|64.09|61.69|0
1624897800000|2021-06-28 16:30:00|64.16|61.76|64.3|61.9|64.3|61.9|63.88|61.48|0
1624898100000|2021-06-28 16:35:00|64.27|61.87|63.95|61.55|64.37|61.97|63.95|61.55|0
1624898400000|2021-06-28 16:40:00|63.88|61.48|64.02|61.62|64.09|61.69|63.88|61.48|0
1624898700000|2021-06-28 16:45:00|63.95|61.55|64.16|61.76|64.16|61.76|63.81|61.41|0
1624899000000|2021-06-28 16:50:00|64.09|61.69|64.02|61.62|64.23|61.83|63.98|61.58|0
1624899300000|2021-06-28 16:55:00|63.95|61.55|63.66|61.26|64.02|61.62|63.66|61.26|0
1624899600000|2021-06-28 17:00:00|63.63|61.23|63.45|61.05|63.8|61.4|63.38|60.98|0
1624899900000|2021-06-28 17:05:00|63.52|61.12|63.31|60.91|63.8|61.4|63.31|60.91|0
1624900200000|2021-06-28 17:10:00|63.38|60.98|63.1|60.7|63.38|60.98|62.96|60.56|0
1624900500000|2021-06-28 17:15:00|62.96|60.56|63.17|60.77|63.17|60.77|62.96|60.56|0
1624900800000|2021-06-28 17:20:00|63.24|60.84|63.31|60.91|63.66|61.26|63.24|60.84|0
1624901100000|2021-06-28 17:25:00|63.38|60.98|63.06|60.66|63.38|60.98|62.96|60.56|0
1624901400000|2021-06-28 17:30:00|63.03|60.63|63.24|60.84|63.38|60.98|62.96|60.56|0
1624901700000|2021-06-28 17:35:00|63.31|60.91|63.51|61.11|63.72|61.32|63.3|60.9|0
1624902000000|2021-06-28 17:40:00|63.44|61.04|63.86|61.46|63.86|61.46|63.44|61.04|0
1624902300000|2021-06-28 17:45:00|63.93|61.53|64.28|61.88|64.28|61.88|63.86|61.46|0
1624902600000|2021-06-28 17:50:00|64.35|61.95|64.35|61.95|64.5|62.1|64.21|61.81|0
1624902900000|2021-06-28 17:55:00|64.28|61.88|64.56|62.16|64.63|62.23|64.14|61.74|0
1624903200000|2021-06-28 18:00:00|64.49|62.09|64.99|62.59|65.27|62.87|64.49|62.09|0
1624903500000|2021-06-28 18:05:00|64.92|62.52|65.02|62.62|65.13|62.73|64.77|62.37|0
1624903800000|2021-06-28 18:10:00|65.06|62.66|64.99|62.59|65.13|62.73|64.91|62.51|0
1624904100000|2021-06-28 18:15:00|65.06|62.66|65.13|62.73|65.23|62.83|65.06|62.66|0
1624904400000|2021-06-28 18:20:00|65.2|62.8|65.27|62.87|65.27|62.87|65.05|62.65|0
1624904700000|2021-06-28 18:25:00|65.2|62.8|65.2|62.8|65.2|62.8|64.98|62.58|0
1624905000000|2021-06-28 18:30:00|65.27|62.87|65.34|62.94|65.41|63.01|65.19|62.79|0
1624905300000|2021-06-28 18:35:00|65.27|62.87|65.48|63.08|65.48|63.08|65.12|62.72|0
1624905600000|2021-06-28 18:40:00|65.41|63.01|65.33|62.93|65.69|63.29|65.33|62.93|0
1624905900000|2021-06-28 18:45:00|65.41|63.01|65.48|63.08|65.55|63.15|65.26|62.86|0
1624906200000|2021-06-28 18:50:00|65.51|63.11|65.69|63.29|65.83|63.43|65.48|63.08|0
1624906500000|2021-06-28 18:55:00|65.76|63.36|65.76|63.36|65.9|63.5|65.62|63.22|0
1624906800000|2021-06-28 19:00:00|65.9|63.5|66.26|63.86|66.33|63.93|65.76|63.36|0
1624907100000|2021-06-28 19:05:00|66.33|63.93|65.83|63.43|66.33|63.93|65.83|63.43|0
1624907400000|2021-06-28 19:10:00|65.9|63.5|65.97|63.57|65.97|63.57|65.33|62.93|0
1624907700000|2021-06-28 19:15:00|65.9|63.5|66.26|63.86|66.33|63.93|65.76|63.36|0
1624908000000|2021-06-28 19:20:00|66.19|63.79|66.47|64.07|66.47|64.07|66.11|63.71|0
1624908300000|2021-06-28 19:25:00|66.44|64.04|66.54|64.14|66.76|64.36|66.4|64|0
1624908600000|2021-06-28 19:30:00|66.62|64.22|66.83|64.43|66.98|64.58|66.54|64.14|0
1624908900000|2021-06-28 19:35:00|66.76|64.36|66.9|64.5|66.98|64.58|66.69|64.29|0
1624909200000|2021-06-28 19:40:00|66.98|64.58|66.9|64.5|67.05|64.65|66.83|64.43|0
1624909500000|2021-06-28 19:45:00|66.83|64.43|66.61|64.21|66.83|64.43|66.32|63.92|0
1624909800000|2021-06-28 19:50:00|66.68|64.28|67.21|64.81|68.36|65.96|66.68|64.28|0
1624910100000|2021-06-28 19:55:00|67.14|64.74|67.28|64.88|67.28|64.88|66.99|64.59|0
1624910400000|2021-06-28 20:00:00|67.06|64.66|66.77|64.37|67.06|64.66|66.7|64.3|0
1624910700000|2021-06-28 20:05:00|66.7|64.3|66.91|64.51|66.91|64.51|66.62|64.22|0
1624911000000|2021-06-28 20:10:00|66.99|64.59|67.17|64.77|67.17|64.77|66.99|64.59|0
1624911300000|2021-06-28 20:15:00|67.29|64.49|67.29|64.49|67.44|64.64|67.22|64.42|0
1624911600000|2021-06-28 20:20:00|67.36|64.56|67.44|64.64|67.44|64.64|67.29|64.49|0
1624911900000|2021-06-28 20:25:00|67.36|64.56|67.29|64.49|67.44|64.64|67.29|64.49|0
1624912200000|2021-06-28 20:30:00|67.36|64.56|67.43|64.63|67.51|64.71|67.29|64.49|0
1624912500000|2021-06-28 20:35:00|67.51|64.71|67.72|64.92|67.73|64.93|67.51|64.71|0
1624912800000|2021-06-28 20:40:00|67.65|64.85|67.65|64.85|67.72|64.92|67.51|64.71|0
1624913100000|2021-06-28 20:45:00|67.58|64.78|67.43|64.63|67.65|64.85|67.43|64.63|0
1624913400000|2021-06-28 20:50:00|67.5|64.7|67.43|64.63|67.5|64.7|67.21|64.41|0
1624913700000|2021-06-28 20:55:00|67.5|64.7|67.57|64.77|67.65|64.85|67.43|64.63|0
1624914000000|2021-06-28 21:00:00|67.53|64.73|67.53|64.73|67.56|64.76|67.53|64.73|0
1624914300000|2021-06-28 21:05:00|67.5|64.7|67.5|64.7|67.54|64.74|67.5|64.7|0
1624914600000|2021-06-28 21:10:00|67.49|64.69|67.59|64.79|67.65|64.85|67.49|64.69|0
1624914900000|2021-06-28 21:15:00|67.56|64.76|67.58|64.78|67.62|64.82|67.56|64.76|0
1624915200000|2021-06-28 21:20:00|67.59|64.79|67.58|64.78|67.59|64.79|67.58|64.78|0
1624915500000|2021-06-28 21:25:00|67.61|64.81|67.61|64.81|67.61|64.81|67.59|64.79|0
1624915800000|2021-06-28 21:30:00|67.59|64.79|67.59|64.79|67.61|64.81|67.58|64.78|0
1624916100000|2021-06-28 21:35:00|67.58|64.78|67.6|64.8|67.61|64.81|67.58|64.78|0
1624916400000|2021-06-28 21:40:00|67.64|64.84|67.62|64.82|67.67|64.87|67.62|64.82|0
1624916700000|2021-06-28 21:45:00|67.56|64.76|67.55|64.75|67.58|64.78|67.53|64.73|0
1624917000000|2021-06-28 21:50:00|67.57|64.77|67.56|64.76|67.57|64.77|67.55|64.75|0
1624917300000|2021-06-28 21:55:00|67.54|64.74|67.55|64.75|67.56|64.76|67.52|64.72|0
1624917600000|2021-06-28 22:00:00|67.27|64.47|66.65|63.85|67.27|64.47|66.43|63.63|0
1624917900000|2021-06-28 22:05:00|66.68|63.88|66.43|63.63|66.72|63.92|66.43|63.63|0
1624918200000|2021-06-28 22:10:00|66.5|63.7|66.57|63.77|66.65|63.85|66.43|63.63|0
1624918500000|2021-06-28 22:15:00|66.65|63.85|66.64|63.84|66.65|63.85|66.57|63.77|0
1624918800000|2021-06-28 22:20:00|66.72|63.92|66.5|63.7|66.72|63.92|66.5|63.7|0
1624919100000|2021-06-28 22:25:00|66.57|63.77|66.5|63.7|66.57|63.77|66.5|63.7|0
1624919400000|2021-06-28 22:30:00|66.42|63.62|66.57|63.77|66.57|63.77|66.42|63.62|0
1624919700000|2021-06-28 22:35:00|66.71|63.91|66.57|63.77|66.71|63.91|66.57|63.77|0
1624920000000|2021-06-28 22:40:00|66.64|63.84|66.64|63.84|66.64|63.84|66.64|63.84|0
1624920300000|2021-06-28 22:45:00|66.67|63.87|66.56|63.76|66.71|63.91|66.56|63.76|0
1624920600000|2021-06-28 22:50:00|66.49|63.69|66.49|63.69|66.56|63.76|66.42|63.62|0
1624920900000|2021-06-28 22:55:00|66.42|63.62|66.49|63.69|66.49|63.69|66.38|63.58|0
1624921200000|2021-06-28 23:00:00|66.56|63.76|66.52|63.72|66.56|63.76|66.34|63.54|0
1624921500000|2021-06-28 23:05:00|66.49|63.69|66.41|63.61|66.49|63.69|66.34|63.54|0
1624921800000|2021-06-28 23:10:00|66.49|63.69|66.56|63.76|66.63|63.83|66.49|63.69|0
1624922100000|2021-06-28 23:15:00|66.49|63.69|66.7|63.9|66.7|63.9|66.49|63.69|0
1624922400000|2021-06-28 23:20:00|66.63|63.83|66.7|63.9|66.77|63.97|66.63|63.83|0
1624922700000|2021-06-28 23:25:00|66.63|63.83|66.48|63.68|66.7|63.9|66.48|63.68|0
1624923000000|2021-06-28 23:30:00|66.44|63.64|66.48|63.68|66.55|63.75|66.34|63.54|0
1624923300000|2021-06-28 23:35:00|66.41|63.61|66.41|63.61|66.41|63.61|66.33|63.53|0
1624923600000|2021-06-28 23:40:00|66.33|63.53|66.33|63.53|66.48|63.68|66.3|63.5|0
1624923900000|2021-06-28 23:45:00|66.26|63.46|66.48|63.68|66.48|63.68|66.19|63.39|0
1624924200000|2021-06-28 23:50:00|66.4|63.6|66.33|63.53|66.48|63.68|66.26|63.46|0
1624924500000|2021-06-28 23:55:00|66.29|63.49|66.4|63.6|66.4|63.6|66.26|63.46|0
1624924800000|2021-06-29 00:00:00|66.33|63.53|65.68|62.88|66.4|63.6|65.54|62.74|0
1624925100000|2021-06-29 00:05:00|65.64|62.84|65.75|62.95|65.9|63.1|65.54|62.74|0
1624925400000|2021-06-29 00:10:00|65.79|62.99|65.97|63.17|65.97|63.17|65.75|62.95|0
1624925700000|2021-06-29 00:15:00|65.89|63.09|65.96|63.16|65.97|63.17|65.82|63.02|0
1624926000000|2021-06-29 00:20:00|65.89|63.09|65.89|63.09|66.04|63.24|65.89|63.09|0
1624926300000|2021-06-29 00:25:00|65.96|63.16|66.18|63.38|66.18|63.38|65.82|63.02|0
1624926600000|2021-06-29 00:30:00|66.11|63.31|66.03|63.23|66.32|63.52|66.03|63.23|0
1624926900000|2021-06-29 00:35:00|66.07|63.27|65.82|63.02|66.1|63.3|65.82|63.02|0
1624927200000|2021-06-29 00:40:00|65.89|63.09|65.89|63.09|65.96|63.16|65.81|63.01|0
1624927500000|2021-06-29 00:45:00|65.81|63.01|65.81|63.01|65.96|63.16|65.81|63.01|0
1624927800000|2021-06-29 00:50:00|65.88|63.08|65.88|63.08|65.88|63.08|65.81|63.01|0
1624928100000|2021-06-29 00:55:00|65.81|63.01|65.81|63.01|65.88|63.08|65.74|62.94|0
1624928400000|2021-06-29 01:00:00|65.77|62.97|65.81|63.01|65.81|63.01|65.74|62.94|0
1624928700000|2021-06-29 01:05:00|65.74|62.94|65.74|62.94|65.81|63.01|65.74|62.94|0
1624929000000|2021-06-29 01:10:00|65.59|62.79|65.38|62.58|65.59|62.79|65.31|62.51|0
1624929300000|2021-06-29 01:15:00|65.31|62.51|65.88|63.08|65.95|63.15|65.31|62.51|0
1624929600000|2021-06-29 01:20:00|65.95|63.15|65.88|63.08|65.95|63.15|65.73|62.93|0
1624929900000|2021-06-29 01:25:00|65.84|63.04|65.95|63.15|66.02|63.22|65.73|62.93|0
1624930200000|2021-06-29 01:30:00|65.87|63.07|65.51|62.71|65.87|63.07|65.51|62.71|0
1624930500000|2021-06-29 01:35:00|65.55|62.75|65.59|62.79|65.59|62.79|65.23|62.43|0
1624930800000|2021-06-29 01:40:00|65.51|62.71|65.3|62.5|65.51|62.71|65.16|62.36|0
1624931100000|2021-06-29 01:45:00|65.26|62.46|64.87|62.07|65.37|62.57|64.8|62|0
1624931400000|2021-06-29 01:50:00|64.83|62.03|65.08|62.28|65.22|62.42|64.73|61.93|0
1624931700000|2021-06-29 01:55:00|65.12|62.32|65.33|62.53|65.33|62.53|65.01|62.21|0
1624932000000|2021-06-29 02:00:00|65.29|62.49|65.29|62.49|65.37|62.57|65.22|62.42|0
1624932300000|2021-06-29 02:05:00|65.36|62.56|65.29|62.49|65.36|62.56|65.15|62.35|0
1624932600000|2021-06-29 02:10:00|65.22|62.42|65.29|62.49|65.36|62.56|65.22|62.42|0
1624932900000|2021-06-29 02:15:00|65.22|62.42|65.18|62.38|65.22|62.42|65|62.2|0
1624933200000|2021-06-29 02:20:00|65.15|62.35|65.22|62.42|65.29|62.49|65.15|62.35|0
1624933500000|2021-06-29 02:25:00|64.23|61.43|64.22|61.42|64.3|61.5|64.15|61.35|0
1624933800000|2021-06-29 02:30:00|64.15|61.35|64.01|61.21|64.37|61.57|64.01|61.21|0
1624934100000|2021-06-29 02:35:00|64.08|61.28|64.15|61.35|64.18|61.38|64.04|61.24|0
1624934400000|2021-06-29 02:40:00|64.08|61.28|64.22|61.42|64.29|61.49|64.08|61.28|0
1624934700000|2021-06-29 02:45:00|64.15|61.35|64.36|61.56|64.36|61.56|64.15|61.35|0
1624935000000|2021-06-29 02:50:00|64.29|61.49|64.29|61.49|64.36|61.56|64.22|61.42|0
1624935300000|2021-06-29 02:55:00|64.32|61.52|64.32|61.52|64.36|61.56|64.29|61.49|0
1624935600000|2021-06-29 03:00:00|64.36|61.56|64.22|61.42|64.36|61.56|64.22|61.42|0
1624935900000|2021-06-29 03:05:00|64.21|61.41|64.07|61.27|64.21|61.41|64.04|61.24|0
1624936200000|2021-06-29 03:10:00|64.04|61.24|64.21|61.41|64.21|61.41|64|61.2|0
1624936500000|2021-06-29 03:15:00|64.14|61.34|64.21|61.41|64.25|61.45|64.14|61.34|0
1624936800000|2021-06-29 03:20:00|64.14|61.34|64.24|61.44|64.24|61.44|64.14|61.34|0
1624937100000|2021-06-29 03:25:00|64.21|61.41|64.21|61.41|64.28|61.48|64.14|61.34|0
1624937400000|2021-06-29 03:30:00|64.14|61.34|64.28|61.48|64.28|61.48|64.14|61.34|0
1624937700000|2021-06-29 03:35:00|64.21|61.41|64.14|61.34|64.28|61.48|64.14|61.34|0
1624938000000|2021-06-29 03:40:00|64.21|61.41|64.13|61.33|64.21|61.41|64.13|61.33|0
1624938300000|2021-06-29 03:45:00|64.2|61.4|64.35|61.55|64.35|61.55|64.13|61.33|0
1624938600000|2021-06-29 03:50:00|64.27|61.47|64.2|61.4|64.35|61.55|64.2|61.4|0
1624938900000|2021-06-29 03:55:00|64.13|61.33|64.34|61.54|64.34|61.54|64.13|61.33|0
1624939200000|2021-06-29 04:00:00|64.27|61.47|64.41|61.61|64.41|61.61|64.2|61.4|0
1624939500000|2021-06-29 04:05:00|64.34|61.54|64.48|61.68|64.48|61.68|64.34|61.54|0
1624939800000|2021-06-29 04:10:00|64.45|61.65|64.55|61.75|64.62|61.82|64.45|61.65|0
1624940100000|2021-06-29 04:15:00|64.62|61.82|64.76|61.96|64.8|62|64.62|61.82|0
1624940400000|2021-06-29 04:20:00|64.69|61.89|64.62|61.82|64.76|61.96|64.62|61.82|0
1624940700000|2021-06-29 04:25:00|64.55|61.75|64.41|61.61|64.55|61.75|64.34|61.54|0
1624941000000|2021-06-29 04:30:00|64.34|61.54|64.4|61.6|64.48|61.68|64.26|61.46|0
1624941300000|2021-06-29 04:35:00|64.33|61.53|64.47|61.67|64.48|61.68|64.33|61.53|0
1624941600000|2021-06-29 04:40:00|64.55|61.75|64.62|61.82|64.62|61.82|64.54|61.74|0
1624941900000|2021-06-29 04:45:00|64.69|61.89|64.61|61.81|64.76|61.96|64.54|61.74|0
1624942200000|2021-06-29 04:50:00|64.69|61.89|64.68|61.88|64.76|61.96|64.68|61.88|0
1624942500000|2021-06-29 04:55:00|64.72|61.92|64.72|61.92|64.75|61.95|64.61|61.81|0
1624942800000|2021-06-29 05:00:00|64.68|61.88|64.75|61.95|64.83|62.03|64.68|61.88|0
1624943100000|2021-06-29 05:05:00|64.68|61.88|64.68|61.88|64.68|61.88|64.54|61.74|0
1624943400000|2021-06-29 05:10:00|64.75|61.95|64.82|62.02|64.89|62.09|64.75|61.95|0
1624943700000|2021-06-29 05:15:00|64.89|62.09|64.68|61.88|64.89|62.09|64.61|61.81|0
1624944000000|2021-06-29 05:20:00|64.61|61.81|64.46|61.66|64.61|61.81|64.25|61.45|0
1624944300000|2021-06-29 05:25:00|64.39|61.59|64.46|61.66|64.53|61.73|64.39|61.59|0
1624944600000|2021-06-29 05:30:00|64.53|61.73|64.89|62.09|65.07|62.27|64.46|61.66|0
1624944900000|2021-06-29 05:35:00|64.96|62.16|64.89|62.09|64.96|62.16|64.74|61.94|0
1624945200000|2021-06-29 05:40:00|64.92|62.12|65.1|62.3|65.17|62.37|64.89|62.09|0
1624945500000|2021-06-29 05:45:00|65.17|62.37|65.03|62.23|65.17|62.37|64.96|62.16|0
1624945800000|2021-06-29 05:50:00|65.06|62.26|65.31|62.51|65.31|62.51|64.96|62.16|0
1624946100000|2021-06-29 05:55:00|65.38|62.58|65.53|62.73|65.53|62.73|65.31|62.51|0
1624946400000|2021-06-29 06:00:00|65.45|62.65|65.31|62.51|65.53|62.73|65.1|62.3|0
1624946700000|2021-06-29 06:05:00|65.38|62.58|65.24|62.44|65.45|62.65|65.17|62.37|0
1624947000000|2021-06-29 06:10:00|65.27|62.47|65.31|62.51|65.38|62.58|65.24|62.44|0
1624947300000|2021-06-29 06:15:00|65.24|62.44|65.31|62.51|65.31|62.51|65.16|62.36|0
1624947600000|2021-06-29 06:20:00|65.38|62.58|65.16|62.36|65.38|62.58|65.16|62.36|0
1624947900000|2021-06-29 06:25:00|65.23|62.43|65.3|62.5|65.38|62.58|65.23|62.43|0
1624948200000|2021-06-29 06:30:00|65.37|62.57|65.16|62.36|65.52|62.72|65.16|62.36|0
1624948500000|2021-06-29 06:35:00|65.3|62.5|65.3|62.5|65.3|62.5|65.16|62.36|0
1624948800000|2021-06-29 06:40:00|65.23|62.43|65.08|62.28|65.3|62.5|65.08|62.28|0
1624949100000|2021-06-29 06:45:00|65.16|62.36|65.08|62.28|65.44|62.64|65.01|62.21|0
1624949400000|2021-06-29 06:50:00|65.12|62.32|65.08|62.28|65.15|62.35|65.01|62.21|0
1624949700000|2021-06-29 06:55:00|65.01|62.21|64.72|61.92|65.08|62.28|64.58|61.78|0
1624950000000|2021-06-29 07:00:00|64.79|61.99|65.83|63.03|65.87|63.07|64.65|61.85|0
1624950300000|2021-06-29 07:05:00|65.74|63.34|67.84|65.44|67.84|65.44|65.74|63.34|0
1624950600000|2021-06-29 07:10:00|67.91|65.51|68.06|65.66|68.13|65.73|67.54|65.14|0
1624950900000|2021-06-29 07:15:00|68.13|65.73|67.76|65.36|68.31|65.91|67.76|65.36|0
1624951200000|2021-06-29 07:20:00|67.83|65.43|67.98|65.58|68.27|65.87|67.76|65.36|0
1624951500000|2021-06-29 07:25:00|67.91|65.51|67.69|65.29|68.05|65.65|67.61|65.21|0
1624951800000|2021-06-29 07:30:00|67.76|65.36|67.57|65.17|67.98|65.58|67.47|65.07|0
1624952100000|2021-06-29 07:35:00|67.61|65.21|67.68|65.28|67.76|65.36|67.39|64.99|0
1624952400000|2021-06-29 07:40:00|67.61|65.21|67.61|65.21|67.76|65.36|67.39|64.99|0
1624952700000|2021-06-29 07:45:00|67.68|65.28|67.61|65.21|67.83|65.43|67.53|65.13|0
1624953000000|2021-06-29 07:50:00|67.53|65.13|67.53|65.13|67.61|65.21|67.46|65.06|0
1624953300000|2021-06-29 07:55:00|67.57|65.17|67.68|65.28|67.82|65.42|67.53|65.13|0
1624953600000|2021-06-29 08:00:00|67.75|65.35|67.31|64.91|67.82|65.42|67.31|64.91|0
1624953900000|2021-06-29 08:05:00|67.38|64.98|67.75|65.35|67.86|65.46|67.31|64.91|0
1624954200000|2021-06-29 08:10:00|67.78|65.38|67.49|65.09|68.11|65.71|67.49|65.09|0
1624954500000|2021-06-29 08:15:00|67.45|65.05|67.38|64.98|67.6|65.2|67.16|64.76|0
1624954800000|2021-06-29 08:20:00|67.45|65.05|67.45|65.05|67.82|65.42|67.38|64.98|0
1624955100000|2021-06-29 08:25:00|67.41|65.01|66.87|64.47|67.45|65.05|66.87|64.47|0
1624955400000|2021-06-29 08:30:00|66.8|64.4|67.01|64.61|67.09|64.69|66.72|64.32|0
1624955700000|2021-06-29 08:35:00|66.94|64.54|66.79|64.39|67.09|64.69|66.58|64.18|0
1624956000000|2021-06-29 08:40:00|66.72|64.32|66.36|63.96|66.72|64.32|66.29|63.89|0
1624956300000|2021-06-29 08:45:00|66.29|63.89|66.79|64.39|66.79|64.39|66.21|63.81|0
1624956600000|2021-06-29 08:50:00|66.86|64.46|66.79|64.39|66.94|64.54|66.57|64.17|0
1624956900000|2021-06-29 08:55:00|66.82|64.42|66.82|64.42|66.9|64.5|66.57|64.17|0
1624957200000|2021-06-29 09:00:00|66.79|64.39|66.93|64.53|67.01|64.61|66.75|64.35|0
1624957500000|2021-06-29 09:05:00|67|64.6|67.08|64.68|67.22|64.82|66.89|64.49|0
1624957800000|2021-06-29 09:10:00|67.11|64.71|67.15|64.75|67.22|64.82|66.93|64.53|0
1624958100000|2021-06-29 09:15:00|67.07|64.67|67.22|64.82|67.22|64.82|67|64.6|0
1624958400000|2021-06-29 09:20:00|67.29|64.89|67.65|65.25|67.69|65.29|67.22|64.82|0
1624958700000|2021-06-29 09:25:00|67.58|65.18|67.36|64.96|67.8|65.4|67.36|64.96|0
1624959000000|2021-06-29 09:30:00|67.4|65|67.43|65.03|67.51|65.11|67.29|64.89|0
1624959300000|2021-06-29 09:35:00|67.47|65.07|67.29|64.89|67.51|65.11|67.21|64.81|0
1624959600000|2021-06-29 09:40:00|67.25|64.85|67.5|65.1|67.58|65.18|67.14|64.74|0
1624959900000|2021-06-29 09:45:00|67.47|65.07|67.46|65.06|67.87|65.47|67.43|65.03|0
1624960200000|2021-06-29 09:50:00|67.43|65.03|67.36|64.96|67.5|65.1|67.14|64.74|0
1624960500000|2021-06-29 09:55:00|67.39|64.99|67.57|65.17|67.65|65.25|67.35|64.95|0
1624960800000|2021-06-29 10:00:00|67.65|65.25|67.53|65.13|67.79|65.39|67.5|65.1|0
1624961100000|2021-06-29 10:05:00|67.57|65.17|67.28|64.88|67.57|65.17|67.21|64.81|0
1624961400000|2021-06-29 10:10:00|67.31|64.91|67.5|65.1|67.57|65.17|67.28|64.88|0
1624961700000|2021-06-29 10:15:00|67.57|65.17|67.49|65.09|67.57|65.17|67.42|65.02|0
1624962000000|2021-06-29 10:20:00|67.46|65.06|66.95|64.55|67.57|65.17|66.91|64.51|0
1624962300000|2021-06-29 10:25:00|66.91|64.51|67.27|64.87|67.42|65.02|66.91|64.51|0
1624962600000|2021-06-29 10:30:00|67.35|64.95|67.27|64.87|67.42|65.02|67.2|64.8|0
1624962900000|2021-06-29 10:35:00|67.2|64.8|67.2|64.8|67.34|64.94|67.12|64.72|0
1624963200000|2021-06-29 10:40:00|67.12|64.72|67.38|64.98|67.38|64.98|67.12|64.72|0
1624963500000|2021-06-29 10:45:00|67.6|65.2|67.41|65.01|67.71|65.31|67.41|65.01|0
1624963800000|2021-06-29 10:50:00|67.34|64.94|67.78|65.38|67.85|65.45|67.34|64.94|0
1624964100000|2021-06-29 10:55:00|67.74|65.34|68.36|65.96|68.36|65.96|67.74|65.34|0
1624964400000|2021-06-29 11:00:00|68.33|65.93|67.99|65.59|68.33|65.93|67.92|65.52|0
1624964700000|2021-06-29 11:05:00|67.92|65.52|67.55|65.15|67.92|65.52|67.41|65.01|0
1624965000000|2021-06-29 11:10:00|67.44|65.04|67.48|65.08|67.48|65.08|67.12|64.72|0
1624965300000|2021-06-29 11:15:00|67.41|65.01|67.33|64.93|67.48|65.08|67.12|64.72|0
1624965600000|2021-06-29 11:20:00|67.41|65.01|67.19|64.79|67.41|65.01|67.19|64.79|0
1624965900000|2021-06-29 11:25:00|67.26|64.86|67.18|64.78|67.26|64.86|67.11|64.71|0
1624966200000|2021-06-29 11:30:00|67.11|64.71|66.89|64.49|67.18|64.78|66.82|64.42|0
1624966500000|2021-06-29 11:35:00|66.97|64.57|67.11|64.71|67.18|64.78|66.89|64.49|0
1624966800000|2021-06-29 11:40:00|67.07|64.67|66.67|64.27|67.11|64.71|66.67|64.27|0
1624967100000|2021-06-29 11:45:00|66.6|64.2|66.56|64.16|66.67|64.27|66.38|63.98|0
1624967400000|2021-06-29 11:50:00|66.6|64.2|66.6|64.2|66.82|64.42|66.6|64.2|0
1624967700000|2021-06-29 11:55:00|66.67|64.27|66.96|64.56|66.96|64.56|66.67|64.27|0
1624968000000|2021-06-29 12:00:00|66.89|64.49|67.03|64.63|67.1|64.7|66.67|64.27|0
1624968300000|2021-06-29 12:05:00|66.96|64.56|67.32|64.92|67.47|65.07|66.88|64.48|0
1624968600000|2021-06-29 12:10:00|67.39|64.99|67.39|64.99|67.39|64.99|67.17|64.77|0
1624968900000|2021-06-29 12:15:00|67.46|65.06|67.97|65.57|67.97|65.57|67.39|64.99|0
1624969200000|2021-06-29 12:20:00|68.05|65.65|67.97|65.57|68.27|65.87|67.9|65.5|0
1624969500000|2021-06-29 12:25:00|67.9|65.5|67.61|65.21|67.97|65.57|67.39|64.99|0
1624969800000|2021-06-29 12:30:00|67.53|65.13|67.6|65.2|67.75|65.35|67.46|65.06|0
1624970100000|2021-06-29 12:35:00|67.68|65.28|67.17|64.77|67.75|65.35|66.71|64.31|0
1624970400000|2021-06-29 12:40:00|67.1|64.7|67.17|64.77|67.17|64.77|66.96|64.56|0
1624970700000|2021-06-29 12:45:00|67.1|64.7|67.39|64.99|67.46|65.06|67.03|64.63|0
1624971000000|2021-06-29 12:50:00|67.46|65.06|67.32|64.92|67.46|65.06|67.17|64.77|0
1624971300000|2021-06-29 12:55:00|67.28|64.88|67.39|64.99|67.46|65.06|67.24|64.84|0
1624971600000|2021-06-29 13:00:00|67.46|65.06|67.68|65.28|67.83|65.43|67.46|65.06|0
1624971900000|2021-06-29 13:05:00|67.61|65.21|67.24|64.84|67.68|65.28|67.24|64.84|0
1624972200000|2021-06-29 13:10:00|67.31|64.91|67.6|65.2|67.68|65.28|67.24|64.84|0
1624972500000|2021-06-29 13:15:00|67.68|65.28|67.9|65.5|67.9|65.5|67.6|65.2|0
1624972800000|2021-06-29 13:20:00|67.82|65.42|68.26|65.86|68.34|65.94|67.75|65.35|0
1624973100000|2021-06-29 13:25:00|68.34|65.94|68.41|66.01|68.71|66.31|68.26|65.86|0
1624973400000|2021-06-29 13:30:00|68.3|65.9|69.77|67.37|69.77|67.37|68.3|65.9|0
1624973700000|2021-06-29 13:35:00|69.7|67.3|68.98|66.58|69.85|67.45|68.1|65.7|0
1624974000000|2021-06-29 13:40:00|68.9|66.5|68.16|65.76|69.05|66.65|67.79|65.39|0
1624974300000|2021-06-29 13:45:00|68.31|65.91|68.53|66.13|69.05|66.65|68.31|65.91|0
1624974600000|2021-06-29 13:50:00|68.45|66.05|68.6|66.2|69.05|66.65|68.45|66.05|0
1624974900000|2021-06-29 13:55:00|68.53|66.13|68.45|66.05|68.6|66.2|68.16|65.76|0
1624975200000|2021-06-29 14:00:00|68.64|66.24|68.53|66.13|68.82|66.42|68.01|65.61|0
1624975500000|2021-06-29 14:05:00|68.6|66.2|68.45|66.05|68.82|66.42|68.45|66.05|0
1624975800000|2021-06-29 14:10:00|68.52|66.12|68.45|66.05|68.82|66.42|68.23|65.83|0
1624976100000|2021-06-29 14:15:00|68.52|66.12|68.45|66.05|68.67|66.27|67.86|65.46|0
1624976400000|2021-06-29 14:20:00|68.52|66.12|68.37|65.97|68.82|66.42|68.15|65.75|0
1624976700000|2021-06-29 14:25:00|68.41|66.01|68.52|66.12|68.67|66.27|68.22|65.82|0
1624977000000|2021-06-29 14:30:00|68.59|66.19|71.17|68.77|71.89|69.49|68.59|66.19|0
1624977300000|2021-06-29 14:35:00|71.1|68.7|70.79|68.39|71.48|69.08|70.57|68.17|0
1624977600000|2021-06-29 14:40:00|70.72|68.32|70.64|68.24|70.79|68.39|70.57|68.17|0
1624977900000|2021-06-29 14:45:00|70.72|68.32|70.79|68.39|70.79|68.39|70.12|67.72|0
1624978200000|2021-06-29 14:50:00|70.72|68.32|71.09|68.69|71.09|68.69|70.53|68.13|0
1624978500000|2021-06-29 14:55:00|71.02|68.62|70.77|68.37|71.09|68.69|70.41|68.01|0
1624978800000|2021-06-29 15:00:00|70.85|68.45|70.85|68.45|71.03|68.63|70.7|68.3|0
1624979100000|2021-06-29 15:05:00|70.77|68.37|70.54|68.14|70.92|68.52|70.54|68.14|0
1624979400000|2021-06-29 15:10:00|70.47|68.07|70.54|68.14|70.54|68.14|70.24|67.84|0
1624979700000|2021-06-29 15:15:00|70.62|68.22|70.77|68.37|70.84|68.44|70.47|68.07|0
1624980000000|2021-06-29 15:20:00|70.84|68.44|70.77|68.37|70.99|68.59|70.62|68.22|0
1624980300000|2021-06-29 15:25:00|70.84|68.44|70.91|68.51|71.06|68.66|70.69|68.29|0
1624980600000|2021-06-29 15:30:00|70.84|68.44|70.54|68.14|70.91|68.51|70.31|67.91|0
1624980900000|2021-06-29 15:35:00|70.61|68.21|70.39|67.99|70.61|68.21|70.09|67.69|0
1624981200000|2021-06-29 15:40:00|70.46|68.06|70.16|67.76|70.46|68.06|70.16|67.76|0
1624981500000|2021-06-29 15:45:00|70.24|67.84|70.01|67.61|70.53|68.13|70.01|67.61|0
1624981800000|2021-06-29 15:50:00|70.09|67.69|69.93|67.53|70.23|67.83|69.86|67.46|0
1624982100000|2021-06-29 15:55:00|70.01|67.61|70.31|67.91|70.46|68.06|70.01|67.61|0
1624982400000|2021-06-29 16:00:00|70.23|67.83|70.23|67.83|70.31|67.91|70.01|67.61|0
1624982700000|2021-06-29 16:05:00|70.16|67.76|70.08|67.68|70.23|67.83|70.01|67.61|0
1624983000000|2021-06-29 16:10:00|70.12|67.72|70.23|67.83|70.3|67.9|70.08|67.68|0
1624983300000|2021-06-29 16:15:00|70.15|67.75|70.45|68.05|70.45|68.05|70.15|67.75|0
1624983600000|2021-06-29 16:20:00|70.38|67.98|70.3|67.9|70.53|68.13|70.23|67.83|0
1624983900000|2021-06-29 16:25:00|70.34|67.94|70.45|68.05|70.52|68.12|70.3|67.9|0
1624984200000|2021-06-29 16:30:00|70.37|67.97|69.85|67.45|70.45|68.05|69.85|67.45|0
1624984500000|2021-06-29 16:35:00|69.92|67.52|69.92|67.52|70.07|67.67|69.77|67.37|0
1624984800000|2021-06-29 16:40:00|70|67.6|69.77|67.37|70.15|67.75|69.77|67.37|0
1624985100000|2021-06-29 16:45:00|69.85|67.45|70.07|67.67|70.07|67.67|69.62|67.22|0
1624985400000|2021-06-29 16:50:00|69.99|67.59|70.14|67.74|70.29|67.89|69.99|67.59|0
1624985700000|2021-06-29 16:55:00|70.07|67.67|70.29|67.89|70.37|67.97|69.99|67.59|0
1624986000000|2021-06-29 17:00:00|70.37|67.97|70.21|67.81|70.44|68.04|70.14|67.74|0
1624986300000|2021-06-29 17:05:00|70.14|67.74|70.29|67.89|70.36|67.96|70.14|67.74|0
1624986600000|2021-06-29 17:10:00|70.21|67.81|70.21|67.81|70.29|67.89|70.14|67.74|0
1624986900000|2021-06-29 17:15:00|70.14|67.74|69.99|67.59|70.29|67.89|69.91|67.51|0
1624987200000|2021-06-29 17:20:00|69.91|67.51|69.54|67.14|70.06|67.66|69.54|67.14|0
1624987500000|2021-06-29 17:25:00|69.57|67.17|69.54|67.14|69.76|67.36|69.54|67.14|0
1624987800000|2021-06-29 17:30:00|69.61|67.21|69.46|67.06|69.83|67.43|69.46|67.06|0
1624988100000|2021-06-29 17:35:00|69.54|67.14|69.54|67.14|69.61|67.21|69.46|67.06|0
1624988400000|2021-06-29 17:40:00|69.46|67.06|69.61|67.21|69.68|67.28|69.39|66.99|0
1624988700000|2021-06-29 17:45:00|69.68|67.28|69.53|67.13|69.83|67.43|69.46|67.06|0
1624989000000|2021-06-29 17:50:00|69.61|67.21|69.42|67.02|69.61|67.21|69.24|66.84|0
1624989300000|2021-06-29 17:55:00|69.46|67.06|69.9|67.5|69.98|67.58|69.38|66.98|0
1624989600000|2021-06-29 18:00:00|69.83|67.43|69.6|67.2|69.83|67.43|69.31|66.91|0
1624989900000|2021-06-29 18:05:00|69.68|67.28|70.42|68.02|70.42|68.02|69.68|67.28|0
1624990200000|2021-06-29 18:10:00|70.35|67.95|70.12|67.72|70.42|68.02|70.08|67.68|0
1624990500000|2021-06-29 18:15:00|70.05|67.65|69.75|67.35|70.2|67.8|69.75|67.35|0
1624990800000|2021-06-29 18:20:00|69.82|67.42|69.52|67.12|69.97|67.57|69.48|67.08|0
1624991100000|2021-06-29 18:25:00|69.6|67.2|69.3|66.9|69.67|67.27|69.15|66.75|0
1624991400000|2021-06-29 18:30:00|69.23|66.83|68.71|66.31|69.37|66.97|68.71|66.31|0
1624991700000|2021-06-29 18:35:00|68.63|66.23|68.19|65.79|68.78|66.38|68.19|65.79|0
1624992000000|2021-06-29 18:40:00|68.12|65.72|68.12|65.72|68.19|65.79|67.83|65.43|0
1624992300000|2021-06-29 18:45:00|68.05|65.65|68.23|65.83|68.41|66.01|67.83|65.43|0
1624992600000|2021-06-29 18:50:00|68.26|65.86|68.41|66.01|68.41|66.01|67.9|65.5|0
1624992900000|2021-06-29 18:55:00|68.48|66.08|68.92|66.52|68.92|66.52|68.41|66.01|0
1624993200000|2021-06-29 19:00:00|68.96|66.56|68.48|66.08|68.96|66.56|68.48|66.08|0
1624993500000|2021-06-29 19:05:00|68.55|66.15|68.55|66.15|68.85|66.45|68.26|65.86|0
1624993800000|2021-06-29 19:10:00|68.48|66.08|69.14|66.74|69.14|66.74|68.48|66.08|0
1624994100000|2021-06-29 19:15:00|69.07|66.67|69.29|66.89|69.43|67.03|68.88|66.48|0
1624994400000|2021-06-29 19:20:00|69.21|66.81|69.43|67.03|69.43|67.03|69.03|66.63|0
1624994700000|2021-06-29 19:25:00|69.51|67.11|69.43|67.03|69.58|67.18|69.28|66.88|0
1624995000000|2021-06-29 19:30:00|69.28|66.88|69.21|66.81|69.43|67.03|69.06|66.66|0
1624995300000|2021-06-29 19:35:00|69.13|66.73|69.17|66.77|69.43|67.03|68.99|66.59|0
1624995600000|2021-06-29 19:40:00|69.13|66.73|69.06|66.66|69.21|66.81|68.84|66.44|0
1624995900000|2021-06-29 19:45:00|69.13|66.73|68.84|66.44|69.21|66.81|68.84|66.44|0
1624996200000|2021-06-29 19:50:00|69.2|66.8|69.35|66.95|69.43|67.03|68.91|66.51|0
1624996500000|2021-06-29 19:55:00|69.28|66.88|69.2|66.8|69.72|67.32|68.98|66.58|0
1624996800000|2021-06-29 20:00:00|69.28|66.88|69.94|67.54|69.94|67.54|69.28|66.88|0
1624997100000|2021-06-29 20:05:00|70.02|67.62|70.24|67.84|70.24|67.84|69.87|67.47|0
1624997400000|2021-06-29 20:10:00|70.31|67.91|70.35|67.95|70.46|68.06|70.01|67.61|0
1624997700000|2021-06-29 20:15:00|70.32|67.52|70.47|67.67|70.62|67.82|70.32|67.52|0
1624998000000|2021-06-29 20:20:00|70.4|67.6|70.4|67.6|70.47|67.67|70.32|67.52|0
1624998300000|2021-06-29 20:25:00|70.32|67.52|70.39|67.59|70.47|67.67|70.32|67.52|0
1624998600000|2021-06-29 20:30:00|70.47|67.67|70.32|67.52|70.47|67.67|70.24|67.44|0
1624998900000|2021-06-29 20:35:00|70.24|67.44|70.09|67.29|70.39|67.59|70.02|67.22|0
1624999200000|2021-06-29 20:40:00|70.02|67.22|70.02|67.22|70.02|67.22|69.87|67.07|0
1624999500000|2021-06-29 20:45:00|70.09|67.29|70.24|67.44|70.31|67.51|70.02|67.22|0
1624999800000|2021-06-29 20:50:00|70.17|67.37|70.31|67.51|70.39|67.59|70.09|67.29|0
1625000100000|2021-06-29 20:55:00|70.16|67.36|70.1|67.3|70.39|67.59|70.09|67.29|0
1625000400000|2021-06-29 21:00:00|70.15|67.35|70.13|67.33|70.15|67.35|70.11|67.31|0
1625000700000|2021-06-29 21:05:00|70.11|67.31|70.13|67.33|70.14|67.34|70.04|67.24|0
1625001000000|2021-06-29 21:10:00|70.12|67.32|70.17|67.37|70.22|67.42|70.12|67.32|0
1625001300000|2021-06-29 21:15:00|70.23|67.43|70.17|67.37|70.23|67.43|70.17|67.37|0
1625001600000|2021-06-29 21:20:00|70.16|67.36|70.16|67.36|70.16|67.36|70.16|67.36|0
1625001900000|2021-06-29 21:25:00|70.15|67.35|70.13|67.33|70.18|67.38|70.09|67.29|0
1625002200000|2021-06-29 21:30:00|70.14|67.34|70.08|67.28|70.14|67.34|70.08|67.28|0
1625002500000|2021-06-29 21:35:00|70.07|67.27|70.07|67.27|70.07|67.27|70.07|67.27|0
1625003100000|2021-06-29 21:45:00|70.08|67.28|70.16|67.36|70.17|67.37|70.08|67.28|0
1625003400000|2021-06-29 21:50:00|70.13|67.33|70.14|67.34|70.15|67.35|70.11|67.31|0
1625003700000|2021-06-29 21:55:00|70.15|67.35|70.15|67.35|70.16|67.36|70.15|67.35|0
1625004000000|2021-06-29 22:00:00|70.3|67.5|69.96|67.16|70.52|67.72|69.89|67.09|0
1625004300000|2021-06-29 22:05:00|70|67.2|69.89|67.09|70.04|67.24|69.89|67.09|0
1625004600000|2021-06-29 22:10:00|69.96|67.16|70.03|67.23|70.03|67.23|69.96|67.16|0
1625004900000|2021-06-29 22:15:00|69.96|67.16|70.03|67.23|70.11|67.31|69.96|67.16|0
1625005200000|2021-06-29 22:20:00|70.11|67.31|70.18|67.38|70.18|67.38|70.03|67.23|0
1625005500000|2021-06-29 22:25:00|70.25|67.45|70.18|67.38|70.25|67.45|70.18|67.38|0
1625005800000|2021-06-29 22:30:00|70.14|67.34|70.18|67.38|70.21|67.41|70.1|67.3|0
1625006100000|2021-06-29 22:35:00|70.1|67.3|70.1|67.3|70.1|67.3|69.99|67.19|0
1625006400000|2021-06-29 22:40:00|70.14|67.34|70.25|67.45|70.25|67.45|70.14|67.34|0
1625006700000|2021-06-29 22:45:00|70.17|67.37|70.25|67.45|70.4|67.6|70.17|67.37|0
1625007000000|2021-06-29 22:50:00|70.28|67.48|70.39|67.59|70.4|67.6|70.28|67.48|0
1625007300000|2021-06-29 22:55:00|70.43|67.63|70.32|67.52|70.47|67.67|70.24|67.44|0
1625007600000|2021-06-29 23:00:00|70.35|67.55|70.32|67.52|70.39|67.59|70.32|67.52|0
1625007900000|2021-06-29 23:05:00|70.39|67.59|70.47|67.67|70.47|67.67|70.32|67.52|0
1625008200000|2021-06-29 23:10:00|70.54|67.74|70.54|67.74|70.54|67.74|70.46|67.66|0
1625008500000|2021-06-29 23:15:00|70.46|67.66|70.61|67.81|70.61|67.81|70.46|67.66|0
1625008800000|2021-06-29 23:20:00|70.65|67.85|70.84|68.04|70.84|68.04|70.65|67.85|0
1625009100000|2021-06-29 23:25:00|70.76|67.96|70.91|68.11|71.02|68.22|70.76|67.96|0
1625009400000|2021-06-29 23:30:00|70.98|68.18|70.83|68.03|70.98|68.18|70.76|67.96|0
1625009700000|2021-06-29 23:35:00|70.79|67.99|70.98|68.18|70.98|68.18|70.76|67.96|0
1625010000000|2021-06-29 23:40:00|71.06|68.26|71.06|68.26|71.09|68.29|70.98|68.18|0
1625010300000|2021-06-29 23:45:00|70.98|68.18|71.13|68.33|71.28|68.48|70.98|68.18|0
1625010600000|2021-06-29 23:50:00|71.05|68.25|71.2|68.4|71.28|68.48|71.05|68.25|0
1625010900000|2021-06-29 23:55:00|71.13|68.33|71.16|68.36|71.2|68.4|71.05|68.25|0
1625011200000|2021-06-30 00:00:00|71.13|68.33|71.5|68.7|71.58|68.78|71.13|68.33|0
1625011500000|2021-06-30 00:05:00|71.54|68.74|71.43|68.63|71.65|68.85|71.43|68.63|0
1625011800000|2021-06-30 00:10:00|71.5|68.7|71.27|68.47|71.58|68.78|71.27|68.47|0
1625012100000|2021-06-30 00:15:00|71.35|68.55|71.65|68.85|71.73|68.93|71.27|68.47|0
1625012400000|2021-06-30 00:20:00|71.57|68.77|71.27|68.47|71.65|68.85|71.27|68.47|0
1625012700000|2021-06-30 00:25:00|71.2|68.4|71.34|68.54|71.42|68.62|71.19|68.39|0
1625013000000|2021-06-30 00:30:00|71.27|68.47|71.04|68.24|71.34|68.54|70.97|68.17|0
1625013300000|2021-06-30 00:35:00|71.12|68.32|70.97|68.17|71.12|68.32|70.74|67.94|0
1625013600000|2021-06-30 00:40:00|71.04|68.24|70.81|68.01|71.04|68.24|70.81|68.01|0
1625013900000|2021-06-30 00:45:00|70.89|68.09|70.96|68.16|71.04|68.24|70.81|68.01|0
1625014200000|2021-06-30 00:50:00|71.04|68.24|70.66|67.86|71.04|68.24|70.66|67.86|0
1625014500000|2021-06-30 00:55:00|70.51|67.71|70.59|67.79|70.74|67.94|70.51|67.71|0
1625014800000|2021-06-30 01:00:00|70.62|67.82|70.73|67.93|70.85|68.05|70.59|67.79|0
1625015100000|2021-06-30 01:05:00|70.81|68.01|70.88|68.08|70.96|68.16|70.77|67.97|0
1625015400000|2021-06-30 01:10:00|70.92|68.12|70.96|68.16|71.11|68.31|70.81|68.01|0
1625015700000|2021-06-30 01:15:00|71.03|68.23|70.8|68|71.03|68.23|70.8|68|0
1625016000000|2021-06-30 01:20:00|70.77|67.97|70.8|68|70.88|68.08|70.73|67.93|0
1625016300000|2021-06-30 01:25:00|70.88|68.08|70.8|68|70.88|68.08|70.76|67.96|0
1625016600000|2021-06-30 01:30:00|70.84|68.04|70.88|68.08|70.95|68.15|70.76|67.96|0
1625016900000|2021-06-30 01:35:00|70.91|68.11|70.87|68.07|70.95|68.15|70.8|68|0
1625017200000|2021-06-30 01:40:00|70.95|68.15|70.65|67.85|71.02|68.22|70.65|67.85|0
1625017500000|2021-06-30 01:45:00|70.72|67.92|70.87|68.07|70.87|68.07|70.72|67.92|0
1625017800000|2021-06-30 01:50:00|70.8|68|70.68|67.88|70.87|68.07|70.65|67.85|0
1625018100000|2021-06-30 01:55:00|70.65|67.85|70.27|67.47|70.65|67.85|70.27|67.47|0
1625018400000|2021-06-30 02:00:00|70.34|67.54|70.42|67.62|70.57|67.77|70.27|67.47|0
1625018700000|2021-06-30 02:05:00|70.45|67.65|70.45|67.65|70.49|67.69|70.42|67.62|0
1625019000000|2021-06-30 02:10:00|70.42|67.62|70.57|67.77|70.64|67.84|70.42|67.62|0
1625019300000|2021-06-30 02:15:00|70.6|67.8|70.64|67.84|70.71|67.91|70.56|67.76|0
1625019600000|2021-06-30 02:20:00|70.71|67.91|70.79|67.99|70.79|67.99|70.71|67.91|0
1625019900000|2021-06-30 02:25:00|70.71|67.91|70.71|67.91|70.71|67.91|70.56|67.76|0
1625020200000|2021-06-30 02:30:00|70.67|67.87|70.41|67.61|70.71|67.91|70.41|67.61|0
1625020500000|2021-06-30 02:35:00|70.45|67.65|70.41|67.61|70.48|67.68|70.26|67.46|0
1625020800000|2021-06-30 02:40:00|70.33|67.53|70.33|67.53|70.44|67.64|70.33|67.53|0
1625021100000|2021-06-30 02:45:00|70.41|67.61|70.33|67.53|70.41|67.61|70.26|67.46|0
1625021400000|2021-06-30 02:50:00|70.26|67.46|70.33|67.53|70.33|67.53|70.18|67.38|0
1625021700000|2021-06-30 02:55:00|70.4|67.6|70.4|67.6|70.48|67.68|70.26|67.46|0
1625022000000|2021-06-30 03:00:00|70.44|67.64|70.44|67.64|70.55|67.75|70.4|67.6|0
1625022300000|2021-06-30 03:05:00|70.48|67.68|70.25|67.45|70.48|67.68|70.18|67.38|0
1625022600000|2021-06-30 03:10:00|70.33|67.53|70.29|67.49|70.33|67.53|70.25|67.45|0
1625022900000|2021-06-30 03:15:00|70.32|67.52|70.55|67.75|70.55|67.75|70.25|67.45|0
1625023200000|2021-06-30 03:20:00|70.47|67.67|70.55|67.75|70.62|67.82|70.47|67.67|0
1625023500000|2021-06-30 03:25:00|70.51|67.71|70.69|67.89|70.7|67.9|70.47|67.67|0
1625023800000|2021-06-30 03:30:00|70.77|67.97|70.69|67.89|70.77|67.97|70.62|67.82|0
1625024100000|2021-06-30 03:35:00|70.62|67.82|70.77|67.97|70.77|67.97|70.62|67.82|0
1625024400000|2021-06-30 03:40:00|70.69|67.89|70.77|67.97|70.77|67.97|70.62|67.82|0
1625024700000|2021-06-30 03:45:00|70.84|68.04|70.76|67.96|70.92|68.12|70.76|67.96|0
1625025000000|2021-06-30 03:50:00|70.73|67.93|70.69|67.89|70.76|67.96|70.69|67.89|0
1625025300000|2021-06-30 03:55:00|70.76|67.96|70.91|68.11|70.91|68.11|70.76|67.96|0
1625025600000|2021-06-30 04:00:00|70.84|68.04|70.84|68.04|70.91|68.11|70.76|67.96|0
1625025900000|2021-06-30 04:05:00|70.83|68.03|70.91|68.11|70.98|68.18|70.83|68.03|0
1625026200000|2021-06-30 04:10:00|70.98|68.18|70.91|68.11|70.98|68.18|70.91|68.11|0
1625026500000|2021-06-30 04:15:00|70.83|68.03|70.83|68.03|70.83|68.03|70.83|68.03|0
1625026800000|2021-06-30 04:20:00|70.87|68.07|70.83|68.03|70.91|68.11|70.83|68.03|0
1625027100000|2021-06-30 04:25:00|70.75|67.95|70.68|67.88|70.75|67.95|70.6|67.8|0
1625027400000|2021-06-30 04:30:00|70.75|67.95|70.68|67.88|70.75|67.95|70.6|67.8|0
1625027700000|2021-06-30 04:35:00|70.64|67.84|70.68|67.88|70.68|67.88|70.53|67.73|0
1625028000000|2021-06-30 04:40:00|70.75|67.95|70.9|68.1|70.9|68.1|70.75|67.95|0
1625028300000|2021-06-30 04:45:00|70.82|68.02|70.75|67.95|70.9|68.1|70.75|67.95|0
1625028600000|2021-06-30 04:50:00|70.82|68.02|70.97|68.17|70.97|68.17|70.82|68.02|0
1625028900000|2021-06-30 04:55:00|71.01|68.21|70.97|68.17|71.05|68.25|70.9|68.1|0
1625029200000|2021-06-30 05:00:00|71.05|68.25|70.82|68.02|71.05|68.25|70.82|68.02|0
1625029500000|2021-06-30 05:05:00|70.89|68.09|70.74|67.94|70.93|68.13|70.74|67.94|0
1625029800000|2021-06-30 05:10:00|70.78|67.98|70.89|68.09|70.89|68.09|70.74|67.94|0
1625030100000|2021-06-30 05:15:00|70.82|68.02|70.81|68.01|70.97|68.17|70.81|68.01|0
1625030400000|2021-06-30 05:20:00|70.74|67.94|70.74|67.94|70.81|68.01|70.66|67.86|0
1625030700000|2021-06-30 05:25:00|70.7|67.9|70.66|67.86|70.74|67.94|70.62|67.82|0
1625031000000|2021-06-30 05:30:00|70.74|67.94|70.74|67.94|70.81|68.01|70.66|67.86|0
1625031300000|2021-06-30 05:35:00|70.77|67.97|70.81|68.01|70.89|68.09|70.73|67.93|0
1625031600000|2021-06-30 05:40:00|70.73|67.93|71.17|68.37|71.28|68.48|70.73|67.93|0
1625031900000|2021-06-30 05:45:00|71.09|68.29|71.09|68.29|71.17|68.37|71.09|68.29|0
1625032200000|2021-06-30 05:50:00|71.01|68.21|70.64|67.84|71.01|68.21|70.56|67.76|0
1625032500000|2021-06-30 05:55:00|70.71|67.91|70.49|67.69|70.71|67.91|70.41|67.61|0
1625032800000|2021-06-30 06:00:00|70.41|67.61|70.08|67.28|70.41|67.61|70.04|67.24|0
1625033100000|2021-06-30 06:05:00|70.11|67.31|70.19|67.39|70.41|67.61|69.96|67.16|0
1625033400000|2021-06-30 06:10:00|70.22|67.42|69.96|67.16|70.34|67.54|69.96|67.16|0
1625033700000|2021-06-30 06:15:00|70.04|67.24|70.56|67.76|70.63|67.83|70.04|67.24|0
1625034000000|2021-06-30 06:20:00|70.48|67.68|70.41|67.61|70.56|67.76|70.33|67.53|0
1625034300000|2021-06-30 06:25:00|70.33|67.53|70.63|67.83|70.63|67.83|70.22|67.42|0
1625034600000|2021-06-30 06:30:00|70.55|67.75|70.48|67.68|70.55|67.75|70.26|67.46|0
1625034900000|2021-06-30 06:35:00|70.55|67.75|70.33|67.53|70.63|67.83|70.25|67.45|0
1625035200000|2021-06-30 06:40:00|70.36|67.56|70.55|67.75|70.63|67.83|70.33|67.53|0
1625035500000|2021-06-30 06:45:00|70.51|67.71|70.77|67.97|70.77|67.97|70.51|67.71|0
1625035800000|2021-06-30 06:50:00|70.7|67.9|70.7|67.9|70.77|67.97|70.58|67.78|0
1625036100000|2021-06-30 06:55:00|70.62|67.82|70.32|67.52|70.7|67.9|70.25|67.45|0
1625036400000|2021-06-30 07:00:00|70.21|67.41|70.77|67.97|70.96|68.16|70.21|67.41|0
1625036700000|2021-06-30 07:05:00|70.57|68.17|70.64|68.24|70.94|68.54|70.49|68.09|0
1625037000000|2021-06-30 07:10:00|70.53|68.13|70.68|68.28|70.79|68.39|70.34|67.94|0
1625037300000|2021-06-30 07:15:00|70.72|68.32|70.38|67.98|70.72|68.32|70.19|67.79|0
1625037600000|2021-06-30 07:20:00|70.42|68.02|70.27|67.87|70.64|68.24|70.19|67.79|0
1625037900000|2021-06-30 07:25:00|70.19|67.79|70.64|68.24|71.01|68.61|70.19|67.79|0
1625038200000|2021-06-30 07:30:00|70.71|68.31|70.64|68.24|70.71|68.31|70.41|68.01|0
1625038500000|2021-06-30 07:35:00|70.56|68.16|70.71|68.31|70.79|68.39|70.41|68.01|0
1625038800000|2021-06-30 07:40:00|70.78|68.38|70.71|68.31|70.86|68.46|70.63|68.23|0
1625039100000|2021-06-30 07:45:00|70.63|68.23|70.63|68.23|70.74|68.34|70.56|68.16|0
1625039400000|2021-06-30 07:50:00|70.67|68.27|71.01|68.61|71.01|68.61|70.63|68.23|0
1625039700000|2021-06-30 07:55:00|70.93|68.53|70.85|68.45|70.93|68.53|70.71|68.31|0
1625040000000|2021-06-30 08:00:00|70.89|68.49|70.11|67.71|70.93|68.53|70.03|67.63|0
1625040300000|2021-06-30 08:05:00|70.03|67.63|69.58|67.18|70.11|67.71|69.51|67.11|0
1625040600000|2021-06-30 08:10:00|69.51|67.11|68.33|65.93|69.51|67.11|68.18|65.78|0
1625040900000|2021-06-30 08:15:00|68.4|66|68.76|66.36|69.05|66.65|67.33|64.93|0
1625041200000|2021-06-30 08:20:00|68.83|66.43|68.68|66.28|68.91|66.51|68.47|66.07|0
1625041500000|2021-06-30 08:25:00|68.54|66.14|68.79|66.39|68.9|66.5|68.47|66.07|0
1625041800000|2021-06-30 08:30:00|68.83|66.43|68.61|66.21|68.83|66.43|68.46|66.06|0
1625042100000|2021-06-30 08:35:00|68.68|66.28|68.53|66.13|68.97|66.57|68.46|66.06|0
1625042400000|2021-06-30 08:40:00|68.61|66.21|68.83|66.43|68.9|66.5|68.46|66.06|0
1625042700000|2021-06-30 08:45:00|68.9|66.5|68.46|66.06|68.9|66.5|68.46|66.06|0
1625043000000|2021-06-30 08:50:00|68.53|66.13|69.61|67.21|69.68|67.28|68.46|66.06|0
1625043300000|2021-06-30 08:55:00|69.57|67.17|69.09|66.69|69.61|67.21|69.02|66.62|0
1625043600000|2021-06-30 09:00:00|69.02|66.62|68.48|66.08|71.53|69.13|67.54|65.14|0
1625043900000|2021-06-30 09:05:00|68.55|66.15|69.06|66.66|69.06|66.66|68.12|65.72|0
1625044200000|2021-06-30 09:10:00|68.99|66.59|68.77|66.37|68.99|66.59|68.4|66|0
1625044500000|2021-06-30 09:15:00|68.84|66.44|68.62|66.22|68.98|66.58|68.4|66|0
1625044800000|2021-06-30 09:20:00|68.55|66.15|68.73|66.33|68.91|66.51|68.19|65.79|0
1625045100000|2021-06-30 09:25:00|68.69|66.29|69.27|66.87|69.27|66.87|68.55|66.15|0
1625045400000|2021-06-30 09:30:00|69.2|66.8|69.05|66.65|69.27|66.87|68.83|66.43|0
1625045700000|2021-06-30 09:35:00|69.01|66.61|69.34|66.94|69.49|67.09|68.98|66.58|0
1625046000000|2021-06-30 09:40:00|69.27|66.87|69.49|67.09|69.49|67.09|68.83|66.43|0
1625046300000|2021-06-30 09:45:00|69.56|67.16|69.85|67.45|70|67.6|69.56|67.16|0
1625046600000|2021-06-30 09:50:00|69.78|67.38|70|67.6|70|67.6|69.52|67.12|0
1625046900000|2021-06-30 09:55:00|69.93|67.53|69.78|67.38|70.11|67.71|69.63|67.23|0
1625047200000|2021-06-30 10:00:00|69.7|67.3|70.22|67.82|70.37|67.97|69.7|67.3|0
1625047500000|2021-06-30 10:05:00|70.36|67.96|70.07|67.67|70.66|68.26|69.89|67.49|0
1625047800000|2021-06-30 10:10:00|70.03|67.63|69.89|67.49|70.03|67.63|69.89|67.49|0
1625048100000|2021-06-30 10:15:00|69.96|67.56|70.03|67.63|70.25|67.85|69.88|67.48|0
1625048400000|2021-06-30 10:20:00|70.11|67.71|70.33|67.93|70.4|68|69.96|67.56|0
1625048700000|2021-06-30 10:25:00|70.47|68.07|70.47|68.07|70.47|68.07|70.18|67.78|0
1625049000000|2021-06-30 10:30:00|70.55|68.15|70.1|67.7|70.62|68.22|70.1|67.7|0
1625049300000|2021-06-30 10:35:00|70.03|67.63|70.32|67.92|70.4|68|70.03|67.63|0
1625049600000|2021-06-30 10:40:00|70.4|68|68.38|65.98|70.54|68.14|68.31|65.91|0
1625049900000|2021-06-30 10:45:00|68.31|65.91|68.16|65.76|68.38|65.98|68.09|65.69|0
1625050200000|2021-06-30 10:50:00|68.24|65.84|68.16|65.76|68.27|65.87|68.09|65.69|0
1625050500000|2021-06-30 10:55:00|68.2|65.8|67.87|65.47|68.24|65.84|67.8|65.4|0
1625050800000|2021-06-30 11:00:00|67.94|65.54|68.27|65.87|68.38|65.98|67.94|65.54|0
1625051100000|2021-06-30 11:05:00|68.31|65.91|68.09|65.69|68.38|65.98|68.01|65.61|0
1625051400000|2021-06-30 11:10:00|68.12|65.72|68.67|66.27|68.82|66.42|68.09|65.69|0
1625051700000|2021-06-30 11:15:00|68.74|66.34|69.33|66.93|69.41|67.01|68.63|66.23|0
1625052000000|2021-06-30 11:20:00|69.41|67.01|69.48|67.08|69.93|67.53|69.41|67.01|0
1625052300000|2021-06-30 11:25:00|69.51|67.11|68.59|66.19|69.55|67.15|68.59|66.19|0
1625052600000|2021-06-30 11:30:00|68.67|66.27|68.81|66.41|69.03|66.63|68.67|66.27|0
1625052900000|2021-06-30 11:35:00|68.89|66.49|69.03|66.63|69.11|66.71|68.74|66.34|0
1625053200000|2021-06-30 11:40:00|69.07|66.67|68.88|66.48|69.11|66.71|68.66|66.26|0
1625053500000|2021-06-30 11:45:00|68.81|66.41|69.03|66.63|69.18|66.78|68.81|66.41|0
1625053800000|2021-06-30 11:50:00|69.06|66.66|68.73|66.33|69.1|66.7|68.59|66.19|0
1625054100000|2021-06-30 11:55:00|68.66|66.26|69.03|66.63|69.1|66.7|68.66|66.26|0
1625054400000|2021-06-30 12:00:00|68.95|66.55|68.66|66.26|69.03|66.63|68.66|66.26|0
1625054700000|2021-06-30 12:05:00|68.58|66.18|68.51|66.11|68.73|66.33|68.44|66.04|0
1625055000000|2021-06-30 12:10:00|68.58|66.18|68.51|66.11|68.58|66.18|68.43|66.03|0
1625055300000|2021-06-30 12:15:00|68.54|66.14|69.46|67.06|69.76|67.36|68.51|66.11|0
1625055600000|2021-06-30 12:20:00|69.39|66.99|68.95|66.55|69.46|67.06|68.73|66.33|0
1625055900000|2021-06-30 12:25:00|68.87|66.47|68.21|65.81|69.09|66.69|68.21|65.81|0
1625056200000|2021-06-30 12:30:00|68.28|65.88|68.28|65.88|68.5|66.1|68.06|65.66|0
1625056500000|2021-06-30 12:35:00|68.21|65.81|68.06|65.66|68.36|65.96|68.06|65.66|0
1625056800000|2021-06-30 12:40:00|67.92|65.52|69.28|66.88|69.28|66.88|67.92|65.52|0
1625057100000|2021-06-30 12:45:00|69.36|66.96|69.43|67.03|69.5|67.1|69.21|66.81|0
1625057400000|2021-06-30 12:50:00|69.35|66.95|69.5|67.1|69.58|67.18|69.28|66.88|0
1625057700000|2021-06-30 12:55:00|69.39|66.99|69.13|66.73|69.43|67.03|69.13|66.73|0
1625058000000|2021-06-30 13:00:00|69.2|66.8|69.2|66.8|69.2|66.8|68.84|66.44|0
1625058300000|2021-06-30 13:05:00|69.17|66.77|68.91|66.51|69.17|66.77|68.69|66.29|0
1625058600000|2021-06-30 13:10:00|68.84|66.44|68.61|66.21|68.91|66.51|68.32|65.92|0
1625058900000|2021-06-30 13:15:00|68.69|66.29|68.61|66.21|68.76|66.36|68.47|66.07|0
1625059200000|2021-06-30 13:20:00|68.65|66.25|68.47|66.07|68.83|66.43|68.47|66.07|0
1625059500000|2021-06-30 13:25:00|68.54|66.14|69.05|66.65|69.05|66.65|68.39|65.99|0
1625059800000|2021-06-30 13:30:00|68.98|66.58|69.6|67.2|70.38|67.98|68.98|66.58|0
1625060100000|2021-06-30 13:35:00|69.71|67.31|70.9|68.5|71.05|68.65|69.71|67.31|0
1625060400000|2021-06-30 13:40:00|70.97|68.57|71.2|68.8|71.27|68.87|70.71|68.31|0
1625060700000|2021-06-30 13:45:00|70.97|68.57|70.82|68.42|71.2|68.8|70.45|68.05|0
1625061000000|2021-06-30 13:50:00|70.9|68.5|70.86|68.46|71.01|68.61|70.23|67.83|0
1625061300000|2021-06-30 13:55:00|70.9|68.5|70.64|68.24|70.9|68.5|70.01|67.61|0
1625061600000|2021-06-30 14:00:00|70.71|68.31|70.71|68.31|71.16|68.76|70.57|68.17|0
1625061900000|2021-06-30 14:05:00|70.79|68.39|71.16|68.76|71.16|68.76|70.64|68.24|0
1625062200000|2021-06-30 14:10:00|71.01|68.61|71.46|69.06|71.61|69.21|71.01|68.61|0
1625062500000|2021-06-30 14:15:00|71.42|69.02|71.46|69.06|71.83|69.43|71.08|68.68|0
1625062800000|2021-06-30 14:20:00|71.38|68.98|71.91|69.51|71.91|69.51|71.16|68.76|0
1625063100000|2021-06-30 14:25:00|71.83|69.43|71.68|69.28|71.98|69.58|71.53|69.13|0
1625063400000|2021-06-30 14:30:00|71.6|69.2|72.66|70.26|72.74|70.34|71.6|69.2|0
1625063700000|2021-06-30 14:35:00|72.58|70.18|72.43|70.03|72.74|70.34|72.36|69.96|0
1625064000000|2021-06-30 14:40:00|72.51|70.11|72.35|69.95|72.58|70.18|71.98|69.58|0
1625064300000|2021-06-30 14:45:00|72.43|70.03|72.58|70.18|72.88|70.48|72.28|69.88|0
1625064600000|2021-06-30 14:50:00|72.5|70.1|72.28|69.88|72.58|70.18|72.28|69.88|0
1625064900000|2021-06-30 14:55:00|72.35|69.95|72.58|70.18|72.73|70.33|72.28|69.88|0
1625065200000|2021-06-30 15:00:00|73.03|70.63|72.42|70.02|73.11|70.71|72.27|69.87|0
1625065500000|2021-06-30 15:05:00|72.35|69.95|72.42|70.02|72.42|70.02|71.89|69.49|0
1625065800000|2021-06-30 15:10:00|72.35|69.95|71.82|69.42|72.35|69.95|71.74|69.34|0
1625066100000|2021-06-30 15:15:00|71.74|69.34|71.51|69.11|71.89|69.49|71.37|68.97|0
1625066400000|2021-06-30 15:20:00|71.59|69.19|71.81|69.41|72.04|69.64|71.36|68.96|0
1625066700000|2021-06-30 15:25:00|71.74|69.34|71.81|69.41|71.81|69.41|71.44|69.04|0
1625067000000|2021-06-30 15:30:00|71.74|69.34|71.59|69.19|72.11|69.71|71.59|69.19|0
1625067300000|2021-06-30 15:35:00|71.51|69.11|71.96|69.56|72.04|69.64|71.36|68.96|0
1625067600000|2021-06-30 15:40:00|72|69.6|69.78|67.38|72|69.6|69.41|67.01|0
1625067900000|2021-06-30 15:45:00|69.71|67.31|69.63|67.23|69.93|67.53|69.56|67.16|0
1625068200000|2021-06-30 15:50:00|69.71|67.31|69.93|67.53|70|67.6|69.63|67.23|0
1625068500000|2021-06-30 15:55:00|69.96|67.56|69.81|67.41|70.08|67.68|69.81|67.41|0
1625068800000|2021-06-30 16:00:00|69.85|67.45|69.63|67.23|69.93|67.53|69.63|67.23|0
1625069100000|2021-06-30 16:05:00|69.7|67.3|69.7|67.3|69.92|67.52|69.63|67.23|0
1625069400000|2021-06-30 16:10:00|69.63|67.23|70.07|67.67|70.07|67.67|69.63|67.23|0
1625069700000|2021-06-30 16:15:00|70|67.6|70.15|67.75|70.22|67.82|69.85|67.45|0
1625070000000|2021-06-30 16:20:00|70.07|67.67|69.77|67.37|70.07|67.67|69.77|67.37|0
1625070300000|2021-06-30 16:25:00|69.73|67.33|69.4|67|69.73|67.33|69.32|66.92|0
1625070600000|2021-06-30 16:30:00|69.36|66.96|69.99|67.59|70.07|67.67|69.18|66.78|0
1625070900000|2021-06-30 16:35:00|70.07|67.67|70.21|67.81|70.33|67.93|70.07|67.67|0
1625071200000|2021-06-30 16:40:00|70.29|67.89|70.36|67.96|70.36|67.96|70.14|67.74|0
1625071500000|2021-06-30 16:45:00|70.29|67.89|69.99|67.59|70.44|68.04|69.99|67.59|0
1625071800000|2021-06-30 16:50:00|70.06|67.66|70.36|67.96|70.36|67.96|69.99|67.59|0
1625072100000|2021-06-30 16:55:00|70.44|68.04|69.82|67.42|70.48|68.08|69.67|67.27|0
1625072400000|2021-06-30 17:00:00|69.85|67.45|69.97|67.57|70.04|67.64|69.67|67.27|0
1625072700000|2021-06-30 17:05:00|69.89|67.49|69.89|67.49|70.04|67.64|69.82|67.42|0
1625073000000|2021-06-30 17:10:00|69.85|67.45|69.67|67.27|69.89|67.49|69.44|67.04|0
1625073300000|2021-06-30 17:15:00|69.74|67.34|69.37|66.97|69.74|67.34|69.29|66.89|0
1625073600000|2021-06-30 17:20:00|69.29|66.89|69.59|67.19|69.66|67.26|69.29|66.89|0
1625073900000|2021-06-30 17:25:00|69.51|67.11|69.36|66.96|69.51|67.11|69.29|66.89|0
1625074200000|2021-06-30 17:30:00|69.44|67.04|69.44|67.04|69.59|67.19|69.22|66.82|0
1625074500000|2021-06-30 17:35:00|69.4|67|69.58|67.18|69.62|67.22|69.36|66.96|0
1625074800000|2021-06-30 17:40:00|69.51|67.11|69.36|66.96|69.58|67.18|69.29|66.89|0
1625075100000|2021-06-30 17:45:00|69.43|67.03|69.43|67.03|69.43|67.03|69.21|66.81|0
1625075400000|2021-06-30 17:50:00|69.36|66.96|69.28|66.88|69.36|66.96|69.21|66.81|0
1625075700000|2021-06-30 17:55:00|69.21|66.81|69.43|67.03|69.51|67.11|69.13|66.73|0
1625076000000|2021-06-30 18:00:00|69.39|66.99|69.28|66.88|69.47|67.07|69.13|66.73|0
1625076300000|2021-06-30 18:05:00|69.35|66.95|68.91|66.51|69.35|66.95|68.84|66.44|0
1625076600000|2021-06-30 18:10:00|68.84|66.44|69.13|66.73|69.2|66.8|68.61|66.21|0
1625076900000|2021-06-30 18:15:00|69.06|66.66|69.35|66.95|69.5|67.1|68.98|66.58|0
1625077200000|2021-06-30 18:20:00|69.39|66.99|69.16|66.76|69.43|67.03|69.13|66.73|0
1625077500000|2021-06-30 18:25:00|69.13|66.73|69.42|67.02|69.42|67.02|69.05|66.65|0
1625077800000|2021-06-30 18:30:00|69.5|67.1|69.61|67.21|69.72|67.32|69.27|66.87|0
1625078100000|2021-06-30 18:35:00|69.64|67.24|69.57|67.17|69.64|67.24|69.49|67.09|0
1625078400000|2021-06-30 18:40:00|69.64|67.24|69.72|67.32|69.87|67.47|69.64|67.24|0
1625078700000|2021-06-30 18:45:00|69.79|67.39|69.71|67.31|69.79|67.39|69.64|67.24|0
1625079000000|2021-06-30 18:50:00|69.79|67.39|69.27|66.87|69.79|67.39|69.19|66.79|0
1625079300000|2021-06-30 18:55:00|69.34|66.94|69.49|67.09|69.86|67.46|69.27|66.87|0
1625079600000|2021-06-30 19:00:00|69.56|67.16|69.56|67.16|69.71|67.31|69.41|67.01|0
1625079900000|2021-06-30 19:05:00|69.64|67.24|69.78|67.38|69.78|67.38|69.56|67.16|0
1625080200000|2021-06-30 19:10:00|69.82|67.42|69.78|67.38|70.16|67.76|69.71|67.31|0
1625080500000|2021-06-30 19:15:00|69.86|67.46|69.86|67.46|70.08|67.68|69.78|67.38|0
1625080800000|2021-06-30 19:20:00|69.93|67.53|70.38|67.98|70.45|68.05|69.93|67.53|0
1625081100000|2021-06-30 19:25:00|70.3|67.9|70.3|67.9|70.41|68.01|70.15|67.75|0
1625081400000|2021-06-30 19:30:00|70.23|67.83|70.45|68.05|70.53|68.13|69.7|67.3|0
1625081700000|2021-06-30 19:35:00|70.53|68.13|70.75|68.35|70.98|68.58|70.3|67.9|0
1625082000000|2021-06-30 19:40:00|70.83|68.43|70.78|68.38|70.98|68.58|70.3|67.9|0
1625082300000|2021-06-30 19:45:00|70.82|68.42|70.75|68.35|71.58|69.18|70.75|68.35|0
1625082600000|2021-06-30 19:50:00|70.33|67.93|71.5|69.1|71.65|69.25|69.77|67.37|0
1625082900000|2021-06-30 19:55:00|71.58|69.18|71.29|68.89|72.74|70.34|71.29|68.89|0
1625083200000|2021-06-30 20:00:00|71.6|69.2|72.73|70.33|72.89|70.49|71.6|69.2|0
1625083500000|2021-06-30 20:05:00|72.58|70.18|72.43|70.03|72.81|70.41|72.35|69.95|0
1625083800000|2021-06-30 20:10:00|72.35|69.95|72.54|70.14|72.66|70.26|72.35|69.95|0
1625084100000|2021-06-30 20:15:00|72.66|69.86|72.36|69.56|72.66|69.86|72.21|69.41|0
1625084400000|2021-06-30 20:20:00|72.43|69.63|72.58|69.78|72.66|69.86|72.36|69.56|0
1625084700000|2021-06-30 20:25:00|72.66|69.86|72.81|70.01|72.89|70.09|72.58|69.78|0
1625085000000|2021-06-30 20:30:00|72.89|70.09|72.96|70.16|73.04|70.24|72.89|70.09|0
1625085300000|2021-06-30 20:35:00|73.04|70.24|73.11|70.31|73.35|70.55|72.96|70.16|0
1625085600000|2021-06-30 20:40:00|73.04|70.24|73.19|70.39|73.19|70.39|73.04|70.24|0
1625085900000|2021-06-30 20:45:00|73.11|70.31|73.27|70.47|73.27|70.47|73.11|70.31|0
1625086200000|2021-06-30 20:50:00|73.19|70.39|73.19|70.39|73.34|70.54|73.11|70.31|0
1625086500000|2021-06-30 20:55:00|73.11|70.31|73.05|70.25|73.19|70.39|72.96|70.16|0
1625086800000|2021-06-30 21:00:00|72.99|70.19|72.92|70.12|72.99|70.19|72.88|70.08|0
1625087100000|2021-06-30 21:05:00|72.95|70.15|73|70.2|73.02|70.22|72.95|70.15|0
1625087400000|2021-06-30 21:10:00|72.98|70.18|72.99|70.19|72.99|70.19|72.98|70.18|0
1625087700000|2021-06-30 21:15:00|73.04|70.24|73.03|70.23|73.04|70.24|72.98|70.18|0
1625088000000|2021-06-30 21:20:00|73|70.2|73.1|70.3|73.1|70.3|72.97|70.17|0
1625088300000|2021-06-30 21:25:00|73.15|70.35|72.97|70.17|73.15|70.35|72.97|70.17|0
1625088600000|2021-06-30 21:30:00|72.98|70.18|72.97|70.17|72.98|70.18|72.97|70.17|0
1625088900000|2021-06-30 21:35:00|72.95|70.15|72.97|70.17|72.99|70.19|72.95|70.15|0
1625089200000|2021-06-30 21:40:00|72.95|70.15|72.92|70.12|72.99|70.19|72.87|70.07|0
1625089500000|2021-06-30 21:45:00|72.91|70.11|72.89|70.09|72.91|70.11|72.89|70.09|0
1625089800000|2021-06-30 21:50:00|72.87|70.07|72.88|70.08|72.97|70.17|72.85|70.05|0
1625090100000|2021-06-30 21:55:00|72.82|70.02|72.95|70.15|72.95|70.15|72.81|70.01|0
1625090400000|2021-06-30 22:00:00|73.32|70.52|73.59|70.79|73.75|70.95|73.17|70.37|0
1625090700000|2021-06-30 22:05:00|73.52|70.72|73.28|70.48|73.52|70.72|73.21|70.41|0
1625091000000|2021-06-30 22:10:00|73.36|70.56|73.36|70.56|73.4|70.6|73.21|70.41|0
1625091300000|2021-06-30 22:15:00|73.28|70.48|73.2|70.4|73.43|70.63|73.13|70.33|0
1625091600000|2021-06-30 22:20:00|73.28|70.48|73.36|70.56|73.36|70.56|73.2|70.4|0
1625091900000|2021-06-30 22:25:00|73.43|70.63|73.43|70.63|73.51|70.71|73.35|70.55|0
1625092200000|2021-06-30 22:30:00|73.51|70.71|73.35|70.55|73.51|70.71|73.35|70.55|0
1625092500000|2021-06-30 22:35:00|73.43|70.63|73.43|70.63|73.51|70.71|73.43|70.63|0
1625092800000|2021-06-30 22:40:00|73.35|70.55|73.58|70.78|73.58|70.78|73.35|70.55|0
1625093100000|2021-06-30 22:45:00|73.5|70.7|73.5|70.7|73.5|70.7|73.43|70.63|0
1625093400000|2021-06-30 22:50:00|73.54|70.74|73.73|70.93|73.73|70.93|73.54|70.74|0
1625093700000|2021-06-30 22:55:00|73.66|70.86|73.65|70.85|73.73|70.93|73.65|70.85|0
1625094000000|2021-06-30 23:00:00|73.5|70.7|73.42|70.62|73.58|70.78|73.42|70.62|0
1625094300000|2021-06-30 23:05:00|73.5|70.7|73.42|70.62|73.5|70.7|73.42|70.62|0
1625094600000|2021-06-30 23:10:00|73.5|70.7|73.5|70.7|73.57|70.77|73.42|70.62|0
1625094900000|2021-06-30 23:15:00|73.57|70.77|73.49|70.69|73.57|70.77|73.49|70.69|0
1625095200000|2021-06-30 23:20:00|73.57|70.77|73.49|70.69|73.57|70.77|73.49|70.69|0
1625095500000|2021-06-30 23:25:00|73.57|70.77|73.42|70.62|73.57|70.77|73.42|70.62|0
1625095800000|2021-06-30 23:30:00|73.34|70.54|73.26|70.46|73.42|70.62|73.26|70.46|0
1625096100000|2021-06-30 23:35:00|73.34|70.54|73.11|70.31|73.34|70.54|73.11|70.31|0
1625096400000|2021-06-30 23:40:00|73.1|70.3|73.26|70.46|73.26|70.46|73.1|70.3|0
1625096700000|2021-06-30 23:45:00|73.33|70.53|73.41|70.61|73.41|70.61|73.33|70.53|0
1625097000000|2021-06-30 23:50:00|73.33|70.53|73.18|70.38|73.41|70.61|73.18|70.38|0
1625097300000|2021-06-30 23:55:00|73.25|70.45|73.48|70.68|73.48|70.68|73.21|70.41|0
1625097600000|2021-07-01 00:00:00|73.56|70.76|73.14|70.34|73.56|70.76|73.1|70.3|0
1625097900000|2021-07-01 00:05:00|73.18|70.38|72.79|69.99|73.25|70.45|72.71|69.91|0
1625098200000|2021-07-01 00:10:00|72.71|69.91|73.17|70.37|73.25|70.45|72.71|69.91|0
1625098500000|2021-07-01 00:15:00|73.25|70.45|73.32|70.52|73.4|70.6|73.25|70.45|0
1625098800000|2021-07-01 00:20:00|73.4|70.6|73.78|70.98|73.78|70.98|73.4|70.6|0
1625099100000|2021-07-01 00:25:00|74.02|71.22|74.17|71.37|74.25|71.45|73.86|71.06|0
1625099400000|2021-07-01 00:30:00|74.25|71.45|74.25|71.45|74.32|71.52|74.01|71.21|0
1625099700000|2021-07-01 00:35:00|74.28|71.48|73.86|71.06|74.32|71.52|73.86|71.06|0
1625100000000|2021-07-01 00:40:00|74.01|71.21|74.17|71.37|74.17|71.37|73.86|71.06|0
1625100300000|2021-07-01 00:45:00|74.24|71.44|74.09|71.29|74.24|71.44|74.01|71.21|0
1625100600000|2021-07-01 00:50:00|74.01|71.21|74.01|71.21|74.16|71.36|74.01|71.21|0
1625100900000|2021-07-01 00:55:00|74.09|71.29|74.16|71.36|74.16|71.36|74.01|71.21|0
1625101200000|2021-07-01 01:00:00|74.24|71.44|74.24|71.44|74.32|71.52|74.01|71.21|0
1625101500000|2021-07-01 01:05:00|74.16|71.36|74.16|71.36|74.39|71.59|74.16|71.36|0
1625101800000|2021-07-01 01:10:00|74.24|71.44|74.31|71.51|74.31|71.51|74.16|71.36|0
1625102100000|2021-07-01 01:15:00|74.23|71.43|74.47|71.67|74.47|71.67|74.16|71.36|0
1625102400000|2021-07-01 01:20:00|74.43|71.63|74.39|71.59|74.54|71.74|74.39|71.59|0
1625102700000|2021-07-01 01:25:00|74.35|71.55|74.23|71.43|74.35|71.55|74.15|71.35|0
1625103000000|2021-07-01 01:30:00|74.31|71.51|74.07|71.27|74.39|71.59|74.07|71.27|0
1625103300000|2021-07-01 01:35:00|74.15|71.35|74.07|71.27|74.15|71.35|74|71.2|0
1625103600000|2021-07-01 01:40:00|74.15|71.35|74.15|71.35|74.15|71.35|74.07|71.27|0
1625103900000|2021-07-01 01:45:00|74.07|71.27|73.99|71.19|74.15|71.35|73.76|70.96|0
1625104200000|2021-07-01 01:50:00|74.07|71.27|74.26|71.46|74.26|71.46|74.07|71.27|0
1625104500000|2021-07-01 01:55:00|74.22|71.42|74.38|71.58|74.38|71.58|74.22|71.42|0
1625104800000|2021-07-01 02:00:00|74.3|71.5|74.3|71.5|74.38|71.58|74.22|71.42|0
1625105100000|2021-07-01 02:05:00|74.22|71.42|74.06|71.26|74.22|71.42|74.06|71.26|0
1625105400000|2021-07-01 02:10:00|74.14|71.34|74.14|71.34|74.22|71.42|74.14|71.34|0
1625105700000|2021-07-01 02:15:00|74.06|71.26|74.1|71.3|74.14|71.34|74.06|71.26|0
1625106000000|2021-07-01 02:20:00|74.14|71.34|74.22|71.42|74.22|71.42|74.14|71.34|0
1625106300000|2021-07-01 02:25:00|74.14|71.34|74.21|71.41|74.21|71.41|74.06|71.26|0
1625106600000|2021-07-01 02:30:00|74.14|71.34|74.14|71.34|74.21|71.41|73.98|71.18|0
1625106900000|2021-07-01 02:35:00|74.06|71.26|74.29|71.49|74.29|71.49|74.06|71.26|0
1625107200000|2021-07-01 02:40:00|74.21|71.41|74.21|71.41|74.29|71.49|74.21|71.41|0
1625107500000|2021-07-01 02:45:00|74.29|71.49|74.21|71.41|74.29|71.49|74.13|71.33|0
1625107800000|2021-07-01 02:50:00|74.13|71.33|74.05|71.25|74.13|71.33|73.98|71.18|0
1625108100000|2021-07-01 02:55:00|73.98|71.18|73.97|71.17|74.05|71.25|73.97|71.17|0
1625108400000|2021-07-01 03:00:00|73.9|71.1|73.74|70.94|73.9|71.1|73.66|70.86|0
1625108700000|2021-07-01 03:05:00|73.82|71.02|73.89|71.09|73.89|71.09|73.74|70.94|0
1625109000000|2021-07-01 03:10:00|73.82|71.02|73.82|71.02|73.89|71.09|73.82|71.02|0
1625109300000|2021-07-01 03:15:00|73.77|70.97|73.89|71.09|73.89|71.09|73.77|70.97|0
1625109600000|2021-07-01 03:20:00|73.81|71.01|74.04|71.24|74.04|71.24|73.81|71.01|0
1625109900000|2021-07-01 03:25:00|74.12|71.32|73.89|71.09|74.12|71.32|73.89|71.09|0
1625110200000|2021-07-01 03:30:00|73.85|71.05|74.04|71.24|74.2|71.4|73.81|71.01|0
1625110500000|2021-07-01 03:35:00|73.96|71.16|73.81|71.01|74.04|71.24|73.73|70.93|0
1625110800000|2021-07-01 03:40:00|73.73|70.93|73.81|71.01|73.81|71.01|73.65|70.85|0
1625111100000|2021-07-01 03:45:00|73.73|70.93|73.73|70.93|73.81|71.01|73.65|70.85|0
1625111400000|2021-07-01 03:50:00|73.65|70.85|73.57|70.77|73.8|71|73.57|70.77|0
1625111700000|2021-07-01 03:55:00|73.65|70.85|73.8|71|73.88|71.08|73.65|70.85|0
1625112000000|2021-07-01 04:00:00|73.88|71.08|73.96|71.16|73.96|71.16|73.88|71.08|0
1625112300000|2021-07-01 04:05:00|73.88|71.08|74.03|71.23|74.03|71.23|73.88|71.08|0
1625112600000|2021-07-01 04:10:00|74.07|71.27|73.95|71.15|74.07|71.27|73.95|71.15|0
1625112900000|2021-07-01 04:15:00|74.03|71.23|73.87|71.07|74.03|71.23|73.87|71.07|0
1625113200000|2021-07-01 04:20:00|73.8|71|73.8|71|73.87|71.07|73.72|70.92|0
1625113500000|2021-07-01 04:25:00|73.87|71.07|73.87|71.07|73.87|71.07|73.79|70.99|0
1625113800000|2021-07-01 04:30:00|73.79|70.99|73.64|70.84|73.87|71.07|73.49|70.69|0
1625114100000|2021-07-01 04:35:00|73.56|70.76|73.64|70.84|73.64|70.84|73.56|70.76|0
1625114400000|2021-07-01 04:40:00|73.71|70.91|73.71|70.91|73.71|70.91|73.67|70.87|0
1625114700000|2021-07-01 04:45:00|73.64|70.84|73.71|70.91|73.71|70.91|73.56|70.76|0
1625115000000|2021-07-01 04:50:00|73.79|70.99|73.56|70.76|73.79|70.99|73.33|70.53|0
1625115300000|2021-07-01 04:55:00|73.48|70.68|73.55|70.75|73.56|70.76|73.48|70.68|0
1625115600000|2021-07-01 05:00:00|73.63|70.83|73.71|70.91|73.71|70.91|73.55|70.75|0
1625115900000|2021-07-01 05:05:00|73.78|70.98|73.63|70.83|73.78|70.98|73.63|70.83|0
1625116200000|2021-07-01 05:10:00|73.55|70.75|73.63|70.83|73.71|70.91|73.55|70.75|0
1625116500000|2021-07-01 05:15:00|73.7|70.9|73.55|70.75|73.78|70.98|73.43|70.63|0
1625116800000|2021-07-01 05:20:00|73.63|70.83|73.55|70.75|73.63|70.83|73.47|70.67|0
1625117100000|2021-07-01 05:25:00|73.51|70.71|73.55|70.75|73.62|70.82|73.47|70.67|0
1625117400000|2021-07-01 05:30:00|73.58|70.78|73.78|70.98|73.78|70.98|73.58|70.78|0
1625117700000|2021-07-01 05:35:00|73.85|71.05|73.78|70.98|73.85|71.05|73.62|70.82|0
1625118000000|2021-07-01 05:40:00|73.85|71.05|73.77|70.97|73.93|71.13|73.77|70.97|0
1625118300000|2021-07-01 05:45:00|73.85|71.05|73.93|71.13|73.93|71.13|73.77|70.97|0
1625118600000|2021-07-01 05:50:00|73.85|71.05|73.93|71.13|74|71.2|73.85|71.05|0
1625118900000|2021-07-01 05:55:00|73.85|71.05|73.85|71.05|73.93|71.13|73.69|70.89|0
1625119200000|2021-07-01 06:00:00|73.92|71.12|73.69|70.89|74.08|71.28|73.61|70.81|0
1625119500000|2021-07-01 06:05:00|73.73|70.93|73.61|70.81|73.85|71.05|73.61|70.81|0
1625119800000|2021-07-01 06:10:00|73.65|70.85|74|71.2|74.08|71.28|73.65|70.85|0
1625120100000|2021-07-01 06:15:00|73.92|71.12|73.8|71|74|71.2|73.61|70.81|0
1625120400000|2021-07-01 06:20:00|73.84|71.04|73.53|70.73|73.92|71.12|73.53|70.73|0
1625120700000|2021-07-01 06:25:00|73.45|70.65|73.68|70.88|73.68|70.88|73.45|70.65|0
1625121000000|2021-07-01 06:30:00|73.76|70.96|73.61|70.81|73.92|71.12|73.61|70.81|0
1625121300000|2021-07-01 06:35:00|73.68|70.88|73.53|70.73|73.68|70.88|73.53|70.73|0
1625121600000|2021-07-01 06:40:00|73.45|70.65|73.68|70.88|73.76|70.96|73.45|70.65|0
1625121900000|2021-07-01 06:45:00|73.6|70.8|73.52|70.72|73.68|70.88|73.45|70.65|0
1625122200000|2021-07-01 06:50:00|73.56|70.76|73.6|70.8|73.68|70.88|73.45|70.65|0
1625122500000|2021-07-01 06:55:00|73.64|70.84|73.75|70.95|73.91|71.11|73.64|70.84|0
1625122800000|2021-07-01 07:00:00|73.64|70.84|74.14|71.34|74.14|71.34|73.44|70.64|0
1625123100000|2021-07-01 07:05:00|73.94|71.54|73.78|71.38|74.09|71.69|73.63|71.23|0
1625123400000|2021-07-01 07:10:00|73.86|71.46|74.01|71.61|74.25|71.85|73.78|71.38|0
1625123700000|2021-07-01 07:15:00|74.09|71.69|74.24|71.84|74.56|72.16|73.93|71.53|0
1625124000000|2021-07-01 07:20:00|74.17|71.77|74.94|72.54|75.18|72.78|74.09|71.69|0
1625124300000|2021-07-01 07:25:00|74.87|72.47|74.94|72.54|75.18|72.78|74.71|72.31|0
1625124600000|2021-07-01 07:30:00|75.02|72.62|75.18|72.78|75.33|72.93|75.02|72.62|0
1625124900000|2021-07-01 07:35:00|75.1|72.7|75.72|73.32|76.2|73.8|75.1|72.7|0
1625125200000|2021-07-01 07:40:00|75.65|73.25|75.8|73.4|76|73.6|75.65|73.25|0
1625125500000|2021-07-01 07:45:00|75.49|73.09|75.8|73.4|75.96|73.56|75.49|73.09|0
1625125800000|2021-07-01 07:50:00|75.88|73.48|75.88|73.48|76.04|73.64|75.8|73.4|0
1625126100000|2021-07-01 07:55:00|75.92|73.52|75.88|73.48|76.51|74.11|75.72|73.32|0
1625126400000|2021-07-01 08:00:00|75.96|73.56|76.27|73.87|76.43|74.03|75.88|73.48|0
1625126700000|2021-07-01 08:05:00|76.35|73.95|76.35|73.95|76.51|74.11|76.27|73.87|0
1625127000000|2021-07-01 08:10:00|76.43|74.03|75.48|73.08|76.67|74.27|75.44|73.04|0
1625127300000|2021-07-01 08:15:00|75.56|73.16|75.24|72.84|75.71|73.31|75.24|72.84|0
1625127600000|2021-07-01 08:20:00|75.32|72.92|75.01|72.61|75.32|72.92|74.77|72.37|0
1625127900000|2021-07-01 08:25:00|74.93|72.53|75.08|72.68|75.24|72.84|74.89|72.49|0
1625128200000|2021-07-01 08:30:00|75.16|72.76|74.92|72.52|75.2|72.8|74.61|72.21|0
1625128500000|2021-07-01 08:35:00|75|72.6|74.77|72.37|75|72.6|74.61|72.21|0
1625128800000|2021-07-01 08:40:00|74.85|72.45|74.77|72.37|74.92|72.52|74.69|72.29|0
1625129100000|2021-07-01 08:45:00|74.84|72.44|74.61|72.21|74.84|72.44|74.53|72.13|0
1625129400000|2021-07-01 08:50:00|74.57|72.17|74.53|72.13|74.69|72.29|74.37|71.97|0
1625129700000|2021-07-01 08:55:00|74.61|72.21|74.45|72.05|74.61|72.21|74.37|71.97|0
1625130000000|2021-07-01 09:00:00|74.37|71.97|74.33|71.93|74.45|72.05|74.06|71.66|0
1625130300000|2021-07-01 09:05:00|74.37|71.97|73.52|71.12|74.37|71.97|73.44|71.04|0
1625130600000|2021-07-01 09:10:00|73.59|71.19|73.67|71.27|73.67|71.27|72.41|70.01|0
1625130900000|2021-07-01 09:15:00|73.59|71.19|73.36|70.96|73.59|71.19|73.13|70.73|0
1625131200000|2021-07-01 09:20:00|73.32|70.92|72.97|70.57|73.32|70.92|72.9|70.5|0
1625131500000|2021-07-01 09:25:00|73.05|70.65|73.67|71.27|73.67|71.27|73.05|70.65|0
1625131800000|2021-07-01 09:30:00|73.59|71.19|73.59|71.19|73.67|71.27|73.28|70.88|0
1625132100000|2021-07-01 09:35:00|73.51|71.11|73.43|71.03|73.59|71.19|73.35|70.95|0
1625132400000|2021-07-01 09:40:00|73.35|70.95|72.74|70.34|73.35|70.95|72.51|70.11|0
1625132700000|2021-07-01 09:45:00|72.7|70.3|72.39|69.99|73.04|70.64|72.36|69.96|0
1625133000000|2021-07-01 09:50:00|72.36|69.96|72.97|70.57|72.97|70.57|72.13|69.73|0
1625133300000|2021-07-01 09:55:00|72.89|70.49|73.04|70.64|73.23|70.83|72.89|70.49|0
1625133600000|2021-07-01 10:00:00|72.96|70.56|72.35|69.95|72.96|70.56|72.2|69.8|0
1625133900000|2021-07-01 10:05:00|72.27|69.87|72.58|70.18|72.73|70.33|72.27|69.87|0
1625134200000|2021-07-01 10:10:00|72.66|70.26|72.65|70.25|72.88|70.48|72.5|70.1|0
1625134500000|2021-07-01 10:15:00|72.58|70.18|72.35|69.95|72.81|70.41|72.35|69.95|0
1625134800000|2021-07-01 10:20:00|72.31|69.91|71.81|69.41|72.35|69.95|71.81|69.41|0
1625135100000|2021-07-01 10:25:00|71.85|69.45|71.62|69.22|71.85|69.45|71.28|68.88|0
1625135400000|2021-07-01 10:30:00|71.54|69.14|71.96|69.56|71.96|69.56|71.13|68.73|0
1625135700000|2021-07-01 10:35:00|71.92|69.52|71.73|69.33|71.92|69.52|71.35|68.95|0
1625136000000|2021-07-01 10:40:00|71.66|69.26|71.16|68.76|71.73|69.33|70.9|68.5|0
1625136300000|2021-07-01 10:45:00|71.09|68.69|71.5|69.1|71.73|69.33|70.83|68.43|0
1625136600000|2021-07-01 10:50:00|71.46|69.06|70.9|68.5|71.46|69.06|70.52|68.12|0
1625136900000|2021-07-01 10:55:00|70.93|68.53|71.12|68.72|71.12|68.72|70.52|68.12|0
1625137200000|2021-07-01 11:00:00|71.08|68.68|71.12|68.72|71.42|69.02|70.6|68.2|0
1625137500000|2021-07-01 11:05:00|71.2|68.8|71.12|68.72|71.5|69.1|70.82|68.42|0
1625137800000|2021-07-01 11:10:00|71.04|68.64|71.19|68.79|71.61|69.21|71.04|68.64|0
1625138100000|2021-07-01 11:15:00|71.27|68.87|71.27|68.87|71.65|69.25|71.19|68.79|0
1625138400000|2021-07-01 11:20:00|71.34|68.94|71.19|68.79|71.42|69.02|71.04|68.64|0
1625138700000|2021-07-01 11:25:00|71.27|68.87|71.53|69.13|71.57|69.17|71.27|68.87|0
1625139000000|2021-07-01 11:30:00|71.49|69.09|71.87|69.47|72.1|69.7|71.42|69.02|0
1625139300000|2021-07-01 11:35:00|71.95|69.55|72.55|70.15|72.55|70.15|71.83|69.43|0
1625139600000|2021-07-01 11:40:00|72.59|70.19|72.71|70.31|72.78|70.38|72.4|70|0
1625139900000|2021-07-01 11:45:00|72.63|70.23|72.78|70.38|72.97|70.57|72.55|70.15|0
1625140200000|2021-07-01 11:50:00|72.7|70.3|72.78|70.38|72.93|70.53|72.63|70.23|0
1625140500000|2021-07-01 11:55:00|72.86|70.46|73.24|70.84|73.32|70.92|72.86|70.46|0
1625140800000|2021-07-01 12:00:00|73.39|70.99|73.47|71.07|73.78|71.38|73.32|70.92|0
1625141100000|2021-07-01 12:05:00|73.39|70.99|73.24|70.84|73.47|71.07|72.89|70.49|0
1625141400000|2021-07-01 12:10:00|73.31|70.91|73.19|70.79|73.39|70.99|73.08|70.68|0
1625141700000|2021-07-01 12:15:00|73.31|70.91|72.93|70.53|73.31|70.91|72.93|70.53|0
1625142000000|2021-07-01 12:20:00|73|70.6|73.08|70.68|73.23|70.83|72.77|70.37|0
1625142300000|2021-07-01 12:25:00|73|70.6|72.69|70.29|73.15|70.75|72.69|70.29|0
1625142600000|2021-07-01 12:30:00|72.73|70.33|73.23|70.83|73.31|70.91|72.39|69.99|0
1625142900000|2021-07-01 12:35:00|73.27|70.87|72.92|70.52|73.31|70.91|72.92|70.52|0
1625143200000|2021-07-01 12:40:00|73|70.6|72.54|70.14|73.07|70.67|72.54|70.14|0
1625143500000|2021-07-01 12:45:00|72.61|70.21|72.46|70.06|72.69|70.29|72.31|69.91|0
1625143800000|2021-07-01 12:50:00|72.53|70.13|72.53|70.13|72.92|70.52|72.46|70.06|0
1625144100000|2021-07-01 12:55:00|72.61|70.21|72.61|70.21|72.76|70.36|72.46|70.06|0
1625144400000|2021-07-01 13:00:00|72.68|70.28|72.61|70.21|72.99|70.59|72.53|70.13|0
1625144700000|2021-07-01 13:05:00|72.68|70.28|72.53|70.13|72.84|70.44|72.38|69.98|0
1625145000000|2021-07-01 13:10:00|72.61|70.21|72.76|70.36|72.91|70.51|72.53|70.13|0
1625145300000|2021-07-01 13:15:00|72.68|70.28|73.22|70.82|73.25|70.85|72.68|70.28|0
1625145600000|2021-07-01 13:20:00|73.14|70.74|73.22|70.82|73.29|70.89|72.98|70.58|0
1625145900000|2021-07-01 13:25:00|73.14|70.74|72.91|70.51|73.22|70.82|72.83|70.43|0
1625146200000|2021-07-01 13:30:00|72.98|70.58|73.75|71.35|74.22|71.82|72.68|70.28|0
1625146500000|2021-07-01 13:35:00|73.83|71.43|72.9|70.5|73.83|71.43|72.83|70.43|0
1625146800000|2021-07-01 13:40:00|73.21|70.81|74.06|71.66|74.06|71.66|73.13|70.73|0
1625147100000|2021-07-01 13:45:00|74.14|71.74|74.45|72.05|74.76|72.36|74.14|71.74|0
1625147400000|2021-07-01 13:50:00|74.52|72.12|73.98|71.58|74.52|72.12|73.98|71.58|0
1625147700000|2021-07-01 13:55:00|74.06|71.66|74.29|71.89|74.52|72.12|73.82|71.42|0
1625148000000|2021-07-01 14:00:00|74.21|71.81|74.6|72.2|74.68|72.28|73.67|71.27|0
1625148300000|2021-07-01 14:05:00|74.68|72.28|74.91|72.51|75.14|72.74|74.44|72.04|0
1625148600000|2021-07-01 14:10:00|74.99|72.59|74.91|72.51|75.14|72.74|74.67|72.27|0
1625148900000|2021-07-01 14:15:00|74.99|72.59|74.59|72.19|75.3|72.9|74.44|72.04|0
1625149200000|2021-07-01 14:20:00|74.52|72.12|74.28|71.88|74.59|72.19|74.28|71.88|0
1625149500000|2021-07-01 14:25:00|74.2|71.8|74.44|72.04|74.51|72.11|73.97|71.57|0
1625149800000|2021-07-01 14:30:00|74.51|72.11|74.43|72.03|74.59|72.19|74.05|71.65|0
1625150100000|2021-07-01 14:35:00|74.51|72.11|74.67|72.27|75.06|72.66|74.43|72.03|0
1625150400000|2021-07-01 14:40:00|74.59|72.19|75.57|73.17|75.57|73.17|74.43|72.03|0
1625150700000|2021-07-01 14:45:00|75.53|73.13|75.34|72.94|75.65|73.25|75.18|72.78|0
1625151000000|2021-07-01 14:50:00|75.26|72.86|75.57|73.17|76.12|73.72|75.26|72.86|0
1625151300000|2021-07-01 14:55:00|75.49|73.09|75.26|72.86|75.57|73.17|75.1|72.7|0
1625151600000|2021-07-01 15:00:00|75.33|72.93|75.88|73.48|75.88|73.48|75.26|72.86|0
1625151900000|2021-07-01 15:05:00|75.8|73.4|75.41|73.01|76.04|73.64|75.18|72.78|0
1625152200000|2021-07-01 15:10:00|75.33|72.93|74.55|72.15|75.33|72.93|74.39|71.99|0
1625152500000|2021-07-01 15:15:00|74.47|72.07|74.08|71.68|74.94|72.54|73.93|71.53|0
1625152800000|2021-07-01 15:20:00|74.16|71.76|73.7|71.3|74.32|71.92|73.39|70.99|0
1625153100000|2021-07-01 15:25:00|73.62|71.22|74.86|72.46|74.94|72.54|73.62|71.22|0
1625153400000|2021-07-01 15:30:00|74.94|72.54|74.86|72.46|75.17|72.77|74.62|72.22|0
1625153700000|2021-07-01 15:35:00|74.78|72.38|75.01|72.61|75.17|72.77|74.78|72.38|0
1625154000000|2021-07-01 15:40:00|75.09|72.69|74.97|72.57|75.2|72.8|74.78|72.38|0
1625154300000|2021-07-01 15:45:00|74.93|72.53|75.16|72.76|75.16|72.76|74.77|72.37|0
1625154600000|2021-07-01 15:50:00|75.2|72.8|75.63|73.23|75.71|73.31|75.16|72.76|0
1625154900000|2021-07-01 15:55:00|75.71|73.31|75.47|73.07|75.87|73.47|75.4|73|0
1625155200000|2021-07-01 16:00:00|75.55|73.15|75.63|73.23|75.79|73.39|75.32|72.92|0
1625155500000|2021-07-01 16:05:00|75.71|73.31|75.71|73.31|75.79|73.39|75.63|73.23|0
1625155800000|2021-07-01 16:10:00|75.63|73.23|75.31|72.91|75.63|73.23|75.31|72.91|0
1625156100000|2021-07-01 16:15:00|75.39|72.99|75.39|72.99|75.63|73.23|75.23|72.83|0
1625156400000|2021-07-01 16:20:00|75.31|72.91|75.39|72.99|75.47|73.07|75.08|72.68|0
1625156700000|2021-07-01 16:25:00|75.47|73.07|75.54|73.14|75.62|73.22|75.31|72.91|0
1625157000000|2021-07-01 16:30:00|75.47|73.07|75.54|73.14|75.7|73.3|75.35|72.95|0
1625157300000|2021-07-01 16:35:00|75.46|73.06|75.23|72.83|75.54|73.14|75.15|72.75|0
1625157600000|2021-07-01 16:40:00|75.15|72.75|75.38|72.98|75.54|73.14|75.07|72.67|0
1625157900000|2021-07-01 16:45:00|75.42|73.02|75.3|72.9|75.54|73.14|75.23|72.83|0
1625158200000|2021-07-01 16:50:00|75.23|72.83|75.15|72.75|75.54|73.14|75.07|72.67|0
1625158500000|2021-07-01 16:55:00|75.11|72.71|75.3|72.9|75.46|73.06|75.11|72.71|0
1625158800000|2021-07-01 17:00:00|75.38|72.98|75.38|72.98|75.46|73.06|75.14|72.74|0
1625159100000|2021-07-01 17:05:00|75.34|72.94|75.93|73.53|75.93|73.53|75.3|72.9|0
1625159400000|2021-07-01 17:10:00|75.85|73.45|75.61|73.21|75.85|73.45|75.53|73.13|0
1625159700000|2021-07-01 17:15:00|75.69|73.29|75.85|73.45|75.92|73.52|75.61|73.21|0
1625160000000|2021-07-01 17:20:00|75.77|73.37|76|73.6|76.04|73.64|75.77|73.37|0
1625160300000|2021-07-01 17:25:00|76.08|73.68|76.12|73.72|76.16|73.76|76|73.6|0
1625160600000|2021-07-01 17:30:00|76.16|73.76|76.71|74.31|76.71|74.31|76|73.6|0
1625160900000|2021-07-01 17:35:00|76.79|74.39|77.35|74.95|77.59|75.19|76.55|74.15|0
1625161200000|2021-07-01 17:40:00|77.43|75.03|77.18|74.78|77.51|75.11|77.03|74.63|0
1625161500000|2021-07-01 17:45:00|77.11|74.71|76.94|74.54|77.34|74.94|76.87|74.47|0
1625161800000|2021-07-01 17:50:00|77.02|74.62|76.94|74.54|77.1|74.7|76.78|74.38|0
1625162100000|2021-07-01 17:55:00|76.86|74.46|76.7|74.3|76.94|74.54|76.55|74.15|0
1625162400000|2021-07-01 18:00:00|76.62|74.22|76.86|74.46|76.94|74.54|76.39|73.99|0
1625162700000|2021-07-01 18:05:00|76.78|74.38|76.86|74.46|77.02|74.62|76.7|74.3|0
1625163000000|2021-07-01 18:10:00|76.9|74.5|77.22|74.82|77.3|74.9|76.7|74.3|0
1625163300000|2021-07-01 18:15:00|77.18|74.78|77.54|75.14|77.78|75.38|77.14|74.74|0
1625163600000|2021-07-01 18:20:00|77.62|75.22|77.94|75.54|77.94|75.54|77.46|75.06|0
1625163900000|2021-07-01 18:25:00|77.86|75.46|78.01|75.61|78.1|75.7|77.85|75.45|0
1625164200000|2021-07-01 18:30:00|77.93|75.53|78.41|76.01|78.41|76.01|77.93|75.53|0
1625164500000|2021-07-01 18:35:00|78.49|76.09|78.25|75.85|78.66|76.26|78.01|75.61|0
1625164800000|2021-07-01 18:40:00|78.33|75.93|78.57|76.17|78.65|76.25|78.17|75.77|0
1625165100000|2021-07-01 18:45:00|78.53|76.13|78.65|76.25|78.73|76.33|78.33|75.93|0
1625165400000|2021-07-01 18:50:00|78.57|76.17|78.33|75.93|78.73|76.33|78.33|75.93|0
1625165700000|2021-07-01 18:55:00|78.41|76.01|78.73|76.33|78.73|76.33|78.41|76.01|0
1625166000000|2021-07-01 19:00:00|78.81|76.41|78.73|76.33|79.05|76.65|78.65|76.25|0
1625166300000|2021-07-01 19:05:00|78.81|76.41|78.81|76.41|78.81|76.41|78.24|75.84|0
1625166600000|2021-07-01 19:10:00|78.73|76.33|78.73|76.33|78.97|76.57|78.57|76.17|0
1625166900000|2021-07-01 19:15:00|78.81|76.41|78.72|76.32|78.81|76.41|78.44|76.04|0
1625167200000|2021-07-01 19:20:00|78.8|76.4|77.76|75.36|79.78|77.38|77.6|75.2|0
1625167500000|2021-07-01 19:25:00|77.84|75.44|77.28|74.88|77.84|75.44|77.2|74.8|0
1625167800000|2021-07-01 19:30:00|77.36|74.96|77.76|75.36|77.92|75.52|77.36|74.96|0
1625168100000|2021-07-01 19:35:00|77.84|75.44|77.44|75.04|77.84|75.44|77.2|74.8|0
1625168400000|2021-07-01 19:40:00|77.36|74.96|77.12|74.72|77.52|75.12|77.04|74.64|0
1625168700000|2021-07-01 19:45:00|77.04|74.64|77.11|74.71|77.28|74.88|76.8|74.4|0
1625169000000|2021-07-01 19:50:00|77.19|74.79|77.03|74.63|77.51|75.11|76.64|74.24|0
1625169300000|2021-07-01 19:55:00|76.95|74.55|78.32|75.92|78.32|75.92|76.95|74.55|0
1625169600000|2021-07-01 20:00:00|77.91|75.51|77.91|75.51|78.24|75.84|77.75|75.35|0
1625169900000|2021-07-01 20:05:00|77.59|75.19|77.43|75.03|77.67|75.27|77.35|74.95|0
1625170200000|2021-07-01 20:10:00|77.51|75.11|77.19|74.79|77.51|75.11|77.11|74.71|0
1625170500000|2021-07-01 20:15:00|77.39|74.59|77.63|74.83|77.63|74.83|77.39|74.59|0
1625170800000|2021-07-01 20:20:00|77.58|74.78|77.54|74.74|77.63|74.83|77.47|74.67|0
1625171100000|2021-07-01 20:25:00|77.46|74.66|77.38|74.58|77.46|74.66|77.38|74.58|0
1625171400000|2021-07-01 20:30:00|77.42|74.62|77.7|74.9|77.7|74.9|77.42|74.62|0
1625171700000|2021-07-01 20:35:00|77.62|74.82|77.62|74.82|77.7|74.9|77.62|74.82|0
1625172000000|2021-07-01 20:40:00|77.78|74.98|77.62|74.82|77.78|74.98|77.62|74.82|0
1625172300000|2021-07-01 20:45:00|77.66|74.86|77.62|74.82|77.78|74.98|77.62|74.82|0
1625172600000|2021-07-01 20:50:00|77.7|74.9|77.94|75.14|77.94|75.14|77.62|74.82|0
1625172900000|2021-07-01 20:55:00|78.02|75.22|77.81|75.01|78.18|75.38|77.7|74.9|0
1625173200000|2021-07-01 21:00:00|77.95|75.15|77.94|75.14|77.95|75.15|77.93|75.13|0
1625173500000|2021-07-01 21:05:00|77.93|75.13|78.04|75.24|78.05|75.25|77.93|75.13|0
1625173800000|2021-07-01 21:10:00|78|75.2|78.04|75.24|78.07|75.27|78|75.2|0
1625174100000|2021-07-01 21:15:00|78.03|75.23|77.98|75.18|78.04|75.24|77.98|75.18|0
1625174400000|2021-07-01 21:20:00|78|75.2|78.03|75.23|78.04|75.24|78|75.2|0
1625174700000|2021-07-01 21:25:00|77.97|75.17|77.88|75.08|77.97|75.17|77.76|74.96|0
1625175000000|2021-07-01 21:30:00|77.87|75.07|77.91|75.11|77.91|75.11|77.87|75.07|0
1625175300000|2021-07-01 21:35:00|77.92|75.12|77.85|75.05|77.94|75.14|77.83|75.03|0
1625175600000|2021-07-01 21:40:00|77.83|75.03|77.88|75.08|77.88|75.08|77.83|75.03|0
1625175900000|2021-07-01 21:45:00|77.9|75.1|77.88|75.08|77.9|75.1|77.88|75.08|0
1625176200000|2021-07-01 21:50:00|77.87|75.07|77.87|75.07|77.88|75.08|77.79|74.99|0
1625176500000|2021-07-01 21:55:00|77.88|75.08|77.92|75.12|77.93|75.13|77.88|75.08|0
1625176800000|2021-07-01 22:00:00|77.8|75|77.68|74.88|77.88|75.08|77.52|74.72|0
1625177100000|2021-07-01 22:05:00|77.6|74.8|77.44|74.64|77.68|74.88|77.44|74.64|0
1625177400000|2021-07-01 22:10:00|77.36|74.56|77.59|74.79|77.6|74.8|77.36|74.56|0
1625177700000|2021-07-01 22:15:00|77.67|74.87|77.91|75.11|78.15|75.35|77.67|74.87|0
1625178000000|2021-07-01 22:20:00|77.99|75.19|77.99|75.19|78.07|75.27|77.83|75.03|0
1625178300000|2021-07-01 22:25:00|78.03|75.23|78.07|75.27|78.15|75.35|77.91|75.11|0
1625178600000|2021-07-01 22:30:00|77.99|75.19|78.15|75.35|78.19|75.39|77.91|75.11|0
1625178900000|2021-07-01 22:35:00|78.07|75.27|78.15|75.35|78.23|75.43|78.07|75.27|0
1625179200000|2021-07-01 22:40:00|78.07|75.27|78.07|75.27|78.07|75.27|78.07|75.27|0
1625179500000|2021-07-01 22:45:00|78.02|75.22|78.07|75.27|78.07|75.27|77.99|75.19|0
1625179800000|2021-07-01 22:50:00|78.1|75.3|78.06|75.26|78.15|75.35|78.06|75.26|0
1625180100000|2021-07-01 22:55:00|78.14|75.34|78.14|75.34|78.14|75.34|78.06|75.26|0
1625180400000|2021-07-01 23:00:00|78.22|75.42|78.38|75.58|78.42|75.62|78.22|75.42|0
1625180700000|2021-07-01 23:05:00|78.34|75.54|78.38|75.58|78.38|75.58|78.3|75.5|0
1625181000000|2021-07-01 23:10:00|78.42|75.62|78.38|75.58|78.46|75.66|78.38|75.58|0
1625181300000|2021-07-01 23:15:00|78.42|75.62|78.3|75.5|78.46|75.66|78.3|75.5|0
1625181600000|2021-07-01 23:20:00|78.34|75.54|78.38|75.58|78.46|75.66|78.3|75.5|0
1625181900000|2021-07-01 23:25:00|78.3|75.5|78.38|75.58|78.42|75.62|78.3|75.5|0
1625182200000|2021-07-01 23:30:00|78.3|75.5|78.37|75.57|78.38|75.58|78.29|75.49|0
1625182500000|2021-07-01 23:35:00|78.33|75.53|78.21|75.41|78.37|75.57|78.21|75.41|0
1625182800000|2021-07-01 23:40:00|78.17|75.37|78.13|75.33|78.21|75.41|78.05|75.25|0
1625183100000|2021-07-01 23:45:00|78.05|75.25|78.13|75.33|78.21|75.41|78.05|75.25|0
1625183400000|2021-07-01 23:50:00|78.05|75.25|77.89|75.09|78.05|75.25|77.89|75.09|0
1625183700000|2021-07-01 23:55:00|77.97|75.17|77.72|74.92|77.97|75.17|77.72|74.92|0
1625184000000|2021-07-02 00:00:00|77.8|75|77.88|75.08|78.04|75.24|77.72|74.92|0
1625184300000|2021-07-02 00:05:00|77.96|75.16|78.45|75.65|78.45|75.65|77.96|75.16|0
1625184600000|2021-07-02 00:10:00|78.61|75.81|78.52|75.72|78.73|75.93|78.52|75.72|0
1625184900000|2021-07-02 00:15:00|78.61|75.81|78.85|76.05|79.01|76.21|78.52|75.72|0
1625185200000|2021-07-02 00:20:00|78.8|76|78.85|76.05|78.93|76.13|78.76|75.96|0
1625185500000|2021-07-02 00:25:00|78.8|76|78.84|76.04|78.93|76.13|78.68|75.88|0
1625185800000|2021-07-02 00:30:00|78.93|76.13|78.84|76.04|78.93|76.13|78.68|75.88|0
1625186100000|2021-07-02 00:35:00|78.96|76.16|78.84|76.04|79|76.2|78.84|76.04|0
1625186400000|2021-07-02 00:40:00|78.92|76.12|78.92|76.12|79.08|76.28|78.92|76.12|0
1625186700000|2021-07-02 00:45:00|79|76.2|79.16|76.36|79.33|76.53|79|76.2|0
1625187000000|2021-07-02 00:50:00|79.24|76.44|79.08|76.28|79.33|76.53|79|76.2|0
1625187300000|2021-07-02 00:55:00|79.04|76.24|79.24|76.44|79.24|76.44|79.04|76.24|0
1625187600000|2021-07-02 01:00:00|79.32|76.52|79.16|76.36|79.4|76.6|79.12|76.32|0
1625187900000|2021-07-02 01:05:00|79.08|76.28|79.08|76.28|79.16|76.36|79|76.2|0
1625188200000|2021-07-02 01:10:00|79.11|76.31|79.4|76.6|79.4|76.6|79.08|76.28|0
1625188500000|2021-07-02 01:15:00|79.48|76.68|79.36|76.56|79.48|76.68|79.32|76.52|0
1625188800000|2021-07-02 01:20:00|79.32|76.52|78.99|76.19|79.4|76.6|78.91|76.11|0
1625189100000|2021-07-02 01:25:00|79.07|76.27|78.91|76.11|79.07|76.27|78.83|76.03|0
1625189400000|2021-07-02 01:30:00|78.83|76.03|78.5|75.7|78.83|76.03|78.42|75.62|0
1625189700000|2021-07-02 01:35:00|78.42|75.62|78.82|76.02|78.82|76.02|78.34|75.54|0
1625190000000|2021-07-02 01:40:00|78.78|75.98|78.34|75.54|78.82|76.02|78.26|75.46|0
1625190300000|2021-07-02 01:45:00|78.26|75.46|78.58|75.78|78.66|75.86|78.26|75.46|0
1625190600000|2021-07-02 01:50:00|78.5|75.7|78.42|75.62|78.58|75.78|78.34|75.54|0
1625190900000|2021-07-02 01:55:00|78.5|75.7|78.25|75.45|78.58|75.78|78.17|75.37|0
1625191200000|2021-07-02 02:00:00|78.17|75.37|78.25|75.45|78.33|75.53|78.09|75.29|0
1625191500000|2021-07-02 02:05:00|78.17|75.37|78.57|75.77|78.57|75.77|78.17|75.37|0
1625191800000|2021-07-02 02:10:00|78.65|75.85|78.65|75.85|78.82|76.02|78.57|75.77|0
1625192100000|2021-07-02 02:15:00|78.61|75.81|78.57|75.77|78.65|75.85|78.49|75.69|0
1625192400000|2021-07-02 02:20:00|78.53|75.73|78.57|75.77|78.73|75.93|78.49|75.69|0
1625192700000|2021-07-02 02:25:00|78.53|75.73|78.49|75.69|78.65|75.85|78.41|75.61|0
1625193000000|2021-07-02 02:30:00|78.41|75.61|78.49|75.69|78.49|75.69|78.24|75.44|0
1625193300000|2021-07-02 02:35:00|78.57|75.77|78.68|75.88|78.73|75.93|78.48|75.68|0
1625193600000|2021-07-02 02:40:00|78.73|75.93|78.72|75.92|78.81|76.01|78.64|75.84|0
1625193900000|2021-07-02 02:45:00|78.81|76.01|78.8|76|78.89|76.09|78.56|75.76|0
1625194200000|2021-07-02 02:50:00|78.89|76.09|78.56|75.76|78.89|76.09|78.56|75.76|0
1625194500000|2021-07-02 02:55:00|78.64|75.84|78.4|75.6|78.64|75.84|78.24|75.44|0
1625194800000|2021-07-02 03:00:00|78.32|75.52|78.32|75.52|78.4|75.6|78.23|75.43|0
1625195100000|2021-07-02 03:05:00|78.23|75.43|78.48|75.68|78.48|75.68|78.23|75.43|0
1625195400000|2021-07-02 03:10:00|78.43|75.63|78.64|75.84|78.72|75.92|78.35|75.55|0
1625195700000|2021-07-02 03:15:00|78.55|75.75|78.88|76.08|78.92|76.12|78.55|75.75|0
1625196000000|2021-07-02 03:20:00|78.96|76.16|78.71|75.91|78.96|76.16|78.63|75.83|0
1625196300000|2021-07-02 03:25:00|78.79|75.99|78.79|75.99|78.96|76.16|78.71|75.91|0
1625196600000|2021-07-02 03:30:00|78.71|75.91|78.71|75.91|78.87|76.07|78.63|75.83|0
1625196900000|2021-07-02 03:35:00|78.67|75.87|78.71|75.91|78.79|75.99|78.67|75.87|0
1625197200000|2021-07-02 03:40:00|78.63|75.83|78.79|75.99|78.79|75.99|78.63|75.83|0
1625197500000|2021-07-02 03:45:00|78.87|76.07|78.79|75.99|78.87|76.07|78.79|75.99|0
1625197800000|2021-07-02 03:50:00|78.71|75.91|78.54|75.74|78.79|75.99|78.54|75.74|0
1625198100000|2021-07-02 03:55:00|78.46|75.66|78.62|75.82|78.62|75.82|78.38|75.58|0
1625198400000|2021-07-02 04:00:00|78.66|75.86|78.86|76.06|78.87|76.07|78.62|75.82|0
1625198700000|2021-07-02 04:05:00|78.78|75.98|78.7|75.9|78.86|76.06|78.7|75.9|0
1625199000000|2021-07-02 04:10:00|78.78|75.98|78.94|76.14|79.02|76.22|78.78|75.98|0
1625199300000|2021-07-02 04:15:00|78.98|76.18|78.94|76.14|79.02|76.22|78.86|76.06|0
1625199600000|2021-07-02 04:20:00|78.98|76.18|78.94|76.14|79.02|76.22|78.94|76.14|0
1625199900000|2021-07-02 04:25:00|78.98|76.18|78.86|76.06|79.02|76.22|78.86|76.06|0
1625200200000|2021-07-02 04:30:00|78.94|76.14|78.69|75.89|78.94|76.14|78.69|75.89|0
1625200500000|2021-07-02 04:35:00|78.77|75.97|78.85|76.05|78.85|76.05|78.77|75.97|0
1625200800000|2021-07-02 04:40:00|78.94|76.14|78.85|76.05|78.94|76.14|78.85|76.05|0
1625201100000|2021-07-02 04:45:00|78.81|76.01|78.85|76.05|78.85|76.05|78.77|75.97|0
1625201400000|2021-07-02 04:50:00|78.89|76.09|78.77|75.97|78.89|76.09|78.77|75.97|0
1625201700000|2021-07-02 04:55:00|78.93|76.13|78.77|75.97|78.93|76.13|78.69|75.89|0
1625202000000|2021-07-02 05:00:00|78.85|76.05|78.85|76.05|78.89|76.09|78.77|75.97|0
1625202300000|2021-07-02 05:05:00|78.77|75.97|78.6|75.8|78.77|75.97|78.56|75.76|0
1625202600000|2021-07-02 05:10:00|78.56|75.76|78.44|75.64|78.6|75.8|78.44|75.64|0
1625202900000|2021-07-02 05:15:00|78.52|75.72|78.28|75.48|78.52|75.72|78.28|75.48|0
1625203200000|2021-07-02 05:20:00|78.36|75.56|78.28|75.48|78.36|75.56|78.2|75.4|0
1625203500000|2021-07-02 05:25:00|78.36|75.56|78.6|75.8|78.68|75.88|78.36|75.56|0
1625203800000|2021-07-02 05:30:00|78.68|75.88|78.6|75.8|78.68|75.88|78.52|75.72|0
1625204100000|2021-07-02 05:35:00|78.63|75.83|78.51|75.71|78.68|75.88|78.43|75.63|0
1625204400000|2021-07-02 05:40:00|78.59|75.79|78.51|75.71|78.59|75.79|78.43|75.63|0
1625204700000|2021-07-02 05:45:00|78.59|75.79|78.43|75.63|78.67|75.87|78.43|75.63|0
1625205000000|2021-07-02 05:50:00|78.35|75.55|78.35|75.55|78.51|75.71|78.27|75.47|0
1625205300000|2021-07-02 05:55:00|78.31|75.51|78.02|75.22|78.35|75.55|77.98|75.18|0
1625205600000|2021-07-02 06:00:00|78.06|75.26|78.1|75.3|78.27|75.47|77.78|74.98|0
1625205900000|2021-07-02 06:05:00|78.02|75.22|77.86|75.06|78.1|75.3|77.86|75.06|0
1625206200000|2021-07-02 06:10:00|77.9|75.1|77.86|75.06|77.94|75.14|77.7|74.9|0
1625206500000|2021-07-02 06:15:00|77.94|75.14|77.7|74.9|77.94|75.14|77.7|74.9|0
1625206800000|2021-07-02 06:20:00|77.78|74.98|77.86|75.06|77.94|75.14|77.54|74.74|0
1625207100000|2021-07-02 06:25:00|77.81|75.01|77.77|74.97|77.86|75.06|77.61|74.81|0
1625207400000|2021-07-02 06:30:00|77.69|74.89|77.93|75.13|78.01|75.21|77.69|74.89|0
1625207700000|2021-07-02 06:35:00|78.01|75.21|77.69|74.89|78.01|75.21|77.69|74.89|0
1625208000000|2021-07-02 06:40:00|77.77|74.97|77.85|75.05|77.85|75.05|77.69|74.89|0
1625208300000|2021-07-02 06:45:00|77.89|75.09|77.69|74.89|77.93|75.13|77.69|74.89|0
1625208600000|2021-07-02 06:50:00|77.77|74.97|78.01|75.21|78.01|75.21|77.69|74.89|0
1625208900000|2021-07-02 06:55:00|77.93|75.13|78.17|75.37|78.25|75.45|77.85|75.05|0
1625209200000|2021-07-02 07:00:00|78.25|75.45|79.05|76.25|79.95|77.15|78.25|75.45|0
1625209500000|2021-07-02 07:05:00|78.85|76.45|78.93|76.53|78.93|76.53|78.53|76.13|0
1625209800000|2021-07-02 07:10:00|78.89|76.49|79.42|77.02|79.58|77.18|78.77|76.37|0
1625210100000|2021-07-02 07:15:00|79.5|77.1|79.74|77.34|79.74|77.34|79.25|76.85|0
1625210400000|2021-07-02 07:20:00|79.7|77.3|79.98|77.58|80.15|77.75|79.58|77.18|0
1625210700000|2021-07-02 07:25:00|79.9|77.5|81.13|78.73|81.13|78.73|79.9|77.5|0
1625211000000|2021-07-02 07:30:00|81.21|78.81|80.8|78.4|81.3|78.9|80.64|78.24|0
1625211300000|2021-07-02 07:35:00|80.84|78.44|80.88|78.48|81.21|78.81|80.72|78.32|0
1625211600000|2021-07-02 07:40:00|80.92|78.52|80.88|78.48|81.13|78.73|80.8|78.4|0
1625211900000|2021-07-02 07:45:00|80.8|78.4|80.14|77.74|80.88|78.48|79.9|77.5|0
1625212200000|2021-07-02 07:50:00|80.06|77.66|80.55|78.15|80.63|78.23|80.06|77.66|0
1625212500000|2021-07-02 07:55:00|80.63|78.23|80.55|78.15|80.71|78.31|80.47|78.07|0
1625212800000|2021-07-02 08:00:00|80.5|78.1|80.63|78.23|80.88|78.48|80.38|77.98|0
1625213100000|2021-07-02 08:05:00|80.71|78.31|80.3|77.9|80.75|78.35|80.17|77.77|0
1625213400000|2021-07-02 08:10:00|80.26|77.86|79.56|77.16|80.3|77.9|79.52|77.12|0
1625213700000|2021-07-02 08:15:00|79.48|77.08|78.75|76.35|79.48|77.08|78.75|76.35|0
1625214000000|2021-07-02 08:20:00|78.67|76.27|78.83|76.43|79.07|76.67|78.67|76.27|0
1625214300000|2021-07-02 08:25:00|78.87|76.47|79.15|76.75|79.23|76.83|78.83|76.43|0
1625214600000|2021-07-02 08:30:00|79.23|76.83|79.07|76.67|79.4|77|78.99|76.59|0
1625214900000|2021-07-02 08:35:00|78.99|76.59|79.07|76.67|79.23|76.83|78.91|76.51|0
1625215200000|2021-07-02 08:40:00|78.99|76.59|78.82|76.42|79.31|76.91|78.82|76.42|0
1625215500000|2021-07-02 08:45:00|78.91|76.51|78.66|76.26|78.91|76.51|78.5|76.1|0
1625215800000|2021-07-02 08:50:00|78.74|76.34|78.82|76.42|79.19|76.79|78.66|76.26|0
1625216100000|2021-07-02 08:55:00|78.86|76.46|78.98|76.58|78.98|76.58|78.58|76.18|0
1625216400000|2021-07-02 09:00:00|78.9|76.5|78.98|76.58|78.98|76.58|78.66|76.26|0
1625216700000|2021-07-02 09:05:00|79.06|76.66|78.98|76.58|79.14|76.74|78.9|76.5|0
1625217000000|2021-07-02 09:10:00|79.06|76.66|79.22|76.82|79.22|76.82|78.9|76.5|0
1625217300000|2021-07-02 09:15:00|79.18|76.78|79.46|77.06|79.46|77.06|79.14|76.74|0
1625217600000|2021-07-02 09:20:00|79.54|77.14|79.14|76.74|79.63|77.23|79.06|76.66|0
1625217900000|2021-07-02 09:25:00|79.22|76.82|79.05|76.65|79.22|76.82|78.73|76.33|0
1625218200000|2021-07-02 09:30:00|78.97|76.57|78.97|76.57|79.22|76.82|78.81|76.41|0
1625218500000|2021-07-02 09:35:00|79.05|76.65|79.3|76.9|79.3|76.9|78.97|76.57|0
1625218800000|2021-07-02 09:40:00|79.25|76.85|79.46|77.06|79.46|77.06|79.13|76.73|0
1625219100000|2021-07-02 09:45:00|79.41|77.01|79.7|77.3|79.7|77.3|79.41|77.01|0
1625219400000|2021-07-02 09:50:00|79.62|77.22|79.45|77.05|79.78|77.38|79.21|76.81|0
1625219700000|2021-07-02 09:55:00|79.49|77.09|79.29|76.89|79.62|77.22|79.21|76.81|0
1625220000000|2021-07-02 10:00:00|79.37|76.97|79.69|77.29|79.78|77.38|79.37|76.97|0
1625220300000|2021-07-02 10:05:00|79.73|77.33|80.02|77.62|80.1|77.7|79.53|77.13|0
1625220600000|2021-07-02 10:10:00|79.94|77.54|79.77|77.37|80.02|77.62|79.53|77.13|0
1625220900000|2021-07-02 10:15:00|79.69|77.29|79.77|77.37|79.94|77.54|79.61|77.21|0
1625221200000|2021-07-02 10:20:00|79.81|77.41|79.56|77.16|79.85|77.45|79.44|77.04|0
1625221500000|2021-07-02 10:25:00|79.53|77.13|79.36|76.96|79.61|77.21|79.28|76.88|0
1625221800000|2021-07-02 10:30:00|79.28|76.88|79.12|76.72|79.44|77.04|78.96|76.56|0
1625222100000|2021-07-02 10:35:00|79.04|76.64|79.15|76.75|79.28|76.88|78.87|76.47|0
1625222400000|2021-07-02 10:40:00|79.12|76.72|79.36|76.96|79.44|77.04|79.12|76.72|0
1625222700000|2021-07-02 10:45:00|79.32|76.92|79.15|76.75|79.4|77|79.03|76.63|0
1625223000000|2021-07-02 10:50:00|79.11|76.71|79.44|77.04|79.52|77.12|79.11|76.71|0
1625223300000|2021-07-02 10:55:00|79.52|77.12|79.52|77.12|79.68|77.28|79.44|77.04|0
1625223600000|2021-07-02 11:00:00|79.6|77.2|80|77.6|80.09|77.69|79.6|77.2|0
1625223900000|2021-07-02 11:05:00|79.92|77.52|79.92|77.52|80.08|77.68|79.84|77.44|0
1625224200000|2021-07-02 11:10:00|79.96|77.56|79.84|77.44|80|77.6|79.59|77.19|0
1625224500000|2021-07-02 11:15:00|79.92|77.52|79.92|77.52|80.16|77.76|79.84|77.44|0
1625224800000|2021-07-02 11:20:00|80|77.6|80.2|77.8|80.24|77.84|79.92|77.52|0
1625225100000|2021-07-02 11:25:00|80.16|77.76|80.16|77.76|80.24|77.84|80.08|77.68|0
1625225400000|2021-07-02 11:30:00|80.24|77.84|80.49|78.09|80.49|78.09|80.16|77.76|0
1625225700000|2021-07-02 11:35:00|80.4|78|80.24|77.84|80.4|78|80.16|77.76|0
1625226000000|2021-07-02 11:40:00|80.2|77.8|80.32|77.92|80.32|77.92|80.07|77.67|0
1625226300000|2021-07-02 11:45:00|80.24|77.84|80.4|78|80.48|78.08|80.15|77.75|0
1625226600000|2021-07-02 11:50:00|80.48|78.08|80.32|77.92|80.48|78.08|80.15|77.75|0
1625226900000|2021-07-02 11:55:00|80.4|78|80.23|77.83|80.4|78|80.15|77.75|0
1625227200000|2021-07-02 12:00:00|80.19|77.79|80.31|77.91|80.81|78.41|80.19|77.79|0
1625227500000|2021-07-02 12:05:00|80.35|77.95|80.23|77.83|80.39|77.99|80.07|77.67|0
1625227800000|2021-07-02 12:10:00|80.15|77.75|79.86|77.46|80.15|77.75|79.74|77.34|0
1625228100000|2021-07-02 12:15:00|79.9|77.5|80.23|77.83|80.31|77.91|79.86|77.46|0
1625228400000|2021-07-02 12:20:00|80.15|77.75|79.98|77.58|80.23|77.83|79.82|77.42|0
1625228700000|2021-07-02 12:25:00|80.06|77.66|80.06|77.66|80.47|78.07|79.98|77.58|0
1625229000000|2021-07-02 12:30:00|80.18|77.78|82.24|79.84|84.21|81.81|79.98|77.58|0
1625229300000|2021-07-02 12:35:00|82.08|79.68|81.66|79.26|82.24|79.84|81.16|78.76|0
1625229600000|2021-07-02 12:40:00|81.57|79.17|82.41|80.01|82.82|80.42|81.33|78.93|0
1625229900000|2021-07-02 12:45:00|82.49|80.09|82.32|79.92|82.66|80.26|81.99|79.59|0
1625230200000|2021-07-02 12:50:00|82.28|79.88|82.32|79.92|82.57|80.17|82.19|79.79|0
1625230500000|2021-07-02 12:55:00|82.24|79.84|81.98|79.58|82.32|79.92|81.9|79.5|0
1625230800000|2021-07-02 13:00:00|82.07|79.67|82.15|79.75|82.49|80.09|81.98|79.58|0
1625231100000|2021-07-02 13:05:00|82.23|79.83|82.32|79.92|82.48|80.08|82.15|79.75|0
1625231400000|2021-07-02 13:10:00|82.4|80|82.23|79.83|82.48|80.08|82.23|79.83|0
1625231700000|2021-07-02 13:15:00|82.31|79.91|83.07|80.67|83.15|80.75|82.31|79.91|0
1625232000000|2021-07-02 13:20:00|82.98|80.58|82.48|80.08|82.98|80.58|82.48|80.08|0
1625232300000|2021-07-02 13:25:00|82.39|79.99|82.06|79.66|82.48|80.08|81.73|79.33|0
1625232600000|2021-07-02 13:30:00|82.14|79.74|81.56|79.16|82.39|79.99|81.06|78.66|0
1625232900000|2021-07-02 13:35:00|81.48|79.08|81.81|79.41|82.14|79.74|81.48|79.08|0
1625233200000|2021-07-02 13:40:00|81.89|79.49|81.76|79.36|81.89|79.49|80.98|78.58|0
1625233500000|2021-07-02 13:45:00|81.72|79.32|82.72|80.32|82.72|80.32|81.72|79.32|0
1625233800000|2021-07-02 13:50:00|82.64|80.24|82.72|80.32|82.89|80.49|82.3|79.9|0
1625234100000|2021-07-02 13:55:00|82.64|80.24|82.55|80.15|82.8|80.4|82.39|79.99|0
1625234400000|2021-07-02 14:00:00|82.47|80.07|82.63|80.23|82.8|80.4|82.13|79.73|0
1625234700000|2021-07-02 14:05:00|82.55|80.15|82.63|80.23|82.8|80.4|82.3|79.9|0
1625235000000|2021-07-02 14:10:00|82.55|80.15|82.05|79.65|82.55|80.15|81.88|79.48|0
1625235300000|2021-07-02 14:15:00|82.13|79.73|82.8|80.4|82.88|80.48|82.13|79.73|0
1625235600000|2021-07-02 14:20:00|82.88|80.48|82.71|80.31|82.88|80.48|82.46|80.06|0
1625235900000|2021-07-02 14:25:00|82.8|80.4|82.79|80.39|83.05|80.65|82.46|80.06|0
1625236200000|2021-07-02 14:30:00|82.71|80.31|82.71|80.31|82.88|80.48|82.46|80.06|0
1625236500000|2021-07-02 14:35:00|82.79|80.39|82.79|80.39|82.88|80.48|82.37|79.97|0
1625236800000|2021-07-02 14:40:00|82.88|80.48|82.45|80.05|82.96|80.56|82.29|79.89|0
1625237100000|2021-07-02 14:45:00|82.54|80.14|82.7|80.3|82.7|80.3|82.29|79.89|0
1625237400000|2021-07-02 14:50:00|82.79|80.39|82.87|80.47|82.96|80.56|82.37|79.97|0
1625237700000|2021-07-02 14:55:00|82.79|80.39|82.87|80.47|83.04|80.64|82.7|80.3|0
1625238000000|2021-07-02 15:00:00|82.79|80.39|82.87|80.47|83.04|80.64|82.7|80.3|0
1625238300000|2021-07-02 15:05:00|82.78|80.38|82.87|80.47|82.95|80.55|82.62|80.22|0
1625238600000|2021-07-02 15:10:00|82.82|80.42|82.95|80.55|83.45|81.05|82.78|80.38|0
1625238900000|2021-07-02 15:15:00|83.03|80.63|83.12|80.72|83.2|80.8|82.95|80.55|0
1625239200000|2021-07-02 15:20:00|83.2|80.8|83.2|80.8|83.28|80.88|82.86|80.46|0
1625239500000|2021-07-02 15:25:00|83.11|80.71|83.53|81.13|83.53|81.13|82.95|80.55|0
1625239800000|2021-07-02 15:30:00|83.45|81.05|83.53|81.13|83.53|81.13|83.32|80.92|0
1625240100000|2021-07-02 15:35:00|83.45|81.05|83.62|81.22|83.7|81.3|83.32|80.92|0
1625240400000|2021-07-02 15:40:00|83.7|81.3|83.7|81.3|83.7|81.3|83.36|80.96|0
1625240700000|2021-07-02 15:45:00|83.78|81.38|84.12|81.72|84.12|81.72|83.7|81.3|0
1625241000000|2021-07-02 15:50:00|84.21|81.81|84.54|82.14|84.54|82.14|84.2|81.8|0
1625241300000|2021-07-02 15:55:00|84.71|82.31|84.71|82.31|85.23|82.83|84.63|82.23|0
1625241600000|2021-07-02 16:00:00|84.8|82.4|84.71|82.31|84.88|82.48|84.54|82.14|0
1625241900000|2021-07-02 16:05:00|84.8|82.4|85.78|83.38|85.86|83.46|84.7|82.3|0
1625242200000|2021-07-02 16:10:00|85.69|83.29|85.52|83.12|85.78|83.38|85.43|83.03|0
1625242500000|2021-07-02 16:15:00|85.6|83.2|85.86|83.46|85.95|83.55|85.43|83.03|0
1625242800000|2021-07-02 16:20:00|85.94|83.54|85.77|83.37|86.03|83.63|85.77|83.37|0
1625243100000|2021-07-02 16:25:00|85.81|83.41|85.94|83.54|86.03|83.63|85.77|83.37|0
1625243400000|2021-07-02 16:30:00|85.86|83.46|86.63|84.23|86.71|84.31|85.86|83.46|0
1625243700000|2021-07-02 16:35:00|86.8|84.4|86.97|84.57|87.06|84.66|86.58|84.18|0
1625244000000|2021-07-02 16:40:00|87.06|84.66|87.58|85.18|87.58|85.18|86.97|84.57|0
1625244300000|2021-07-02 16:45:00|87.49|85.09|87.92|85.52|88.01|85.61|87.49|85.09|0
1625244600000|2021-07-02 16:50:00|87.84|85.44|88.44|86.04|88.53|86.13|87.83|85.43|0
1625244900000|2021-07-02 16:55:00|88.53|86.13|88.62|86.22|88.71|86.31|88.27|85.87|0
1625245200000|2021-07-02 17:00:00|88.71|86.31|89.32|86.92|89.41|87.01|88.62|86.22|0
1625245500000|2021-07-02 17:05:00|89.41|87.01|88.35|85.95|89.41|87.01|88.35|85.95|0
1625245800000|2021-07-02 17:10:00|88.44|86.04|88.26|85.86|88.44|86.04|88.09|85.69|0
1625246100000|2021-07-02 17:15:00|88.35|85.95|87.91|85.51|88.48|86.08|87.91|85.51|0
1625246400000|2021-07-02 17:20:00|88|85.6|88.26|85.86|88.35|85.95|88|85.6|0
1625246700000|2021-07-02 17:25:00|88.35|85.95|88.17|85.77|88.43|86.03|88.08|85.68|0
1625247000000|2021-07-02 17:30:00|88.26|85.86|87.82|85.42|88.43|86.03|87.74|85.34|0
1625247300000|2021-07-02 17:35:00|87.91|85.51|88.43|86.03|88.43|86.03|87.91|85.51|0
1625247600000|2021-07-02 17:40:00|88.52|86.12|88.95|86.55|88.96|86.56|88.43|86.03|0
1625247900000|2021-07-02 17:45:00|88.87|86.47|88.87|86.47|88.87|86.47|88.43|86.03|0
1625248200000|2021-07-02 17:50:00|88.78|86.38|88.43|86.03|88.87|86.47|88.34|85.94|0
1625248500000|2021-07-02 17:55:00|88.51|86.11|88.77|86.37|88.86|86.46|88.43|86.03|0
1625248800000|2021-07-02 18:00:00|88.69|86.29|88.86|86.46|88.95|86.55|88.6|86.2|0
1625249100000|2021-07-02 18:05:00|88.95|86.55|89.21|86.81|89.3|86.9|88.86|86.46|0
1625249400000|2021-07-02 18:10:00|89.25|86.85|89.03|86.63|89.3|86.9|88.95|86.55|0
1625249700000|2021-07-02 18:15:00|88.95|86.55|89.21|86.81|89.21|86.81|88.86|86.46|0
1625250000000|2021-07-02 18:20:00|89.3|86.9|89.47|87.07|89.56|87.16|89.12|86.72|0
1625250300000|2021-07-02 18:25:00|89.38|86.98|89.56|87.16|89.65|87.25|89.29|86.89|0
1625250600000|2021-07-02 18:30:00|89.65|87.25|89.38|86.98|89.65|87.25|89.2|86.8|0
1625250900000|2021-07-02 18:35:00|89.29|86.89|89.2|86.8|89.56|87.16|89.2|86.8|0
1625251200000|2021-07-02 18:40:00|89.29|86.89|88.94|86.54|89.38|86.98|88.76|86.36|0
1625251500000|2021-07-02 18:45:00|89.02|86.62|88.67|86.27|89.02|86.62|88.41|86.01|0
1625251800000|2021-07-02 18:50:00|88.58|86.18|88.41|86.01|88.67|86.27|88.32|85.92|0
1625252100000|2021-07-02 18:55:00|88.5|86.1|88.58|86.18|88.76|86.36|88.32|85.92|0
1625252400000|2021-07-02 19:00:00|88.49|86.09|88.93|86.53|89.02|86.62|88.32|85.92|0
1625252700000|2021-07-02 19:05:00|89.02|86.62|89.63|87.23|89.72|87.32|89.02|86.62|0
1625253000000|2021-07-02 19:10:00|89.54|87.14|89.37|86.97|89.99|87.59|89.1|86.7|0
1625253300000|2021-07-02 19:15:00|89.41|87.01|90.98|88.58|91.07|88.67|89.41|87.01|0
1625253600000|2021-07-02 19:20:00|91.07|88.67|90.98|88.58|91.07|88.67|90.81|88.41|0
1625253900000|2021-07-02 19:25:00|91.03|88.63|91.16|88.76|91.25|88.85|90.89|88.49|0
1625254200000|2021-07-02 19:30:00|90.98|88.58|90.98|88.58|91.34|88.94|90.89|88.49|0
1625254500000|2021-07-02 19:35:00|90.93|88.53|91.42|89.02|91.51|89.11|90.54|88.14|0
1625254800000|2021-07-02 19:40:00|91.51|89.11|92.06|89.66|92.06|89.66|91.24|88.84|0
1625255100000|2021-07-02 19:45:00|91.97|89.57|92.23|89.83|92.41|90.01|91.88|89.48|0
1625255400000|2021-07-02 19:50:00|92.5|90.1|92.95|90.55|93.31|90.91|92.5|90.1|0
1625255700000|2021-07-02 19:55:00|92.86|90.46|92.14|89.74|92.95|90.55|91.34|88.94|0
1625256000000|2021-07-02 20:00:00|92.05|89.65|90.99|88.59|92.05|89.65|90.99|88.59|0
1625256300000|2021-07-02 20:05:00|91.07|88.67|90.81|88.41|91.16|88.76|90.81|88.41|0
1625256600000|2021-07-02 20:10:00|90.9|88.5|90.98|88.58|91.07|88.67|90.72|88.32|0
1625554800000|2021-07-06 07:00:00|91.04|88.44|90.21|87.61|91.09|88.49|90.03|87.43|0
1625555100000|2021-07-06 07:05:00|89.92|87.72|90.53|88.33|90.53|88.33|89.3|87.1|0
1625555400000|2021-07-06 07:10:00|90.44|88.24|90.8|88.6|91.33|89.13|90.27|88.07|0
1625555700000|2021-07-06 07:15:00|90.71|88.51|90.18|87.98|90.97|88.77|90.18|87.98|0
1625556000000|2021-07-06 07:20:00|90.26|88.06|90|87.8|90.75|88.55|89.91|87.71|0
1625556300000|2021-07-06 07:25:00|89.95|87.75|91.06|88.86|91.06|88.86|89.91|87.71|0
1625556600000|2021-07-06 07:30:00|91.15|88.95|90.61|88.41|91.24|89.04|90.61|88.41|0
1625556900000|2021-07-06 07:35:00|90.7|88.5|90.26|88.06|90.79|88.59|90.08|87.88|0
1625557200000|2021-07-06 07:40:00|90.17|87.97|89.77|87.57|90.17|87.97|89.29|87.09|0
1625557500000|2021-07-06 07:45:00|89.73|87.53|90.43|88.23|90.43|88.23|89.47|87.27|0
1625557800000|2021-07-06 07:50:00|90.34|88.14|90.43|88.23|90.87|88.67|90.26|88.06|0
1625558100000|2021-07-06 07:55:00|90.34|88.14|90.29|88.09|90.43|88.23|89.99|87.79|0
1625558400000|2021-07-06 08:00:00|90.16|87.96|89.9|87.7|90.29|88.09|89.55|87.35|0
1625558700000|2021-07-06 08:05:00|89.81|87.61|90.51|88.31|90.51|88.31|89.72|87.52|0
1625559000000|2021-07-06 08:10:00|90.6|88.4|90.34|88.14|90.78|88.58|90.07|87.87|0
1625559300000|2021-07-06 08:15:00|90.29|88.09|90.25|88.05|90.51|88.31|89.89|87.69|0
1625559600000|2021-07-06 08:20:00|90.42|88.22|90.42|88.22|90.86|88.66|90.24|88.04|0
1625559900000|2021-07-06 08:25:00|90.51|88.31|90.24|88.04|90.6|88.4|90.2|88|0
1625560200000|2021-07-06 08:30:00|90.15|87.95|90.07|87.87|90.24|88.04|89.71|87.51|0
1625560500000|2021-07-06 08:35:00|90.15|87.95|90.15|87.95|90.42|88.22|89.98|87.78|0
1625560800000|2021-07-06 08:40:00|90.06|87.86|90.15|87.95|90.33|88.13|89.97|87.77|0
1625561100000|2021-07-06 08:45:00|90.06|87.86|90.41|88.21|90.41|88.21|89.89|87.69|0
1625561400000|2021-07-06 08:50:00|90.37|88.17|90.24|88.04|90.41|88.21|90.15|87.95|0
1625561700000|2021-07-06 08:55:00|90.32|88.12|90.5|88.3|90.68|88.48|90.28|88.08|0
1625562000000|2021-07-06 09:00:00|90.41|88.21|90.59|88.39|90.67|88.47|90.23|88.03|0
1625562300000|2021-07-06 09:05:00|90.54|88.34|90.41|88.21|90.58|88.38|90.32|88.12|0
1625562600000|2021-07-06 09:10:00|90.36|88.16|90.58|88.38|90.58|88.38|90.27|88.07|0
1625562900000|2021-07-06 09:15:00|90.49|88.29|90.67|88.47|90.85|88.65|90.41|88.21|0
1625563200000|2021-07-06 09:20:00|90.58|88.38|90.67|88.47|90.85|88.65|90.49|88.29|0
1625563500000|2021-07-06 09:25:00|90.58|88.38|90.4|88.2|90.67|88.47|90.31|88.11|0
1625563800000|2021-07-06 09:30:00|90.44|88.24|89.78|87.58|90.44|88.24|89.74|87.54|0
1625564100000|2021-07-06 09:35:00|89.74|87.54|90.31|88.11|90.4|88.2|89.69|87.49|0
1625564400000|2021-07-06 09:40:00|90.22|88.02|90.48|88.28|90.62|88.42|90.22|88.02|0
1625564700000|2021-07-06 09:45:00|90.4|88.2|90.39|88.19|90.57|88.37|90.31|88.11|0
1625565000000|2021-07-06 09:50:00|90.48|88.28|90.39|88.19|90.84|88.64|90.39|88.19|0
1625565300000|2021-07-06 09:55:00|90.44|88.24|90.83|88.63|90.88|88.68|90.39|88.19|0
1625565600000|2021-07-06 10:00:00|90.75|88.55|91.01|88.81|91.01|88.81|90.66|88.46|0
1625565900000|2021-07-06 10:05:00|90.92|88.72|90.74|88.54|91.1|88.9|90.57|88.37|0
1625566200000|2021-07-06 10:10:00|90.65|88.45|90.74|88.54|90.74|88.54|90.56|88.36|0
1625566500000|2021-07-06 10:15:00|90.65|88.45|90.74|88.54|90.92|88.72|90.48|88.28|0
1625566800000|2021-07-06 10:20:00|90.65|88.45|90.47|88.27|90.74|88.54|90.3|88.1|0
1625567100000|2021-07-06 10:25:00|90.56|88.36|90.38|88.18|90.56|88.36|90.12|87.92|0
1625567400000|2021-07-06 10:30:00|90.47|88.27|90.29|88.09|90.82|88.62|90.29|88.09|0
1625567700000|2021-07-06 10:35:00|90.34|88.14|90.2|88|90.38|88.18|90.03|87.83|0
1625568000000|2021-07-06 10:40:00|90.11|87.91|90.73|88.53|90.73|88.53|90.03|87.83|0
1625568300000|2021-07-06 10:45:00|90.77|88.57|90.73|88.53|90.82|88.62|90.55|88.35|0
1625568600000|2021-07-06 10:50:00|90.82|88.62|90.99|88.79|91.26|89.06|90.68|88.48|0
1625568900000|2021-07-06 10:55:00|90.91|88.71|90.28|88.08|90.99|88.79|90.11|87.91|0
1625569200000|2021-07-06 11:00:00|90.2|88|90.64|88.44|90.64|88.44|90.2|88|0
1625569500000|2021-07-06 11:05:00|90.73|88.53|90.37|88.17|90.81|88.61|90.37|88.17|0
1625569800000|2021-07-06 11:10:00|90.41|88.21|90.19|87.99|90.55|88.35|90.1|87.9|0
1625570100000|2021-07-06 11:15:00|90.1|87.9|90.19|87.99|90.37|88.17|90.1|87.9|0
1625570400000|2021-07-06 11:20:00|90.1|87.9|90.72|88.52|90.81|88.61|90.01|87.81|0
1625570700000|2021-07-06 11:25:00|90.63|88.43|91.43|89.23|91.43|89.23|90.63|88.43|0
1625571000000|2021-07-06 11:30:00|91.25|89.05|90.89|88.69|91.34|89.14|90.8|88.6|0
1625571300000|2021-07-06 11:35:00|90.85|88.65|90.76|88.56|90.89|88.69|90.45|88.25|0
1625571600000|2021-07-06 11:40:00|90.71|88.51|90.18|87.98|90.8|88.6|90.09|87.89|0
1625571900000|2021-07-06 11:45:00|90.09|87.89|90.53|88.33|90.53|88.33|90.09|87.89|0
1625572200000|2021-07-06 11:50:00|90.49|88.29|90.71|88.51|90.8|88.6|90.45|88.25|0
1625572500000|2021-07-06 11:55:00|90.66|88.46|90.57|88.37|90.66|88.46|90.44|88.24|0
1625572800000|2021-07-06 12:00:00|90.53|88.33|90.62|88.42|90.71|88.51|90.53|88.33|0
1625573100000|2021-07-06 12:05:00|90.71|88.51|90.44|88.24|90.71|88.51|90.44|88.24|0
1625573400000|2021-07-06 12:10:00|90.53|88.33|90.44|88.24|90.62|88.42|90.39|88.19|0
1625573700000|2021-07-06 12:15:00|90.39|88.19|90.08|87.88|90.44|88.24|89.91|87.71|0
1625574000000|2021-07-06 12:20:00|90|87.8|90.35|88.15|90.35|88.15|89.91|87.71|0
1625574300000|2021-07-06 12:25:00|90.26|88.06|90.61|88.41|90.7|88.5|90.26|88.06|0
1625574600000|2021-07-06 12:30:00|90.52|88.32|90.61|88.41|90.79|88.59|90.52|88.32|0
1625574900000|2021-07-06 12:35:00|90.7|88.5|91.14|88.94|91.14|88.94|90.61|88.41|0
1625575200000|2021-07-06 12:40:00|91.23|89.03|91.05|88.85|91.23|89.03|90.96|88.76|0
1625575500000|2021-07-06 12:45:00|90.96|88.76|90.87|88.67|91.05|88.85|90.87|88.67|0
1625575800000|2021-07-06 12:50:00|90.96|88.76|90.87|88.67|91.05|88.85|90.78|88.58|0
1625576100000|2021-07-06 12:55:00|90.82|88.62|91.04|88.84|91.05|88.85|90.78|88.58|0
1625576400000|2021-07-06 13:00:00|91.13|88.93|91.04|88.84|91.22|89.02|90.95|88.75|0
1625576700000|2021-07-06 13:05:00|90.95|88.75|90.78|88.58|91.04|88.84|90.69|88.49|0
1625577000000|2021-07-06 13:10:00|90.77|88.57|90.51|88.31|90.77|88.57|90.24|88.04|0
1625577300000|2021-07-06 13:15:00|90.6|88.4|90.77|88.57|90.86|88.66|90.42|88.22|0
1625577600000|2021-07-06 13:20:00|90.86|88.66|91.3|89.1|91.3|89.1|90.77|88.57|0
1625577900000|2021-07-06 13:25:00|91.21|89.01|91.3|89.1|91.48|89.28|91.21|89.01|0
1625578200000|2021-07-06 13:30:00|91.48|89.28|90.33|88.13|92.19|89.99|90.33|88.13|0
1625578500000|2021-07-06 13:35:00|90.24|88.04|89.09|86.89|90.24|88.04|88.74|86.54|0
1625578800000|2021-07-06 13:40:00|89.18|86.98|88.74|86.54|89.36|87.16|88.74|86.54|0
1625579100000|2021-07-06 13:45:00|88.83|86.63|89.79|87.59|90.06|87.86|88.39|86.19|0
1625579400000|2021-07-06 13:50:00|89.88|87.68|88.91|86.71|89.88|87.68|88.83|86.63|0
1625579700000|2021-07-06 13:55:00|88.83|86.63|88.69|86.49|88.91|86.71|88.48|86.28|0
1625580000000|2021-07-06 14:00:00|88.61|86.41|87.61|85.41|88.91|86.71|87.44|85.24|0
1625580300000|2021-07-06 14:05:00|87.52|85.32|87.78|85.58|87.95|85.75|87.35|85.15|0
1625580600000|2021-07-06 14:10:00|87.87|85.67|87.52|85.32|87.87|85.67|87.35|85.15|0
1625580900000|2021-07-06 14:15:00|87.43|85.23|86.4|84.2|87.43|85.23|85.97|83.77|0
1625581200000|2021-07-06 14:20:00|86.49|84.29|85.21|83.01|86.49|84.29|84.95|82.75|0
1625581500000|2021-07-06 14:25:00|85.12|82.92|85.89|83.69|86.06|83.86|83.54|81.34|0
1625581800000|2021-07-06 14:30:00|85.97|83.77|83.19|80.99|85.97|83.77|82.94|80.74|0
1625582100000|2021-07-06 14:35:00|83.27|81.07|84.53|82.33|84.78|82.58|82.6|80.4|0
1625582400000|2021-07-06 14:40:00|84.44|82.24|84.7|82.5|84.78|82.58|84.02|81.82|0
1625582700000|2021-07-06 14:45:00|84.65|82.45|83.77|81.57|84.78|82.58|83.52|81.32|0
1625583000000|2021-07-06 14:50:00|83.85|81.65|83.1|80.9|83.85|81.65|82.76|80.56|0
1625583300000|2021-07-06 14:55:00|83.18|80.98|81.82|79.62|83.18|80.98|81.77|79.57|0
1625583600000|2021-07-06 15:00:00|81.74|79.54|81.16|78.96|82.07|79.87|81.08|78.88|0
1625583900000|2021-07-06 15:05:00|81.08|78.88|84.27|82.07|84.36|82.16|80.76|78.56|0
1625584200000|2021-07-06 15:10:00|84.19|81.99|83.36|81.16|84.19|81.99|83.36|81.16|0
1625584500000|2021-07-06 15:15:00|83.44|81.24|82.94|80.74|83.94|81.74|82.28|80.08|0
1625584800000|2021-07-06 15:20:00|82.86|80.66|82.69|80.49|83.56|81.36|82.53|80.33|0
1625585100000|2021-07-06 15:25:00|82.78|80.58|84.46|82.26|84.46|82.26|81.71|79.51|0
1625585400000|2021-07-06 15:30:00|84.54|82.34|84.35|82.15|85.3|83.1|83.93|81.73|0
1625585700000|2021-07-06 15:35:00|84.52|82.32|84.77|82.57|85.02|82.82|84.52|82.32|0
1625586000000|2021-07-06 15:40:00|84.85|82.65|84.43|82.23|84.94|82.74|84.39|82.19|0
1625586300000|2021-07-06 15:45:00|84.35|82.15|84.18|81.98|84.43|82.23|83.51|81.31|0
1625586600000|2021-07-06 15:50:00|84.26|82.06|83.68|81.48|84.35|82.15|83.51|81.31|0
1625586900000|2021-07-06 15:55:00|83.76|81.56|83.93|81.73|84.26|82.06|83.51|81.31|0
1625587200000|2021-07-06 16:00:00|83.84|81.64|82.6|80.4|83.84|81.64|82.35|80.15|0
1625587500000|2021-07-06 16:05:00|82.68|80.48|80.8|78.6|83.01|80.81|80.8|78.6|0
1625587800000|2021-07-06 16:10:00|80.88|78.68|81.61|79.41|82.18|79.98|80.88|78.68|0
1625588100000|2021-07-06 16:15:00|81.69|79.49|80.71|78.51|82.02|79.82|80.55|78.35|0
1625588400000|2021-07-06 16:20:00|80.55|78.35|82.21|80.01|82.29|80.09|80.47|78.27|0
1625588700000|2021-07-06 16:25:00|82.13|79.93|82.37|80.17|82.54|80.34|81.39|79.19|0
1625589000000|2021-07-06 16:30:00|82.04|79.84|81.96|79.76|82.04|79.84|81.07|78.87|0
1625589300000|2021-07-06 16:35:00|81.88|79.68|81.88|79.68|82.04|79.84|81.23|79.03|0
1625589600000|2021-07-06 16:40:00|81.96|79.76|81.71|79.51|82.12|79.92|81.39|79.19|0
1625589900000|2021-07-06 16:45:00|81.79|79.59|82.61|80.41|82.61|80.41|81.47|79.27|0
1625590200000|2021-07-06 16:50:00|82.53|80.33|83.27|81.07|83.27|81.07|82.37|80.17|0
1625590500000|2021-07-06 16:55:00|83.35|81.15|84.02|81.82|84.1|81.9|83.1|80.9|0
1625590800000|2021-07-06 17:00:00|83.93|81.73|84.51|82.31|84.51|82.31|83.68|81.48|0
1625591100000|2021-07-06 17:05:00|84.6|82.4|84.93|82.73|84.93|82.73|84.43|82.23|0
1625591400000|2021-07-06 17:10:00|84.85|82.65|84.32|82.12|84.93|82.73|83.9|81.7|0
1625591700000|2021-07-06 17:15:00|84.49|82.29|84.57|82.37|84.65|82.45|84.4|82.2|0
1625592000000|2021-07-06 17:20:00|84.65|82.45|84.57|82.37|85.24|83.04|84.4|82.2|0
1625592300000|2021-07-06 17:25:00|84.65|82.45|84.65|82.45|84.9|82.7|84.32|82.12|0
1625592600000|2021-07-06 17:30:00|84.57|82.37|84.65|82.45|84.73|82.53|84.4|82.2|0
1625592900000|2021-07-06 17:35:00|84.56|82.36|84.73|82.53|84.9|82.7|84.56|82.36|0
1625593200000|2021-07-06 17:40:00|84.82|82.62|85.4|83.2|85.49|83.29|84.56|82.36|0
1625593500000|2021-07-06 17:45:00|85.49|83.29|85.57|83.37|85.66|83.46|85.32|83.12|0
1625593800000|2021-07-06 17:50:00|85.65|83.45|85.99|83.79|86.08|83.88|85.65|83.45|0
1625594100000|2021-07-06 17:55:00|85.91|83.71|85.91|83.71|86.16|83.96|85.74|83.54|0
1625594400000|2021-07-06 18:00:00|85.82|83.62|86.41|84.21|86.41|84.21|85.82|83.62|0
1625594700000|2021-07-06 18:05:00|86.33|84.13|86.33|84.13|86.67|84.47|86.24|84.04|0
1625595000000|2021-07-06 18:10:00|86.24|84.04|86.07|83.87|86.24|84.04|85.73|83.53|0
1625595300000|2021-07-06 18:15:00|86.16|83.96|86.92|84.72|86.92|84.72|85.9|83.7|0
1625595600000|2021-07-06 18:20:00|87.01|84.81|87|84.8|87.18|84.98|86.92|84.72|0
1625595900000|2021-07-06 18:25:00|86.92|84.72|87.43|85.23|87.43|85.23|86.83|84.63|0
1625596200000|2021-07-06 18:30:00|87.52|85.32|87.05|84.85|88.38|86.18|86.97|84.77|0
1625596500000|2021-07-06 18:35:00|87.14|84.94|86.54|84.34|87.14|84.94|86.19|83.99|0
1625596800000|2021-07-06 18:40:00|86.62|84.42|86.36|84.16|86.62|84.42|86.11|83.91|0
1625597100000|2021-07-06 18:45:00|86.28|84.08|86.11|83.91|86.36|84.16|86.11|83.91|0
1625597400000|2021-07-06 18:50:00|86.19|83.99|85.34|83.14|86.45|84.25|85.25|83.05|0
1625597700000|2021-07-06 18:55:00|85.42|83.22|86.1|83.9|86.19|83.99|85.42|83.22|0
1625598000000|2021-07-06 19:00:00|86.02|83.82|86.36|84.16|86.44|84.24|85.93|83.73|0
1625598300000|2021-07-06 19:05:00|86.27|84.07|87.08|84.88|87.08|84.88|86.27|84.07|0
1625598600000|2021-07-06 19:10:00|87.04|84.84|87.47|85.27|87.73|85.53|86.95|84.75|0
1625598900000|2021-07-06 19:15:00|87.38|85.18|87.55|85.35|87.73|85.53|87.38|85.18|0
1625599200000|2021-07-06 19:20:00|87.64|85.44|86.63|84.43|89.93|87.73|86.63|84.43|0
1625599500000|2021-07-06 19:25:00|86.72|84.52|87.15|84.95|87.32|85.12|86.72|84.52|0
1625599800000|2021-07-06 19:30:00|87.24|85.04|87.27|85.07|87.58|85.38|86.29|84.09|0
1625600100000|2021-07-06 19:35:00|87.18|84.98|88.3|86.1|88.39|86.19|87.09|84.89|0
1625600400000|2021-07-06 19:40:00|88.39|86.19|88.39|86.19|88.65|86.45|88.13|85.93|0
1625600700000|2021-07-06 19:45:00|88.48|86.28|88.91|86.71|89.08|86.88|88.48|86.28|0
1625601000000|2021-07-06 19:50:00|89.43|87.23|88.21|86.01|89.43|87.23|87.69|85.49|0
1625601300000|2021-07-06 19:55:00|88.13|85.93|88.21|86.01|88.73|86.53|87.78|85.58|0
1625601600000|2021-07-06 20:00:00|88.04|85.84|87.34|85.14|88.12|85.92|87.26|85.06|0
1625601900000|2021-07-06 20:05:00|87.52|85.32|87.17|84.97|87.69|85.49|87.17|84.97|0
1625602200000|2021-07-06 20:10:00|87.26|85.06|87.08|84.88|87.34|85.14|87.08|84.88|0
1625602500000|2021-07-06 20:15:00|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1625602800000|2021-07-06 20:20:00|87.45|84.85|87.37|84.77|87.54|84.94|87.37|84.77|0
1625603100000|2021-07-06 20:25:00|87.28|84.68|87.19|84.59|87.28|84.68|86.93|84.33|0
1625603400000|2021-07-06 20:30:00|87.11|84.51|87.28|84.68|87.28|84.68|87.02|84.42|0
1625603700000|2021-07-06 20:35:00|87.19|84.59|87.28|84.68|87.28|84.68|87.19|84.59|0
1625604000000|2021-07-06 20:40:00|87.19|84.59|87.02|84.42|87.19|84.59|86.93|84.33|0
1625604300000|2021-07-06 20:45:00|86.93|84.33|86.42|83.82|87.02|84.42|86.42|83.82|0
1625604600000|2021-07-06 20:50:00|86.41|83.81|86.58|83.98|86.58|83.98|86.33|83.73|0
1625604900000|2021-07-06 20:55:00|86.54|83.94|86.54|83.94|86.84|84.24|86.5|83.9|0
1625605200000|2021-07-06 21:00:00|86.6|84|86.79|84.19|86.81|84.21|86.6|84|0
1625605500000|2021-07-06 21:05:00|86.73|84.13|86.77|84.17|86.79|84.19|86.72|84.12|0
1625605800000|2021-07-06 21:10:00|86.8|84.2|86.75|84.15|86.8|84.2|86.56|83.96|0
1625606100000|2021-07-06 21:15:00|86.78|84.18|86.66|84.06|86.88|84.28|86.66|84.06|0
1625606400000|2021-07-06 21:20:00|86.63|84.03|86.43|83.83|86.63|84.03|86.41|83.81|0
1625606700000|2021-07-06 21:25:00|86.45|83.85|86.39|83.79|86.47|83.87|86.38|83.78|0
1625607000000|2021-07-06 21:30:00|86.18|83.58|86.35|83.75|86.39|83.79|86.18|83.58|0
1625607300000|2021-07-06 21:35:00|86.24|83.64|86.13|83.53|86.37|83.77|86.13|83.53|0
1625607600000|2021-07-06 21:40:00|86.19|83.59|86.23|83.63|86.24|83.64|86|83.4|0
1625607900000|2021-07-06 21:45:00|86.25|83.65|86.31|83.71|86.31|83.71|86.25|83.65|0
1625608200000|2021-07-06 21:50:00|86.32|83.72|86.34|83.74|86.36|83.76|86.25|83.65|0
1625608500000|2021-07-06 21:55:00|86.3|83.7|86.37|83.77|86.41|83.81|86.27|83.67|0
1625608800000|2021-07-06 22:00:00|86.61|84.01|86.65|84.05|86.69|84.09|86.31|83.71|0
1625609100000|2021-07-06 22:05:00|86.69|84.09|86.9|84.3|86.91|84.31|86.65|84.05|0
1625609400000|2021-07-06 22:10:00|86.82|84.22|86.9|84.3|86.9|84.3|86.69|84.09|0
1625609700000|2021-07-06 22:15:00|86.99|84.39|87.24|84.64|87.25|84.65|86.99|84.39|0
1625610000000|2021-07-06 22:20:00|87.16|84.56|87.24|84.64|87.33|84.73|87.07|84.47|0
1625610300000|2021-07-06 22:25:00|87.16|84.56|87.24|84.64|87.24|84.64|87.16|84.56|0
1625610600000|2021-07-06 22:30:00|87.16|84.56|86.98|84.38|87.16|84.56|86.98|84.38|0
1625610900000|2021-07-06 22:35:00|87.07|84.47|87.02|84.42|87.15|84.55|87.02|84.42|0
1625611200000|2021-07-06 22:40:00|87.07|84.47|87.15|84.55|87.24|84.64|87.07|84.47|0
1625611500000|2021-07-06 22:45:00|87.06|84.46|86.98|84.38|87.24|84.64|86.98|84.38|0
1625611800000|2021-07-06 22:50:00|86.89|84.29|87.06|84.46|87.23|84.63|86.81|84.21|0
1625612100000|2021-07-06 22:55:00|87.1|84.5|86.97|84.37|87.23|84.63|86.97|84.37|0
1625612400000|2021-07-06 23:00:00|86.84|84.24|86.97|84.37|87.1|84.5|86.84|84.24|0
1625612700000|2021-07-06 23:05:00|87.01|84.41|86.89|84.29|87.01|84.41|86.8|84.2|0
1625613000000|2021-07-06 23:10:00|86.97|84.37|87.14|84.54|87.14|84.54|86.89|84.29|0
1625613300000|2021-07-06 23:15:00|87.06|84.46|87.14|84.54|87.14|84.54|87.05|84.45|0
1625613600000|2021-07-06 23:20:00|87.23|84.63|86.97|84.37|87.23|84.63|86.97|84.37|0
1625613900000|2021-07-06 23:25:00|86.88|84.28|86.79|84.19|86.88|84.28|86.79|84.19|0
1625614200000|2021-07-06 23:30:00|86.71|84.11|86.79|84.19|86.79|84.19|86.71|84.11|0
1625614500000|2021-07-06 23:35:00|86.71|84.11|86.53|83.93|86.88|84.28|86.53|83.93|0
1625614800000|2021-07-06 23:40:00|86.45|83.85|86.11|83.51|86.53|83.93|86.02|83.42|0
1625615100000|2021-07-06 23:45:00|86.02|83.42|86.1|83.5|86.11|83.51|85.85|83.25|0
1625615400000|2021-07-06 23:50:00|86.02|83.42|86.1|83.5|86.1|83.5|85.85|83.25|0
1625615700000|2021-07-06 23:55:00|86.19|83.59|86.36|83.76|86.53|83.93|86.19|83.59|0
1625616000000|2021-07-07 00:00:00|86.14|83.54|86.44|83.84|86.7|84.1|85.51|82.91|0
1625616300000|2021-07-07 00:05:00|86.53|83.93|86.35|83.75|86.7|84.1|86.27|83.67|0
1625616600000|2021-07-07 00:10:00|86.44|83.84|86.44|83.84|86.61|84.01|86.01|83.41|0
1625616900000|2021-07-07 00:15:00|86.35|83.75|85.92|83.32|86.44|83.84|85.59|82.99|0
1625617200000|2021-07-07 00:20:00|85.84|83.24|86.13|83.53|86.35|83.75|85.75|83.15|0
1625617500000|2021-07-07 00:25:00|86.09|83.49|86.52|83.92|86.52|83.92|86.09|83.49|0
1625617800000|2021-07-07 00:30:00|86.69|84.09|86.35|83.75|86.69|84.09|86.18|83.58|0
1625618100000|2021-07-07 00:35:00|86.43|83.83|86.94|84.34|86.94|84.34|86.35|83.75|0
1625618400000|2021-07-07 00:40:00|86.99|84.39|86.94|84.34|87.2|84.6|86.77|84.17|0
1625618700000|2021-07-07 00:45:00|86.86|84.26|87.03|84.43|87.28|84.68|86.86|84.26|0
1625619000000|2021-07-07 00:50:00|87.07|84.47|87.03|84.43|87.28|84.68|86.94|84.34|0
1625619300000|2021-07-07 00:55:00|86.98|84.38|87.11|84.51|87.2|84.6|86.85|84.25|0
1625619600000|2021-07-07 01:00:00|87.2|84.6|86.85|84.25|87.37|84.77|86.76|84.16|0
1625619900000|2021-07-07 01:05:00|86.76|84.16|86.93|84.33|87.02|84.42|86.76|84.16|0
1625620200000|2021-07-07 01:10:00|87.02|84.42|86.76|84.16|87.11|84.51|86.76|84.16|0
1625620500000|2021-07-07 01:15:00|86.59|83.99|87.45|84.85|87.53|84.93|86.59|83.99|0
1625620800000|2021-07-07 01:20:00|87.36|84.76|87.36|84.76|87.53|84.93|87.19|84.59|0
1625621100000|2021-07-07 01:25:00|87.45|84.85|87.62|85.02|87.7|85.1|87.44|84.84|0
1625621400000|2021-07-07 01:30:00|87.53|84.93|87.44|84.84|87.7|85.1|87.36|84.76|0
1625621700000|2021-07-07 01:35:00|87.4|84.8|87.79|85.19|87.87|85.27|87.36|84.76|0
1625622000000|2021-07-07 01:40:00|87.87|85.27|87.61|85.01|88.13|85.53|87.61|85.01|0
1625622300000|2021-07-07 01:45:00|87.7|85.1|87.52|84.92|87.7|85.1|87.39|84.79|0
1625622600000|2021-07-07 01:50:00|87.44|84.84|87.52|84.92|87.7|85.1|87.35|84.75|0
1625622900000|2021-07-07 01:55:00|87.61|85.01|87.61|85.01|87.87|85.27|87.52|84.92|0
1625623200000|2021-07-07 02:00:00|87.56|84.96|87.52|84.92|87.78|85.18|87.44|84.84|0
1625623500000|2021-07-07 02:05:00|87.61|85.01|87.69|85.09|87.95|85.35|87.61|85.01|0
1625623800000|2021-07-07 02:10:00|87.73|85.13|87.26|84.66|87.78|85.18|87.26|84.66|0
1625624100000|2021-07-07 02:15:00|87.34|84.74|87.38|84.78|87.43|84.83|87.3|84.7|0
1625624400000|2021-07-07 02:20:00|87.34|84.74|87.43|84.83|87.43|84.83|87.26|84.66|0
1625624700000|2021-07-07 02:25:00|87.47|84.87|87.51|84.91|87.69|85.09|87.43|84.83|0
1625625000000|2021-07-07 02:30:00|87.6|85|87.51|84.91|87.77|85.17|87.51|84.91|0
1625625300000|2021-07-07 02:35:00|87.42|84.82|87.16|84.56|87.51|84.91|87.08|84.48|0
1625625600000|2021-07-07 02:40:00|87.08|84.48|87.03|84.43|87.25|84.65|86.99|84.39|0
1625625900000|2021-07-07 02:45:00|87.08|84.48|87.25|84.65|87.25|84.65|86.99|84.39|0
1625626200000|2021-07-07 02:50:00|87.16|84.56|87.5|84.9|87.68|85.08|87.16|84.56|0
1625626500000|2021-07-07 02:55:00|87.46|84.86|87.68|85.08|87.76|85.16|87.46|84.86|0
1625626800000|2021-07-07 03:00:00|87.76|85.16|87.59|84.99|87.76|85.16|87.42|84.82|0
1625627100000|2021-07-07 03:05:00|87.67|85.07|87.76|85.16|87.76|85.16|87.59|84.99|0
1625627400000|2021-07-07 03:10:00|87.84|85.24|88.1|85.5|88.28|85.68|87.76|85.16|0
1625627700000|2021-07-07 03:15:00|88.06|85.46|87.8|85.2|88.1|85.5|87.62|85.02|0
1625628000000|2021-07-07 03:20:00|87.84|85.24|87.75|85.15|87.84|85.24|87.67|85.07|0
1625628300000|2021-07-07 03:25:00|87.84|85.24|87.93|85.33|88.1|85.5|87.75|85.15|0
1625628600000|2021-07-07 03:30:00|87.97|85.37|88.1|85.5|88.1|85.5|87.84|85.24|0
1625628900000|2021-07-07 03:35:00|88.01|85.41|88.1|85.5|88.1|85.5|87.92|85.32|0
1625629200000|2021-07-07 03:40:00|88.18|85.58|88.18|85.58|88.36|85.76|88.18|85.58|0
1625629500000|2021-07-07 03:45:00|88.14|85.54|88.13|85.53|88.18|85.58|88.01|85.41|0
1625629800000|2021-07-07 03:50:00|88.09|85.49|88.26|85.66|88.35|85.75|88.09|85.49|0
1625630100000|2021-07-07 03:55:00|88.18|85.58|88|85.4|88.26|85.66|87.92|85.32|0
1625630400000|2021-07-07 04:00:00|87.92|85.32|88.17|85.57|88.26|85.66|87.92|85.32|0
1625630700000|2021-07-07 04:05:00|88.26|85.66|88.09|85.49|88.26|85.66|88.09|85.49|0
1625631000000|2021-07-07 04:10:00|88.13|85.53|88.08|85.48|88.17|85.57|88.08|85.48|0
1625631300000|2021-07-07 04:15:00|88.13|85.53|88.26|85.66|88.26|85.66|88.08|85.48|0
1625631600000|2021-07-07 04:20:00|88.17|85.57|88.17|85.57|88.26|85.66|88.08|85.48|0
1625631900000|2021-07-07 04:25:00|88.12|85.52|87.01|84.41|88.17|85.57|86.93|84.33|0
1625632200000|2021-07-07 04:30:00|86.93|84.33|86.75|84.15|87.1|84.5|86.67|84.07|0
1625632500000|2021-07-07 04:35:00|86.71|84.11|86.49|83.89|86.75|84.15|86.49|83.89|0
1625632800000|2021-07-07 04:40:00|86.58|83.98|86.23|83.63|86.58|83.98|86.23|83.63|0
1625633100000|2021-07-07 04:45:00|86.32|83.72|86.32|83.72|86.41|83.81|86.23|83.63|0
1625633400000|2021-07-07 04:50:00|86.4|83.8|86.23|83.63|86.4|83.8|86.15|83.55|0
1625633700000|2021-07-07 04:55:00|86.19|83.59|86.23|83.63|86.32|83.72|86.15|83.55|0
1625634000000|2021-07-07 05:00:00|86.14|83.54|86.31|83.71|86.4|83.8|86.14|83.54|0
1625634300000|2021-07-07 05:05:00|86.23|83.63|86.31|83.71|86.4|83.8|86.23|83.63|0
1625634600000|2021-07-07 05:10:00|86.23|83.63|86.23|83.63|86.35|83.75|85.97|83.37|0
1625634900000|2021-07-07 05:15:00|86.14|83.54|85.97|83.37|86.23|83.63|85.84|83.24|0
1625635200000|2021-07-07 05:20:00|85.88|83.28|86.05|83.45|86.05|83.45|85.8|83.2|0
1625635500000|2021-07-07 05:25:00|85.97|83.37|86.05|83.45|86.14|83.54|85.97|83.37|0
1625635800000|2021-07-07 05:30:00|86.14|83.54|86.13|83.53|86.22|83.62|86.05|83.45|0
1625636100000|2021-07-07 05:35:00|86.22|83.62|86.48|83.88|86.56|83.96|86.13|83.53|0
1625636400000|2021-07-07 05:40:00|86.39|83.79|86.65|84.05|86.65|84.05|86.22|83.62|0
1625636700000|2021-07-07 05:45:00|86.56|83.96|86.47|83.87|86.65|84.05|86.39|83.79|0
1625637000000|2021-07-07 05:50:00|86.56|83.96|86.56|83.96|86.82|84.22|86.47|83.87|0
1625637300000|2021-07-07 05:55:00|86.47|83.87|86.64|84.04|86.73|84.13|86.38|83.78|0
1625637600000|2021-07-07 06:00:00|86.73|84.13|86.73|84.13|86.81|84.21|86.38|83.78|0
1625637900000|2021-07-07 06:05:00|86.9|84.3|86.64|84.04|86.9|84.3|86.47|83.87|0
1625638200000|2021-07-07 06:10:00|86.68|84.08|86.81|84.21|86.85|84.25|86.68|84.08|0
1625638500000|2021-07-07 06:15:00|86.9|84.3|86.72|84.12|86.9|84.3|86.55|83.95|0
1625638800000|2021-07-07 06:20:00|86.81|84.21|86.89|84.29|87.24|84.64|86.81|84.21|0
1625639100000|2021-07-07 06:25:00|86.85|84.25|86.8|84.2|86.98|84.38|86.72|84.12|0
1625639400000|2021-07-07 06:30:00|86.85|84.25|86.37|83.77|86.98|84.38|86.37|83.77|0
1625639700000|2021-07-07 06:35:00|86.46|83.86|86.46|83.86|86.63|84.03|86.46|83.86|0
1625640000000|2021-07-07 06:40:00|86.54|83.94|86.37|83.77|86.54|83.94|86.37|83.77|0
1625640300000|2021-07-07 06:45:00|86.46|83.86|86.54|83.94|86.63|84.03|86.28|83.68|0
1625640600000|2021-07-07 06:50:00|86.63|84.03|86.88|84.28|86.88|84.28|86.45|83.85|0
1625640900000|2021-07-07 06:55:00|86.84|84.24|87.31|84.71|87.4|84.8|86.71|84.11|0
1625641200000|2021-07-07 07:00:00|87.23|84.63|90.41|87.81|90.59|87.99|87.23|84.63|0
1625641500000|2021-07-07 07:05:00|90.3|88.1|89.68|87.48|90.91|88.71|89.51|87.31|0
1625641800000|2021-07-07 07:10:00|89.77|87.57|89.68|87.48|89.95|87.75|89.51|87.31|0
1625642100000|2021-07-07 07:15:00|89.77|87.57|90.65|88.45|90.82|88.62|89.77|87.57|0
1625642400000|2021-07-07 07:20:00|90.6|88.4|90.47|88.27|91.44|89.24|90.38|88.18|0
1625642700000|2021-07-07 07:25:00|90.38|88.18|91.35|89.15|91.39|89.19|90.38|88.18|0
1625643000000|2021-07-07 07:30:00|91.44|89.24|91.08|88.88|91.7|89.5|91.08|88.88|0
1625643300000|2021-07-07 07:35:00|91.12|88.92|90.9|88.7|91.35|89.15|90.82|88.62|0
1625643600000|2021-07-07 07:40:00|90.95|88.75|90.81|88.61|91.43|89.23|90.64|88.44|0
1625643900000|2021-07-07 07:45:00|90.9|88.7|91.17|88.97|91.34|89.14|90.73|88.53|0
1625644200000|2021-07-07 07:50:00|91.25|89.05|90.81|88.61|91.34|89.14|90.81|88.61|0
1625644500000|2021-07-07 07:55:00|90.72|88.52|90.9|88.7|90.99|88.79|90.19|87.99|0
1625644800000|2021-07-07 08:00:00|90.81|88.61|91.78|89.58|91.78|89.58|90.81|88.61|0
1625645100000|2021-07-07 08:05:00|91.69|89.49|91.69|89.49|92.23|90.03|91.6|89.4|0
1625645400000|2021-07-07 08:10:00|91.6|89.4|91.51|89.31|91.96|89.76|91.07|88.87|0
1625645700000|2021-07-07 08:15:00|91.6|89.4|91.51|89.31|91.87|89.67|91.25|89.05|0
1625646000000|2021-07-07 08:20:00|91.42|89.22|90.98|88.78|91.51|89.31|90.8|88.6|0
1625646300000|2021-07-07 08:25:00|90.89|88.69|91.15|88.95|91.15|88.95|90.8|88.6|0
1625646600000|2021-07-07 08:30:00|91.24|89.04|90.98|88.78|91.42|89.22|90.89|88.69|0
1625646900000|2021-07-07 08:35:00|90.89|88.69|90.62|88.42|91.06|88.86|90.27|88.07|0
1625647200000|2021-07-07 08:40:00|90.53|88.33|90.18|87.98|90.71|88.51|90|87.8|0
1625647500000|2021-07-07 08:45:00|90.27|88.07|90.35|88.15|90.4|88.2|90.09|87.89|0
1625647800000|2021-07-07 08:50:00|90.4|88.2|90.35|88.15|90.53|88.33|90.09|87.89|0
1625648100000|2021-07-07 08:55:00|90.26|88.06|90.53|88.33|90.61|88.41|90|87.8|0
1625648400000|2021-07-07 09:00:00|90.61|88.41|91.05|88.85|91.05|88.85|90.26|88.06|0
1625648700000|2021-07-07 09:05:00|91.01|88.81|91.5|89.3|91.54|89.34|90.97|88.77|0
1625649000000|2021-07-07 09:10:00|91.58|89.38|91.49|89.29|91.85|89.65|91.32|89.12|0
1625649300000|2021-07-07 09:15:00|91.58|89.38|91.49|89.29|91.67|89.47|91.23|89.03|0
1625649600000|2021-07-07 09:20:00|91.58|89.38|91.85|89.65|92.02|89.82|91.4|89.2|0
1625649900000|2021-07-07 09:25:00|91.8|89.6|91.67|89.47|91.93|89.73|91.58|89.38|0
1625650200000|2021-07-07 09:30:00|91.76|89.56|91.75|89.55|91.93|89.73|91.53|89.33|0
1625650500000|2021-07-07 09:35:00|91.84|89.64|92.02|89.82|92.2|90|91.66|89.46|0
1625650800000|2021-07-07 09:40:00|92.11|89.91|91.84|89.64|92.29|90.09|91.84|89.64|0
1625651100000|2021-07-07 09:45:00|91.88|89.68|91.93|89.73|92.11|89.91|91.84|89.64|0
1625651400000|2021-07-07 09:50:00|91.88|89.68|91.48|89.28|91.88|89.68|91.3|89.1|0
1625651700000|2021-07-07 09:55:00|91.57|89.37|91.52|89.32|91.75|89.55|91.48|89.28|0
1625652000000|2021-07-07 10:00:00|91.48|89.28|91.04|88.84|91.48|89.28|91.04|88.84|0
1625652300000|2021-07-07 10:05:00|91.12|88.92|91.12|88.92|91.3|89.1|90.95|88.75|0
1625652600000|2021-07-07 10:10:00|91.21|89.01|90.46|88.26|91.25|89.05|90.33|88.13|0
1625652900000|2021-07-07 10:15:00|90.5|88.3|90.68|88.48|91.07|88.87|90.5|88.3|0
1625653200000|2021-07-07 10:20:00|90.72|88.52|90.85|88.65|91.12|88.92|90.72|88.52|0
1625653500000|2021-07-07 10:25:00|90.76|88.56|90.94|88.74|91.12|88.92|90.76|88.56|0
1625653800000|2021-07-07 10:30:00|91.03|88.83|90.94|88.74|91.12|88.92|90.76|88.56|0
1625654100000|2021-07-07 10:35:00|91.03|88.83|90.94|88.74|91.03|88.83|90.32|88.12|0
1625654400000|2021-07-07 10:40:00|90.85|88.65|91.91|89.71|91.91|89.71|90.85|88.65|0
1625654700000|2021-07-07 10:45:00|91.82|89.62|91.82|89.62|92.09|89.89|91.73|89.53|0
1625655000000|2021-07-07 10:50:00|91.91|89.71|91.73|89.53|92|89.8|91.64|89.44|0
1625655300000|2021-07-07 10:55:00|91.64|89.44|91.99|89.79|91.99|89.79|91.64|89.44|0
1625655600000|2021-07-07 11:00:00|92.08|89.88|91.73|89.53|92.13|89.93|91.64|89.44|0
1625655900000|2021-07-07 11:05:00|91.77|89.57|92.17|89.97|92.17|89.97|91.77|89.57|0
1625656200000|2021-07-07 11:10:00|92.26|90.06|91.99|89.79|92.26|90.06|91.81|89.61|0
1625656500000|2021-07-07 11:15:00|91.9|89.7|91.63|89.43|91.99|89.79|91.63|89.43|0
1625656800000|2021-07-07 11:20:00|91.72|89.52|91.63|89.43|91.81|89.61|91.54|89.34|0
1625657100000|2021-07-07 11:25:00|91.72|89.52|91.54|89.34|92.07|89.87|91.54|89.34|0
1625657400000|2021-07-07 11:30:00|91.58|89.38|91.89|89.69|92.07|89.87|91.45|89.25|0
1625657700000|2021-07-07 11:35:00|91.98|89.78|91.71|89.51|92.16|89.96|91.71|89.51|0
1625658000000|2021-07-07 11:40:00|91.76|89.56|91.71|89.51|92.07|89.87|91.62|89.42|0
1625658300000|2021-07-07 11:45:00|91.8|89.6|91.71|89.51|91.89|89.69|91.62|89.42|0
1625658600000|2021-07-07 11:50:00|91.8|89.6|91.89|89.69|91.98|89.78|91.62|89.42|0
1625658900000|2021-07-07 11:55:00|91.98|89.78|92.15|89.95|92.42|90.22|91.97|89.77|0
1625659200000|2021-07-07 12:00:00|92.33|90.13|92.96|90.76|92.96|90.76|92.24|90.04|0
1625659500000|2021-07-07 12:05:00|92.91|90.71|92.77|90.57|92.96|90.76|92.69|90.49|0
1625659800000|2021-07-07 12:10:00|92.86|90.66|92.59|90.39|93.13|90.93|92.59|90.39|0
1625660100000|2021-07-07 12:15:00|92.68|90.48|91.26|89.06|92.77|90.57|91.26|89.06|0
1625660400000|2021-07-07 12:20:00|91.17|88.97|91.97|89.77|92.23|90.03|91.08|88.88|0
1625660700000|2021-07-07 12:25:00|92.06|89.86|91.61|89.41|92.14|89.94|91.61|89.41|0
1625661000000|2021-07-07 12:30:00|91.65|89.45|90.72|88.52|91.7|89.5|90.64|88.44|0
1625661300000|2021-07-07 12:35:00|90.77|88.57|90.81|88.61|90.99|88.79|90.72|88.52|0
1625661600000|2021-07-07 12:40:00|90.85|88.65|90.81|88.61|90.99|88.79|90.72|88.52|0
1625661900000|2021-07-07 12:45:00|90.85|88.65|90.67|88.47|90.9|88.7|90.63|88.43|0
1625662200000|2021-07-07 12:50:00|90.63|88.43|90.54|88.34|90.72|88.52|89.93|87.73|0
1625662500000|2021-07-07 12:55:00|90.63|88.43|90.45|88.25|90.63|88.43|90.19|87.99|0
1625662800000|2021-07-07 13:00:00|90.54|88.34|90.8|88.6|90.8|88.6|90.36|88.16|0
1625663100000|2021-07-07 13:05:00|90.89|88.69|90.8|88.6|91.07|88.87|90.8|88.6|0
1625663400000|2021-07-07 13:10:00|90.84|88.64|90.89|88.69|91.24|89.04|90.84|88.64|0
1625663700000|2021-07-07 13:15:00|90.98|88.78|91.06|88.86|91.06|88.86|90.8|88.6|0
1625664000000|2021-07-07 13:20:00|91.15|88.95|91.33|89.13|91.5|89.3|91.15|88.95|0
1625664300000|2021-07-07 13:25:00|91.42|89.22|91.95|89.75|92.04|89.84|91.15|88.95|0
1625664600000|2021-07-07 13:30:00|92.04|89.84|92.93|90.73|93.02|90.82|91.06|88.86|0
1625664900000|2021-07-07 13:35:00|92.84|90.64|93.73|91.53|93.74|91.54|92.75|90.55|0
1625665200000|2021-07-07 13:40:00|93.55|91.35|93.1|90.9|93.73|91.53|92.12|89.92|0
1625665500000|2021-07-07 13:45:00|93.19|90.99|93.64|91.44|93.82|91.62|93.01|90.81|0
1625665800000|2021-07-07 13:50:00|93.55|91.35|92.87|90.67|95.48|93.28|92.78|90.58|0
1625666100000|2021-07-07 13:55:00|92.96|90.76|93.94|91.74|94.21|92.01|92.69|90.49|0
1625666400000|2021-07-07 14:00:00|94.03|91.83|91.63|89.43|94.03|91.83|91.63|89.43|0
1625666700000|2021-07-07 14:05:00|91.37|89.17|91.4|89.2|92.69|90.49|90.87|88.67|0
1625667000000|2021-07-07 14:10:00|91.58|89.38|92.37|90.17|92.73|90.53|91.49|89.29|0
1625667300000|2021-07-07 14:15:00|93.09|90.89|93.45|91.25|94.08|91.88|93.09|90.89|0
1625667600000|2021-07-07 14:20:00|93.36|91.16|92.38|90.18|93.45|91.25|92.29|90.09|0
1625667900000|2021-07-07 14:25:00|92.29|90.09|89.66|87.46|92.56|90.36|89.66|87.46|0
1625668200000|2021-07-07 14:30:00|89.83|87.63|90.75|88.55|91.67|89.47|89.06|86.86|0
1625668500000|2021-07-07 14:35:00|90.66|88.46|90.57|88.37|92.27|90.07|90.49|88.29|0
1625668800000|2021-07-07 14:40:00|90.49|88.29|88.68|86.48|90.83|88.63|88.59|86.39|0
1625669100000|2021-07-07 14:45:00|88.59|86.39|91.29|89.09|91.81|89.61|86.06|83.86|0
1625669400000|2021-07-07 14:50:00|91.2|89|91.5|89.3|91.81|89.61|90.68|88.48|0
1625669700000|2021-07-07 14:55:00|91.72|89.52|91.88|89.68|94.06|91.86|91.46|89.26|0
1625670000000|2021-07-07 15:00:00|91.66|89.46|91.79|89.59|92.14|89.94|90.57|88.37|0
1625670300000|2021-07-07 15:05:00|91.7|89.5|91.43|89.23|92.14|89.94|90.74|88.54|0
1625670600000|2021-07-07 15:10:00|91.26|89.06|92.93|90.73|92.93|90.73|91.09|88.89|0
1625670900000|2021-07-07 15:15:00|93.02|90.82|93.63|91.43|93.86|91.66|92.13|89.93|0
1625671200000|2021-07-07 15:20:00|93.55|91.35|93.9|91.7|94.17|91.97|93.28|91.08|0
1625671500000|2021-07-07 15:25:00|93.99|91.79|94.61|92.41|94.7|92.5|93.45|91.25|0
1625671800000|2021-07-07 15:30:00|94.43|92.23|93.88|91.68|95.77|93.57|93.26|91.06|0
1625672100000|2021-07-07 15:35:00|93.97|91.77|95.05|92.85|95.14|92.94|93.88|91.68|0
1625672400000|2021-07-07 15:40:00|94.96|92.76|95.77|93.57|95.86|93.66|94.96|92.76|0
1625672700000|2021-07-07 15:45:00|95.86|93.66|96.4|94.2|96.4|94.2|95.72|93.52|0
1625673000000|2021-07-07 15:50:00|96.44|94.24|96.12|93.92|96.62|94.42|96.03|93.83|0
1625673300000|2021-07-07 15:55:00|96.03|93.83|95.22|93.02|96.31|94.11|94.95|92.75|0
1625673600000|2021-07-07 16:00:00|95.31|93.11|96.76|94.56|96.76|94.56|95.26|93.06|0
1625673900000|2021-07-07 16:05:00|96.67|94.47|96.76|94.56|96.94|94.74|96.39|94.19|0
1625674200000|2021-07-07 16:10:00|96.85|94.65|97.21|95.01|97.39|95.19|96.48|94.28|0
1625674500000|2021-07-07 16:15:00|97.3|95.1|97.21|95.01|97.67|95.47|96.84|94.64|0
1625674800000|2021-07-07 16:20:00|97.3|95.1|96.39|94.19|97.39|95.19|96.12|93.92|0
1625675100000|2021-07-07 16:25:00|96.43|94.23|95.75|93.55|96.57|94.37|95.75|93.55|0
1625675400000|2021-07-07 16:30:00|95.84|93.64|97.02|94.82|97.02|94.82|95.48|93.28|0
1625675700000|2021-07-07 16:35:00|96.93|94.73|96.52|94.32|97.02|94.82|96.38|94.18|0
1625676000000|2021-07-07 16:40:00|96.47|94.27|95.57|93.37|96.65|94.45|95.48|93.28|0
1625676300000|2021-07-07 16:45:00|95.48|93.28|95.84|93.64|95.84|93.64|95.2|93|0
1625676600000|2021-07-07 16:50:00|95.93|93.73|96.29|94.09|96.29|94.09|95.83|93.63|0
1625676900000|2021-07-07 16:55:00|96.38|94.18|96.1|93.9|96.47|94.27|95.92|93.72|0
1625677200000|2021-07-07 17:00:00|96.19|93.99|95.29|93.09|96.29|94.09|95.29|93.09|0
1625677500000|2021-07-07 17:05:00|95.2|93|95.2|93|95.6|93.4|94.84|92.64|0
1625677800000|2021-07-07 17:10:00|95.11|92.91|95.47|93.27|95.65|93.45|94.66|92.46|0
1625678100000|2021-07-07 17:15:00|95.38|93.18|95.37|93.17|95.47|93.27|94.92|92.72|0
1625678400000|2021-07-07 17:20:00|95.28|93.08|94.83|92.63|95.37|93.17|94.83|92.63|0
1625678700000|2021-07-07 17:25:00|94.92|92.72|95.1|92.9|95.37|93.17|94.74|92.54|0
1625679000000|2021-07-07 17:30:00|95.01|92.81|95.19|92.99|95.37|93.17|94.65|92.45|0
1625679300000|2021-07-07 17:35:00|95.28|93.08|95.19|92.99|95.55|93.35|94.83|92.63|0
1625679600000|2021-07-07 17:40:00|95.1|92.9|95.28|93.08|95.37|93.17|94.92|92.72|0
1625679900000|2021-07-07 17:45:00|95.37|93.17|96.59|94.39|96.63|94.43|95.37|93.17|0
1625680200000|2021-07-07 17:50:00|96.63|94.43|96.54|94.34|96.81|94.61|96.27|94.07|0
1625680500000|2021-07-07 17:55:00|96.72|94.52|95.45|93.25|96.81|94.61|95.4|93.2|0
1625680800000|2021-07-07 18:00:00|95.86|93.66|98.09|95.89|98.64|96.44|95.54|93.34|0
1625681100000|2021-07-07 18:05:00|98.32|96.12|98.46|96.26|98.64|96.44|96.99|94.79|0
1625681400000|2021-07-07 18:10:00|98.55|96.35|97.63|95.43|98.55|96.35|97.36|95.16|0
1625681700000|2021-07-07 18:15:00|97.54|95.34|98.55|96.35|98.55|96.35|96.53|94.33|0
1625682000000|2021-07-07 18:20:00|98.64|96.44|97.17|94.97|98.64|96.44|96.8|94.6|0
1625682300000|2021-07-07 18:25:00|97.21|95.01|96.89|94.69|97.62|95.42|96.8|94.6|0
1625682600000|2021-07-07 18:30:00|96.8|94.6|96.25|94.05|96.98|94.78|96.25|94.05|0
1625682900000|2021-07-07 18:35:00|96.35|94.15|96.47|94.27|97.29|95.09|93.85|91.65|0
1625683200000|2021-07-07 18:40:00|96.56|94.36|97.29|95.09|97.56|95.36|96.29|94.09|0
1625683500000|2021-07-07 18:45:00|97.38|95.18|98.38|96.18|98.47|96.27|97.01|94.81|0
1625683800000|2021-07-07 18:50:00|98.29|96.09|97.83|95.63|98.56|96.36|97.65|95.45|0
1625684100000|2021-07-07 18:55:00|98.01|95.81|98.93|96.73|99.3|97.1|97.92|95.72|0
1625684400000|2021-07-07 19:00:00|98.84|96.64|99.76|97.56|99.85|97.65|98.84|96.64|0
1625684700000|2021-07-07 19:05:00|99.66|97.46|99.57|97.37|99.76|97.56|99.11|96.91|0
1625685000000|2021-07-07 19:10:00|99.66|97.46|99.48|97.28|99.66|97.46|99.2|97|0
1625685300000|2021-07-07 19:15:00|99.38|97.18|98.83|96.63|99.57|97.37|98.55|96.35|0
1625685600000|2021-07-07 19:20:00|98.92|96.72|98.83|96.63|99.75|97.55|98.74|96.54|0
1625685900000|2021-07-07 19:25:00|98.87|96.67|98.92|96.72|99.01|96.81|98.55|96.35|0
1625686200000|2021-07-07 19:30:00|98.96|96.76|99.84|97.64|99.93|97.73|98.55|96.35|0
1625686500000|2021-07-07 19:35:00|99.75|97.55|99.28|97.08|99.84|97.64|98.73|96.53|0
1625686800000|2021-07-07 19:40:00|99.47|97.27|100.14|97.94|100.28|98.08|98.82|96.62|0
1625687100000|2021-07-07 19:45:00|100.19|97.99|99.91|97.71|100.56|98.36|99.91|97.71|0
1625687400000|2021-07-07 19:50:00|100.28|98.08|100.19|97.99|100.65|98.45|99.82|97.62|0
1625687700000|2021-07-07 19:55:00|100.09|97.89|99.63|97.43|100.09|97.89|98.44|96.24|0
1625688000000|2021-07-07 20:00:00|100|97.8|99.08|96.88|100|97.8|98.8|96.6|0
1625688300000|2021-07-07 20:05:00|99.17|96.97|99.07|96.87|99.17|96.97|98.8|96.6|0
1625688600000|2021-07-07 20:10:00|98.98|96.78|99.53|97.33|99.72|97.52|98.98|96.78|0
1625688900000|2021-07-07 20:15:00|99.62|97.42|99.64|97.04|99.73|97.42|99.55|96.95|0
1625689200000|2021-07-07 20:20:00|99.59|96.99|99.73|97.13|99.73|97.13|99.55|96.95|0
1625689500000|2021-07-07 20:25:00|99.82|97.22|99.82|97.22|99.82|97.22|99.73|97.13|0
1625689800000|2021-07-07 20:30:00|99.91|97.31|100.14|97.54|100.19|97.59|99.91|97.31|0
1625690100000|2021-07-07 20:35:00|100.1|97.5|100.37|97.77|100.46|97.86|100.09|97.49|0
1625690400000|2021-07-07 20:40:00|100.28|97.68|100.28|97.68|100.46|97.86|100.19|97.59|0
1625690700000|2021-07-07 20:45:00|100.18|97.58|100.55|97.95|100.55|97.95|100.18|97.58|0
1625691000000|2021-07-07 20:50:00|100.64|98.04|100.46|97.86|100.64|98.04|100.37|97.77|0
1625691300000|2021-07-07 20:55:00|100.55|97.95|100.59|97.99|100.64|98.04|100.46|97.86|0
1625691600000|2021-07-07 21:00:00|100.63|98.03|100.46|97.86|100.63|98.03|100.4|97.8|0
1625691900000|2021-07-07 21:05:00|100.45|97.85|100.46|97.86|100.52|97.92|100.45|97.85|0
1625692200000|2021-07-07 21:10:00|100.45|97.85|100.42|97.82|100.45|97.85|100.42|97.82|0
1625692500000|2021-07-07 21:15:00|100.45|97.85|100.45|97.85|100.47|97.87|100.41|97.81|0
1625692800000|2021-07-07 21:20:00|100.43|97.83|100.46|97.86|100.5|97.9|100.42|97.82|0
1625693100000|2021-07-07 21:25:00|100.54|97.94|100.49|97.89|100.54|97.94|100.49|97.89|0
1625693400000|2021-07-07 21:30:00|100.47|97.87|100.47|97.87|100.47|97.87|100.47|97.87|0
1625693700000|2021-07-07 21:35:00|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1625694000000|2021-07-07 21:40:00|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1625694300000|2021-07-07 21:45:00|100.42|97.82|100.42|97.82|100.42|97.82|100.41|97.81|0
1625694600000|2021-07-07 21:50:00|100.46|97.86|100.45|97.85|100.49|97.89|100.44|97.84|0
1625694900000|2021-07-07 21:55:00|100.43|97.83|100.54|97.94|100.61|98.01|100.43|97.83|0
1625695200000|2021-07-07 22:00:00|100.48|97.88|100.39|97.79|100.57|97.97|100.25|97.65|0
1625695500000|2021-07-07 22:05:00|100.44|97.84|100.53|97.93|100.53|97.93|100.34|97.74|0
1625695800000|2021-07-07 22:10:00|100.62|98.02|100.43|97.83|100.62|98.02|100.34|97.74|0
1625696100000|2021-07-07 22:15:00|100.52|97.92|100.52|97.92|100.52|97.92|100.43|97.83|0
1625696400000|2021-07-07 22:20:00|100.43|97.83|100.34|97.74|100.52|97.92|100.34|97.74|0
1625696700000|2021-07-07 22:25:00|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1625697000000|2021-07-07 22:30:00|100.33|97.73|100.15|97.55|100.33|97.73|100.15|97.55|0
1625697300000|2021-07-07 22:35:00|100.19|97.59|100.24|97.64|100.24|97.64|100.15|97.55|0
1625697600000|2021-07-07 22:40:00|100.15|97.55|100.24|97.64|100.24|97.64|100.15|97.55|0
1625697900000|2021-07-07 22:45:00|100.19|97.59|100.14|97.54|100.19|97.59|100.14|97.54|0
1625698200000|2021-07-07 22:50:00|100.05|97.45|100.33|97.73|100.33|97.73|100.05|97.45|0
1625698500000|2021-07-07 22:55:00|100.28|97.68|100.42|97.82|100.51|97.91|100.28|97.68|0
1625698800000|2021-07-07 23:00:00|100.32|97.72|100.51|97.91|100.51|97.91|100.32|97.72|0
1625699100000|2021-07-07 23:05:00|100.41|97.81|100.51|97.91|100.51|97.91|100.41|97.81|0
1625699400000|2021-07-07 23:10:00|100.41|97.81|100.41|97.81|100.41|97.81|100.32|97.72|0
1625699700000|2021-07-07 23:15:00|100.36|97.76|100.41|97.81|100.41|97.81|100.23|97.63|0
1625700000000|2021-07-07 23:20:00|100.32|97.72|100.5|97.9|100.5|97.9|100.32|97.72|0
1625700300000|2021-07-07 23:25:00|100.41|97.81|100.41|97.81|100.5|97.9|100.41|97.81|0
1625700600000|2021-07-07 23:30:00|100.31|97.71|100.22|97.62|100.41|97.81|100.22|97.62|0
1625700900000|2021-07-07 23:35:00|100.13|97.53|100.22|97.62|100.22|97.62|100.13|97.53|0
1625701200000|2021-07-07 23:40:00|100.17|97.57|100.03|97.43|100.17|97.57|99.85|97.25|0
1625701500000|2021-07-07 23:45:00|99.94|97.34|99.85|97.25|99.94|97.34|99.75|97.15|0
1625701800000|2021-07-07 23:50:00|99.94|97.34|100.03|97.43|100.21|97.61|99.85|97.25|0
1625702100000|2021-07-07 23:55:00|100.12|97.52|99.94|97.34|100.12|97.52|99.94|97.34|0
1625702400000|2021-07-08 00:00:00|100.03|97.43|99.75|97.15|100.49|97.89|99.75|97.15|0
1625702700000|2021-07-08 00:05:00|99.84|97.24|100.12|97.52|100.3|97.7|99.84|97.24|0
1625703000000|2021-07-08 00:10:00|100.02|97.42|100.02|97.42|100.12|97.52|99.84|97.24|0
1625703300000|2021-07-08 00:15:00|100.11|97.51|99.56|96.96|100.21|97.61|99.47|96.87|0
1625703600000|2021-07-08 00:20:00|99.65|97.05|99.56|96.96|99.74|97.14|99.47|96.87|0
1625703900000|2021-07-08 00:25:00|99.51|96.91|99.56|96.96|99.65|97.05|99.46|96.86|0
1625704200000|2021-07-08 00:30:00|99.65|97.05|99.74|97.14|99.83|97.23|99.56|96.96|0
1625704500000|2021-07-08 00:35:00|99.65|97.05|99.46|96.86|99.74|97.14|99.46|96.86|0
1625704800000|2021-07-08 00:40:00|99.37|96.77|99.37|96.77|99.55|96.95|99.28|96.68|0
1625705100000|2021-07-08 00:45:00|99.32|96.72|99.27|96.67|99.37|96.77|99.09|96.49|0
1625705400000|2021-07-08 00:50:00|99.18|96.58|98.81|96.21|99.27|96.67|98.63|96.03|0
1625705700000|2021-07-08 00:55:00|98.72|96.12|99.09|96.49|99.09|96.49|98.72|96.12|0
1625706000000|2021-07-08 01:00:00|99|96.4|98.63|96.03|99.09|96.49|98.54|95.94|0
1625706300000|2021-07-08 01:05:00|98.54|95.94|98.54|95.94|98.54|95.94|98.08|95.48|0
1625706600000|2021-07-08 01:10:00|98.53|95.93|98.35|95.75|98.53|95.93|98.26|95.66|0
1625706900000|2021-07-08 01:15:00|98.26|95.66|98.26|95.66|98.44|95.84|97.99|95.39|0
1625707200000|2021-07-08 01:20:00|98.35|95.75|98.62|96.02|98.71|96.11|98.17|95.57|0
1625707500000|2021-07-08 01:25:00|98.8|96.2|98.53|95.93|98.9|96.3|98.44|95.84|0
1625707800000|2021-07-08 01:30:00|98.62|96.02|98.53|95.93|98.62|96.02|98.25|95.65|0
1625708100000|2021-07-08 01:35:00|98.44|95.84|98.71|96.11|98.8|96.2|98.34|95.74|0
1625708400000|2021-07-08 01:40:00|98.62|96.02|98.71|96.11|98.89|96.29|98.62|96.02|0
1625708700000|2021-07-08 01:45:00|98.61|96.01|97.79|95.19|98.61|96.01|97.79|95.19|0
1625709000000|2021-07-08 01:50:00|97.7|95.1|97.16|94.56|97.7|95.1|97.07|94.47|0
1625709300000|2021-07-08 01:55:00|97.07|94.47|97.06|94.46|97.25|94.65|97.06|94.46|0
1625709600000|2021-07-08 02:00:00|97.15|94.55|97.52|94.92|97.52|94.92|97.06|94.46|0
1625709900000|2021-07-08 02:05:00|97.47|94.87|97.6|95|97.61|95.01|97.33|94.73|0
1625710200000|2021-07-08 02:10:00|97.51|94.91|97.6|95|97.7|95.1|97.33|94.73|0
1625710500000|2021-07-08 02:15:00|97.51|94.91|97.42|94.82|97.6|95|97.42|94.82|0
1625710800000|2021-07-08 02:20:00|97.51|94.91|96.88|94.28|97.6|95|96.78|94.18|0
1625711100000|2021-07-08 02:25:00|96.97|94.37|96.78|94.18|97.24|94.64|96.78|94.18|0
1625711400000|2021-07-08 02:30:00|96.69|94.09|96.42|93.82|96.96|94.36|96.42|93.82|0
1625711700000|2021-07-08 02:35:00|96.33|93.73|95.88|93.28|96.33|93.73|95.79|93.19|0
1625712000000|2021-07-08 02:40:00|95.79|93.19|95.97|93.37|96.06|93.46|95.43|92.83|0
1625712300000|2021-07-08 02:45:00|95.88|93.28|96.33|93.73|96.33|93.73|95.88|93.28|0
1625712600000|2021-07-08 02:50:00|96.28|93.68|96.5|93.9|96.55|93.95|96.24|93.64|0
1625712900000|2021-07-08 02:55:00|96.55|93.95|96.59|93.99|96.68|94.08|96.32|93.72|0
1625713200000|2021-07-08 03:00:00|96.68|94.08|96.59|93.99|96.68|94.08|96.41|93.81|0
1625713500000|2021-07-08 03:05:00|96.5|93.9|96.77|94.17|96.77|94.17|96.5|93.9|0
1625713800000|2021-07-08 03:10:00|96.68|94.08|96.95|94.35|96.95|94.35|96.68|94.08|0
1625714100000|2021-07-08 03:15:00|96.86|94.26|96.59|93.99|96.86|94.26|96.5|93.9|0
1625714400000|2021-07-08 03:20:00|96.68|94.08|95.96|93.36|96.68|94.08|95.96|93.36|0
1625714700000|2021-07-08 03:25:00|96.04|93.44|96.22|93.62|96.22|93.62|95.95|93.35|0
1625715000000|2021-07-08 03:30:00|96.13|93.53|96.22|93.62|96.31|93.71|96.04|93.44|0
1625715300000|2021-07-08 03:35:00|96.31|93.71|96.22|93.62|96.4|93.8|96.13|93.53|0
1625715600000|2021-07-08 03:40:00|96.31|93.71|96.04|93.44|96.31|93.71|95.95|93.35|0
1625715900000|2021-07-08 03:45:00|95.99|93.39|96.13|93.53|96.22|93.62|95.95|93.35|0
1625716200000|2021-07-08 03:50:00|96.22|93.62|96.58|93.98|96.58|93.98|96.13|93.53|0
1625716500000|2021-07-08 03:55:00|96.57|93.97|96.48|93.88|96.66|94.06|96.48|93.88|0
1625716800000|2021-07-08 04:00:00|96.44|93.84|96.48|93.88|96.57|93.97|96.3|93.7|0
1625717100000|2021-07-08 04:05:00|96.57|93.97|96.48|93.88|96.57|93.97|96.39|93.79|0
1625717400000|2021-07-08 04:10:00|96.57|93.97|96.3|93.7|96.57|93.97|96.21|93.61|0
1625717700000|2021-07-08 04:15:00|96.21|93.61|96.21|93.61|96.3|93.7|96.03|93.43|0
1625718000000|2021-07-08 04:20:00|96.3|93.7|96.3|93.7|96.3|93.7|96.21|93.61|0
1625718300000|2021-07-08 04:25:00|96.29|93.69|96.38|93.78|96.38|93.78|96.2|93.6|0
1625718600000|2021-07-08 04:30:00|96.43|93.83|96.92|94.32|96.92|94.32|96.43|93.83|0
1625718900000|2021-07-08 04:35:00|96.88|94.28|96.74|94.14|96.92|94.32|96.65|94.05|0
1625719200000|2021-07-08 04:40:00|96.65|94.05|96.47|93.87|96.74|94.14|96.38|93.78|0
1625719500000|2021-07-08 04:45:00|96.42|93.82|96.38|93.78|96.56|93.96|96.38|93.78|0
1625719800000|2021-07-08 04:50:00|96.29|93.69|96.65|94.05|96.65|94.05|96.29|93.69|0
1625720100000|2021-07-08 04:55:00|96.6|94|96.64|94.04|96.73|94.13|96.55|93.95|0
1625720400000|2021-07-08 05:00:00|96.55|93.95|96.46|93.86|96.55|93.95|96.46|93.86|0
1625720700000|2021-07-08 05:05:00|96.51|93.91|96.01|93.41|96.51|93.91|96.01|93.41|0
1625721000000|2021-07-08 05:10:00|96.1|93.5|96.01|93.41|96.19|93.59|95.96|93.36|0
1625721300000|2021-07-08 05:15:00|96.1|93.5|96.55|93.95|96.55|93.95|96.05|93.45|0
1625721600000|2021-07-08 05:20:00|96.64|94.04|96.55|93.95|96.73|94.13|96.55|93.95|0
1625721900000|2021-07-08 05:25:00|96.64|94.04|97|94.4|97|94.4|96.64|94.04|0
1625722200000|2021-07-08 05:30:00|96.91|94.31|96.45|93.85|96.91|94.31|96.45|93.85|0
1625722500000|2021-07-08 05:35:00|96.41|93.81|96.27|93.67|96.45|93.85|96.09|93.49|0
1625722800000|2021-07-08 05:40:00|96.18|93.58|96|93.4|96.36|93.76|96|93.4|0
1625723100000|2021-07-08 05:45:00|95.91|93.31|96|93.4|96.27|93.67|95.91|93.31|0
1625723400000|2021-07-08 05:50:00|95.91|93.31|95.91|93.31|96.09|93.49|95.73|93.13|0
1625723700000|2021-07-08 05:55:00|96|93.4|95.9|93.3|96.27|93.67|95.9|93.3|0
1625724000000|2021-07-08 06:00:00|95.73|93.13|96.4|93.8|96.53|93.93|95.37|92.77|0
1625724300000|2021-07-08 06:05:00|96.44|93.84|95.81|93.21|96.53|93.93|95.81|93.21|0
1625724600000|2021-07-08 06:10:00|95.72|93.12|94.65|92.05|95.72|93.12|94.65|92.05|0
1625724900000|2021-07-08 06:15:00|94.56|91.96|95.99|93.39|96.26|93.66|94.47|91.87|0
1625725200000|2021-07-08 06:20:00|95.9|93.3|96.17|93.57|96.17|93.57|95.72|93.12|0
1625725500000|2021-07-08 06:25:00|96.26|93.66|96.17|93.57|96.35|93.75|96.17|93.57|0
1625725800000|2021-07-08 06:30:00|96.08|93.48|95.81|93.21|96.08|93.48|95.72|93.12|0
1625726100000|2021-07-08 06:35:00|95.72|93.12|94.74|92.14|95.72|93.12|94.74|92.14|0
1625726400000|2021-07-08 06:40:00|94.83|92.23|94.29|91.69|94.92|92.32|94.29|91.69|0
1625726700000|2021-07-08 06:45:00|94.21|91.61|93.41|90.81|94.29|91.69|93.24|90.64|0
1625727000000|2021-07-08 06:50:00|93.5|90.9|93.5|90.9|93.72|91.12|93.41|90.81|0
1625727300000|2021-07-08 06:55:00|93.54|90.94|92.49|89.89|93.67|91.07|92.45|89.85|0
1625727600000|2021-07-08 07:00:00|92.53|89.93|92.49|89.89|94.33|91.73|89.28|86.68|0
1625727900000|2021-07-08 07:05:00|92.58|89.98|92.68|90.48|92.68|90.48|91.42|89.22|0
1625728200000|2021-07-08 07:10:00|92.72|90.52|93.29|91.09|93.86|91.66|92.12|89.92|0
1625728500000|2021-07-08 07:15:00|93.25|91.05|91.68|89.48|93.25|91.05|91.34|89.14|0
1625728800000|2021-07-08 07:20:00|91.51|89.31|91.25|89.05|91.68|89.48|89.96|87.76|0
1625729100000|2021-07-08 07:25:00|91.33|89.13|92.42|90.22|92.85|90.65|89.99|87.79|0
1625729400000|2021-07-08 07:30:00|92.16|89.96|90.95|88.75|92.16|89.96|90.01|87.81|0
1625729700000|2021-07-08 07:35:00|91.04|88.84|91.38|89.18|91.72|89.52|90.35|88.15|0
1625730000000|2021-07-08 07:40:00|91.29|89.09|89.75|87.55|91.29|89.09|89.41|87.21|0
1625730300000|2021-07-08 07:45:00|89.67|87.47|89.43|87.23|91.18|88.98|87.48|85.28|0
1625730600000|2021-07-08 07:50:00|89.34|87.14|89.17|86.97|89.34|87.14|87.58|85.38|0
1625730900000|2021-07-08 07:55:00|89.34|87.14|90.44|88.24|90.61|88.41|89.34|87.14|0
1625731200000|2021-07-08 08:00:00|90.61|88.41|88.07|85.87|90.61|88.41|87.74|85.54|0
1625731500000|2021-07-08 08:05:00|88.03|85.83|88.83|86.63|89.33|87.13|87.41|85.21|0
1625731800000|2021-07-08 08:10:00|88.74|86.54|90.1|87.9|90.1|87.9|88.16|85.96|0
1625732100000|2021-07-08 08:15:00|90.01|87.81|90.61|88.41|91.07|88.87|89.33|87.13|0
1625732400000|2021-07-08 08:20:00|90.52|88.32|88.91|86.71|90.61|88.41|88.66|86.46|0
1625732700000|2021-07-08 08:25:00|88.99|86.79|87.11|84.91|88.99|86.79|85.99|83.79|0
1625733000000|2021-07-08 08:30:00|86.98|84.78|86.57|84.37|87.07|84.87|85.99|83.79|0
1625733300000|2021-07-08 08:35:00|86.65|84.45|87.7|85.5|89.37|87.17|85.17|82.97|0
1625733600000|2021-07-08 08:40:00|87.56|85.36|88.77|86.57|89.1|86.9|87.56|85.36|0
1625733900000|2021-07-08 08:45:00|88.85|86.65|89.52|87.32|89.69|87.49|88.35|86.15|0
1625734200000|2021-07-08 08:50:00|89.44|87.24|89.56|87.36|89.77|87.57|88.97|86.77|0
1625734500000|2021-07-08 08:55:00|87.64|85.44|87.97|85.77|88.35|86.15|87.47|85.27|0
1625734800000|2021-07-08 09:00:00|87.8|85.6|87.22|85.02|88.31|86.11|86.88|84.68|0
1625735100000|2021-07-08 09:05:00|87.38|85.18|85.72|83.52|87.38|85.18|85.72|83.52|0
1625735400000|2021-07-08 09:10:00|85.64|83.44|86.55|84.35|86.55|84.35|85.31|83.11|0
1625735700000|2021-07-08 09:15:00|86.38|84.18|85.89|83.69|86.55|84.35|85.89|83.69|0
1625736000000|2021-07-08 09:20:00|85.72|83.52|84.57|82.37|85.97|83.77|83.6|81.4|0
1625736300000|2021-07-08 09:25:00|84.41|82.21|85.8|83.6|85.88|83.68|84.25|82.05|0
1625736600000|2021-07-08 09:30:00|85.88|83.68|86.46|84.26|86.63|84.43|85.8|83.6|0
1625736900000|2021-07-08 09:35:00|86.54|84.34|85.88|83.68|86.71|84.51|85.72|83.52|0
1625737200000|2021-07-08 09:40:00|85.8|83.6|86.46|84.26|86.99|84.79|85.8|83.6|0
1625737500000|2021-07-08 09:45:00|86.54|84.34|86.7|84.5|87.04|84.84|86.37|84.17|0
1625737800000|2021-07-08 09:50:00|86.62|84.42|86.12|83.92|86.87|84.67|85.79|83.59|0
1625738100000|2021-07-08 09:55:00|86.21|84.01|84.64|82.44|86.21|84.01|84.32|82.12|0
1625738400000|2021-07-08 10:00:00|84.24|82.04|86.26|84.06|86.43|84.23|81.6|79.4|0
1625738700000|2021-07-08 10:05:00|86.35|84.15|85.12|82.92|86.35|84.15|85.12|82.92|0
1625739000000|2021-07-08 10:10:00|85.21|83.01|83.41|81.21|85.21|83.01|82.69|80.49|0
1625739300000|2021-07-08 10:15:00|83.49|81.29|82.37|80.17|83.61|81.41|81.11|78.91|0
1625739600000|2021-07-08 10:20:00|82.29|80.09|83.95|81.75|84.05|81.85|79.61|77.41|0
1625739900000|2021-07-08 10:25:00|84.03|81.83|83.71|81.51|84.11|81.91|83.35|81.15|0
1625740200000|2021-07-08 10:30:00|83.55|81.35|84.43|82.23|84.99|82.79|82.84|80.64|0
1625740500000|2021-07-08 10:35:00|84.63|82.43|84.99|82.79|85.07|82.87|84.35|82.15|0
1625740800000|2021-07-08 10:40:00|85.03|82.83|83.37|81.17|85.03|82.83|82.97|80.77|0
1625741100000|2021-07-08 10:45:00|83.21|81.01|84.49|82.29|84.81|82.61|83.05|80.85|0
1625741400000|2021-07-08 10:50:00|84.57|82.37|84.96|82.76|86.27|84.07|84.09|81.89|0
1625741700000|2021-07-08 10:55:00|84.84|82.64|86.21|84.01|86.21|84.01|84.35|82.15|0
1625742000000|2021-07-08 11:00:00|86.01|83.81|85.68|83.48|86.79|84.59|85.68|83.48|0
1625742300000|2021-07-08 11:05:00|85.64|83.44|85.97|83.77|86.29|84.09|85.08|82.88|0
1625742600000|2021-07-08 11:10:00|85.89|83.69|83.67|81.47|86.05|83.85|82.55|80.35|0
1625742900000|2021-07-08 11:15:00|83.83|81.63|83.83|81.63|84.56|82.36|83.27|81.07|0
1625743200000|2021-07-08 11:20:00|83.67|81.47|84.48|82.28|84.8|82.6|83.63|81.43|0
1625743500000|2021-07-08 11:25:00|84.56|82.36|84.23|82.03|84.8|82.6|83.67|81.47|0
1625743800000|2021-07-08 11:30:00|84.39|82.19|83.5|81.3|84.39|82.19|82.3|80.1|0
1625744100000|2021-07-08 11:35:00|83.38|81.18|82.94|80.74|83.5|81.3|82.5|80.3|0
1625744400000|2021-07-08 11:40:00|83.02|80.82|82.7|80.5|83.02|80.82|82.3|80.1|0
1625744700000|2021-07-08 11:45:00|82.86|80.66|82.54|80.34|83.02|80.82|81.35|79.15|0
1625745000000|2021-07-08 11:50:00|82.46|80.26|82.06|79.86|82.78|80.58|81.82|79.62|0
1625745300000|2021-07-08 11:55:00|81.98|79.78|81.9|79.7|82.29|80.09|81.58|79.38|0
1625745600000|2021-07-08 12:00:00|81.82|79.62|82.85|80.65|82.93|80.73|80.82|78.62|0
1625745900000|2021-07-08 12:05:00|82.77|80.57|81.59|79.39|82.93|80.73|81.51|79.31|0
1625746200000|2021-07-08 12:10:00|81.51|79.31|82.61|80.41|82.69|80.49|80.8|78.6|0
1625746500000|2021-07-08 12:15:00|82.77|80.57|84.29|82.09|84.37|82.17|82.53|80.33|0
1625746800000|2021-07-08 12:20:00|84.21|82.01|83.34|81.14|84.37|82.17|82.55|80.35|0
1625747100000|2021-07-08 12:25:00|83.26|81.06|83.91|81.71|84.15|81.95|83.1|80.9|0
1625747400000|2021-07-08 12:30:00|83.82|81.62|82.7|80.5|84.47|82.27|82.46|80.26|0
1625747700000|2021-07-08 12:35:00|82.54|80.34|83.82|81.62|84.06|81.86|82.38|80.18|0
1625748000000|2021-07-08 12:40:00|83.78|81.58|84.22|82.02|84.47|82.27|83.34|81.14|0
1625748300000|2021-07-08 12:45:00|83.98|81.78|85.19|82.99|85.19|82.99|83.66|81.46|0
1625748600000|2021-07-08 12:50:00|85.03|82.83|84.62|82.42|85.11|82.91|84.06|81.86|0
1625748900000|2021-07-08 12:55:00|84.54|82.34|83.33|81.13|84.62|82.42|83.21|81.01|0
1625749200000|2021-07-08 13:00:00|83.49|81.29|83.65|81.45|83.9|81.7|82.37|80.17|0
1625749500000|2021-07-08 13:05:00|83.69|81.49|82.13|79.93|83.73|81.53|82.13|79.93|0
1625749800000|2021-07-08 13:10:00|82.09|79.89|82.85|80.65|83.33|81.13|81.9|79.7|0
1625750100000|2021-07-08 13:15:00|82.89|80.69|83.09|80.89|83.57|81.37|82.69|80.49|0
1625750400000|2021-07-08 13:20:00|83.17|80.97|83.17|80.97|83.49|81.29|82.93|80.73|0
1625750700000|2021-07-08 13:25:00|83.09|80.89|83.73|81.53|83.73|81.53|82.93|80.73|0
1625751000000|2021-07-08 13:30:00|83.81|81.61|83.5|81.3|85.51|83.31|81.16|78.96|0
1625751300000|2021-07-08 13:35:00|83.58|81.38|82.45|80.25|83.58|81.38|81.17|78.97|0
1625751600000|2021-07-08 13:40:00|82.85|80.65|80.65|78.45|83.34|81.14|79.59|77.39|0
1625751900000|2021-07-08 13:45:00|80.57|78.37|80.09|77.89|80.8|78.6|79.16|76.96|0
1625752200000|2021-07-08 13:50:00|80.17|77.97|83.68|81.48|84|81.8|79.78|77.58|0
1625752500000|2021-07-08 13:55:00|84.16|81.96|84.81|82.61|84.97|82.77|82.71|80.51|0
1625752800000|2021-07-08 14:00:00|84.73|82.53|83.92|81.72|84.73|82.53|81.59|79.39|0
1625753100000|2021-07-08 14:05:00|83.83|81.63|82.54|80.34|84.1|81.9|82.54|80.34|0
1625753400000|2021-07-08 14:10:00|82.3|80.1|82.62|80.42|83.91|81.71|81.98|79.78|0
1625753700000|2021-07-08 14:15:00|82.7|80.5|81.03|78.83|83.02|80.82|81.03|78.83|0
1625754000000|2021-07-08 14:20:00|80.79|78.59|79.69|77.49|80.83|78.63|78.91|76.71|0
1625754300000|2021-07-08 14:25:00|80|77.8|83.18|80.98|83.34|81.14|79.14|76.94|0
1625754600000|2021-07-08 14:30:00|83.42|81.22|81.5|79.3|83.98|81.78|81.42|79.22|0
1625754900000|2021-07-08 14:35:00|81.74|79.54|81.02|78.82|82.45|80.25|80.08|77.88|0
1625755200000|2021-07-08 14:40:00|81.1|78.9|83.25|81.05|83.33|81.13|80|77.8|0
1625755500000|2021-07-08 14:45:00|83.01|80.81|81.14|78.94|83.58|81.38|80.78|78.58|0
1625755800000|2021-07-08 14:50:00|81.1|78.9|82.93|80.73|83.33|81.13|80.62|78.42|0
1625756100000|2021-07-08 14:55:00|82.77|80.57|80.62|78.42|82.85|80.65|80.46|78.26|0
1625756400000|2021-07-08 15:00:00|80.7|78.5|81.25|79.05|81.89|79.69|80.31|78.11|0
1625756700000|2021-07-08 15:05:00|81.57|79.37|84.54|82.34|84.79|82.59|81.57|79.37|0
1625757000000|2021-07-08 15:10:00|84.62|82.42|84.87|82.67|85.03|82.83|84.46|82.26|0
1625757300000|2021-07-08 15:15:00|84.78|82.58|85.68|83.48|86.01|83.81|83.73|81.53|0
1625757600000|2021-07-08 15:20:00|85.6|83.4|83.51|81.31|86.51|84.31|83.51|81.31|0
1625757900000|2021-07-08 15:25:00|83.59|81.39|83.92|81.72|84.08|81.88|83.35|81.15|0
1625758200000|2021-07-08 15:30:00|84|81.8|81.75|79.55|84.82|82.62|80.86|78.66|0
1625758500000|2021-07-08 15:35:00|81.91|79.71|83.62|81.42|83.62|81.42|81.02|78.82|0
1625758800000|2021-07-08 15:40:00|83.54|81.34|83.87|81.67|84.12|81.92|83.3|81.1|0
1625759100000|2021-07-08 15:45:00|83.91|81.71|85.19|82.99|85.36|83.16|83.91|81.71|0
1625759400000|2021-07-08 15:50:00|85.11|82.91|85.19|82.99|85.99|83.79|84.53|82.33|0
1625759700000|2021-07-08 15:55:00|85.36|83.16|85.44|83.24|85.53|83.33|84.73|82.53|0
1625760000000|2021-07-08 16:00:00|85.36|83.16|85.86|83.66|86.45|84.25|85.27|83.07|0
1625760300000|2021-07-08 16:05:00|85.94|83.74|86.36|84.16|86.36|84.16|85.69|83.49|0
1625760600000|2021-07-08 16:10:00|86.28|84.08|84.94|82.74|86.28|84.08|84.94|82.74|0
1625760900000|2021-07-08 16:15:00|85.02|82.82|85.27|83.07|85.77|83.57|84.77|82.57|0
1625761200000|2021-07-08 16:20:00|85.1|82.9|84.68|82.48|85.52|83.32|84.52|82.32|0
1625761500000|2021-07-08 16:25:00|84.64|82.44|86.1|83.9|86.27|84.07|84.6|82.4|0
1625761800000|2021-07-08 16:30:00|85.93|83.73|86.94|84.74|87.79|85.59|85.93|83.73|0
1625762100000|2021-07-08 16:35:00|87.11|84.91|87.03|84.83|87.28|85.08|86.27|84.07|0
1625762400000|2021-07-08 16:40:00|87.11|84.91|87.45|85.25|87.62|85.42|86.44|84.24|0
1625762700000|2021-07-08 16:45:00|87.53|85.33|87.36|85.16|87.62|85.42|86.94|84.74|0
1625763000000|2021-07-08 16:50:00|87.45|85.25|87.79|85.59|87.87|85.67|86.94|84.74|0
1625763300000|2021-07-08 16:55:00|87.74|85.54|87.53|85.33|88.13|85.93|87.53|85.33|0
1625763600000|2021-07-08 17:00:00|87.7|85.5|87.65|85.45|89.12|86.92|86.94|84.74|0
1625763900000|2021-07-08 17:05:00|87.56|85.36|87.48|85.28|88.07|85.87|87.39|85.19|0
1625764200000|2021-07-08 17:10:00|87.56|85.36|85.96|83.76|87.56|85.36|85.88|83.68|0
1625764500000|2021-07-08 17:15:00|86.04|83.84|86.8|84.6|87.39|85.19|85.88|83.68|0
1625764800000|2021-07-08 17:20:00|86.71|84.51|86.13|83.93|86.71|84.51|85.96|83.76|0
1625765100000|2021-07-08 17:25:00|86.21|84.01|87.64|85.44|87.64|85.44|86.21|84.01|0
1625765400000|2021-07-08 17:30:00|87.56|85.36|87.55|85.35|88.24|86.04|87.05|84.85|0
1625765700000|2021-07-08 17:35:00|87.51|85.31|87.85|85.65|88.15|85.95|87.13|84.93|0
1625766000000|2021-07-08 17:40:00|87.81|85.61|87.72|85.52|88.23|86.03|87.47|85.27|0
1625766300000|2021-07-08 17:45:00|87.81|85.61|86.62|84.42|87.89|85.69|86.62|84.42|0
1625766600000|2021-07-08 17:50:00|86.79|84.59|86.28|84.08|87.21|85.01|86.28|84.08|0
1625766900000|2021-07-08 17:55:00|86.2|84|86.2|84|86.79|84.59|85.86|83.66|0
1625767200000|2021-07-08 18:00:00|86.37|84.17|85.86|83.66|86.37|84.17|85.28|83.08|0
1625767500000|2021-07-08 18:05:00|85.78|83.58|86.07|83.87|86.49|84.29|85.19|82.99|0
1625767800000|2021-07-08 18:10:00|86.15|83.95|86.82|84.62|87.07|84.87|86.07|83.87|0
1625768100000|2021-07-08 18:15:00|86.9|84.7|85.07|82.87|87.24|85.04|84.74|82.54|0
1625768400000|2021-07-08 18:20:00|84.99|82.79|84.57|82.37|85.32|83.12|84.41|82.21|0
1625768700000|2021-07-08 18:25:00|84.61|82.41|84.57|82.37|84.98|82.78|83.99|81.79|0
1625769000000|2021-07-08 18:30:00|84.49|82.29|85.35|83.15|85.35|83.15|81.97|79.77|0
1625769300000|2021-07-08 18:35:00|85.27|83.07|85.02|82.82|85.44|83.24|84.77|82.57|0
1625769600000|2021-07-08 18:40:00|84.94|82.74|84.85|82.65|85.35|83.15|84.69|82.49|0
1625769900000|2021-07-08 18:45:00|84.94|82.74|83.79|81.59|85.02|82.82|83.7|81.5|0
1625770200000|2021-07-08 18:50:00|83.87|81.67|84.98|82.78|85.06|82.86|83.7|81.5|0
1625770500000|2021-07-08 18:55:00|84.9|82.7|86.05|83.85|86.8|84.6|84.9|82.7|0
1625770800000|2021-07-08 19:00:00|85.97|83.77|86.67|84.47|87.22|85.02|85.97|83.77|0
1625771100000|2021-07-08 19:05:00|86.8|84.6|86.13|83.93|86.97|84.77|85.88|83.68|0
1625771400000|2021-07-08 19:10:00|86.38|84.18|85.06|82.86|86.46|84.26|85.06|82.86|0
1625771700000|2021-07-08 19:15:00|85.14|82.94|84.89|82.69|85.14|82.94|83.91|81.71|0
1625772000000|2021-07-08 19:20:00|85.22|83.02|86.04|83.84|86.54|84.34|84.64|82.44|0
1625772300000|2021-07-08 19:25:00|86.13|83.93|85.79|83.59|86.46|84.26|85.3|83.1|0
1625772600000|2021-07-08 19:30:00|85.88|83.68|86.29|84.09|86.96|84.76|85.71|83.51|0
1625772900000|2021-07-08 19:35:00|86.37|84.17|86.96|84.76|87.79|85.59|85.88|83.68|0
1625773200000|2021-07-08 19:40:00|87.04|84.84|85.29|83.09|87.04|84.84|84.64|82.44|0
1625773500000|2021-07-08 19:45:00|85.21|83.01|84.52|82.32|86.08|83.88|84.44|82.24|0
1625773800000|2021-07-08 19:50:00|84.03|81.83|86.74|84.54|87.41|85.21|83.63|81.43|0
1625774100000|2021-07-08 19:55:00|86.49|84.29|88.55|86.35|88.55|86.35|86.49|84.29|0
1625774400000|2021-07-08 20:00:00|88.63|86.43|87.45|85.25|88.63|86.43|87.37|85.17|0
1625774700000|2021-07-08 20:05:00|87.62|85.42|86.53|84.33|87.62|85.42|86.11|83.91|0
1625775000000|2021-07-08 20:10:00|86.61|84.41|86.44|84.24|86.61|84.41|85.95|83.75|0
1625775300000|2021-07-08 20:15:00|86.64|84.04|86.48|83.88|86.64|84.04|86.31|83.71|0
1625775600000|2021-07-08 20:20:00|86.52|83.92|86.81|84.21|86.81|84.21|86.48|83.88|0
1625775900000|2021-07-08 20:25:00|86.72|84.12|87.22|84.62|87.22|84.62|86.72|84.12|0
1625776200000|2021-07-08 20:30:00|87.14|84.54|87.31|84.71|87.31|84.71|87.14|84.54|0
1625776500000|2021-07-08 20:35:00|87.26|84.66|87.05|84.45|87.39|84.79|86.89|84.29|0
1625776800000|2021-07-08 20:40:00|87.22|84.62|87.39|84.79|87.47|84.87|87.14|84.54|0
1625777100000|2021-07-08 20:45:00|87.47|84.87|87.13|84.53|87.47|84.87|87.13|84.53|0
1625777400000|2021-07-08 20:50:00|87.22|84.62|87.05|84.45|87.38|84.78|87.05|84.45|0
1625777700000|2021-07-08 20:55:00|87.13|84.53|87.1|84.5|87.47|84.87|87.09|84.49|0
1625778000000|2021-07-08 21:00:00|87.19|84.59|87.08|84.48|87.19|84.59|87.05|84.45|0
1625778300000|2021-07-08 21:05:00|87.07|84.47|87.05|84.45|87.07|84.47|87|84.4|0
1625778600000|2021-07-08 21:10:00|87.06|84.46|87.04|84.44|87.12|84.52|86.96|84.36|0
1625778900000|2021-07-08 21:15:00|87.05|84.45|87.13|84.53|87.13|84.53|87.04|84.44|0
1625779200000|2021-07-08 21:20:00|87.14|84.54|87.18|84.58|87.18|84.58|87.14|84.54|0
1625779500000|2021-07-08 21:25:00|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1625779800000|2021-07-08 21:30:00|87.13|84.53|87.08|84.48|87.14|84.54|87.08|84.48|0
1625780100000|2021-07-08 21:35:00|87.13|84.53|87.16|84.56|87.16|84.56|87.12|84.52|0
1625780400000|2021-07-08 21:40:00|87.14|84.54|87.15|84.55|87.18|84.58|87.14|84.54|0
1625780700000|2021-07-08 21:45:00|87.14|84.54|87.06|84.46|87.16|84.56|87.05|84.45|0
1625781000000|2021-07-08 21:50:00|87.07|84.47|87.18|84.58|87.18|84.58|87.07|84.47|0
1625781300000|2021-07-08 21:55:00|87.19|84.59|87.15|84.55|87.21|84.61|87.13|84.53|0
1625781600000|2021-07-08 22:00:00|87.23|84.63|86.86|84.26|87.32|84.72|86.69|84.09|0
1625781900000|2021-07-08 22:05:00|86.9|84.3|87.28|84.68|87.28|84.68|86.69|84.09|0
1625782200000|2021-07-08 22:10:00|87.27|84.67|87.11|84.51|87.27|84.67|87.11|84.51|0
1625782500000|2021-07-08 22:15:00|87.15|84.55|87.27|84.67|87.27|84.67|87.15|84.55|0
1625782800000|2021-07-08 22:20:00|87.36|84.76|87.77|85.17|87.77|85.17|87.36|84.76|0
1625783100000|2021-07-08 22:25:00|87.73|85.13|87.77|85.17|87.77|85.17|87.69|85.09|0
1625783400000|2021-07-08 22:30:00|87.69|85.09|87.18|84.58|87.73|85.13|87.18|84.58|0
1625783700000|2021-07-08 22:35:00|87.1|84.5|86.6|84|87.1|84.5|86.43|83.83|0
1625784000000|2021-07-08 22:40:00|86.51|83.91|86.26|83.66|86.6|84|86.26|83.66|0
1625784300000|2021-07-08 22:45:00|86.35|83.75|86.26|83.66|86.51|83.91|86.18|83.58|0
1625784600000|2021-07-08 22:50:00|86.35|83.75|86.59|83.99|86.59|83.99|86.26|83.66|0
1625784900000|2021-07-08 22:55:00|86.68|84.08|86.51|83.91|86.76|84.16|86.43|83.83|0
1625785200000|2021-07-08 23:00:00|86.43|83.83|86.51|83.91|86.51|83.91|86.34|83.74|0
1625785500000|2021-07-08 23:05:00|86.42|83.82|86.59|83.99|86.59|83.99|86.42|83.82|0
1625785800000|2021-07-08 23:10:00|86.51|83.91|86.59|83.99|86.67|84.07|86.42|83.82|0
1625786100000|2021-07-08 23:15:00|86.67|84.07|86.92|84.32|86.92|84.32|86.59|83.99|0
1625786400000|2021-07-08 23:20:00|87|84.4|87.08|84.48|87.25|84.65|87|84.4|0
1625786700000|2021-07-08 23:25:00|87.04|84.44|87.33|84.73|87.33|84.73|87|84.4|0
1625787000000|2021-07-08 23:30:00|87.42|84.82|87|84.4|87.42|84.82|86.91|84.31|0
1625787300000|2021-07-08 23:35:00|86.91|84.31|87.58|84.98|87.67|85.07|86.91|84.31|0
1625787600000|2021-07-08 23:40:00|87.62|85.02|87.66|85.06|87.66|85.06|87.16|84.56|0
1625787900000|2021-07-08 23:45:00|87.7|85.1|87.58|84.98|87.83|85.23|87.33|84.73|0
1625788200000|2021-07-08 23:50:00|87.66|85.06|86.99|84.39|87.74|85.14|86.91|84.31|0
1625788500000|2021-07-08 23:55:00|86.91|84.31|86.41|83.81|86.91|84.31|86.16|83.56|0
1625788800000|2021-07-09 00:00:00|86.49|83.89|87.57|84.97|87.91|85.31|86.24|83.64|0
1625789100000|2021-07-09 00:05:00|87.74|85.14|88.75|86.15|88.75|86.15|87.66|85.06|0
1625789400000|2021-07-09 00:10:00|88.67|86.07|88.07|85.47|88.75|86.15|88.07|85.47|0
1625789700000|2021-07-09 00:15:00|87.99|85.39|87.99|85.39|88.58|85.98|87.74|85.14|0
1625790000000|2021-07-09 00:20:00|87.9|85.3|87.06|84.46|87.99|85.39|86.81|84.21|0
1625790300000|2021-07-09 00:25:00|87.15|84.55|87.65|85.05|87.65|85.05|86.9|84.3|0
1625790600000|2021-07-09 00:30:00|87.57|84.97|86.64|84.04|87.57|84.97|86.64|84.04|0
1625790900000|2021-07-09 00:35:00|86.48|83.88|86.18|83.58|86.56|83.96|85.65|83.05|0
1625791200000|2021-07-09 00:40:00|86.14|83.54|86.06|83.46|86.39|83.79|85.89|83.29|0
1625791500000|2021-07-09 00:45:00|85.98|83.38|85.44|82.84|86.06|83.46|85.23|82.63|0
1625791800000|2021-07-09 00:50:00|85.48|82.88|85.97|83.37|86.22|83.62|85.4|82.8|0
1625792100000|2021-07-09 00:55:00|85.93|83.33|85.15|82.55|86.06|83.46|84.98|82.38|0
1625792400000|2021-07-09 01:00:00|85.07|82.47|85.06|82.46|85.31|82.71|84.82|82.22|0
1625792700000|2021-07-09 01:05:00|84.98|82.38|84.9|82.3|84.98|82.38|84.41|81.81|0
1625793000000|2021-07-09 01:10:00|84.98|82.38|84.81|82.21|85.14|82.54|84.81|82.21|0
1625793300000|2021-07-09 01:15:00|84.73|82.13|84.57|81.97|84.98|82.38|84.16|81.56|0
1625793600000|2021-07-09 01:20:00|84.65|82.05|84.32|81.72|84.65|82.05|84.24|81.64|0
1625793900000|2021-07-09 01:25:00|84.16|81.56|84.52|81.92|84.73|82.13|84.16|81.56|0
1625794200000|2021-07-09 01:30:00|84.48|81.88|85.22|82.62|85.22|82.62|84.32|81.72|0
1625794500000|2021-07-09 01:35:00|85.14|82.54|84.15|81.55|85.22|82.62|84.07|81.47|0
1625794800000|2021-07-09 01:40:00|84.23|81.63|83.46|80.86|84.23|81.63|83.46|80.86|0
1625795100000|2021-07-09 01:45:00|83.5|80.9|83.5|80.9|83.99|81.39|83.5|80.9|0
1625795400000|2021-07-09 01:50:00|83.42|80.82|83.01|80.41|83.58|80.98|83.01|80.41|0
1625795700000|2021-07-09 01:55:00|82.93|80.33|82.77|80.17|83.25|80.65|82.45|79.85|0
1625796000000|2021-07-09 02:00:00|82.81|80.21|81.8|79.2|83.01|80.41|81.64|79.04|0
1625796300000|2021-07-09 02:05:00|81.72|79.12|82.04|79.44|82.16|79.56|81.48|78.88|0
1625796600000|2021-07-09 02:10:00|81.96|79.36|82.44|79.84|82.44|79.84|81.64|79.04|0
1625796900000|2021-07-09 02:15:00|82.36|79.76|82.76|80.16|82.76|80.16|82.28|79.68|0
1625797200000|2021-07-09 02:20:00|82.72|80.12|82.36|79.76|82.72|80.12|82.28|79.68|0
1625797500000|2021-07-09 02:25:00|82.4|79.8|82.19|79.59|82.52|79.92|81.87|79.27|0
1625797800000|2021-07-09 02:30:00|82.11|79.51|83.48|80.88|83.48|80.88|82.11|79.51|0
1625798100000|2021-07-09 02:35:00|83.4|80.8|83.81|81.21|83.81|81.21|83.32|80.72|0
1625798400000|2021-07-09 02:40:00|83.76|81.16|83.97|81.37|84.21|81.61|83.64|81.04|0
1625798700000|2021-07-09 02:45:00|84.05|81.45|84.13|81.53|84.38|81.78|83.72|81.12|0
1625799000000|2021-07-09 02:50:00|84.21|81.61|84.21|81.61|84.46|81.86|84.13|81.53|0
1625799300000|2021-07-09 02:55:00|84.29|81.69|84.29|81.69|84.37|81.77|84.13|81.53|0
1625799600000|2021-07-09 03:00:00|84.45|81.85|84.37|81.77|84.45|81.85|84.13|81.53|0
1625799900000|2021-07-09 03:05:00|84.41|81.81|85.6|83|85.68|83.08|84.41|81.81|0
1625800200000|2021-07-09 03:10:00|85.64|83.04|85.35|82.75|85.85|83.25|85.19|82.59|0
1625800500000|2021-07-09 03:15:00|85.43|82.83|85.19|82.59|85.52|82.92|85.19|82.59|0
1625800800000|2021-07-09 03:20:00|85.27|82.67|85.35|82.75|85.43|82.83|85.02|82.42|0
1625801100000|2021-07-09 03:25:00|85.39|82.79|85.35|82.75|85.84|83.24|85.18|82.58|0
1625801400000|2021-07-09 03:30:00|85.43|82.83|85.59|82.99|85.84|83.24|85.26|82.66|0
1625801700000|2021-07-09 03:35:00|85.76|83.16|85.84|83.24|86.09|83.49|85.51|82.91|0
1625802000000|2021-07-09 03:40:00|85.92|83.32|85.26|82.66|85.92|83.32|85.18|82.58|0
1625802300000|2021-07-09 03:45:00|85.3|82.7|84.85|82.25|85.34|82.74|84.68|82.08|0
1625802600000|2021-07-09 03:50:00|84.76|82.16|84.6|82|84.76|82.16|84.6|82|0
1625802900000|2021-07-09 03:55:00|84.68|82.08|84.27|81.67|84.76|82.16|84.27|81.67|0
1625803200000|2021-07-09 04:00:00|84.35|81.75|84.76|82.16|84.84|82.24|84.35|81.75|0
1625803500000|2021-07-09 04:05:00|84.72|82.12|84.76|82.16|84.84|82.24|84.63|82.03|0
1625803800000|2021-07-09 04:10:00|84.84|82.24|84.92|82.32|85.09|82.49|84.68|82.08|0
1625804100000|2021-07-09 04:15:00|85|82.4|84.02|81.42|85.09|82.49|84.02|81.42|0
1625804400000|2021-07-09 04:20:00|84.1|81.5|84.26|81.66|84.26|81.66|83.94|81.34|0
1625804700000|2021-07-09 04:25:00|84.22|81.62|84.26|81.66|84.51|81.91|84.02|81.42|0
1625805000000|2021-07-09 04:30:00|84.18|81.58|84.42|81.82|84.51|81.91|84.1|81.5|0
1625805300000|2021-07-09 04:35:00|84.5|81.9|84.18|81.58|84.5|81.9|83.93|81.33|0
1625805600000|2021-07-09 04:40:00|84.22|81.62|84.01|81.41|84.26|81.66|83.93|81.33|0
1625805900000|2021-07-09 04:45:00|84.09|81.49|83.93|81.33|84.17|81.57|83.77|81.17|0
1625806200000|2021-07-09 04:50:00|84.01|81.41|85.24|82.64|85.49|82.89|83.93|81.33|0
1625806500000|2021-07-09 04:55:00|85.15|82.55|85.4|82.8|85.73|83.13|85.15|82.55|0
1625806800000|2021-07-09 05:00:00|85.48|82.88|86.02|83.42|86.06|83.46|85.32|82.72|0
1625807100000|2021-07-09 05:05:00|85.98|83.38|86.56|83.96|86.81|84.21|85.98|83.38|0
1625807400000|2021-07-09 05:10:00|86.64|84.04|86.64|84.04|87.47|84.87|86.64|84.04|0
1625807700000|2021-07-09 05:15:00|86.6|84|86.64|84.04|86.97|84.37|86.39|83.79|0
1625808000000|2021-07-09 05:20:00|86.72|84.12|86.55|83.95|87.14|84.54|86.47|83.87|0
1625808300000|2021-07-09 05:25:00|86.51|83.91|86.14|83.54|86.72|84.12|86.14|83.54|0
1625808600000|2021-07-09 05:30:00|86.17|83.57|86.3|83.7|86.55|83.95|85.89|83.29|0
1625808900000|2021-07-09 05:35:00|86.26|83.66|86.05|83.45|86.3|83.7|85.88|83.28|0
1625809200000|2021-07-09 05:40:00|86.13|83.53|86.71|84.11|86.71|84.11|86.13|83.53|0
1625809500000|2021-07-09 05:45:00|86.63|84.03|86.79|84.19|86.96|84.36|86.21|83.61|0
1625809800000|2021-07-09 05:50:00|86.88|84.28|86.46|83.86|86.88|84.28|86.04|83.44|0
1625810100000|2021-07-09 05:55:00|86.38|83.78|86.87|84.27|87.12|84.52|86.17|83.57|0
1625810400000|2021-07-09 06:00:00|86.79|84.19|87.12|84.52|87.21|84.61|86.29|83.69|0
1625810700000|2021-07-09 06:05:00|87.08|84.48|87.29|84.69|88.13|85.53|87.08|84.48|0
1625811000000|2021-07-09 06:10:00|87.46|84.86|87.96|85.36|87.96|85.36|87.29|84.69|0
1625811300000|2021-07-09 06:15:00|87.87|85.27|88.33|85.73|88.46|85.86|87.87|85.27|0
1625811600000|2021-07-09 06:20:00|88.29|85.69|88.55|85.95|88.89|86.29|88.29|85.69|0
1625811900000|2021-07-09 06:25:00|88.46|85.86|88.54|85.94|88.97|86.37|88.12|85.52|0
1625812200000|2021-07-09 06:30:00|88.63|86.03|88.88|86.28|88.97|86.37|88.46|85.86|0
1625812500000|2021-07-09 06:35:00|88.97|86.37|89.47|86.87|89.47|86.87|88.88|86.28|0
1625812800000|2021-07-09 06:40:00|89.43|86.83|87.04|84.44|89.56|86.96|86.95|84.35|0
1625813100000|2021-07-09 06:45:00|86.95|84.35|86.62|84.02|87.12|84.52|86.53|83.93|0
1625813400000|2021-07-09 06:50:00|86.7|84.1|86.36|83.76|86.87|84.27|86.15|83.55|0
1625813700000|2021-07-09 06:55:00|86.28|83.68|85.94|83.34|86.7|84.1|85.94|83.34|0
1625814000000|2021-07-09 07:00:00|86.11|83.51|87.49|84.89|87.71|85.11|85.86|83.26|0
1625814300000|2021-07-09 07:05:00|87.25|85.05|88.61|86.41|88.7|86.5|87.25|85.05|0
1625814600000|2021-07-09 07:10:00|88.7|86.5|85.33|83.13|89.04|86.84|84.79|82.59|0
1625814900000|2021-07-09 07:15:00|85.46|83.26|85.29|83.09|86.14|83.94|85.29|83.09|0
1625815200000|2021-07-09 07:20:00|85.2|83|85.46|83.26|86.13|83.93|85.12|82.92|0
1625815500000|2021-07-09 07:25:00|85.37|83.17|83.61|81.41|85.71|83.51|83.61|81.41|0
1625815800000|2021-07-09 07:30:00|83.69|81.49|83.69|81.49|84.28|82.08|83.44|81.24|0
1625816100000|2021-07-09 07:35:00|83.86|81.66|85.03|82.83|85.11|82.91|83.86|81.66|0
1625816400000|2021-07-09 07:40:00|84.95|82.75|84.94|82.74|85.28|83.08|84.78|82.58|0
1625816700000|2021-07-09 07:45:00|84.98|82.78|85.2|83|85.53|83.33|84.78|82.58|0
1625817000000|2021-07-09 07:50:00|85.11|82.91|84.77|82.57|85.53|83.33|84.73|82.53|0
1625817300000|2021-07-09 07:55:00|84.69|82.49|84.27|82.07|85.19|82.99|83.89|81.69|0
1625817600000|2021-07-09 08:00:00|84.35|82.15|85.28|83.08|85.4|83.2|84.35|82.15|0
1625817900000|2021-07-09 08:05:00|85.36|83.16|85.78|83.58|86.12|83.92|85.36|83.16|0
1625818200000|2021-07-09 08:10:00|85.87|83.67|86.71|84.51|87.06|84.86|85.87|83.67|0
1625818500000|2021-07-09 08:15:00|86.63|84.43|86.12|83.92|86.71|84.51|85.9|83.7|0
1625818800000|2021-07-09 08:20:00|86.16|83.96|86.37|84.17|86.54|84.34|86.16|83.96|0
1625819100000|2021-07-09 08:25:00|86.2|84|85.94|83.74|86.37|84.17|85.69|83.49|0
1625819400000|2021-07-09 08:30:00|86.03|83.83|86.79|84.59|86.96|84.76|85.94|83.74|0
1625819700000|2021-07-09 08:35:00|86.88|84.68|86.79|84.59|86.96|84.76|86.45|84.25|0
1625820000000|2021-07-09 08:40:00|86.88|84.68|86.66|84.46|87.17|84.97|86.62|84.42|0
1625820300000|2021-07-09 08:45:00|86.79|84.59|87.22|85.02|87.22|85.02|86.7|84.5|0
1625820600000|2021-07-09 08:50:00|87.17|84.97|86.87|84.67|87.39|85.19|86.79|84.59|0
1625820900000|2021-07-09 08:55:00|86.79|84.59|87.93|85.73|89.62|87.42|86.45|84.25|0
1625821200000|2021-07-09 09:00:00|87.84|85.64|88.96|86.76|88.96|86.76|87.84|85.64|0
1625821500000|2021-07-09 09:05:00|88.87|86.67|88.35|86.15|88.87|86.67|88.27|86.07|0
1625821800000|2021-07-09 09:10:00|88.44|86.24|88.52|86.32|89.21|87.01|88.09|85.89|0
1625822100000|2021-07-09 09:15:00|88.61|86.41|89.17|86.97|89.65|87.45|88.52|86.32|0
1625822400000|2021-07-09 09:20:00|89.13|86.93|89.38|87.18|89.51|87.31|89.04|86.84|0
1625822700000|2021-07-09 09:25:00|89.56|87.36|89.12|86.92|89.73|87.53|88.95|86.75|0
1625823000000|2021-07-09 09:30:00|89.21|87.01|88.95|86.75|89.82|87.62|88.77|86.57|0
1625823300000|2021-07-09 09:35:00|88.86|86.66|88.04|85.84|89.03|86.83|88|85.8|0
1625823600000|2021-07-09 09:40:00|88.08|85.88|88.17|85.97|88.69|86.49|87.74|85.54|0
1625823900000|2021-07-09 09:45:00|88.08|85.88|87.48|85.28|88.17|85.97|87.23|85.03|0
1625824200000|2021-07-09 09:50:00|87.4|85.2|87.57|85.37|87.82|85.62|86.97|84.77|0
1625824500000|2021-07-09 09:55:00|87.48|85.28|87.14|84.94|87.74|85.54|87.14|84.94|0
1625824800000|2021-07-09 10:00:00|86.97|84.77|86.62|84.42|87.39|85.19|86.37|84.17|0
1625825100000|2021-07-09 10:05:00|86.54|84.34|86.37|84.17|86.71|84.51|85.69|83.49|0
1625825400000|2021-07-09 10:10:00|86.2|84|86.37|84.17|86.45|84.25|85.78|83.58|0
1625825700000|2021-07-09 10:15:00|86.45|84.25|87.47|85.27|87.47|85.27|85.94|83.74|0
1625826000000|2021-07-09 10:20:00|87.39|85.19|87.73|85.53|87.73|85.53|87.04|84.84|0
1625826300000|2021-07-09 10:25:00|87.64|85.44|87.21|85.01|87.81|85.61|87.21|85.01|0
1625826600000|2021-07-09 10:30:00|87.04|84.84|87.81|85.61|88.15|85.95|87.04|84.84|0
1625826900000|2021-07-09 10:35:00|87.72|85.52|87.98|85.78|88.37|86.17|87.72|85.52|0
1625827200000|2021-07-09 10:40:00|88.07|85.87|88.06|85.86|88.49|86.29|87.89|85.69|0
1625827500000|2021-07-09 10:45:00|88.15|85.95|88.49|86.29|88.49|86.29|87.98|85.78|0
1625827800000|2021-07-09 10:50:00|88.58|86.38|88.23|86.03|88.58|86.38|88.23|86.03|0
1625828100000|2021-07-09 10:55:00|88.15|85.95|88.06|85.86|88.32|86.12|87.8|85.6|0
1625828400000|2021-07-09 11:00:00|88.23|86.03|88.92|86.72|89.09|86.89|88.23|86.03|0
1625828700000|2021-07-09 11:05:00|88.83|86.63|88.66|86.46|88.92|86.72|88.14|85.94|0
1625829000000|2021-07-09 11:10:00|88.57|86.37|88.83|86.63|89.09|86.89|88.57|86.37|0
1625829300000|2021-07-09 11:15:00|88.92|86.72|89.69|87.49|89.69|87.49|88.83|86.63|0
1625829600000|2021-07-09 11:20:00|89.61|87.41|89.52|87.32|89.61|87.41|89|86.8|0
1625829900000|2021-07-09 11:25:00|89.43|87.23|88.74|86.54|89.61|87.41|88.74|86.54|0
1625830200000|2021-07-09 11:30:00|88.82|86.62|89.78|87.58|90.48|88.28|88.13|85.93|0
1625830500000|2021-07-09 11:35:00|89.86|87.66|89.6|87.4|89.95|87.75|89.25|87.05|0
1625830800000|2021-07-09 11:40:00|89.69|87.49|91.09|88.89|91.09|88.89|89.17|86.97|0
1625831100000|2021-07-09 11:45:00|91.17|88.97|90.73|88.53|91.17|88.97|90.3|88.1|0
1625831400000|2021-07-09 11:50:00|90.65|88.45|90.64|88.44|90.82|88.62|90.56|88.36|0
1625831700000|2021-07-09 11:55:00|90.6|88.4|90.6|88.4|90.82|88.62|90.47|88.27|0
1625832000000|2021-07-09 12:00:00|90.91|88.71|90.73|88.53|91.17|88.97|90.73|88.53|0
1625832300000|2021-07-09 12:05:00|90.82|88.62|90.46|88.26|90.82|88.62|90.38|88.18|0
1625832600000|2021-07-09 12:10:00|90.55|88.35|90.81|88.61|90.9|88.7|90.46|88.26|0
1625832900000|2021-07-09 12:15:00|90.9|88.7|90.37|88.17|90.9|88.7|90.29|88.09|0
1625833200000|2021-07-09 12:20:00|90.29|88.09|90.81|88.61|90.9|88.7|90.29|88.09|0
1625833500000|2021-07-09 12:25:00|90.85|88.65|90.63|88.43|90.98|88.78|90.28|88.08|0
1625833800000|2021-07-09 12:30:00|90.72|88.52|90.54|88.34|90.81|88.61|90.28|88.08|0
1625834100000|2021-07-09 12:35:00|90.63|88.43|90.19|87.99|90.63|88.43|89.84|87.64|0
1625834400000|2021-07-09 12:40:00|90.28|88.08|89.75|87.55|90.28|88.08|89.58|87.38|0
1625834700000|2021-07-09 12:45:00|89.67|87.47|89.84|87.64|89.93|87.73|89.41|87.21|0
1625835000000|2021-07-09 12:50:00|89.75|87.55|89.93|87.73|90.01|87.81|89.49|87.29|0
1625835300000|2021-07-09 12:55:00|89.84|87.64|89.75|87.55|89.92|87.72|89.58|87.38|0
1625835600000|2021-07-09 13:00:00|89.66|87.46|89.84|87.64|90.1|87.9|89.66|87.46|0
1625835900000|2021-07-09 13:05:00|89.79|87.59|89.49|87.29|89.84|87.64|89.49|87.29|0
1625836200000|2021-07-09 13:10:00|89.4|87.2|88.96|86.76|89.49|87.29|88.88|86.68|0
1625836500000|2021-07-09 13:15:00|88.92|86.72|89.14|86.94|89.22|87.02|88.88|86.68|0
1625836800000|2021-07-09 13:20:00|89.05|86.85|89.22|87.02|89.31|87.11|88.87|86.67|0
1625837100000|2021-07-09 13:25:00|89.26|87.06|89.31|87.11|89.57|87.37|89.13|86.93|0
1625837400000|2021-07-09 13:30:00|89.48|87.28|89.56|87.36|90.44|88.24|88.61|86.41|0
1625837700000|2021-07-09 13:35:00|89.48|87.28|89.82|87.62|90.52|88.32|88.87|86.67|0
1625838000000|2021-07-09 13:40:00|89.74|87.54|92.19|89.99|92.28|90.08|89.65|87.45|0
1625838300000|2021-07-09 13:45:00|92.37|90.17|92.02|89.82|92.37|90.17|91.4|89.2|0
1625838600000|2021-07-09 13:50:00|91.93|89.73|92.64|90.44|92.81|90.61|91.93|89.73|0
1625838900000|2021-07-09 13:55:00|92.72|90.52|92.99|90.79|93.17|90.97|92.28|90.08|0
1625839200000|2021-07-09 14:00:00|93.26|91.06|94.78|92.58|94.78|92.58|93.26|91.06|0
1625839500000|2021-07-09 14:05:00|94.87|92.67|93.49|91.29|97.08|94.88|93.49|91.29|0
1625839800000|2021-07-09 14:10:00|93.58|91.38|93.49|91.29|94.03|91.83|93.49|91.29|0
1625840100000|2021-07-09 14:15:00|93.58|91.38|94.66|92.46|94.66|92.46|93.58|91.38|0
1625840400000|2021-07-09 14:20:00|94.57|92.37|95.38|93.18|95.47|93.27|94.57|92.37|0
1625840700000|2021-07-09 14:25:00|95.47|93.27|94.8|92.6|95.73|93.53|94.2|92|0
1625841000000|2021-07-09 14:30:00|94.9|92.7|94.17|91.97|94.99|92.79|93.99|91.79|0
1625841300000|2021-07-09 14:35:00|94.08|91.88|94.62|92.42|95.07|92.87|94.08|91.88|0
1625841600000|2021-07-09 14:40:00|94.71|92.51|94.71|92.51|94.89|92.69|94.26|92.06|0
1625841900000|2021-07-09 14:45:00|94.8|92.6|94.98|92.78|95.25|93.05|94.53|92.33|0
1625842200000|2021-07-09 14:50:00|95.07|92.87|95.7|93.5|95.7|93.5|94.89|92.69|0
1625842500000|2021-07-09 14:55:00|95.79|93.59|94.52|92.32|95.79|93.59|94.43|92.23|0
1625842800000|2021-07-09 15:00:00|94.61|92.41|95.06|92.86|95.34|93.14|94.61|92.41|0
1625843100000|2021-07-09 15:05:00|95.16|92.96|95.79|93.59|95.79|93.59|95.15|92.95|0
1625843400000|2021-07-09 15:10:00|95.7|93.5|95.33|93.13|95.7|93.5|95.15|92.95|0
1625843700000|2021-07-09 15:15:00|95.24|93.04|95.97|93.77|95.97|93.77|95.06|92.86|0
1625844000000|2021-07-09 15:20:00|95.88|93.68|96.42|94.22|96.42|94.22|95.88|93.68|0
1625844300000|2021-07-09 15:25:00|96.52|94.32|96.88|94.68|97.34|95.14|96.52|94.32|0
1625844600000|2021-07-09 15:30:00|96.97|94.77|97.43|95.23|97.52|95.32|96.97|94.77|0
1625844900000|2021-07-09 15:35:00|97.52|95.32|97.89|95.69|98.26|96.06|97.52|95.32|0
1625845200000|2021-07-09 15:40:00|97.98|95.78|98.46|96.26|99.93|97.73|97.98|95.78|0
1625845500000|2021-07-09 15:45:00|98.56|96.36|97.82|95.62|98.84|96.64|97.82|95.62|0
1625845800000|2021-07-09 15:50:00|97.91|95.71|97.91|95.71|98.28|96.08|97.91|95.71|0
1625846100000|2021-07-09 15:55:00|97.81|95.61|96.98|94.78|98.09|95.89|96.71|94.51|0
1625846400000|2021-07-09 16:00:00|97.08|94.88|97.53|95.33|97.81|95.61|97.08|94.88|0
1625846700000|2021-07-09 16:05:00|97.72|95.52|97.53|95.33|97.81|95.61|97.44|95.24|0
1625847000000|2021-07-09 16:10:00|97.44|95.24|97.44|95.24|97.53|95.33|97.25|95.05|0
1625847300000|2021-07-09 16:15:00|97.53|95.33|97.44|95.24|97.71|95.51|97.35|95.15|0
1625847600000|2021-07-09 16:20:00|97.34|95.14|96.79|94.59|97.44|95.24|96.7|94.5|0
1625847900000|2021-07-09 16:25:00|96.88|94.68|96.79|94.59|96.98|94.78|96.61|94.41|0
1625848200000|2021-07-09 16:30:00|96.7|94.5|96.97|94.77|96.97|94.77|96.61|94.41|0
1625848500000|2021-07-09 16:35:00|96.88|94.68|97.43|95.23|97.43|95.23|96.88|94.68|0
1625848800000|2021-07-09 16:40:00|97.52|95.32|97.08|94.88|97.52|95.32|96.34|94.14|0
1625849100000|2021-07-09 16:45:00|96.99|94.79|96.71|94.51|97.26|95.06|96.71|94.51|0
1625849400000|2021-07-09 16:50:00|96.8|94.6|96.61|94.41|96.89|94.69|96.61|94.41|0
1625849700000|2021-07-09 16:55:00|96.66|94.46|96.34|94.14|96.71|94.51|96.15|93.95|0
1625850000000|2021-07-09 17:00:00|96.43|94.23|96.52|94.32|96.61|94.41|96.24|94.04|0
1625850300000|2021-07-09 17:05:00|96.61|94.41|95.51|93.31|96.61|94.41|95.51|93.31|0
1625850600000|2021-07-09 17:10:00|95.6|93.4|95.69|93.49|95.87|93.67|95.51|93.31|0
1625850900000|2021-07-09 17:15:00|95.78|93.58|96.06|93.86|96.15|93.95|95.69|93.49|0
1625851200000|2021-07-09 17:20:00|96.15|93.95|96.15|93.95|96.33|94.13|95.87|93.67|0
1625851500000|2021-07-09 17:25:00|96.24|94.04|96.42|94.22|96.42|94.22|96.14|93.94|0
1625851800000|2021-07-09 17:30:00|96.51|94.31|96.23|94.03|96.6|94.4|96.23|94.03|0
1625852100000|2021-07-09 17:35:00|96.14|93.94|96.51|94.31|96.6|94.4|95.96|93.76|0
1625852400000|2021-07-09 17:40:00|96.6|94.4|96.78|94.58|96.97|94.77|96.6|94.4|0
1625852700000|2021-07-09 17:45:00|96.87|94.67|96.5|94.3|96.87|94.67|96.41|94.21|0
1625853000000|2021-07-09 17:50:00|96.41|94.21|96.78|94.58|96.87|94.67|96.32|94.12|0
1625853300000|2021-07-09 17:55:00|96.87|94.67|96.87|94.67|96.96|94.76|96.5|94.3|0
1625853600000|2021-07-09 18:00:00|96.96|94.76|96.87|94.67|97.14|94.94|96.87|94.67|0
1625853900000|2021-07-09 18:05:00|96.96|94.76|95.96|93.76|97.24|95.04|95.96|93.76|0
1625854200000|2021-07-09 18:10:00|96.05|93.85|95.78|93.58|96.15|93.95|95.78|93.58|0
1625854500000|2021-07-09 18:15:00|95.87|93.67|96.33|94.13|96.33|94.13|95.87|93.67|0
1625854800000|2021-07-09 18:20:00|96.24|94.04|96.96|94.76|96.96|94.76|96.24|94.04|0
1625855100000|2021-07-09 18:25:00|97.05|94.85|96.96|94.76|97.15|94.95|96.96|94.76|0
1625855400000|2021-07-09 18:30:00|97.05|94.85|97.14|94.94|97.24|95.04|96.78|94.58|0
1625855700000|2021-07-09 18:35:00|97.24|95.04|97.61|95.41|97.7|95.5|97.24|95.04|0
1625856000000|2021-07-09 18:40:00|97.51|95.31|97.7|95.5|97.7|95.5|97.51|95.31|0
1625856300000|2021-07-09 18:45:00|97.79|95.59|97.79|95.59|97.79|95.59|97.6|95.4|0
1625856600000|2021-07-09 18:50:00|97.83|95.63|98.07|95.87|98.35|96.15|97.7|95.5|0
1625856900000|2021-07-09 18:55:00|97.97|95.77|98.53|96.33|98.81|96.61|97.97|95.77|0
1625857200000|2021-07-09 19:00:00|98.62|96.42|97.88|95.68|98.81|96.61|97.88|95.68|0
1625857500000|2021-07-09 19:05:00|97.97|95.77|98.43|96.23|98.62|96.42|97.88|95.68|0
1625857800000|2021-07-09 19:10:00|98.53|96.33|98.43|96.23|98.62|96.42|98.34|96.14|0
1625858100000|2021-07-09 19:15:00|98.53|96.33|98.9|96.7|98.99|96.79|98.43|96.23|0
1625858400000|2021-07-09 19:20:00|98.8|96.6|98.06|95.86|98.8|96.6|98.06|95.86|0
1625858700000|2021-07-09 19:25:00|98.15|95.95|98.52|96.32|98.62|96.42|98.15|95.95|0
1625859000000|2021-07-09 19:30:00|98.43|96.23|100.1|97.9|100.93|98.73|98.33|96.13|0
1625859300000|2021-07-09 19:35:00|100.19|97.99|100.28|98.08|100.38|98.18|100|97.8|0
1625859600000|2021-07-09 19:40:00|100.19|97.99|99.44|97.24|100.47|98.27|99.44|97.24|0
1625859900000|2021-07-09 19:45:00|99.35|97.15|100.28|98.08|100.37|98.17|99.25|97.05|0
1625860200000|2021-07-09 19:50:00|100.66|98.46|100.84|98.64|101.03|98.83|100|97.8|0
1625860500000|2021-07-09 19:55:00|100.66|98.46|99.81|97.61|100.66|98.46|99.25|97.05|0
1625860800000|2021-07-09 20:00:00|100.18|97.98|99.81|97.61|100.18|97.98|99.43|97.23|0
1625861100000|2021-07-09 20:05:00|99.15|96.95|99.15|96.95|99.34|97.14|99.15|96.95|0
1625861400000|2021-07-09 20:10:00|99.24|97.04|99.52|97.32|99.52|97.32|99.15|96.95|0
1626073500000|2021-07-12 07:05:00|99.06|96.86|98.68|96.48|99.06|96.86|98.31|96.11|0
1626073800000|2021-07-12 07:10:00|98.73|96.53|99.05|96.85|99.15|96.95|98.45|96.25|0
1626074100000|2021-07-12 07:15:00|99.1|96.9|98.54|96.34|99.33|97.13|98.5|96.3|0
1626074400000|2021-07-12 07:20:00|98.59|96.39|97.57|95.37|98.68|96.48|97.57|95.37|0
1626074700000|2021-07-12 07:25:00|97.66|95.46|97.43|95.23|97.94|95.74|97.2|95|0
1626075000000|2021-07-12 07:30:00|97.29|95.09|97.29|95.09|97.48|95.28|97.02|94.82|0
1626075300000|2021-07-12 07:35:00|97.38|95.18|95.56|93.36|97.57|95.37|95.56|93.36|0
1626075600000|2021-07-12 07:40:00|95.37|93.17|95.37|93.17|95.65|93.45|95.01|92.81|0
1626075900000|2021-07-12 07:45:00|95.28|93.08|95.1|92.9|95.28|93.08|94.2|92|0
1626076200000|2021-07-12 07:50:00|95.01|92.81|94.37|92.17|95.01|92.81|90.98|88.78|0
1626076500000|2021-07-12 07:55:00|94.29|92.09|94.96|92.76|95.27|93.07|94.29|92.09|0
1626076800000|2021-07-12 08:00:00|94.91|92.71|96.09|93.89|96.18|93.98|94.73|92.53|0
1626077100000|2021-07-12 08:05:00|96.13|93.93|97.64|95.44|97.73|95.53|96.09|93.89|0
1626077400000|2021-07-12 08:10:00|97.73|95.53|97.82|95.62|98.19|95.99|97.45|95.25|0
1626077700000|2021-07-12 08:15:00|97.91|95.71|98|95.8|98.1|95.9|97.64|95.44|0
1626078000000|2021-07-12 08:20:00|98.09|95.89|98.57|96.37|100.11|97.91|98|95.8|0
1626078300000|2021-07-12 08:25:00|98.66|96.46|98.43|96.23|98.66|96.46|98.2|96|0
1626078600000|2021-07-12 08:30:00|98.38|96.18|98.47|96.27|98.66|96.46|98.2|96|0
1626078900000|2021-07-12 08:35:00|98.56|96.36|98.56|96.36|98.84|96.64|98.29|96.09|0
1626079200000|2021-07-12 08:40:00|98.47|96.27|98.84|96.64|98.84|96.64|98.1|95.9|0
1626079500000|2021-07-12 08:45:00|98.79|96.59|99.3|97.1|99.3|97.1|98.47|96.27|0
1626079800000|2021-07-12 08:50:00|99.21|97.01|99.2|97|99.3|97.1|98.84|96.64|0
1626080100000|2021-07-12 08:55:00|99.11|96.91|99.2|97|99.48|97.28|98.93|96.73|0
1626080400000|2021-07-12 09:00:00|99.3|97.1|98.55|96.35|99.3|97.1|98.46|96.26|0
1626080700000|2021-07-12 09:05:00|98.65|96.45|98.28|96.08|98.74|96.54|98.09|95.89|0
1626081000000|2021-07-12 09:10:00|98.18|95.98|98.55|96.35|98.64|96.44|97.73|95.53|0
1626081300000|2021-07-12 09:15:00|98.37|96.17|97.91|95.71|98.55|96.35|97.81|95.61|0
1626081600000|2021-07-12 09:20:00|98|95.8|97.72|95.52|98|95.8|97.17|94.97|0
1626081900000|2021-07-12 09:25:00|97.67|95.47|97.72|95.52|97.9|95.7|96.99|94.79|0
1626082200000|2021-07-12 09:30:00|97.76|95.56|98.73|96.53|98.73|96.53|97.63|95.43|0
1626082500000|2021-07-12 09:35:00|98.64|96.44|98.82|96.62|98.91|96.71|98.45|96.25|0
1626082800000|2021-07-12 09:40:00|98.73|96.53|97.9|95.7|98.73|96.53|97.9|95.7|0
1626083100000|2021-07-12 09:45:00|97.81|95.61|97.9|95.7|97.99|95.79|97.53|95.33|0
1626083400000|2021-07-12 09:50:00|97.99|95.79|98.26|96.06|98.26|96.06|97.62|95.42|0
1626083700000|2021-07-12 09:55:00|98.17|95.97|97.89|95.69|98.26|96.06|97.71|95.51|0
1626084000000|2021-07-12 10:00:00|97.98|95.78|98.07|95.87|98.26|96.06|97.43|95.23|0
1626084300000|2021-07-12 10:05:00|97.98|95.78|97.07|94.87|97.98|95.78|97.07|94.87|0
1626084600000|2021-07-12 10:10:00|97.02|94.82|95.61|93.41|97.07|94.87|95.43|93.23|0
1626084900000|2021-07-12 10:15:00|95.52|93.32|96.33|94.13|96.52|94.32|95.52|93.32|0
1626085200000|2021-07-12 10:20:00|96.43|94.23|95.88|93.68|96.43|94.23|95.61|93.41|0
1626085500000|2021-07-12 10:25:00|95.79|93.59|96.42|94.22|96.6|94.4|95.79|93.59|0
1626085800000|2021-07-12 10:30:00|96.51|94.31|96.88|94.68|96.92|94.72|95.88|93.68|0
1626086100000|2021-07-12 10:35:00|96.97|94.77|96.51|94.31|97.24|95.04|96.33|94.13|0
1626086400000|2021-07-12 10:40:00|96.42|94.22|96.92|94.72|97.24|95.04|96.42|94.22|0
1626086700000|2021-07-12 10:45:00|96.96|94.76|96.87|94.67|97.05|94.85|96.05|93.85|0
1626087000000|2021-07-12 10:50:00|96.78|94.58|96.69|94.49|96.78|94.58|96.42|94.22|0
1626087300000|2021-07-12 10:55:00|96.6|94.4|95.78|93.58|96.78|94.58|95.69|93.49|0
1626087600000|2021-07-12 11:00:00|95.96|93.76|97.05|94.85|97.41|95.21|95.96|93.76|0
1626087900000|2021-07-12 11:05:00|96.96|94.76|97.78|95.58|98.05|95.85|96.96|94.76|0
1626088200000|2021-07-12 11:10:00|97.69|95.49|97.41|95.21|98.1|95.9|97.41|95.21|0
1626088500000|2021-07-12 11:15:00|97.45|95.25|97.59|95.39|98.05|95.85|97.32|95.12|0
1626088800000|2021-07-12 11:20:00|97.68|95.48|98.37|96.17|98.51|96.31|97.68|95.48|0
1626089100000|2021-07-12 11:25:00|98.42|96.22|98.69|96.49|98.78|96.58|98.23|96.03|0
1626089400000|2021-07-12 11:30:00|98.6|96.4|98.5|96.3|98.78|96.58|98.41|96.21|0
1626089700000|2021-07-12 11:35:00|98.41|96.21|99.15|96.95|99.24|97.04|98.32|96.12|0
1626090000000|2021-07-12 11:40:00|99.06|96.86|99.15|96.95|99.52|97.32|98.64|96.44|0
1626090300000|2021-07-12 11:45:00|99.06|96.86|99.42|97.22|99.42|97.22|98.87|96.67|0
1626090600000|2021-07-12 11:50:00|99.33|97.13|98.77|96.57|99.52|97.32|98.68|96.48|0
1626090900000|2021-07-12 11:55:00|98.68|96.48|98.5|96.3|98.77|96.57|98.4|96.2|0
1626091200000|2021-07-12 12:00:00|98.59|96.39|98.59|96.39|99.05|96.85|98.4|96.2|0
1626091500000|2021-07-12 12:05:00|98.68|96.48|98.68|96.48|98.77|96.57|98.58|96.38|0
1626091800000|2021-07-12 12:10:00|98.58|96.38|99.04|96.84|99.23|97.03|98.49|96.29|0
1626092100000|2021-07-12 12:15:00|98.95|96.75|99.23|97.03|99.23|97.03|98.86|96.66|0
1626092400000|2021-07-12 12:20:00|99.18|96.98|99.5|97.3|99.69|97.49|99.14|96.94|0
1626092700000|2021-07-12 12:25:00|99.55|97.35|99.6|97.4|99.6|97.4|99.23|97.03|0
1626093000000|2021-07-12 12:30:00|99.55|97.35|99.69|97.49|99.69|97.49|99.32|97.12|0
1626093300000|2021-07-12 12:35:00|99.59|97.39|99.59|97.39|99.78|97.58|99.59|97.39|0
1626093600000|2021-07-12 12:40:00|99.69|97.49|100.43|98.23|100.43|98.23|99.5|97.3|0
1626093900000|2021-07-12 12:45:00|100.34|98.14|100.24|98.04|100.71|98.51|100.24|98.04|0
1626094200000|2021-07-12 12:50:00|100.15|97.95|100.24|98.04|100.24|98.04|99.96|97.76|0
1626094500000|2021-07-12 12:55:00|100.28|98.08|101.17|98.97|101.17|98.97|100.28|98.08|0
1626094800000|2021-07-12 13:00:00|101.27|99.07|101.08|98.88|101.27|99.07|100.7|98.5|0
1626095100000|2021-07-12 13:05:00|101.17|98.97|101.17|98.97|101.17|98.97|100.61|98.41|0
1626095400000|2021-07-12 13:10:00|101.12|98.92|101.07|98.87|101.45|99.25|101.07|98.87|0
1626095700000|2021-07-12 13:15:00|100.98|98.78|100.79|98.59|100.98|98.78|100.51|98.31|0
1626096000000|2021-07-12 13:20:00|100.7|98.5|100.51|98.31|100.7|98.5|100.42|98.22|0
1626096300000|2021-07-12 13:25:00|100.6|98.4|101.26|99.06|101.26|99.06|100.6|98.4|0
1626096600000|2021-07-12 13:30:00|101.82|99.62|100.41|98.21|101.82|99.62|99.57|97.37|0
1626096900000|2021-07-12 13:35:00|100.51|98.31|101.16|98.96|102.57|100.37|100.13|97.93|0
1626097200000|2021-07-12 13:40:00|101.07|98.87|101.91|99.71|102|99.8|99.85|97.65|0
1626097500000|2021-07-12 13:45:00|102.1|99.9|102.29|100.09|102.38|100.18|101.25|99.05|0
1626097800000|2021-07-12 13:50:00|102.19|99.99|102|99.8|102.47|100.27|101.34|99.14|0
1626098100000|2021-07-12 13:55:00|101.91|99.71|103.14|100.94|103.14|100.94|101.91|99.71|0
1626098400000|2021-07-12 14:00:00|103.23|101.03|103.51|101.31|103.61|101.41|101.9|99.7|0
1626098700000|2021-07-12 14:05:00|103.61|101.41|103.99|101.79|104.47|102.27|103.04|100.84|0
1626099000000|2021-07-12 14:10:00|104.09|101.89|103.8|101.6|104.37|102.17|103.42|101.22|0
1626099300000|2021-07-12 14:15:00|103.61|101.41|104.66|102.46|104.66|102.46|103.61|101.41|0
1626099600000|2021-07-12 14:20:00|104.56|102.36|104.18|101.98|104.75|102.55|104.08|101.88|0
1626099900000|2021-07-12 14:25:00|104.27|102.07|105.04|102.84|105.04|102.84|104.27|102.07|0
1626100200000|2021-07-12 14:30:00|105.13|102.93|107.16|104.96|108.17|105.97|105.04|102.84|0
1626100500000|2021-07-12 14:35:00|107.21|105.01|107.16|104.96|107.45|105.25|106.97|104.77|0
1626100800000|2021-07-12 14:40:00|107.26|105.06|107.45|105.25|107.55|105.35|107.16|104.96|0
1626101100000|2021-07-12 14:45:00|107.35|105.15|106.48|104.28|107.45|105.25|106.29|104.09|0
1626101400000|2021-07-12 14:50:00|106.38|104.18|106.32|104.12|106.96|104.76|106.12|103.92|0
1626101700000|2021-07-12 14:55:00|106.22|104.02|106.51|104.31|106.9|104.7|106.22|104.02|0
1626102000000|2021-07-12 15:00:00|106.6|104.4|106.12|103.92|106.6|104.4|105.83|103.63|0
1626102300000|2021-07-12 15:05:00|106.22|104.02|106.31|104.11|106.7|104.5|106.12|103.92|0
1626102600000|2021-07-12 15:10:00|106.21|104.01|106.02|103.82|106.41|104.21|105.83|103.63|0
1626102900000|2021-07-12 15:15:00|106.12|103.92|106.35|104.15|106.4|104.2|105.92|103.72|0
1626103200000|2021-07-12 15:20:00|106.4|104.2|105.82|103.62|106.4|104.2|105.63|103.43|0
1626103500000|2021-07-12 15:25:00|105.73|103.53|104.44|102.24|105.92|103.72|104.44|102.24|0
1626103800000|2021-07-12 15:30:00|104.53|102.33|104.05|101.85|104.63|102.43|103.86|101.66|0
1626104100000|2021-07-12 15:35:00|104.15|101.95|103.76|101.56|104.24|102.04|103.38|101.18|0
1626104400000|2021-07-12 15:40:00|103.67|101.47|104.09|101.89|104.09|101.89|103.67|101.47|0
1626104700000|2021-07-12 15:45:00|104.05|101.85|104.24|102.04|104.62|102.42|104.05|101.85|0
1626105000000|2021-07-12 15:50:00|104.14|101.94|104.62|102.42|104.72|102.52|104.14|101.94|0
1626105300000|2021-07-12 15:55:00|104.72|102.52|105.29|103.09|105.29|103.09|104.71|102.51|0
1626105600000|2021-07-12 16:00:00|105.2|103|105.58|103.38|105.77|103.57|105.2|103|0
1626105900000|2021-07-12 16:05:00|105.68|103.48|105|102.8|105.68|103.48|104.9|102.7|0
1626106200000|2021-07-12 16:10:00|105.1|102.9|105.09|102.89|105.29|103.09|104.81|102.61|0
1626106500000|2021-07-12 16:15:00|105|102.8|105.48|103.28|105.67|103.47|105|102.8|0
1626106800000|2021-07-12 16:20:00|105.57|103.37|104.99|102.79|105.77|103.57|104.8|102.6|0
1626107100000|2021-07-12 16:25:00|105.09|102.89|104.99|102.79|105.14|102.94|104.8|102.6|0
1626107400000|2021-07-12 16:30:00|104.94|102.74|105.28|103.08|105.38|103.18|104.9|102.7|0
1626107700000|2021-07-12 16:35:00|105.38|103.18|105.09|102.89|105.38|103.18|104.89|102.69|0
1626108000000|2021-07-12 16:40:00|104.99|102.79|105.08|102.88|105.28|103.08|104.89|102.69|0
1626108300000|2021-07-12 16:45:00|105.18|102.98|105.28|103.08|105.37|103.17|104.99|102.79|0
1626108600000|2021-07-12 16:50:00|105.18|102.98|104.89|102.69|105.18|102.98|104.79|102.59|0
1626108900000|2021-07-12 16:55:00|104.79|102.59|105.08|102.88|105.08|102.88|104.5|102.3|0
1626109200000|2021-07-12 17:00:00|104.98|102.78|105.37|103.17|105.37|103.17|104.98|102.78|0
1626109500000|2021-07-12 17:05:00|105.27|103.07|105.17|102.97|105.46|103.26|104.88|102.68|0
1626109800000|2021-07-12 17:10:00|105.27|103.07|105.07|102.87|105.36|103.16|104.98|102.78|0
1626110100000|2021-07-12 17:15:00|105.17|102.97|105.17|102.97|105.27|103.07|104.88|102.68|0
1626110400000|2021-07-12 17:20:00|105.07|102.87|105.26|103.06|105.46|103.26|104.98|102.78|0
1626110700000|2021-07-12 17:25:00|105.17|102.97|105.65|103.45|105.65|103.45|105.17|102.97|0
1626111000000|2021-07-12 17:30:00|105.74|103.54|105.55|103.35|105.74|103.54|105.45|103.25|0
1626111300000|2021-07-12 17:35:00|105.65|103.45|105.74|103.54|106.03|103.83|105.64|103.44|0
1626111600000|2021-07-12 17:40:00|105.64|103.44|105.4|103.2|105.84|103.64|105.26|103.06|0
1626111900000|2021-07-12 17:45:00|105.35|103.15|104.77|102.57|105.45|103.25|104.68|102.48|0
1626112200000|2021-07-12 17:50:00|104.68|102.48|105.06|102.86|105.06|102.86|104.58|102.38|0
1626112500000|2021-07-12 17:55:00|104.96|102.76|105.15|102.95|105.16|102.96|104.96|102.76|0
1626112800000|2021-07-12 18:00:00|105.25|103.05|105.25|103.05|105.54|103.34|105.06|102.86|0
1626113100000|2021-07-12 18:05:00|105.35|103.15|105.73|103.53|105.83|103.63|105.35|103.15|0
1626113400000|2021-07-12 18:10:00|105.63|103.43|105.54|103.34|105.92|103.72|105.44|103.24|0
1626113700000|2021-07-12 18:15:00|105.44|103.24|105.82|103.62|106.02|103.82|105.44|103.24|0
1626114000000|2021-07-12 18:20:00|105.92|103.72|106.31|104.11|106.31|104.11|105.82|103.62|0
1626114300000|2021-07-12 18:25:00|106.4|104.2|106.7|104.5|106.7|104.5|106.31|104.11|0
1626114600000|2021-07-12 18:30:00|106.79|104.59|106.89|104.69|107.18|104.98|106.79|104.59|0
1626114900000|2021-07-12 18:35:00|106.79|104.59|106.5|104.3|106.99|104.79|106.5|104.3|0
1626115200000|2021-07-12 18:40:00|106.59|104.39|106.4|104.2|106.79|104.59|106.4|104.2|0
1626115500000|2021-07-12 18:45:00|106.5|104.3|106.01|103.81|106.59|104.39|106.01|103.81|0
1626115800000|2021-07-12 18:50:00|106.1|103.9|106.2|104|106.49|104.29|106.1|103.9|0
1626116100000|2021-07-12 18:55:00|106.3|104.1|106.3|104.1|106.69|104.49|106.1|103.9|0
1626116400000|2021-07-12 19:00:00|106.39|104.19|105.91|103.71|106.59|104.39|105.91|103.71|0
1626116700000|2021-07-12 19:05:00|106|103.8|106.49|104.29|106.58|104.38|105.91|103.71|0
1626117000000|2021-07-12 19:10:00|106.58|104.38|106.68|104.48|107.07|104.87|106.49|104.29|0
1626117300000|2021-07-12 19:15:00|106.78|104.58|107.07|104.87|107.17|104.97|106.78|104.58|0
1626117600000|2021-07-12 19:20:00|106.97|104.77|107.16|104.96|107.36|105.16|106.77|104.57|0
1626117900000|2021-07-12 19:25:00|107.26|105.06|107.46|105.26|107.55|105.35|107.16|104.96|0
1626118200000|2021-07-12 19:30:00|107.36|105.16|107.06|104.86|107.55|105.35|106.67|104.47|0
1626118500000|2021-07-12 19:35:00|107.16|104.96|106.48|104.28|107.45|105.25|106.48|104.28|0
1626118800000|2021-07-12 19:40:00|106.57|104.37|106.81|104.61|107.06|104.86|106.57|104.37|0
1626119100000|2021-07-12 19:45:00|106.77|104.57|107.06|104.86|107.16|104.96|106.47|104.27|0
1626119400000|2021-07-12 19:50:00|107.94|105.74|108.35|106.15|108.94|106.74|106.38|104.18|0
1626119700000|2021-07-12 19:55:00|108.45|106.25|108.25|106.05|108.45|106.25|107.57|105.37|0
1626120000000|2021-07-12 20:00:00|108.74|106.54|108.64|106.44|109.04|106.84|108.25|106.05|0
1626120300000|2021-07-12 20:05:00|108.55|106.35|108.64|106.44|108.74|106.54|108.35|106.15|0
1626120600000|2021-07-12 20:10:00|108.74|106.54|108.35|106.15|108.94|106.74|108.35|106.15|0
1626120900000|2021-07-12 20:15:00|108.55|105.95|108.91|106.31|109.47|106.87|108.45|105.85|0
1626121200000|2021-07-12 20:20:00|109.01|106.41|109.01|106.41|109.21|106.61|109.01|106.41|0
1626121500000|2021-07-12 20:25:00|109.11|106.51|109.11|106.51|109.2|106.6|109.05|106.45|0
1626121800000|2021-07-12 20:30:00|109.1|106.5|109.6|107|109.6|107|109.1|106.5|0
1626122100000|2021-07-12 20:35:00|109.5|106.9|109.4|106.8|109.59|106.99|109.4|106.8|0
1626122400000|2021-07-12 20:40:00|109.59|106.99|109.2|106.6|109.59|106.99|109.2|106.6|0
1626122700000|2021-07-12 20:45:00|109.3|106.7|108.71|106.11|109.3|106.7|108.71|106.11|0
1626123000000|2021-07-12 20:50:00|108.8|106.2|108.7|106.1|108.9|106.3|108.61|106.01|0
1626123300000|2021-07-12 20:55:00|108.8|106.2|108.55|105.95|108.8|106.2|108.51|105.91|0
1626123600000|2021-07-12 21:00:00|108.58|105.98|108.57|105.97|108.62|106.02|108.52|105.92|0
1626123900000|2021-07-12 21:05:00|108.59|105.99|108.61|106.01|108.61|106.01|108.52|105.92|0
1626124200000|2021-07-12 21:10:00|108.62|106.02|108.62|106.02|108.81|106.21|108.62|106.02|0
1626124500000|2021-07-12 21:15:00|108.63|106.03|108.62|106.02|108.76|106.16|108.39|105.79|0
1626124800000|2021-07-12 21:20:00|108.65|106.05|108.43|105.83|108.65|106.05|108.43|105.83|0
1626125100000|2021-07-12 21:25:00|108.57|105.97|108.54|105.94|108.57|105.97|108.4|105.8|0
1626125400000|2021-07-12 21:30:00|108.56|105.96|108.56|105.96|108.56|105.96|108.56|105.96|0
1626125700000|2021-07-12 21:35:00|108.53|105.93|108.52|105.92|108.53|105.93|108.52|105.92|0
1626126000000|2021-07-12 21:40:00|108.56|105.96|108.67|106.07|108.77|106.17|108.45|105.85|0
1626126300000|2021-07-12 21:45:00|108.68|106.08|108.62|106.02|108.68|106.08|108.49|105.89|0
1626126600000|2021-07-12 21:50:00|108.61|106.01|108.69|106.09|108.74|106.14|108.61|106.01|0
1626126900000|2021-07-12 21:55:00|108.64|106.04|108.72|106.12|108.73|106.13|108.64|106.04|0
1626127200000|2021-07-12 22:00:00|108.93|106.33|108.78|106.18|108.98|106.38|108.48|105.88|0
1626127500000|2021-07-12 22:05:00|108.68|106.08|108.48|105.88|108.68|106.08|108.39|105.79|0
1626127800000|2021-07-12 22:10:00|108.38|105.78|108.48|105.88|108.48|105.88|108.38|105.78|0
1626128100000|2021-07-12 22:15:00|108.58|105.98|108.48|105.88|108.68|106.08|108.48|105.88|0
1626128400000|2021-07-12 22:20:00|108.58|105.98|108.48|105.88|108.67|106.07|108.48|105.88|0
1626128700000|2021-07-12 22:25:00|108.57|105.97|108.57|105.97|108.67|106.07|108.48|105.88|0
1626129000000|2021-07-12 22:30:00|108.48|105.88|108.28|105.68|108.48|105.88|108.18|105.58|0
1626129300000|2021-07-12 22:35:00|108.18|105.58|108.08|105.48|108.28|105.68|108.08|105.48|0
1626129600000|2021-07-12 22:40:00|107.98|105.38|108.18|105.58|108.18|105.58|107.98|105.38|0
1626129900000|2021-07-12 22:45:00|108.08|105.48|108.08|105.48|108.18|105.58|108.08|105.48|0
1626130200000|2021-07-12 22:50:00|107.98|105.38|107.98|105.38|107.98|105.38|107.98|105.38|0
1626130500000|2021-07-12 22:55:00|107.88|105.28|107.78|105.18|107.98|105.38|107.68|105.08|0
1626130800000|2021-07-12 23:00:00|107.88|105.28|108.07|105.47|108.07|105.47|107.68|105.08|0
1626131100000|2021-07-12 23:05:00|107.98|105.38|107.97|105.37|108.17|105.57|107.97|105.37|0
1626131400000|2021-07-12 23:10:00|107.88|105.28|107.97|105.37|107.97|105.37|107.87|105.27|0
1626131700000|2021-07-12 23:15:00|108.07|105.47|108.17|105.57|108.26|105.66|108.07|105.47|0
1626132000000|2021-07-12 23:20:00|108.16|105.56|108.07|105.47|108.16|105.56|108.07|105.47|0
1626132300000|2021-07-12 23:25:00|108.16|105.56|108.16|105.56|108.16|105.56|107.97|105.37|0
1626132600000|2021-07-12 23:30:00|108.21|105.61|108.45|105.85|108.45|105.85|108.16|105.56|0
1626132900000|2021-07-12 23:35:00|108.55|105.95|108.55|105.95|108.55|105.95|108.45|105.85|0
1626133200000|2021-07-12 23:40:00|108.5|105.9|108.45|105.85|108.5|105.9|108.45|105.85|0
1626133500000|2021-07-12 23:45:00|108.55|105.95|108.64|106.04|108.74|106.14|108.55|105.95|0
1626133800000|2021-07-12 23:50:00|108.74|106.14|109.23|106.63|109.28|106.68|108.64|106.04|0
1626134100000|2021-07-12 23:55:00|109.28|106.68|109.13|106.53|109.28|106.68|109.03|106.43|0
1626134400000|2021-07-13 00:00:00|109.03|106.43|108.74|106.14|109.33|106.73|108.64|106.04|0
1626134700000|2021-07-13 00:05:00|108.83|106.23|109.23|106.63|109.32|106.72|108.74|106.14|0
1626135000000|2021-07-13 00:10:00|109.32|106.72|109.13|106.53|109.32|106.72|109.13|106.53|0
1626135300000|2021-07-13 00:15:00|109.22|106.62|109.03|106.43|109.42|106.82|108.93|106.33|0
1626135600000|2021-07-13 00:20:00|108.93|106.33|109.02|106.42|109.12|106.52|108.83|106.23|0
1626135900000|2021-07-13 00:25:00|108.93|106.33|108.92|106.32|109.32|106.72|108.92|106.32|0
1626136200000|2021-07-13 00:30:00|109.02|106.42|109.22|106.62|109.32|106.72|108.92|106.32|0
1626136500000|2021-07-13 00:35:00|109.12|106.52|109.12|106.52|109.32|106.72|109.12|106.52|0
1626136800000|2021-07-13 00:40:00|109.22|106.62|109.21|106.61|109.31|106.71|109.21|106.61|0
1626137100000|2021-07-13 00:45:00|109.31|106.71|109.41|106.81|109.61|107.01|109.31|106.71|0
1626137400000|2021-07-13 00:50:00|109.31|106.71|109.31|106.71|109.51|106.91|109.31|106.71|0
1626137700000|2021-07-13 00:55:00|109.26|106.66|109.21|106.61|109.31|106.71|109.01|106.41|0
1626138000000|2021-07-13 01:00:00|109.26|106.66|108.91|106.31|109.31|106.71|108.62|106.02|0
1626138300000|2021-07-13 01:05:00|109.01|106.41|108.71|106.11|109.01|106.41|108.62|106.02|0
1626138600000|2021-07-13 01:10:00|108.62|106.02|108.32|105.72|108.71|106.11|108.32|105.72|0
1626138900000|2021-07-13 01:15:00|108.42|105.82|108.71|106.11|108.76|106.16|108.42|105.82|0
1626139200000|2021-07-13 01:20:00|108.76|106.16|108.71|106.11|108.81|106.21|108.56|105.96|0
1626139500000|2021-07-13 01:25:00|108.61|106.01|108.22|105.62|108.76|106.16|108.22|105.62|0
1626139800000|2021-07-13 01:30:00|108.12|105.52|107.73|105.13|108.12|105.52|107.34|104.74|0
1626140100000|2021-07-13 01:35:00|107.83|105.23|108.02|105.42|108.12|105.52|107.63|105.03|0
1626140400000|2021-07-13 01:40:00|107.92|105.32|107.72|105.12|107.92|105.32|107.53|104.93|0
1626140700000|2021-07-13 01:45:00|107.82|105.22|107.92|105.32|107.92|105.32|107.63|105.03|0
1626141000000|2021-07-13 01:50:00|107.82|105.22|108.21|105.61|108.21|105.61|107.82|105.22|0
1626141300000|2021-07-13 01:55:00|108.26|105.66|108.79|106.19|108.89|106.29|108.26|105.66|0
1626141600000|2021-07-13 02:00:00|108.89|106.29|108.4|105.8|108.89|106.29|108.4|105.8|0
1626141900000|2021-07-13 02:05:00|108.5|105.9|108.11|105.51|108.6|106|108.11|105.51|0
1626142200000|2021-07-13 02:10:00|108.2|105.6|108.3|105.7|108.3|105.7|108.11|105.51|0
1626142500000|2021-07-13 02:15:00|108.35|105.75|108.49|105.89|108.59|105.99|108.3|105.7|0
1626142800000|2021-07-13 02:20:00|108.59|105.99|108.2|105.6|108.59|105.99|108.2|105.6|0
1626143100000|2021-07-13 02:25:00|108.15|105.55|107.9|105.3|108.15|105.55|107.9|105.3|0
1626143400000|2021-07-13 02:30:00|107.95|105.35|108.2|105.6|108.2|105.6|107.95|105.35|0
1626143700000|2021-07-13 02:35:00|108.14|105.54|108.49|105.89|108.49|105.89|108.1|105.5|0
1626144000000|2021-07-13 02:40:00|108.53|105.93|108.19|105.59|108.59|105.99|108.19|105.59|0
1626144300000|2021-07-13 02:45:00|108.29|105.69|108.29|105.69|108.29|105.69|108.09|105.49|0
1626144600000|2021-07-13 02:50:00|108.19|105.59|108.29|105.69|108.29|105.69|108.19|105.59|0
1626144900000|2021-07-13 02:55:00|108.19|105.59|108.09|105.49|108.29|105.69|108.09|105.49|0
1626145200000|2021-07-13 03:00:00|108.19|105.59|108.28|105.68|108.48|105.88|108.09|105.49|0
1626145500000|2021-07-13 03:05:00|108.38|105.78|108.18|105.58|108.38|105.78|108.18|105.58|0
1626145800000|2021-07-13 03:10:00|108.09|105.49|108.08|105.48|108.28|105.68|108.08|105.48|0
1626146100000|2021-07-13 03:15:00|108.13|105.53|108.28|105.68|108.38|105.78|108.13|105.53|0
1626146400000|2021-07-13 03:20:00|108.18|105.58|108.28|105.68|108.38|105.78|108.18|105.58|0
1626146700000|2021-07-13 03:25:00|108.37|105.77|108.47|105.87|108.47|105.87|108.28|105.68|0
1626147000000|2021-07-13 03:30:00|108.42|105.82|108.27|105.67|108.47|105.87|108.17|105.57|0
1626147300000|2021-07-13 03:35:00|108.37|105.77|108.17|105.57|108.37|105.77|108.08|105.48|0
1626147600000|2021-07-13 03:40:00|108.07|105.47|107.88|105.28|108.07|105.47|107.88|105.28|0
1626147900000|2021-07-13 03:45:00|107.93|105.33|107.88|105.28|107.98|105.38|107.78|105.18|0
1626148200000|2021-07-13 03:50:00|107.97|105.37|107.97|105.37|108.07|105.47|107.88|105.28|0
1626148500000|2021-07-13 03:55:00|107.92|105.32|107.97|105.37|107.97|105.37|107.87|105.27|0
1626148800000|2021-07-13 04:00:00|107.92|105.32|107.68|105.08|107.97|105.37|107.68|105.08|0
1626149100000|2021-07-13 04:05:00|107.77|105.17|107.77|105.17|107.87|105.27|107.77|105.17|0
1626149400000|2021-07-13 04:10:00|107.87|105.27|107.67|105.07|107.87|105.27|107.67|105.07|0
1626149700000|2021-07-13 04:15:00|107.72|105.12|107.96|105.36|107.96|105.36|107.67|105.07|0
1626150000000|2021-07-13 04:20:00|107.91|105.31|107.86|105.26|108.06|105.46|107.77|105.17|0
1626150300000|2021-07-13 04:25:00|107.81|105.21|107.86|105.26|107.96|105.36|107.77|105.17|0
1626150600000|2021-07-13 04:30:00|107.96|105.36|107.86|105.26|107.96|105.36|107.76|105.16|0
1626150900000|2021-07-13 04:35:00|107.81|105.21|107.76|105.16|107.86|105.26|107.76|105.16|0
1626151200000|2021-07-13 04:40:00|107.86|105.26|107.86|105.26|107.86|105.26|107.76|105.16|0
1626151500000|2021-07-13 04:45:00|107.81|105.21|107.66|105.06|107.86|105.26|107.66|105.06|0
1626151800000|2021-07-13 04:50:00|107.76|105.16|107.76|105.16|107.76|105.16|107.71|105.11|0
1626152100000|2021-07-13 04:55:00|107.71|105.11|107.66|105.06|107.76|105.16|107.56|104.96|0
1626152400000|2021-07-13 05:00:00|107.75|105.15|107.56|104.96|107.85|105.25|107.56|104.96|0
1626152700000|2021-07-13 05:05:00|107.46|104.86|107.26|104.66|107.56|104.96|107.26|104.66|0
1626153000000|2021-07-13 05:10:00|107.31|104.71|107.26|104.66|107.46|104.86|107.17|104.57|0
1626153300000|2021-07-13 05:15:00|107.21|104.61|107.46|104.86|107.46|104.86|107.21|104.61|0
1626153600000|2021-07-13 05:20:00|107.55|104.95|107.45|104.85|107.55|104.95|107.45|104.85|0
1626153900000|2021-07-13 05:25:00|107.36|104.76|107.26|104.66|107.36|104.76|107.16|104.56|0
1626154200000|2021-07-13 05:30:00|107.36|104.76|107.65|105.05|107.65|105.05|107.36|104.76|0
1626154500000|2021-07-13 05:35:00|107.59|104.99|107.55|104.95|107.65|105.05|107.55|104.95|0
1626154800000|2021-07-13 05:40:00|107.64|105.04|107.54|104.94|107.64|105.04|107.45|104.85|0
1626155100000|2021-07-13 05:45:00|107.59|104.99|107.25|104.65|107.64|105.04|107.2|104.6|0
1626155400000|2021-07-13 05:50:00|107.2|104.6|107.25|104.65|107.25|104.65|107.15|104.55|0
1626155700000|2021-07-13 05:55:00|107.2|104.6|107.05|104.45|107.25|104.65|106.96|104.36|0
1626156000000|2021-07-13 06:00:00|107.15|104.55|107.05|104.45|107.34|104.74|106.76|104.16|0
1626156300000|2021-07-13 06:05:00|107.15|104.55|106.76|104.16|107.15|104.55|106.76|104.16|0
1626156600000|2021-07-13 06:10:00|106.81|104.21|106.47|103.87|106.86|104.26|106.37|103.77|0
1626156900000|2021-07-13 06:15:00|106.56|103.96|106.47|103.87|106.76|104.16|106.37|103.77|0
1626157200000|2021-07-13 06:20:00|106.37|103.77|106.75|104.15|106.75|104.15|106.27|103.67|0
1626157500000|2021-07-13 06:25:00|106.7|104.1|106.37|103.77|106.75|104.15|106.27|103.67|0
1626157800000|2021-07-13 06:30:00|106.36|103.76|106.46|103.86|106.56|103.96|106.27|103.67|0
1626158100000|2021-07-13 06:35:00|106.56|103.96|106.36|103.76|106.65|104.05|106.36|103.76|0
1626158400000|2021-07-13 06:40:00|106.46|103.86|106.84|104.24|106.84|104.24|106.36|103.76|0
1626158700000|2021-07-13 06:45:00|106.75|104.15|106.75|104.15|106.75|104.15|106.65|104.05|0
1626159000000|2021-07-13 06:50:00|106.79|104.19|106.4|103.8|106.94|104.34|106.36|103.76|0
1626159300000|2021-07-13 06:55:00|106.45|103.85|106.59|103.99|106.64|104.04|106.36|103.76|0
1626159600000|2021-07-13 07:00:00|106.55|103.95|106.26|103.66|107.03|104.43|106.16|103.56|0
1626159900000|2021-07-13 07:05:00|105.96|103.76|104.71|102.51|105.96|103.76|104.06|101.86|0
1626160200000|2021-07-13 07:10:00|104.66|102.46|104.7|102.5|104.9|102.7|104.61|102.41|0
1626160500000|2021-07-13 07:15:00|104.8|102.6|105.28|103.08|105.38|103.18|104.7|102.5|0
1626160800000|2021-07-13 07:20:00|105.23|103.03|105.18|102.98|105.28|103.08|104.61|102.41|0
1626161100000|2021-07-13 07:25:00|105.23|103.03|105.76|103.56|105.76|103.56|105.08|102.88|0
1626161400000|2021-07-13 07:30:00|105.71|103.51|105.51|103.31|105.71|103.51|105.28|103.08|0
1626161700000|2021-07-13 07:35:00|105.47|103.27|105.76|103.56|105.76|103.56|105.37|103.17|0
1626162000000|2021-07-13 07:40:00|105.66|103.46|105.56|103.36|105.95|103.75|105.56|103.36|0
1626162300000|2021-07-13 07:45:00|105.66|103.46|105.37|103.17|105.66|103.46|105.27|103.07|0
1626162600000|2021-07-13 07:50:00|105.46|103.26|105.56|103.36|105.65|103.45|105.27|103.07|0
1626162900000|2021-07-13 07:55:00|105.46|103.26|105.65|103.45|105.85|103.65|105.36|103.16|0
1626163200000|2021-07-13 08:00:00|105.56|103.36|105.5|103.3|105.85|103.65|105.46|103.26|0
1626163500000|2021-07-13 08:05:00|105.55|103.35|105.94|103.74|105.94|103.74|105.07|102.87|0
1626163800000|2021-07-13 08:10:00|105.84|103.64|105.74|103.54|105.84|103.64|105.55|103.35|0
1626164100000|2021-07-13 08:15:00|105.65|103.45|106.32|104.12|106.42|104.22|105.65|103.45|0
1626164400000|2021-07-13 08:20:00|106.42|104.22|106.32|104.12|106.52|104.32|106.03|103.83|0
1626164700000|2021-07-13 08:25:00|106.42|104.22|106.32|104.12|106.51|104.31|106.22|104.02|0
1626165000000|2021-07-13 08:30:00|106.22|104.02|106.51|104.31|106.71|104.51|106.22|104.02|0
1626165300000|2021-07-13 08:35:00|106.61|104.41|106.32|104.12|106.61|104.41|106.32|104.12|0
1626165600000|2021-07-13 08:40:00|106.41|104.21|106.61|104.41|106.61|104.41|106.36|104.16|0
1626165900000|2021-07-13 08:45:00|106.7|104.5|106.9|104.7|106.9|104.7|106.7|104.5|0
1626166200000|2021-07-13 08:50:00|106.99|104.79|107.19|104.99|107.19|104.99|106.8|104.6|0
1626166500000|2021-07-13 08:55:00|107.28|105.08|107.77|105.57|108.07|105.87|107.19|104.99|0
1626166800000|2021-07-13 09:00:00|107.67|105.47|107.48|105.28|107.77|105.57|107.48|105.28|0
1626167100000|2021-07-13 09:05:00|107.38|105.18|107.08|104.88|107.48|105.28|107.08|104.88|0
1626167400000|2021-07-13 09:10:00|107.18|104.98|106.84|104.64|107.18|104.98|106.69|104.49|0
1626167700000|2021-07-13 09:15:00|106.89|104.69|107.67|105.47|107.96|105.76|106.79|104.59|0
1626168000000|2021-07-13 09:20:00|107.62|105.42|107.47|105.27|107.67|105.47|107.37|105.17|0
1626168300000|2021-07-13 09:25:00|107.57|105.37|107.37|105.17|107.66|105.46|107.18|104.98|0
1626168600000|2021-07-13 09:30:00|107.47|105.27|107.76|105.56|108.05|105.85|106.98|104.78|0
1626168900000|2021-07-13 09:35:00|107.71|105.51|107.66|105.46|107.76|105.56|107.56|105.36|0
1626169200000|2021-07-13 09:40:00|107.76|105.56|107.76|105.56|107.8|105.6|107.46|105.26|0
1626169500000|2021-07-13 09:45:00|107.66|105.46|107.46|105.26|107.75|105.55|107.46|105.26|0
1626169800000|2021-07-13 09:50:00|107.56|105.36|107.56|105.36|107.85|105.65|107.51|105.31|0
1626170100000|2021-07-13 09:55:00|107.51|105.31|107.55|105.35|107.65|105.45|107.36|105.16|0
1626170400000|2021-07-13 10:00:00|107.65|105.45|107.94|105.74|108.24|106.04|107.55|105.35|0
1626170700000|2021-07-13 10:05:00|108.04|105.84|107.84|105.64|108.14|105.94|107.84|105.64|0
1626171000000|2021-07-13 10:10:00|107.94|105.74|107.65|105.45|107.94|105.74|107.55|105.35|0
1626171300000|2021-07-13 10:15:00|107.55|105.35|107.94|105.74|107.94|105.74|107.55|105.35|0
1626171600000|2021-07-13 10:20:00|107.84|105.64|107.64|105.44|108.04|105.84|107.64|105.44|0
1626171900000|2021-07-13 10:25:00|107.74|105.54|107.45|105.25|107.74|105.54|107.45|105.25|0
1626172200000|2021-07-13 10:30:00|107.49|105.29|107.25|105.05|107.54|105.34|107.25|105.05|0
1626172500000|2021-07-13 10:35:00|107.35|105.15|107.83|105.63|107.93|105.73|107.35|105.15|0
1626172800000|2021-07-13 10:40:00|107.74|105.54|107.88|105.68|108.03|105.83|107.74|105.54|0
1626173100000|2021-07-13 10:45:00|107.93|105.73|107.64|105.44|107.93|105.73|107.64|105.44|0
1626173400000|2021-07-13 10:50:00|107.58|105.38|107.83|105.63|107.83|105.63|107.44|105.24|0
1626173700000|2021-07-13 10:55:00|107.73|105.53|107.63|105.43|107.83|105.63|107.44|105.24|0
1626174000000|2021-07-13 11:00:00|107.53|105.33|107.14|104.94|107.73|105.53|107.04|104.84|0
1626174300000|2021-07-13 11:05:00|107.24|105.04|107.24|105.04|107.53|105.33|107.14|104.94|0
1626174600000|2021-07-13 11:10:00|107.34|105.14|107.43|105.23|107.43|105.23|107.14|104.94|0
1626174900000|2021-07-13 11:15:00|107.53|105.33|107.23|105.03|107.53|105.33|107.14|104.94|0
1626175200000|2021-07-13 11:20:00|107.33|105.13|107.33|105.13|107.43|105.23|107.23|105.03|0
1626175500000|2021-07-13 11:25:00|107.43|105.23|107.33|105.13|107.53|105.33|107.23|105.03|0
1626175800000|2021-07-13 11:30:00|107.38|105.18|107.82|105.62|108.01|105.81|107.38|105.18|0
1626176100000|2021-07-13 11:35:00|107.72|105.52|107.32|105.12|107.82|105.62|107.32|105.12|0
1626176400000|2021-07-13 11:40:00|107.42|105.22|107.71|105.51|107.71|105.51|107.32|105.12|0
1626176700000|2021-07-13 11:45:00|107.81|105.61|107.39|105.19|109.04|106.84|106.29|104.09|0
1626177000000|2021-07-13 11:50:00|107.29|105.09|107.29|105.09|107.39|105.19|107.29|105.09|0
1626177300000|2021-07-13 11:55:00|107.19|104.99|107.19|104.99|107.48|105.28|106.99|104.79|0
1626177600000|2021-07-13 12:00:00|107.29|105.09|107.09|104.89|107.29|105.09|106.9|104.7|0
1626177900000|2021-07-13 12:05:00|107.19|104.99|107.28|105.08|107.38|105.18|107.09|104.89|0
1626178200000|2021-07-13 12:10:00|107.19|104.99|107.09|104.89|107.38|105.18|107.09|104.89|0
1626178500000|2021-07-13 12:15:00|107.18|104.98|107.08|104.88|107.38|105.18|107.08|104.88|0
1626178800000|2021-07-13 12:20:00|107.18|104.98|106.89|104.69|107.18|104.98|106.69|104.49|0
1626179100000|2021-07-13 12:25:00|106.98|104.78|106.74|104.54|106.98|104.78|106.59|104.39|0
1626179400000|2021-07-13 12:30:00|106.69|104.49|103.7|101.5|106.69|104.49|101.28|99.08|0
1626179700000|2021-07-13 12:35:00|103.6|101.4|103.41|101.21|103.79|101.59|102.55|100.35|0
1626180000000|2021-07-13 12:40:00|103.31|101.11|103.69|101.49|104.65|102.45|103.22|101.02|0
1626180300000|2021-07-13 12:45:00|103.6|101.4|102.36|100.16|104.17|101.97|102.36|100.16|0
1626180600000|2021-07-13 12:50:00|102.45|100.25|101.7|99.5|102.45|100.25|101.13|98.93|0
1626180900000|2021-07-13 12:55:00|101.6|99.4|99.63|97.43|102.02|99.82|99.54|97.34|0
1626181200000|2021-07-13 13:00:00|99.82|97.62|101.69|99.49|101.69|99.49|99.45|97.25|0
1626181500000|2021-07-13 13:05:00|101.6|99.4|101.79|99.59|102.35|100.15|101.41|99.21|0
1626181800000|2021-07-13 13:10:00|101.69|99.49|101.78|99.58|102.16|99.96|101.22|99.02|0
1626182100000|2021-07-13 13:15:00|101.69|99.49|102.44|100.24|102.63|100.43|101.69|99.49|0
1626182400000|2021-07-13 13:20:00|102.35|100.15|102.92|100.72|103.39|101.19|102.35|100.15|0
1626182700000|2021-07-13 13:25:00|103.01|100.81|103.68|101.48|103.77|101.57|103.01|100.81|0
1626183000000|2021-07-13 13:30:00|103.49|101.29|105.78|103.58|105.97|103.77|103.49|101.29|0
1626183300000|2021-07-13 13:35:00|105.58|103.38|105.68|103.48|106.07|103.87|104.72|102.52|0
1626183600000|2021-07-13 13:40:00|105.78|103.58|106.93|104.73|106.93|104.73|105.78|103.58|0
1626183900000|2021-07-13 13:45:00|106.84|104.64|107.22|105.02|107.22|105.02|105.97|103.77|0
1626184200000|2021-07-13 13:50:00|107.32|105.12|107.81|105.61|107.81|105.61|106.64|104.44|0
1626184500000|2021-07-13 13:55:00|107.9|105.7|106.93|104.73|108.2|106|106.83|104.63|0
1626184800000|2021-07-13 14:00:00|107.03|104.83|106.73|104.53|107.61|105.41|106.15|103.95|0
1626185100000|2021-07-13 14:05:00|106.83|104.63|106.63|104.43|107.71|105.51|106.54|104.34|0
1626185400000|2021-07-13 14:10:00|106.73|104.53|107.51|105.31|108|105.8|106.73|104.53|0
1626185700000|2021-07-13 14:15:00|107.61|105.41|108.19|105.99|108.19|105.99|107.41|105.21|0
1626186000000|2021-07-13 14:20:00|108.29|106.09|108.38|106.18|108.48|106.28|107.7|105.5|0
1626186300000|2021-07-13 14:25:00|108.29|106.09|108.19|105.99|108.29|106.09|107.6|105.4|0
1626186600000|2021-07-13 14:30:00|108.28|106.08|109.07|106.87|109.26|107.06|108.09|105.89|0
1626186900000|2021-07-13 14:35:00|109.17|106.97|109.46|107.26|109.66|107.46|109.07|106.87|0
1626187200000|2021-07-13 14:40:00|109.36|107.16|107.6|105.4|109.36|107.16|107.5|105.3|0
1626187500000|2021-07-13 14:45:00|107.69|105.49|107.79|105.59|108.08|105.88|107.2|105|0
1626187800000|2021-07-13 14:50:00|107.69|105.49|107.54|105.34|108.37|106.17|107.5|105.3|0
1626188100000|2021-07-13 14:55:00|107.59|105.39|107.39|105.19|108.18|105.98|107.39|105.19|0
1626188400000|2021-07-13 15:00:00|107.49|105.29|108.27|106.07|108.27|106.07|107.39|105.19|0
1626188700000|2021-07-13 15:05:00|108.37|106.17|108.47|106.27|108.76|106.56|107.98|105.78|0
1626189000000|2021-07-13 15:10:00|108.37|106.17|108.86|106.66|108.86|106.66|108.37|106.17|0
1626189300000|2021-07-13 15:15:00|108.96|106.76|109.25|107.05|109.55|107.35|108.66|106.46|0
1626189600000|2021-07-13 15:20:00|109.15|106.95|110.5|108.3|111.11|108.91|108.9|106.7|0
1626189900000|2021-07-13 15:25:00|110.6|108.4|110.7|108.5|111.1|108.9|110.4|108.2|0
1626190200000|2021-07-13 15:30:00|110.6|108.4|110.7|108.5|110.9|108.7|110.4|108.2|0
1626190500000|2021-07-13 15:35:00|110.79|108.59|110|107.8|110.89|108.69|110|107.8|0
1626190800000|2021-07-13 15:40:00|110.1|107.9|110|107.8|110.2|108|109.9|107.7|0
1626191100000|2021-07-13 15:45:00|109.9|107.7|110.59|108.39|110.59|108.39|109.9|107.7|0
1626191400000|2021-07-13 15:50:00|110.49|108.29|110.69|108.49|110.79|108.59|110.39|108.19|0
1626191700000|2021-07-13 15:55:00|110.79|108.59|110.89|108.69|110.89|108.69|110.59|108.39|0
1626192000000|2021-07-13 16:00:00|110.83|108.63|110.39|108.19|111.28|109.08|110.39|108.19|0
1626192300000|2021-07-13 16:05:00|110.29|108.09|110.58|108.38|110.78|108.58|110.09|107.89|0
1626192600000|2021-07-13 16:10:00|110.63|108.43|110.29|108.09|110.63|108.43|110.09|107.89|0
1626192900000|2021-07-13 16:15:00|110.19|107.99|110.28|108.08|110.28|108.08|109.69|107.49|0
1626193200000|2021-07-13 16:20:00|110.18|107.98|109.79|107.59|110.18|107.98|109.59|107.39|0
1626193500000|2021-07-13 16:25:00|109.69|107.49|109.69|107.49|109.79|107.59|109.49|107.29|0
1626193800000|2021-07-13 16:30:00|109.79|107.59|110.38|108.18|110.38|108.18|109.59|107.39|0
1626194100000|2021-07-13 16:35:00|110.28|108.08|110.08|107.88|110.38|108.18|110.08|107.88|0
1626194400000|2021-07-13 16:40:00|109.98|107.78|109.78|107.58|110.28|108.08|109.78|107.58|0
1626194700000|2021-07-13 16:45:00|109.88|107.68|109.98|107.78|109.98|107.78|109.68|107.48|0
1626195000000|2021-07-13 16:50:00|109.88|107.68|110.07|107.87|110.27|108.07|109.78|107.58|0
1626195300000|2021-07-13 16:55:00|109.97|107.77|109.97|107.77|110.07|107.87|109.68|107.48|0
1626195600000|2021-07-13 17:00:00|110.07|107.87|108.59|106.39|110.07|107.87|108.59|106.39|0
1626195900000|2021-07-13 17:05:00|108.69|106.49|108.49|106.29|108.89|106.69|108.2|106|0
1626196200000|2021-07-13 17:10:00|108.39|106.19|107.37|105.17|108.39|106.19|107.03|104.83|0
1626196500000|2021-07-13 17:15:00|107.32|105.12|105|102.8|107.81|105.61|104.9|102.7|0
1626196800000|2021-07-13 17:20:00|105.1|102.9|106.73|104.53|107.02|104.82|104.9|102.7|0
1626197100000|2021-07-13 17:25:00|106.64|104.44|105.96|103.76|106.64|104.44|105|102.8|0
1626197400000|2021-07-13 17:30:00|105.67|103.47|105.09|102.89|105.86|103.66|105|102.8|0
1626197700000|2021-07-13 17:35:00|104.99|102.79|104.04|101.84|105.19|102.99|103.37|101.17|0
1626198000000|2021-07-13 17:40:00|104.13|101.93|105.05|102.85|106.75|104.55|101.92|99.72|0
1626198300000|2021-07-13 17:45:00|104.95|102.75|105.33|103.13|105.91|103.71|104.47|102.27|0
1626198600000|2021-07-13 17:50:00|105.05|102.85|105.04|102.84|105.53|103.33|104.66|102.46|0
1626198900000|2021-07-13 17:55:00|105.14|102.94|106|103.8|106.49|104.29|105.04|102.84|0
1626199200000|2021-07-13 18:00:00|105.91|103.71|102.9|100.7|105.91|103.71|102.66|100.46|0
1626199500000|2021-07-13 18:05:00|102.85|100.65|104.37|102.17|104.56|102.36|102.85|100.65|0
1626199800000|2021-07-13 18:10:00|104.27|102.07|105.81|103.61|105.81|103.61|104.27|102.07|0
1626200100000|2021-07-13 18:15:00|105.71|103.51|105.42|103.22|105.71|103.51|104.37|102.17|0
1626200400000|2021-07-13 18:20:00|105.32|103.12|104.94|102.74|105.71|103.51|104.17|101.97|0
1626200700000|2021-07-13 18:25:00|105.32|103.12|105.9|103.7|106.19|103.99|105.23|103.03|0
1626201000000|2021-07-13 18:30:00|105.8|103.6|105.51|103.31|105.8|103.6|104.94|102.74|0
1626201300000|2021-07-13 18:35:00|105.7|103.5|104.65|102.45|105.8|103.6|104.65|102.45|0
1626201600000|2021-07-13 18:40:00|104.84|102.64|103.5|101.3|105.03|102.83|103.12|100.92|0
1626201900000|2021-07-13 18:45:00|103.41|101.21|104.17|101.97|104.17|101.97|102.93|100.73|0
1626202200000|2021-07-13 18:50:00|104.07|101.87|103.97|101.77|104.36|102.16|103.69|101.49|0
1626202500000|2021-07-13 18:55:00|103.88|101.68|105.31|103.11|105.41|103.21|103.69|101.49|0
1626202800000|2021-07-13 19:00:00|105.21|103.01|104.92|102.72|105.31|103.11|104.64|102.44|0
1626203100000|2021-07-13 19:05:00|105.02|102.82|103.59|101.39|105.31|103.11|103.4|101.2|0
1626203400000|2021-07-13 19:10:00|103.49|101.29|102.83|100.63|103.87|101.67|102.55|100.35|0
1626203700000|2021-07-13 19:15:00|102.92|100.72|103.21|101.01|103.58|101.38|102.45|100.25|0
1626204000000|2021-07-13 19:20:00|103.11|100.91|102.45|100.25|103.58|101.38|102.45|100.25|0
1626204300000|2021-07-13 19:25:00|102.54|100.34|103.01|100.81|103.68|101.48|102.35|100.15|0
1626204600000|2021-07-13 19:30:00|102.92|100.72|103.39|101.19|103.39|101.19|101.97|99.77|0
1626204900000|2021-07-13 19:35:00|103.58|101.38|104.24|102.04|104.34|102.14|102.54|100.34|0
1626205200000|2021-07-13 19:40:00|104.15|101.95|104.72|102.52|105.1|102.9|103.72|101.52|0
1626205500000|2021-07-13 19:45:00|104.82|102.62|103.43|101.23|105.01|102.81|103.24|101.04|0
1626205800000|2021-07-13 19:50:00|103.48|101.28|102.91|100.71|103.67|101.47|102.06|99.86|0
1626206100000|2021-07-13 19:55:00|103|100.8|103.99|101.79|103.99|101.79|101.68|99.48|0
1626206400000|2021-07-13 20:00:00|104.09|101.89|103.14|100.94|104.28|102.08|102.95|100.75|0
1626206700000|2021-07-13 20:05:00|103.05|100.85|104.18|101.98|104.27|102.07|103.05|100.85|0
1626207000000|2021-07-13 20:10:00|104.08|101.88|103.61|101.41|104.08|101.88|103.42|101.22|0
1626207300000|2021-07-13 20:15:00|103.81|101.21|103.43|100.83|103.81|101.21|103.34|100.74|0
1626207600000|2021-07-13 20:20:00|103.38|100.78|103.1|100.5|103.38|100.78|103.05|100.45|0
1626207900000|2021-07-13 20:25:00|103.14|100.54|103.33|100.73|103.33|100.73|103.05|100.45|0
1626208200000|2021-07-13 20:30:00|103.24|100.64|103.14|100.54|103.24|100.64|103.05|100.45|0
1626208500000|2021-07-13 20:35:00|103.23|100.63|103.14|100.54|103.42|100.82|103.14|100.54|0
1626208800000|2021-07-13 20:40:00|103.23|100.63|103.04|100.44|103.23|100.63|102.95|100.35|0
1626209100000|2021-07-13 20:45:00|103.14|100.54|103.09|100.49|103.14|100.54|102.85|100.25|0
1626209400000|2021-07-13 20:50:00|103.14|100.54|102.95|100.35|103.23|100.63|102.95|100.35|0
1626209700000|2021-07-13 20:55:00|102.9|100.3|103.27|100.67|103.37|100.77|102.76|100.16|0
1626210000000|2021-07-13 21:00:00|103.32|100.72|103.28|100.68|103.32|100.72|103.28|100.68|0
1626210300000|2021-07-13 21:05:00|103.29|100.69|103.4|100.8|103.43|100.83|103.29|100.69|0
1626210600000|2021-07-13 21:10:00|103.37|100.77|103.16|100.56|103.37|100.77|103.16|100.56|0
1626210900000|2021-07-13 21:15:00|103.12|100.52|102.93|100.33|103.15|100.55|102.93|100.33|0
1626211200000|2021-07-13 21:20:00|102.91|100.31|102.94|100.34|102.94|100.34|102.91|100.31|0
1626211500000|2021-07-13 21:25:00|102.89|100.29|103.09|100.49|103.09|100.49|102.89|100.29|0
1626211800000|2021-07-13 21:30:00|103.12|100.52|103.18|100.58|103.2|100.6|103.1|100.5|0
1626212100000|2021-07-13 21:35:00|103.2|100.6|103.25|100.65|103.27|100.67|103.16|100.56|0
1626212400000|2021-07-13 21:40:00|103.26|100.66|103.25|100.65|103.26|100.66|103.25|100.65|0
1626212700000|2021-07-13 21:45:00|103.26|100.66|103.25|100.65|103.26|100.66|103.25|100.65|0
1626213000000|2021-07-13 21:50:00|103.24|100.64|103.24|100.64|103.24|100.64|103.24|100.64|0
1626213300000|2021-07-13 21:55:00|103.23|100.63|103.26|100.66|103.28|100.68|103.23|100.63|0
1626213600000|2021-07-13 22:00:00|103.44|100.84|103.39|100.79|103.58|100.98|103.11|100.51|0
1626213900000|2021-07-13 22:05:00|103.49|100.89|103.67|101.07|103.67|101.07|103.3|100.7|0
1626214200000|2021-07-13 22:10:00|103.77|101.17|103.67|101.07|103.77|101.17|103.58|100.98|0
1626214500000|2021-07-13 22:15:00|103.58|100.98|103.86|101.26|103.86|101.26|103.58|100.98|0
1626214800000|2021-07-13 22:20:00|103.95|101.35|103.76|101.16|103.95|101.35|103.76|101.16|0
1626215100000|2021-07-13 22:25:00|103.67|101.07|103.86|101.26|103.9|101.3|103.67|101.07|0
1626215400000|2021-07-13 22:30:00|103.9|101.3|104.14|101.54|104.14|101.54|103.9|101.3|0
1626215700000|2021-07-13 22:35:00|104.23|101.63|104.23|101.63|104.23|101.63|104.04|101.44|0
1626216000000|2021-07-13 22:40:00|104.33|101.73|104.42|101.82|104.61|102.01|104.33|101.73|0
1626216300000|2021-07-13 22:45:00|104.51|101.91|104.23|101.63|104.61|102.01|104.23|101.63|0
1626216600000|2021-07-13 22:50:00|104.32|101.72|104.13|101.53|104.42|101.82|104.13|101.53|0
1626216900000|2021-07-13 22:55:00|104.04|101.44|103.94|101.34|104.13|101.53|103.94|101.34|0
1626217200000|2021-07-13 23:00:00|103.99|101.39|103.94|101.34|104.22|101.62|103.94|101.34|0
1626217500000|2021-07-13 23:05:00|104.03|101.43|104.03|101.43|104.08|101.48|103.94|101.34|0
1626217800000|2021-07-13 23:10:00|104.08|101.48|103.94|101.34|104.13|101.53|103.84|101.24|0
1626218100000|2021-07-13 23:15:00|104.03|101.43|104.12|101.52|104.12|101.52|103.93|101.33|0
1626218400000|2021-07-13 23:20:00|104.17|101.57|104.03|101.43|104.17|101.57|104.03|101.43|0
1626218700000|2021-07-13 23:25:00|103.98|101.38|103.84|101.24|104.03|101.43|103.74|101.14|0
1626219000000|2021-07-13 23:30:00|103.93|101.33|103.46|100.86|103.93|101.33|103.46|100.86|0
1626219300000|2021-07-13 23:35:00|103.36|100.76|103.55|100.95|103.55|100.95|103.27|100.67|0
1626219600000|2021-07-13 23:40:00|103.45|100.85|102.98|100.38|103.55|100.95|102.98|100.38|0
1626219900000|2021-07-13 23:45:00|102.89|100.29|102.23|99.63|102.89|100.29|101.85|99.25|0
1626220200000|2021-07-13 23:50:00|102.13|99.53|102.08|99.48|102.6|100|101.57|98.97|0
1626220500000|2021-07-13 23:55:00|102.04|99.44|101.76|99.16|102.13|99.53|101.57|98.97|0
1626220800000|2021-07-14 00:00:00|101.85|99.25|102.6|100|102.6|100|101.66|99.06|0
1626221100000|2021-07-14 00:05:00|102.55|99.95|102.78|100.18|102.97|100.37|102.32|99.72|0
1626221400000|2021-07-14 00:10:00|102.74|100.14|102.78|100.18|102.88|100.28|102.5|99.9|0
1626221700000|2021-07-14 00:15:00|102.69|100.09|102.31|99.71|102.97|100.37|102.22|99.62|0
1626222000000|2021-07-14 00:20:00|102.22|99.62|102.97|100.37|103.25|100.65|102.12|99.52|0
1626222300000|2021-07-14 00:25:00|102.87|100.27|103.25|100.65|103.25|100.65|102.68|100.08|0
1626222600000|2021-07-14 00:30:00|103.34|100.74|103.34|100.74|103.43|100.83|103.15|100.55|0
1626222900000|2021-07-14 00:35:00|103.43|100.83|103.43|100.83|103.91|101.31|103.43|100.83|0
1626223200000|2021-07-14 00:40:00|103.53|100.93|102.87|100.27|103.53|100.93|102.87|100.27|0
1626223500000|2021-07-14 00:45:00|102.96|100.36|103.43|100.83|103.52|100.92|102.72|100.12|0
1626223800000|2021-07-14 00:50:00|103.48|100.88|103.52|100.92|103.62|101.02|103.1|100.5|0
1626224100000|2021-07-14 00:55:00|103.71|101.11|103.62|101.02|103.71|101.11|103.52|100.92|0
1626224400000|2021-07-14 01:00:00|103.71|101.11|103.42|100.82|103.8|101.2|103.42|100.82|0
1626224700000|2021-07-14 01:05:00|103.33|100.73|103.23|100.63|103.52|100.92|103.14|100.54|0
1626225000000|2021-07-14 01:10:00|103.28|100.68|103.89|101.29|103.89|101.29|103.23|100.63|0
1626225300000|2021-07-14 01:15:00|103.84|101.24|104.65|102.05|104.84|102.24|103.84|101.24|0
1626225600000|2021-07-14 01:20:00|104.56|101.96|104.36|101.76|104.65|102.05|104.18|101.58|0
1626225900000|2021-07-14 01:25:00|104.27|101.67|104.27|101.67|104.41|101.81|104.08|101.48|0
1626226200000|2021-07-14 01:30:00|104.17|101.57|104.17|101.57|104.36|101.76|104.08|101.48|0
1626226500000|2021-07-14 01:35:00|104.27|101.67|104.55|101.95|104.74|102.14|104.27|101.67|0
1626226800000|2021-07-14 01:40:00|104.59|101.99|104.26|101.66|104.69|102.09|104.17|101.57|0
1626227100000|2021-07-14 01:45:00|104.31|101.71|104.4|101.8|104.64|102.04|104.26|101.66|0
1626227400000|2021-07-14 01:50:00|104.26|101.66|104.45|101.85|104.83|102.23|104.26|101.66|0
1626227700000|2021-07-14 01:55:00|104.49|101.89|104.54|101.94|104.64|102.04|104.35|101.75|0
1626228000000|2021-07-14 02:00:00|104.45|101.85|103.97|101.37|104.64|102.04|103.88|101.28|0
1626228300000|2021-07-14 02:05:00|103.92|101.32|103.4|100.8|103.97|101.37|103.4|100.8|0
1626228600000|2021-07-14 02:10:00|103.35|100.75|103.68|101.08|103.78|101.18|103.12|100.52|0
1626228900000|2021-07-14 02:15:00|103.59|100.99|103.78|101.18|103.87|101.27|103.49|100.89|0
1626229200000|2021-07-14 02:20:00|103.68|101.08|103.96|101.36|104.25|101.65|103.68|101.08|0
1626229500000|2021-07-14 02:25:00|104.06|101.46|103.87|101.27|104.15|101.55|103.77|101.17|0
1626229800000|2021-07-14 02:30:00|103.96|101.36|103.3|100.7|104.06|101.46|103.3|100.7|0
1626230100000|2021-07-14 02:35:00|103.2|100.6|103.01|100.41|103.2|100.6|102.83|100.23|0
1626230400000|2021-07-14 02:40:00|102.92|100.32|103.25|100.65|103.3|100.7|102.87|100.27|0
1626230700000|2021-07-14 02:45:00|103.2|100.6|103.11|100.51|103.2|100.6|102.77|100.17|0
1626231000000|2021-07-14 02:50:00|103.2|100.6|103.1|100.5|103.29|100.69|103.1|100.5|0
1626231300000|2021-07-14 02:55:00|103.01|100.41|103.2|100.6|103.2|100.6|103.01|100.41|0
1626231600000|2021-07-14 03:00:00|103.1|100.5|103.29|100.69|103.48|100.88|103.1|100.5|0
1626231900000|2021-07-14 03:05:00|103.19|100.59|102.82|100.22|103.19|100.59|102.82|100.22|0
1626232200000|2021-07-14 03:10:00|102.91|100.31|103|100.4|103.1|100.5|102.81|100.21|0
1626232500000|2021-07-14 03:15:00|102.91|100.31|103|100.4|103.1|100.5|102.81|100.21|0
1626232800000|2021-07-14 03:20:00|103.09|100.49|102.9|100.3|103.19|100.59|102.72|100.12|0
1626233100000|2021-07-14 03:25:00|102.86|100.26|102.53|99.93|102.86|100.26|102.34|99.74|0
1626233400000|2021-07-14 03:30:00|102.43|99.83|102.53|99.93|102.53|99.93|102.29|99.69|0
1626233700000|2021-07-14 03:35:00|102.62|100.02|102.52|99.92|102.81|100.21|102.52|99.92|0
1626234000000|2021-07-14 03:40:00|102.47|99.87|102.43|99.83|102.52|99.92|102.34|99.74|0
1626234300000|2021-07-14 03:45:00|102.24|99.64|102.24|99.64|102.33|99.73|102.15|99.55|0
1626234600000|2021-07-14 03:50:00|102.19|99.59|102.24|99.64|102.24|99.64|102.14|99.54|0
1626234900000|2021-07-14 03:55:00|102.28|99.68|102.61|100.01|102.61|100.01|102.28|99.68|0
1626235200000|2021-07-14 04:00:00|102.56|99.96|102.52|99.92|102.7|100.1|102.23|99.63|0
1626235500000|2021-07-14 04:05:00|102.61|100.01|102.33|99.73|102.61|100.01|102.28|99.68|0
1626235800000|2021-07-14 04:10:00|102.28|99.68|101.58|98.98|102.33|99.73|101.48|98.88|0
1626236100000|2021-07-14 04:15:00|101.67|99.07|100.83|98.23|101.86|99.26|100.74|98.14|0
1626236400000|2021-07-14 04:20:00|100.92|98.32|101.29|98.69|101.48|98.88|100.92|98.32|0
1626236700000|2021-07-14 04:25:00|101.2|98.6|101.38|98.78|101.38|98.78|101.01|98.41|0
1626237000000|2021-07-14 04:30:00|101.34|98.74|101.01|98.41|101.34|98.74|100.92|98.32|0
1626237300000|2021-07-14 04:35:00|101.06|98.46|101.1|98.5|101.29|98.69|101.01|98.41|0
1626237600000|2021-07-14 04:40:00|101.2|98.6|101.01|98.41|101.38|98.78|101.01|98.41|0
1626237900000|2021-07-14 04:45:00|101.1|98.5|101.1|98.5|101.19|98.59|101.01|98.41|0
1626238200000|2021-07-14 04:50:00|101.19|98.59|100.77|98.17|101.19|98.59|100.73|98.13|0
1626238500000|2021-07-14 04:55:00|100.82|98.22|100.63|98.03|100.91|98.31|100.58|97.98|0
1626238800000|2021-07-14 05:00:00|100.58|97.98|101.09|98.49|101.09|98.49|100.45|97.85|0
1626239100000|2021-07-14 05:05:00|101.14|98.54|100.91|98.31|101.19|98.59|100.63|98.03|0
1626239400000|2021-07-14 05:10:00|100.81|98.21|101.37|98.77|101.37|98.77|100.76|98.16|0
1626239700000|2021-07-14 05:15:00|101.28|98.68|101.09|98.49|101.37|98.77|100.76|98.16|0
1626240000000|2021-07-14 05:20:00|101|98.4|100.99|98.39|101.09|98.49|100.81|98.21|0
1626240300000|2021-07-14 05:25:00|100.9|98.3|101.27|98.67|101.37|98.77|100.9|98.3|0
1626240600000|2021-07-14 05:30:00|101.18|98.58|101.46|98.86|101.64|99.04|101.18|98.58|0
1626240900000|2021-07-14 05:35:00|101.55|98.95|101.64|99.04|101.83|99.23|101.45|98.85|0
1626241200000|2021-07-14 05:40:00|101.73|99.13|101.55|98.95|101.73|99.13|101.55|98.95|0
1626241500000|2021-07-14 05:45:00|101.5|98.9|101.64|99.04|101.83|99.23|101.45|98.85|0
1626241800000|2021-07-14 05:50:00|101.73|99.13|101.17|98.57|101.73|99.13|101.12|98.52|0
1626242100000|2021-07-14 05:55:00|101.08|98.48|100.61|98.01|101.26|98.66|100.61|98.01|0
1626242400000|2021-07-14 06:00:00|100.52|97.92|101.24|98.64|101.61|99.01|100.15|97.55|0
1626242700000|2021-07-14 06:05:00|101.15|98.55|100.22|97.62|101.15|98.55|100.13|97.53|0
1626243000000|2021-07-14 06:10:00|100.17|97.57|100.49|97.89|100.49|97.89|100.13|97.53|0
1626243300000|2021-07-14 06:15:00|100.4|97.8|101.42|98.82|101.42|98.82|100.31|97.71|0
1626243600000|2021-07-14 06:20:00|101.51|98.91|101.79|99.19|101.88|99.28|100.95|98.35|0
1626243900000|2021-07-14 06:25:00|101.88|99.28|102.26|99.66|102.44|99.84|101.7|99.1|0
1626244200000|2021-07-14 06:30:00|102.35|99.75|102.63|100.03|102.72|100.12|102.11|99.51|0
1626244500000|2021-07-14 06:35:00|102.67|100.07|102.53|99.93|102.91|100.31|102.35|99.75|0
1626244800000|2021-07-14 06:40:00|102.44|99.84|101.88|99.28|102.48|99.88|101.88|99.28|0
1626245100000|2021-07-14 06:45:00|101.92|99.32|101.69|99.09|102.06|99.46|101.64|99.04|0
1626245400000|2021-07-14 06:50:00|101.78|99.18|101.22|98.62|101.97|99.37|101.22|98.62|0
1626245700000|2021-07-14 06:55:00|101.13|98.53|100.57|97.97|101.22|98.62|100.2|97.6|0
1626246000000|2021-07-14 07:00:00|100.29|97.69|101.68|99.08|101.96|99.36|98.49|95.89|0
1626246300000|2021-07-14 07:05:00|101.48|99.28|101.76|99.56|102.14|99.94|101.2|99|0
1626246600000|2021-07-14 07:10:00|101.67|99.47|101.39|99.19|101.95|99.75|101.11|98.91|0
1626246900000|2021-07-14 07:15:00|101.48|99.28|101.76|99.56|102.04|99.84|101.29|99.09|0
1626247200000|2021-07-14 07:20:00|101.94|99.74|101.57|99.37|101.94|99.74|101.29|99.09|0
1626247500000|2021-07-14 07:25:00|101.52|99.32|101.99|99.79|102.13|99.93|101.15|98.95|0
1626247800000|2021-07-14 07:30:00|102.03|99.83|102.78|100.58|102.97|100.77|101.75|99.55|0
1626248100000|2021-07-14 07:35:00|102.69|100.49|104.1|101.9|104.1|101.9|102.69|100.49|0
1626248400000|2021-07-14 07:40:00|104.01|101.81|104.2|102|104.77|102.57|103.91|101.71|0
1626248700000|2021-07-14 07:45:00|104.19|101.99|103.44|101.24|104.29|102.09|102.97|100.77|0
1626249000000|2021-07-14 07:50:00|103.34|101.14|102.59|100.39|103.44|101.24|102.49|100.29|0
1626249300000|2021-07-14 07:55:00|102.78|100.58|102.12|99.92|102.87|100.67|101.84|99.64|0
1626249600000|2021-07-14 08:00:00|102.21|100.01|102.49|100.29|102.49|100.29|102.02|99.82|0
1626249900000|2021-07-14 08:05:00|102.4|100.2|101.37|99.17|102.4|100.2|101|98.8|0
1626250200000|2021-07-14 08:10:00|101.27|99.07|101.65|99.45|101.74|99.54|101.09|98.89|0
1626250500000|2021-07-14 08:15:00|101.55|99.35|102.39|100.19|102.49|100.29|101.55|99.35|0
1626250800000|2021-07-14 08:20:00|102.49|100.29|103.71|101.51|103.71|101.51|102.49|100.29|0
1626251100000|2021-07-14 08:25:00|103.8|101.6|103.42|101.22|103.8|101.6|102.95|100.75|0
1626251400000|2021-07-14 08:30:00|103.52|101.32|103.52|101.32|103.52|101.32|102.95|100.75|0
1626251700000|2021-07-14 08:35:00|103.42|101.22|103.99|101.79|104.08|101.88|103.42|101.22|0
1626252000000|2021-07-14 08:40:00|103.89|101.69|103.61|101.41|103.99|101.79|103.51|101.31|0
1626252300000|2021-07-14 08:45:00|103.51|101.31|102.47|100.27|103.61|101.41|102.19|99.99|0
1626252600000|2021-07-14 08:50:00|102.57|100.37|102.52|100.32|102.85|100.65|102.47|100.27|0
1626252900000|2021-07-14 08:55:00|102.57|100.37|102.47|100.27|102.8|100.6|102.38|100.18|0
1626253200000|2021-07-14 09:00:00|102.57|100.37|103.03|100.83|103.74|101.54|102.47|100.27|0
1626253500000|2021-07-14 09:05:00|103.13|100.93|103.98|101.78|104.07|101.87|103.03|100.83|0
1626253800000|2021-07-14 09:10:00|103.88|101.68|104.45|102.25|104.45|102.25|103.88|101.68|0
1626254100000|2021-07-14 09:15:00|104.64|102.44|104.45|102.25|104.64|102.44|104.16|101.96|0
1626254400000|2021-07-14 09:20:00|104.35|102.15|104.16|101.96|104.45|102.25|104.16|101.96|0
1626254700000|2021-07-14 09:25:00|104.26|102.06|104.73|102.53|104.82|102.62|104.25|102.05|0
1626255000000|2021-07-14 09:30:00|104.82|102.62|105.3|103.1|105.59|103.39|104.82|102.62|0
1626255300000|2021-07-14 09:35:00|105.2|103|104.92|102.72|105.49|103.29|104.82|102.62|0
1626255600000|2021-07-14 09:40:00|104.82|102.62|105.11|102.91|107|104.8|104.82|102.62|0
1626255900000|2021-07-14 09:45:00|105.21|103.01|105.11|102.91|105.49|103.29|105.11|102.91|0
1626256200000|2021-07-14 09:50:00|105.06|102.86|104.82|102.62|105.11|102.91|104.63|102.43|0
1626256500000|2021-07-14 09:55:00|104.73|102.53|104.35|102.15|104.73|102.53|104.16|101.96|0
1626256800000|2021-07-14 10:00:00|104.25|102.05|104.44|102.24|104.44|102.24|104.06|101.86|0
1626257100000|2021-07-14 10:05:00|104.34|102.14|104.25|102.05|104.44|102.24|104.25|102.05|0
1626257400000|2021-07-14 10:10:00|104.2|102|104.34|102.14|104.72|102.52|104.15|101.95|0
1626257700000|2021-07-14 10:15:00|104.44|102.24|104.43|102.23|104.53|102.33|104.34|102.14|0
1626258000000|2021-07-14 10:20:00|104.53|102.33|104.81|102.61|105|102.8|104.43|102.23|0
1626258300000|2021-07-14 10:25:00|104.72|102.52|104.62|102.42|104.91|102.71|104.53|102.33|0
1626258600000|2021-07-14 10:30:00|104.53|102.33|105.38|103.18|105.43|103.23|104.53|102.33|0
1626258900000|2021-07-14 10:35:00|105.48|103.28|105.38|103.18|105.76|103.56|105.28|103.08|0
1626259200000|2021-07-14 10:40:00|105.48|103.28|105.09|102.89|105.57|103.37|104.9|102.7|0
1626259500000|2021-07-14 10:45:00|105|102.8|104.99|102.79|105.28|103.08|104.99|102.79|0
1626259800000|2021-07-14 10:50:00|104.9|102.7|104.9|102.7|105.09|102.89|104.71|102.51|0
1626260100000|2021-07-14 10:55:00|104.8|102.6|104.9|102.7|105.04|102.84|104.8|102.6|0
1626260400000|2021-07-14 11:00:00|104.8|102.6|105.47|103.27|105.56|103.36|104.7|102.5|0
1626260700000|2021-07-14 11:05:00|105.56|103.36|105.18|102.98|105.95|103.75|104.99|102.79|0
1626261000000|2021-07-14 11:10:00|105.27|103.07|105.27|103.07|105.27|103.07|104.99|102.79|0
1626261300000|2021-07-14 11:15:00|105.37|103.17|105.65|103.45|106.04|103.84|105.37|103.17|0
1626261600000|2021-07-14 11:20:00|105.75|103.55|105.84|103.64|105.84|103.64|105.08|102.88|0
1626261900000|2021-07-14 11:25:00|105.75|103.55|105.46|103.26|105.75|103.55|105.46|103.26|0
1626262200000|2021-07-14 11:30:00|105.55|103.35|105.74|103.54|105.94|103.74|105.46|103.26|0
1626262500000|2021-07-14 11:35:00|105.69|103.49|105.69|103.49|105.84|103.64|105.65|103.45|0
1626262800000|2021-07-14 11:40:00|105.74|103.54|105.26|103.06|105.74|103.54|105.17|102.97|0
1626263100000|2021-07-14 11:45:00|105.36|103.16|105.74|103.54|105.74|103.54|105.36|103.16|0
1626263400000|2021-07-14 11:50:00|105.64|103.44|106.41|104.21|106.41|104.21|105.36|103.16|0
1626263700000|2021-07-14 11:55:00|106.31|104.11|106.5|104.3|106.94|104.74|106.22|104.02|0
1626264000000|2021-07-14 12:00:00|106.6|104.4|106.64|104.44|106.79|104.59|106.21|104.01|0
1626264300000|2021-07-14 12:05:00|106.69|104.49|106.4|104.2|106.79|104.59|106.4|104.2|0
1626264600000|2021-07-14 12:10:00|106.5|104.3|106.69|104.49|106.89|104.69|106.31|104.11|0
1626264900000|2021-07-14 12:15:00|106.79|104.59|106.59|104.39|106.88|104.68|106.5|104.3|0
1626265200000|2021-07-14 12:20:00|106.69|104.49|106.49|104.29|106.69|104.49|106.4|104.2|0
1626265500000|2021-07-14 12:25:00|106.59|104.39|105.92|103.72|106.59|104.39|105.92|103.72|0
1626265800000|2021-07-14 12:30:00|106.06|103.86|108.02|105.82|108.31|106.11|105.92|103.72|0
1626266100000|2021-07-14 12:35:00|108.21|106.01|108.31|106.11|108.6|106.4|107.43|105.23|0
1626266400000|2021-07-14 12:40:00|108.26|106.06|108.7|106.5|109.29|107.09|108.11|105.91|0
1626266700000|2021-07-14 12:45:00|108.6|106.4|109.29|107.09|109.29|107.09|108.5|106.3|0
1626267000000|2021-07-14 12:50:00|109.09|106.89|109.68|107.48|109.68|107.48|108.89|106.69|0
1626267300000|2021-07-14 12:55:00|109.58|107.38|109.38|107.18|110.07|107.87|109.38|107.18|0
1626267600000|2021-07-14 13:00:00|109.58|107.38|109.28|107.08|109.67|107.47|109.18|106.98|0
1626267900000|2021-07-14 13:05:00|109.38|107.18|108.98|106.78|109.38|107.18|108.79|106.59|0
1626268200000|2021-07-14 13:10:00|109.08|106.88|109.18|106.98|109.38|107.18|108.88|106.68|0
1626268500000|2021-07-14 13:15:00|109.08|106.88|108.98|106.78|109.37|107.17|108.88|106.68|0
1626268800000|2021-07-14 13:20:00|109.08|106.88|109.37|107.17|109.47|107.27|108.98|106.78|0
1626269100000|2021-07-14 13:25:00|109.42|107.22|109.86|107.66|109.86|107.66|109.37|107.17|0
1626269400000|2021-07-14 13:30:00|109.76|107.56|111.16|108.96|113.07|110.87|108.88|106.68|0
1626269700000|2021-07-14 13:35:00|111.36|109.16|111.06|108.86|111.66|109.46|110.37|108.17|0
1626270000000|2021-07-14 13:40:00|111.26|109.06|110.76|108.56|111.66|109.46|110.66|108.46|0
1626270300000|2021-07-14 13:45:00|110.66|108.46|109.37|107.17|110.96|108.76|109.08|106.88|0
1626270600000|2021-07-14 13:50:00|109.27|107.07|109.37|107.17|109.87|107.67|108.88|106.68|0
1626270900000|2021-07-14 13:55:00|109.47|107.27|107.9|105.7|109.86|107.66|107.9|105.7|0
1626271200000|2021-07-14 14:00:00|108.39|106.19|109.37|107.17|109.66|107.46|108|105.8|0
1626271500000|2021-07-14 14:05:00|109.47|107.27|108.78|106.58|109.47|107.27|108.38|106.18|0
1626271800000|2021-07-14 14:10:00|108.87|106.67|108.58|106.38|108.87|106.67|107.99|105.79|0
1626272100000|2021-07-14 14:15:00|108.68|106.48|109.66|107.46|109.76|107.56|108.68|106.48|0
1626272400000|2021-07-14 14:20:00|109.56|107.36|109.26|107.06|109.66|107.46|109.07|106.87|0
1626272700000|2021-07-14 14:25:00|109.16|106.96|107.11|104.91|109.16|106.96|107.01|104.81|0
1626273000000|2021-07-14 14:30:00|107.3|105.1|107.11|104.91|107.79|105.59|106.82|104.62|0
1626273300000|2021-07-14 14:35:00|107.01|104.81|106.82|104.62|107.3|105.1|106.24|104.04|0
1626273600000|2021-07-14 14:40:00|106.72|104.52|107.59|105.39|108.08|105.88|106.72|104.52|0
1626273900000|2021-07-14 14:45:00|107.69|105.49|108.86|106.66|108.96|106.76|107.69|105.49|0
1626274200000|2021-07-14 14:50:00|108.96|106.76|108.66|106.46|109.25|107.05|108.56|106.36|0
1626274500000|2021-07-14 14:55:00|108.56|106.36|108.17|105.97|108.56|106.36|107.98|105.78|0
1626274800000|2021-07-14 15:00:00|108.07|105.87|107.29|105.09|108.17|105.97|106.71|104.51|0
1626275100000|2021-07-14 15:05:00|107.19|104.99|105.93|103.73|107.19|104.99|105.93|103.73|0
1626275400000|2021-07-14 15:10:00|106.03|103.83|104.92|102.72|106.61|104.41|104.92|102.72|0
1626275700000|2021-07-14 15:15:00|104.83|102.63|107.39|105.19|107.39|105.19|104.63|102.43|0
1626276000000|2021-07-14 15:20:00|107.3|105.1|107|104.8|107.98|105.78|107|104.8|0
1626276300000|2021-07-14 15:25:00|106.91|104.71|104.6|102.4|107|104.8|104.03|101.83|0
1626276600000|2021-07-14 15:30:00|104.51|102.31|105.65|103.45|106.23|104.03|103.86|101.66|0
1626276900000|2021-07-14 15:35:00|105.84|103.64|104.98|102.78|106.22|104.02|104.89|102.69|0
1626277200000|2021-07-14 15:40:00|105.08|102.88|104.13|101.93|105.08|102.88|103|100.8|0
1626277500000|2021-07-14 15:45:00|104.03|101.83|103.28|101.08|104.32|102.12|102.62|100.42|0
1626277800000|2021-07-14 15:50:00|103.18|100.98|102.81|100.61|103.56|101.36|102.62|100.42|0
1626278100000|2021-07-14 15:55:00|102.85|100.65|102.52|100.32|103.13|100.93|102.24|100.04|0
1626278400000|2021-07-14 16:00:00|102.43|100.23|105.26|103.06|105.55|103.35|102.43|100.23|0
1626278700000|2021-07-14 16:05:00|105.35|103.15|106.12|103.92|106.69|104.49|105.35|103.15|0
1626279000000|2021-07-14 16:10:00|106.02|103.82|106.4|104.2|106.59|104.39|105.45|103.25|0
1626279300000|2021-07-14 16:15:00|106.31|104.11|106.98|104.78|107.17|104.97|105.92|103.72|0
1626279600000|2021-07-14 16:20:00|107.07|104.87|107.26|105.06|107.36|105.16|106.88|104.68|0
1626279900000|2021-07-14 16:25:00|107.17|104.97|107.55|105.35|107.75|105.55|106.97|104.77|0
1626280200000|2021-07-14 16:30:00|107.46|105.26|107.94|105.74|107.94|105.74|107.36|105.16|0
1626280500000|2021-07-14 16:35:00|107.84|105.64|108.13|105.93|108.32|106.12|107.16|104.96|0
1626280800000|2021-07-14 16:40:00|108.23|106.03|109|106.8|109.2|107|107.84|105.64|0
1626281100000|2021-07-14 16:45:00|109.1|106.9|108.51|106.31|109.1|106.9|107.84|105.64|0
1626281400000|2021-07-14 16:50:00|108.42|106.22|108.51|106.31|108.9|106.7|107.93|105.73|0
1626281700000|2021-07-14 16:55:00|108.42|106.22|108.22|106.02|108.61|106.41|108.12|105.92|0
1626282000000|2021-07-14 17:00:00|108.32|106.12|108.02|105.82|108.51|106.31|107.93|105.73|0
1626282300000|2021-07-14 17:05:00|107.93|105.73|106.96|104.76|108.12|105.92|106.96|104.76|0
1626282600000|2021-07-14 17:10:00|107.06|104.86|106.96|104.76|107.25|105.05|106.09|103.89|0
1626282900000|2021-07-14 17:15:00|106.86|104.66|106.38|104.18|107.05|104.85|106.09|103.89|0
1626283200000|2021-07-14 17:20:00|106.28|104.08|106.19|103.99|106.47|104.27|105.8|103.6|0
1626283500000|2021-07-14 17:25:00|106.28|104.08|106.09|103.89|106.38|104.18|105.61|103.41|0
1626283800000|2021-07-14 17:30:00|106.13|103.93|107.24|105.04|107.24|105.04|105.9|103.7|0
1626284100000|2021-07-14 17:35:00|107.19|104.99|108.21|106.01|108.3|106.1|107.19|104.99|0
1626284400000|2021-07-14 17:40:00|108.3|106.1|108.49|106.29|108.5|106.3|107.82|105.62|0
1626284700000|2021-07-14 17:45:00|108.4|106.2|108.01|105.81|108.69|106.49|108.01|105.81|0
1626285000000|2021-07-14 17:50:00|108.1|105.9|108.3|106.1|108.3|106.1|107.23|105.03|0
1626285300000|2021-07-14 17:55:00|108.39|106.19|107.01|104.81|108.49|106.29|105.82|103.62|0
1626285600000|2021-07-14 18:00:00|107.11|104.91|107.3|105.1|107.88|105.68|106.82|104.62|0
1626285900000|2021-07-14 18:05:00|107.2|105|107.1|104.9|107.3|105.1|106.62|104.42|0
1626286200000|2021-07-14 18:10:00|107.01|104.81|107.97|105.77|107.97|105.77|106.72|104.52|0
1626286500000|2021-07-14 18:15:00|108.07|105.87|108.46|106.26|108.85|106.65|107.97|105.77|0
1626286800000|2021-07-14 18:20:00|108.36|106.16|108.46|106.26|108.85|106.65|108.36|106.16|0
1626287100000|2021-07-14 18:25:00|108.56|106.36|107.87|105.67|108.75|106.55|107.87|105.67|0
1626287400000|2021-07-14 18:30:00|107.97|105.77|107.77|105.57|108.26|106.06|107.48|105.28|0
1626287700000|2021-07-14 18:35:00|107.87|105.67|107.43|105.23|108.45|106.25|107.38|105.18|0
1626288000000|2021-07-14 18:40:00|107.48|105.28|107.58|105.38|108.06|105.86|106.9|104.7|0
1626288300000|2021-07-14 18:45:00|107.38|105.18|107.28|105.08|108.06|105.86|107.19|104.99|0
1626288600000|2021-07-14 18:50:00|107.38|105.18|106.99|104.79|107.77|105.57|106.99|104.79|0
1626288900000|2021-07-14 18:55:00|107.09|104.89|107.47|105.27|107.67|105.47|107.09|104.89|0
1626289200000|2021-07-14 19:00:00|107.38|105.18|108.33|106.13|108.55|106.35|106.36|104.16|0
1626289500000|2021-07-14 19:05:00|108.43|106.23|108.82|106.62|109.11|106.91|108.43|106.23|0
1626289800000|2021-07-14 19:10:00|108.91|106.71|107.45|105.25|109.11|106.91|107.45|105.25|0
1626290100000|2021-07-14 19:15:00|107.55|105.35|106.68|104.48|107.64|105.44|106.19|103.99|0
1626290400000|2021-07-14 19:20:00|106.77|104.57|106.77|104.57|107.11|104.91|106.48|104.28|0
1626290700000|2021-07-14 19:25:00|106.87|104.67|106|103.8|107.35|105.15|105.81|103.61|0
1626291000000|2021-07-14 19:30:00|105.9|103.7|106.67|104.47|106.67|104.47|105.23|103.03|0
1626291300000|2021-07-14 19:35:00|106.77|104.57|106.76|104.56|107.54|105.34|106.57|104.37|0
1626291600000|2021-07-14 19:40:00|106.86|104.66|105.51|103.31|106.86|104.66|105.42|103.22|0
1626291900000|2021-07-14 19:45:00|105.61|103.41|107.05|104.85|107.25|105.05|105.51|103.31|0
1626292200000|2021-07-14 19:50:00|106.09|103.89|105.6|103.4|106.86|104.66|105.41|103.21|0
1626292500000|2021-07-14 19:55:00|105.7|103.5|106.18|103.98|106.18|103.98|105.13|102.93|0
1626292800000|2021-07-14 20:00:00|106.66|104.46|106.37|104.17|106.76|104.56|106.27|104.07|0
1626293100000|2021-07-14 20:05:00|106.47|104.27|106.75|104.55|106.76|104.56|106.47|104.27|0
1626293400000|2021-07-14 20:10:00|106.66|104.46|106.17|103.97|107.14|104.94|106.17|103.97|0
1626293700000|2021-07-14 20:15:00|106.47|103.87|106.85|104.25|107.05|104.45|106.47|103.87|0
1626294000000|2021-07-14 20:20:00|106.76|104.16|106.47|103.87|106.76|104.16|106.47|103.87|0
1626294300000|2021-07-14 20:25:00|106.56|103.96|106.66|104.06|106.76|104.16|106.47|103.87|0
1626294600000|2021-07-14 20:30:00|106.56|103.96|106.66|104.06|106.75|104.15|106.56|103.96|0
1626294900000|2021-07-14 20:35:00|106.7|104.1|106.56|103.96|106.75|104.15|106.37|103.77|0
1626295200000|2021-07-14 20:40:00|106.65|104.05|106.56|103.96|106.65|104.05|106.36|103.76|0
1626295500000|2021-07-14 20:45:00|106.46|103.86|105.88|103.28|106.46|103.86|105.79|103.19|0
1626295800000|2021-07-14 20:50:00|105.93|103.33|105.88|103.28|106.07|103.47|105.88|103.28|0
1626296100000|2021-07-14 20:55:00|105.78|103.18|105.54|102.94|105.78|103.18|105.44|102.84|0
1626296400000|2021-07-14 21:00:00|105.61|103.01|105.57|102.97|105.67|103.07|105.53|102.93|0
1626296700000|2021-07-14 21:05:00|105.55|102.95|105.65|103.05|105.65|103.05|105.53|102.93|0
1626297000000|2021-07-14 21:10:00|105.66|103.06|105.54|102.94|105.66|103.06|105.54|102.94|0
1626297300000|2021-07-14 21:15:00|105.61|103.01|105.78|103.18|105.91|103.31|105.61|103.01|0
1626297600000|2021-07-14 21:20:00|105.77|103.17|105.81|103.21|105.81|103.21|105.75|103.15|0
1626297900000|2021-07-14 21:25:00|105.75|103.15|105.75|103.15|105.9|103.3|105.75|103.15|0
1626298200000|2021-07-14 21:30:00|105.73|103.13|105.75|103.15|105.75|103.15|105.73|103.13|0
1626298500000|2021-07-14 21:35:00|105.76|103.16|105.79|103.19|105.81|103.21|105.73|103.13|0
1626298800000|2021-07-14 21:40:00|105.81|103.21|105.81|103.21|105.81|103.21|105.81|103.21|0
1626299100000|2021-07-14 21:45:00|105.8|103.2|105.85|103.25|105.85|103.25|105.78|103.18|0
1626299400000|2021-07-14 21:50:00|105.78|103.18|105.78|103.18|105.8|103.2|105.77|103.17|0
1626299700000|2021-07-14 21:55:00|105.8|103.2|105.83|103.23|105.83|103.23|105.71|103.11|0
1626300000000|2021-07-14 22:00:00|105.81|103.21|105.47|102.87|105.81|103.21|105.38|102.78|0
1626300300000|2021-07-14 22:05:00|105.38|102.78|105.66|103.06|105.66|103.06|105.28|102.68|0
1626300600000|2021-07-14 22:10:00|105.57|102.97|106.04|103.44|106.04|103.44|105.57|102.97|0
1626300900000|2021-07-14 22:15:00|105.95|103.35|106.04|103.44|106.04|103.44|105.85|103.25|0
1626301200000|2021-07-14 22:20:00|106.14|103.54|106.04|103.44|106.33|103.73|106.04|103.44|0
1626301500000|2021-07-14 22:25:00|106.14|103.54|106.23|103.63|106.33|103.73|106.04|103.44|0
1626301800000|2021-07-14 22:30:00|106.28|103.68|106.04|103.44|106.42|103.82|106.04|103.44|0
1626302100000|2021-07-14 22:35:00|106.13|103.53|106.03|103.43|106.13|103.53|105.94|103.34|0
1626302400000|2021-07-14 22:40:00|105.98|103.38|106.13|103.53|106.23|103.63|105.94|103.34|0
1626302700000|2021-07-14 22:45:00|106.23|103.63|105.74|103.14|106.23|103.63|105.74|103.14|0
1626303000000|2021-07-14 22:50:00|105.65|103.05|105.84|103.24|106.03|103.43|105.65|103.05|0
1626303300000|2021-07-14 22:55:00|105.74|103.14|105.84|103.24|105.84|103.24|105.74|103.14|0
1626303600000|2021-07-14 23:00:00|105.93|103.33|106.03|103.43|106.03|103.43|105.84|103.24|0
1626303900000|2021-07-14 23:05:00|106.12|103.52|106.22|103.62|106.41|103.81|106.03|103.43|0
1626304200000|2021-07-14 23:10:00|106.12|103.52|105.93|103.33|106.12|103.52|105.83|103.23|0
1626304500000|2021-07-14 23:15:00|105.83|103.23|106.02|103.42|106.02|103.42|105.83|103.23|0
1626304800000|2021-07-14 23:20:00|106.12|103.52|106.12|103.52|106.12|103.52|106.02|103.42|0
1626305100000|2021-07-14 23:25:00|106.11|103.51|105.92|103.32|106.11|103.51|105.83|103.23|0
1626305400000|2021-07-14 23:30:00|105.82|103.22|105.63|103.03|105.92|103.32|105.63|103.03|0
1626305700000|2021-07-14 23:35:00|105.54|102.94|105.53|102.93|105.63|103.03|105.44|102.84|0
1626306000000|2021-07-14 23:40:00|105.44|102.84|105.34|102.74|105.53|102.93|105.34|102.74|0
1626306300000|2021-07-14 23:45:00|105.44|102.84|105.63|103.03|105.63|103.03|105.34|102.74|0
1626306600000|2021-07-14 23:50:00|105.72|103.12|105.72|103.12|105.91|103.31|105.63|103.03|0
1626306900000|2021-07-14 23:55:00|105.77|103.17|106.1|103.5|106.1|103.5|105.72|103.12|0
1626307200000|2021-07-15 00:00:00|106.01|103.41|104.95|102.35|106.1|103.5|104.95|102.35|0
1626307500000|2021-07-15 00:05:00|105.05|102.45|105.05|102.45|105.33|102.73|104.86|102.26|0
1626307800000|2021-07-15 00:10:00|104.95|102.35|104.38|101.78|104.95|102.35|104.28|101.68|0
1626308100000|2021-07-15 00:15:00|104.28|101.68|103.81|101.21|104.38|101.78|103.62|101.02|0
1626308400000|2021-07-15 00:20:00|103.9|101.3|104.18|101.58|104.18|101.58|103.9|101.3|0
1626308700000|2021-07-15 00:25:00|104.23|101.63|104.37|101.77|104.47|101.87|104.18|101.58|0
1626309000000|2021-07-15 00:30:00|104.47|101.87|103.9|101.3|104.47|101.87|103.8|101.2|0
1626309300000|2021-07-15 00:35:00|103.8|101.2|104.27|101.67|104.46|101.86|103.8|101.2|0
1626309600000|2021-07-15 00:40:00|104.22|101.62|103.8|101.2|104.27|101.67|103.61|101.01|0
1626309900000|2021-07-15 00:45:00|103.75|101.15|103.04|100.44|103.8|101.2|102.95|100.35|0
1626310200000|2021-07-15 00:50:00|102.95|100.35|102.85|100.25|103.13|100.53|102.57|99.97|0
1626310500000|2021-07-15 00:55:00|102.8|100.2|103.13|100.53|103.23|100.63|102.76|100.16|0
1626310800000|2021-07-15 01:00:00|103.04|100.44|103.03|100.43|103.04|100.44|102.66|100.06|0
1626311100000|2021-07-15 01:05:00|102.94|100.34|102.56|99.96|102.94|100.34|102.37|99.77|0
1626311400000|2021-07-15 01:10:00|102.66|100.06|102.65|100.05|102.94|100.34|102.56|99.96|0
1626311700000|2021-07-15 01:15:00|102.7|100.1|103.12|100.52|103.22|100.62|102.28|99.68|0
1626312000000|2021-07-15 01:20:00|103.17|100.57|102.93|100.33|103.5|100.9|102.93|100.33|0
1626312300000|2021-07-15 01:25:00|102.84|100.24|103.07|100.47|103.07|100.47|102.46|99.86|0
1626312600000|2021-07-15 01:30:00|103.12|100.52|103.78|101.18|103.88|101.28|102.93|100.33|0
1626312900000|2021-07-15 01:35:00|103.69|101.09|103.92|101.32|104.25|101.65|103.69|101.09|0
1626313200000|2021-07-15 01:40:00|103.87|101.27|104.06|101.46|104.25|101.65|103.68|101.08|0
1626313500000|2021-07-15 01:45:00|104.16|101.56|103.68|101.08|104.25|101.65|103.68|101.08|0
1626313800000|2021-07-15 01:50:00|103.59|100.99|103.68|101.08|103.77|101.17|103.4|100.8|0
1626314100000|2021-07-15 01:55:00|103.77|101.17|103.96|101.36|103.96|101.36|103.49|100.89|0
1626314400000|2021-07-15 02:00:00|103.87|101.27|103.67|101.07|104.15|101.55|103.49|100.89|0
1626314700000|2021-07-15 02:05:00|103.77|101.17|103.67|101.07|103.96|101.36|103.58|100.98|0
1626315000000|2021-07-15 02:10:00|103.62|101.02|103.77|101.17|103.96|101.36|103.48|100.88|0
1626315300000|2021-07-15 02:15:00|103.86|101.26|104.05|101.45|104.05|101.45|103.77|101.17|0
1626315600000|2021-07-15 02:20:00|103.95|101.35|103.95|101.35|104.05|101.45|103.86|101.26|0
1626315900000|2021-07-15 02:25:00|104.05|101.45|104.43|101.83|104.43|101.83|104.05|101.45|0
1626316200000|2021-07-15 02:30:00|104.52|101.92|104.23|101.63|104.66|102.06|104.23|101.63|0
1626316500000|2021-07-15 02:35:00|104.33|101.73|104.33|101.73|104.52|101.92|104.23|101.63|0
1626316800000|2021-07-15 02:40:00|104.42|101.82|103.85|101.25|104.52|101.92|103.85|101.25|0
1626317100000|2021-07-15 02:45:00|103.95|101.35|103.75|101.15|104.13|101.53|103.66|101.06|0
1626317400000|2021-07-15 02:50:00|103.66|101.06|103.66|101.06|103.94|101.34|103.56|100.96|0
1626317700000|2021-07-15 02:55:00|103.56|100.96|104.03|101.43|104.03|101.43|103.56|100.96|0
1626318000000|2021-07-15 03:00:00|104.13|101.53|104.03|101.43|104.13|101.53|103.75|101.15|0
1626318300000|2021-07-15 03:05:00|104.08|101.48|104.03|101.43|104.13|101.53|103.84|101.24|0
1626318600000|2021-07-15 03:10:00|103.94|101.34|104.12|101.52|104.22|101.62|103.94|101.34|0
1626318900000|2021-07-15 03:15:00|104.22|101.62|104.41|101.81|104.5|101.9|104.12|101.52|0
1626319200000|2021-07-15 03:20:00|104.31|101.71|103.93|101.33|104.31|101.71|103.93|101.33|0
1626319500000|2021-07-15 03:25:00|104.03|101.43|104.4|101.8|104.4|101.8|103.93|101.33|0
1626319800000|2021-07-15 03:30:00|104.5|101.9|104.73|102.13|104.78|102.18|104.4|101.8|0
1626320100000|2021-07-15 03:35:00|104.78|102.18|105.16|102.56|105.26|102.66|104.69|102.09|0
1626320400000|2021-07-15 03:40:00|105.21|102.61|105.07|102.47|105.26|102.66|105.07|102.47|0
1626320700000|2021-07-15 03:45:00|104.97|102.37|104.97|102.37|105.16|102.56|104.97|102.37|0
1626321000000|2021-07-15 03:50:00|104.92|102.32|104.87|102.27|105.06|102.46|104.87|102.27|0
1626321300000|2021-07-15 03:55:00|104.78|102.18|104.77|102.17|104.87|102.27|104.68|102.08|0
1626321600000|2021-07-15 04:00:00|104.82|102.22|104.77|102.17|104.96|102.36|104.68|102.08|0
1626321900000|2021-07-15 04:05:00|104.68|102.08|104.87|102.27|104.96|102.36|104.58|101.98|0
1626322200000|2021-07-15 04:10:00|104.91|102.31|104.67|102.07|104.91|102.31|104.58|101.98|0
1626322500000|2021-07-15 04:15:00|104.77|102.17|104.96|102.36|105|102.4|104.77|102.17|0
1626322800000|2021-07-15 04:20:00|104.86|102.26|104.96|102.36|105.05|102.45|104.72|102.12|0
1626323100000|2021-07-15 04:25:00|104.86|102.26|104.96|102.36|104.96|102.36|104.86|102.26|0
1626323400000|2021-07-15 04:30:00|104.95|102.35|104.86|102.26|104.95|102.35|104.76|102.16|0
1626323700000|2021-07-15 04:35:00|104.95|102.35|104.76|102.16|105.05|102.45|104.76|102.16|0
1626324000000|2021-07-15 04:40:00|104.67|102.07|104.66|102.06|104.76|102.16|104.57|101.97|0
1626324300000|2021-07-15 04:45:00|104.57|101.97|104.76|102.16|104.76|102.16|104.57|101.97|0
1626324600000|2021-07-15 04:50:00|104.71|102.11|104.18|101.58|104.76|102.16|104.18|101.58|0
1626324900000|2021-07-15 04:55:00|104.09|101.49|104.18|101.58|104.18|101.58|103.99|101.39|0
1626325200000|2021-07-15 05:00:00|104.09|101.49|104.56|101.96|104.56|101.96|104.09|101.49|0
1626325500000|2021-07-15 05:05:00|104.66|102.06|104.65|102.05|104.75|102.15|104.56|101.96|0
1626325800000|2021-07-15 05:10:00|104.75|102.15|104.56|101.96|104.75|102.15|104.56|101.96|0
1626326100000|2021-07-15 05:15:00|104.65|102.05|104.27|101.67|104.65|102.05|104.27|101.67|0
1626326400000|2021-07-15 05:20:00|104.18|101.58|104.55|101.95|104.65|102.05|104.18|101.58|0
1626326700000|2021-07-15 05:25:00|104.65|102.05|104.93|102.33|105.13|102.53|104.65|102.05|0
1626327000000|2021-07-15 05:30:00|104.84|102.24|104.55|101.95|104.93|102.33|104.55|101.95|0
1626327300000|2021-07-15 05:35:00|104.65|102.05|104.84|102.24|105.03|102.43|104.55|101.95|0
1626327600000|2021-07-15 05:40:00|104.74|102.14|104.55|101.95|104.83|102.23|104.45|101.85|0
1626327900000|2021-07-15 05:45:00|104.59|101.99|104.74|102.14|104.83|102.23|104.45|101.85|0
1626328200000|2021-07-15 05:50:00|104.69|102.09|104.73|102.13|104.83|102.23|104.54|101.94|0
1626328500000|2021-07-15 05:55:00|104.64|102.04|104.64|102.04|105.53|102.93|104.45|101.85|0
1626328800000|2021-07-15 06:00:00|104.83|102.23|105.11|102.51|105.4|102.8|104.83|102.23|0
1626329100000|2021-07-15 06:05:00|105.21|102.61|105.02|102.42|105.3|102.7|104.92|102.32|0
1626329400000|2021-07-15 06:10:00|104.92|102.32|104.82|102.22|105.02|102.42|104.73|102.13|0
1626329700000|2021-07-15 06:15:00|104.73|102.13|104.63|102.03|104.92|102.32|104.63|102.03|0
1626330000000|2021-07-15 06:20:00|104.68|102.08|104.63|102.03|104.73|102.13|104.53|101.93|0
1626330300000|2021-07-15 06:25:00|104.53|101.93|104.72|102.12|104.91|102.31|104.53|101.93|0
1626330600000|2021-07-15 06:30:00|104.63|102.03|104.72|102.12|104.91|102.31|104.53|101.93|0
1626330900000|2021-07-15 06:35:00|104.63|102.03|104.53|101.93|104.72|102.12|104.34|101.74|0
1626331200000|2021-07-15 06:40:00|104.62|102.02|104.34|101.74|104.62|102.02|104.34|101.74|0
1626331500000|2021-07-15 06:45:00|104.43|101.83|104.24|101.64|104.53|101.93|104.05|101.45|0
1626331800000|2021-07-15 06:50:00|104.14|101.54|104.05|101.45|104.24|101.64|103.9|101.3|0
1626332100000|2021-07-15 06:55:00|103.95|101.35|104.43|101.83|104.43|101.83|103.86|101.26|0
1626332400000|2021-07-15 07:00:00|104.62|102.02|105.15|102.55|105.34|102.74|102.52|99.92|0
1626332700000|2021-07-15 07:05:00|104.86|102.66|104.57|102.37|105.14|102.94|104.1|101.9|0
1626333000000|2021-07-15 07:10:00|104.47|102.27|105.52|103.32|105.81|103.61|104.42|102.22|0
1626333300000|2021-07-15 07:15:00|105.43|103.23|105.04|102.84|105.43|103.23|104.85|102.65|0
1626333600000|2021-07-15 07:20:00|104.99|102.79|102.67|100.47|105.14|102.94|102.67|100.47|0
1626333900000|2021-07-15 07:25:00|102.77|100.57|102.77|100.57|103.14|100.94|102.3|100.1|0
1626334200000|2021-07-15 07:30:00|102.67|100.47|102.58|100.38|102.67|100.47|101.36|99.16|0
1626334500000|2021-07-15 07:35:00|102.48|100.28|104.08|101.88|104.18|101.98|102.48|100.28|0
1626334800000|2021-07-15 07:40:00|103.99|101.79|104.46|102.26|104.46|102.26|103.61|101.41|0
1626335100000|2021-07-15 07:45:00|104.41|102.21|104.37|102.17|104.51|102.31|103.8|101.6|0
1626335400000|2021-07-15 07:50:00|104.46|102.26|104.08|101.88|104.75|102.55|103.75|101.55|0
1626335700000|2021-07-15 07:55:00|104.12|101.92|103.79|101.59|104.12|101.92|103.42|101.22|0
1626336000000|2021-07-15 08:00:00|103.84|101.64|104.84|102.64|104.84|102.64|102.85|100.65|0
1626336300000|2021-07-15 08:05:00|104.79|102.59|104.83|102.63|105.41|103.21|104.36|102.16|0
1626336600000|2021-07-15 08:10:00|104.74|102.54|105.88|103.68|106.46|104.26|104.74|102.54|0
1626336900000|2021-07-15 08:15:00|105.98|103.78|106.07|103.87|106.27|104.07|105.5|103.3|0
1626337200000|2021-07-15 08:20:00|106.17|103.97|106.84|104.64|106.84|104.64|106.07|103.87|0
1626337500000|2021-07-15 08:25:00|106.94|104.74|107.32|105.12|107.52|105.32|106.93|104.73|0
1626337800000|2021-07-15 08:30:00|107.42|105.22|106.64|104.44|107.42|105.22|106.55|104.35|0
1626338100000|2021-07-15 08:35:00|106.84|104.64|106.74|104.54|107.13|104.93|106.45|104.25|0
1626338400000|2021-07-15 08:40:00|106.64|104.44|107.03|104.83|107.41|105.21|106.54|104.34|0
1626338700000|2021-07-15 08:45:00|107.07|104.87|106.54|104.34|107.41|105.21|106.54|104.34|0
1626339000000|2021-07-15 08:50:00|106.45|104.25|106.44|104.24|106.59|104.39|105.87|103.67|0
1626339300000|2021-07-15 08:55:00|106.54|104.34|106.97|104.77|107.02|104.82|106.44|104.24|0
1626339600000|2021-07-15 09:00:00|106.92|104.72|106.44|104.24|106.92|104.72|106.44|104.24|0
1626339900000|2021-07-15 09:05:00|106.34|104.14|105.86|103.66|106.34|104.14|105.77|103.57|0
1626340200000|2021-07-15 09:10:00|105.77|103.57|105.57|103.37|105.86|103.66|105.24|103.04|0
1626340500000|2021-07-15 09:15:00|105.52|103.32|104.81|102.61|105.67|103.47|104.52|102.32|0
1626340800000|2021-07-15 09:20:00|104.9|102.7|104.62|102.42|105.09|102.89|104.62|102.42|0
1626341100000|2021-07-15 09:25:00|104.52|102.32|104.62|102.42|105|102.8|104.14|101.94|0
1626341400000|2021-07-15 09:30:00|104.52|102.32|104.71|102.51|104.8|102.6|104.42|102.22|0
1626341700000|2021-07-15 09:35:00|104.8|102.6|104.8|102.6|104.9|102.7|104.52|102.32|0
1626342000000|2021-07-15 09:40:00|104.75|102.55|104.42|102.22|104.99|102.79|104.42|102.22|0
1626342300000|2021-07-15 09:45:00|104.32|102.12|105.18|102.98|105.28|103.08|104.32|102.12|0
1626342600000|2021-07-15 09:50:00|105.23|103.03|104.99|102.79|105.23|103.03|104.7|102.5|0
1626342900000|2021-07-15 09:55:00|105.08|102.88|105.46|103.26|105.46|103.26|104.89|102.69|0
1626343200000|2021-07-15 10:00:00|105.37|103.17|104.89|102.69|105.65|103.45|104.89|102.69|0
1626343500000|2021-07-15 10:05:00|104.84|102.64|103.94|101.74|104.89|102.69|103.94|101.74|0
1626343800000|2021-07-15 10:10:00|103.98|101.78|103.09|100.89|104.22|102.02|102.85|100.65|0
1626344100000|2021-07-15 10:15:00|102.99|100.79|102.43|100.23|102.99|100.79|101.49|99.29|0
1626344400000|2021-07-15 10:20:00|102.33|100.13|102.99|100.79|102.99|100.79|102|99.8|0
1626344700000|2021-07-15 10:25:00|102.89|100.69|101.58|99.38|102.99|100.79|101.58|99.38|0
1626345000000|2021-07-15 10:30:00|101.49|99.29|100.47|98.27|101.49|99.29|100.37|98.17|0
1626345300000|2021-07-15 10:35:00|100.65|98.45|103.83|101.63|104.54|102.34|99.88|97.68|0
1626345600000|2021-07-15 10:40:00|103.92|101.72|104.25|102.05|104.25|102.05|103.45|101.25|0
1626345900000|2021-07-15 10:45:00|104.2|102|104.39|102.19|104.96|102.76|104.2|102|0
1626346200000|2021-07-15 10:50:00|104.48|102.28|103.45|101.25|104.77|102.57|103.45|101.25|0
1626346500000|2021-07-15 10:55:00|103.35|101.15|103.33|101.13|103.92|101.72|102.88|100.68|0
1626346800000|2021-07-15 11:00:00|103.51|101.31|102.67|100.47|103.98|101.78|102.58|100.38|0
1626347100000|2021-07-15 11:05:00|102.76|100.56|103.32|101.12|103.42|101.22|102.3|100.1|0
1626347400000|2021-07-15 11:10:00|103.42|101.22|103.23|101.03|103.51|101.31|102.58|100.38|0
1626347700000|2021-07-15 11:15:00|103.32|101.12|101.55|99.35|103.32|101.12|101.27|99.07|0
1626348000000|2021-07-15 11:20:00|101.37|99.17|100.63|98.43|101.74|99.54|100.54|98.34|0
1626348300000|2021-07-15 11:25:00|100.72|98.52|101.27|99.07|101.73|99.53|100.26|98.06|0
1626348600000|2021-07-15 11:30:00|101.36|99.16|101.92|99.72|101.92|99.72|100.99|98.79|0
1626348900000|2021-07-15 11:35:00|102.05|99.85|102.05|99.85|102.85|100.65|101.73|99.53|0
1626349200000|2021-07-15 11:40:00|102.01|99.81|103.12|100.92|103.22|101.02|101.82|99.62|0
1626349500000|2021-07-15 11:45:00|103.03|100.83|103.87|101.67|103.96|101.76|102.94|100.74|0
1626349800000|2021-07-15 11:50:00|103.96|101.76|103.87|101.67|104.53|102.33|103.87|101.67|0
1626350100000|2021-07-15 11:55:00|103.96|101.76|103.12|100.92|104.06|101.86|103.12|100.92|0
1626350400000|2021-07-15 12:00:00|103.21|101.01|102.93|100.73|103.4|101.2|102.84|100.64|0
1626350700000|2021-07-15 12:05:00|103.02|100.82|102.46|100.26|103.3|101.1|102.46|100.26|0
1626351000000|2021-07-15 12:10:00|102.37|100.17|102.27|100.07|103.02|100.82|101.44|99.24|0
1626351300000|2021-07-15 12:15:00|102.18|99.98|102.37|100.17|102.92|100.72|102|99.8|0
1626351600000|2021-07-15 12:20:00|102.55|100.35|103.3|101.1|103.39|101.19|102.18|99.98|0
1626351900000|2021-07-15 12:25:00|103.25|101.05|103.01|100.81|103.39|101.19|102.78|100.58|0
1626352200000|2021-07-15 12:30:00|103.06|100.86|103.57|101.37|103.95|101.75|102.64|100.44|0
1626352500000|2021-07-15 12:35:00|103.48|101.28|103.57|101.37|103.95|101.75|103.1|100.9|0
1626352800000|2021-07-15 12:40:00|103.48|101.28|103.94|101.74|104.51|102.31|103.48|101.28|0
1626353100000|2021-07-15 12:45:00|104.04|101.84|103.47|101.27|104.04|101.84|102.82|100.62|0
1626353400000|2021-07-15 12:50:00|103.57|101.37|103|100.8|103.66|101.46|102.54|100.34|0
1626353700000|2021-07-15 12:55:00|102.91|100.71|102.54|100.34|103|100.8|102.44|100.24|0
1626354000000|2021-07-15 13:00:00|102.44|100.24|102.35|100.15|102.91|100.71|102.35|100.15|0
1626354300000|2021-07-15 13:05:00|102.54|100.34|103.37|101.17|103.37|101.17|102.35|100.15|0
1626354600000|2021-07-15 13:10:00|103.28|101.08|103.47|101.27|103.75|101.55|103.28|101.08|0
1626354900000|2021-07-15 13:15:00|103.37|101.17|103.09|100.89|103.56|101.36|102.9|100.7|0
1626355200000|2021-07-15 13:20:00|103.18|100.98|102.71|100.51|103.28|101.08|102.53|100.33|0
1626355500000|2021-07-15 13:25:00|102.81|100.61|103.27|101.07|103.46|101.26|102.53|100.33|0
1626355800000|2021-07-15 13:30:00|103.09|100.89|102.34|100.14|104.78|102.58|101.97|99.77|0
1626356100000|2021-07-15 13:35:00|102.06|99.86|101.64|99.44|103.36|101.16|101.41|99.21|0
1626356400000|2021-07-15 13:40:00|101.5|99.3|101.69|99.49|102.43|100.23|100.21|98.01|0
1626356700000|2021-07-15 13:45:00|101.5|99.3|104.11|101.91|104.39|102.19|101.22|99.02|0
1626357000000|2021-07-15 13:50:00|103.83|101.63|102.52|100.32|104.58|102.38|102.33|100.13|0
1626357300000|2021-07-15 13:55:00|102.8|100.6|105.24|103.04|105.43|103.23|102.7|100.5|0
1626357600000|2021-07-15 14:00:00|105.33|103.13|105.52|103.32|105.81|103.61|104.86|102.66|0
1626357900000|2021-07-15 14:05:00|105.43|103.23|104.47|102.27|105.71|103.51|103.72|101.52|0
1626358200000|2021-07-15 14:10:00|104.38|102.18|104.56|102.36|104.75|102.55|103.9|101.7|0
1626358500000|2021-07-15 14:15:00|104.47|102.27|102.87|100.67|104.75|102.55|102.87|100.67|0
1626358800000|2021-07-15 14:20:00|102.96|100.76|103.33|101.13|103.8|101.6|102.4|100.2|0
1626359100000|2021-07-15 14:25:00|103.15|100.95|101.28|99.08|103.62|101.42|100.82|98.62|0
1626359400000|2021-07-15 14:30:00|101.37|99.17|102.77|100.57|103.33|101.13|101.37|99.17|0
1626359700000|2021-07-15 14:35:00|102.58|100.38|103.89|101.69|103.99|101.79|102.11|99.91|0
1626360000000|2021-07-15 14:40:00|103.8|101.6|100.9|98.7|103.8|101.6|100.9|98.7|0
1626360300000|2021-07-15 14:45:00|100.81|98.61|100.81|98.61|101.64|99.44|100.17|97.97|0
1626360600000|2021-07-15 14:50:00|100.9|98.7|102.2|100|102.58|100.38|99.89|97.69|0
1626360900000|2021-07-15 14:55:00|101.92|99.72|102.11|99.91|102.76|100.56|101.92|99.72|0
1626361200000|2021-07-15 15:00:00|102.01|99.81|100.07|97.87|102.48|100.28|99.98|97.78|0
1626361500000|2021-07-15 15:05:00|100.25|98.05|101.92|99.72|102.76|100.56|100.16|97.96|0
1626361800000|2021-07-15 15:10:00|101.82|99.62|102.57|100.37|102.85|100.65|100.99|98.79|0
1626362100000|2021-07-15 15:15:00|102.66|100.46|102.38|100.18|102.75|100.55|102.1|99.9|0
1626362400000|2021-07-15 15:20:00|102.29|100.09|102.94|100.74|102.94|100.74|102.01|99.81|0
1626362700000|2021-07-15 15:25:00|102.84|100.64|102.76|100.56|102.95|100.75|101.76|99.56|0
1626363000000|2021-07-15 15:30:00|102.86|100.66|103.61|101.41|103.7|101.5|102.86|100.66|0
1626363300000|2021-07-15 15:35:00|103.7|101.5|103.7|101.5|103.89|101.69|103.32|101.12|0
1626363600000|2021-07-15 15:40:00|103.51|101.31|103.51|101.31|103.98|101.78|103.32|101.12|0
1626363900000|2021-07-15 15:45:00|103.6|101.4|103.04|100.84|103.79|101.59|102.94|100.74|0
1626364200000|2021-07-15 15:50:00|102.94|100.74|102.66|100.46|103.13|100.93|102.57|100.37|0
1626364500000|2021-07-15 15:55:00|102.76|100.56|101.63|99.43|102.76|100.56|101.45|99.25|0
1626364800000|2021-07-15 16:00:00|101.73|99.53|100.43|98.23|101.73|99.53|100.34|98.14|0
1626365100000|2021-07-15 16:05:00|100.34|98.14|99.14|96.94|100.8|98.6|99.05|96.85|0
1626365400000|2021-07-15 16:10:00|99.09|96.89|100.33|98.13|100.61|98.41|99.05|96.85|0
1626365700000|2021-07-15 16:15:00|100.43|98.23|100.24|98.04|100.43|98.23|99.14|96.94|0
1626366000000|2021-07-15 16:20:00|100.15|97.95|100.88|98.68|100.88|98.68|99.96|97.76|0
1626366300000|2021-07-15 16:25:00|100.79|98.59|101.07|98.87|101.35|99.15|100.7|98.5|0
1626366600000|2021-07-15 16:30:00|101.16|98.96|100.51|98.31|101.44|99.24|100.51|98.31|0
1626366900000|2021-07-15 16:35:00|100.6|98.4|101.81|99.61|101.9|99.7|100.42|98.22|0
1626367200000|2021-07-15 16:40:00|101.71|99.51|102.08|99.88|102.18|99.98|101.53|99.33|0
1626367500000|2021-07-15 16:45:00|102.18|99.98|102.08|99.88|102.18|99.98|101.9|99.7|0
1626367800000|2021-07-15 16:50:00|101.99|99.79|101.8|99.6|102.36|100.16|101.75|99.55|0
1626368100000|2021-07-15 16:55:00|101.89|99.69|101.06|98.86|101.89|99.69|101.06|98.86|0
1626368400000|2021-07-15 17:00:00|100.87|98.67|99.95|97.75|101.06|98.86|99.76|97.56|0
1626368700000|2021-07-15 17:05:00|100.04|97.84|99.95|97.75|100.13|97.93|99.67|97.47|0
1626369000000|2021-07-15 17:10:00|99.85|97.65|98.12|95.92|100.04|97.84|98.12|95.92|0
1626369300000|2021-07-15 17:15:00|98.39|96.19|97.93|95.73|99.67|97.47|97.93|95.73|0
1626369600000|2021-07-15 17:20:00|97.84|95.64|98.39|96.19|98.84|96.64|97.84|95.64|0
1626369900000|2021-07-15 17:25:00|98.2|96|98.48|96.28|98.93|96.73|98.2|96|0
1626370200000|2021-07-15 17:30:00|98.38|96.18|96.75|94.55|98.38|96.18|96.53|94.33|0
1626370500000|2021-07-15 17:35:00|96.71|94.51|96.12|93.92|97.2|95|95.95|93.75|0
1626370800000|2021-07-15 17:40:00|96.21|94.01|95.94|93.74|97.11|94.91|95.68|93.48|0
1626371100000|2021-07-15 17:45:00|95.85|93.65|95.89|93.69|98.13|95.93|93.22|91.02|0
1626371400000|2021-07-15 17:50:00|95.8|93.6|94.64|92.44|96.34|94.14|94.64|92.44|0
1626371700000|2021-07-15 17:55:00|94.46|92.26|94.02|91.82|94.55|92.35|93.76|91.56|0
1626372000000|2021-07-15 18:00:00|93.93|91.73|94.9|92.7|95.53|93.33|93.84|91.64|0
1626372300000|2021-07-15 18:05:00|94.82|92.62|95.97|93.77|96.24|94.04|94.82|92.62|0
1626372600000|2021-07-15 18:10:00|95.89|93.69|96.06|93.86|96.33|94.13|95.35|93.15|0
1626372900000|2021-07-15 18:15:00|95.97|93.77|97.23|95.03|97.23|95.03|95.61|93.41|0
1626373200000|2021-07-15 18:20:00|97.32|95.12|97.77|95.57|97.77|95.57|97.23|95.03|0
1626373500000|2021-07-15 18:25:00|97.68|95.48|98.14|95.94|98.41|96.21|97.5|95.3|0
1626373800000|2021-07-15 18:30:00|98.04|95.84|97.5|95.3|98.14|95.94|97.41|95.21|0
1626374100000|2021-07-15 18:35:00|97.41|95.21|96.77|94.57|97.54|95.34|96.68|94.48|0
1626374400000|2021-07-15 18:40:00|96.86|94.66|96.68|94.48|96.95|94.75|96.23|94.03|0
1626374700000|2021-07-15 18:45:00|96.59|94.39|97.86|95.66|97.95|95.75|95.6|93.4|0
1626375000000|2021-07-15 18:50:00|97.77|95.57|98.13|95.93|98.13|95.93|97.58|95.38|0
1626375300000|2021-07-15 18:55:00|98.04|95.84|99.04|96.84|99.04|96.84|98.04|95.84|0
1626375600000|2021-07-15 19:00:00|99.08|96.88|97.63|95.43|99.41|97.21|97.63|95.43|0
1626375900000|2021-07-15 19:05:00|97.72|95.52|97.72|95.52|98.08|95.88|97.26|95.06|0
1626376200000|2021-07-15 19:10:00|97.62|95.42|96.98|94.78|97.67|95.47|96.8|94.6|0
1626376500000|2021-07-15 19:15:00|97.17|94.97|97.44|95.24|97.57|95.37|96.8|94.6|0
1626376800000|2021-07-15 19:20:00|97.35|95.15|97.44|95.24|97.99|95.79|96.8|94.6|0
1626377100000|2021-07-15 19:25:00|97.35|95.15|97.98|95.78|98.26|96.06|97.35|95.15|0
1626377400000|2021-07-15 19:30:00|98.07|95.87|98|95.8|101.48|99.28|97.63|95.43|0
1626377700000|2021-07-15 19:35:00|98.18|95.98|96.72|94.52|98.64|96.44|96.72|94.52|0
1626378000000|2021-07-15 19:40:00|96.81|94.61|97.06|94.86|97.34|95.14|96.26|94.06|0
1626378300000|2021-07-15 19:45:00|97.16|94.96|97.15|94.95|97.93|95.73|97.06|94.86|0
1626378600000|2021-07-15 19:50:00|97.25|95.05|98.25|96.05|98.44|96.24|97.24|95.04|0
1626378900000|2021-07-15 19:55:00|98.16|95.96|98.43|96.23|98.62|96.42|97.84|95.64|0
1626379200000|2021-07-15 20:00:00|98.62|96.42|98.15|95.95|99.35|97.15|98.15|95.95|0
1626379500000|2021-07-15 20:05:00|97.88|95.68|97.06|94.86|97.88|95.68|97.06|94.86|0
1626379800000|2021-07-15 20:10:00|97.24|95.04|97.15|94.95|97.6|95.4|97.15|94.95|0
1626380100000|2021-07-15 20:15:00|97.35|94.75|97.34|94.74|97.44|94.84|97.07|94.47|0
1626380400000|2021-07-15 20:20:00|97.3|94.7|97.25|94.65|97.53|94.93|97.25|94.65|0
1626380700000|2021-07-15 20:25:00|97.2|94.6|97.34|94.74|97.34|94.74|97.16|94.56|0
1626381000000|2021-07-15 20:30:00|97.25|94.65|97.34|94.74|97.34|94.74|97.25|94.65|0
1626381300000|2021-07-15 20:35:00|97.25|94.65|97.34|94.74|97.34|94.74|97.25|94.65|0
1626381600000|2021-07-15 20:40:00|97.43|94.83|97.43|94.83|97.47|94.87|97.43|94.83|0
1626381900000|2021-07-15 20:45:00|97.34|94.74|96.97|94.37|97.34|94.74|96.97|94.37|0
1626382200000|2021-07-15 20:50:00|97.06|94.46|97.33|94.73|97.33|94.73|96.97|94.37|0
1626382500000|2021-07-15 20:55:00|97.24|94.64|97.33|94.73|97.37|94.77|97.24|94.64|0
1626382800000|2021-07-15 21:00:00|97.56|94.96|97.61|95.01|97.61|95.01|97.56|94.96|0
1626383100000|2021-07-15 21:05:00|97.65|95.05|97.5|94.9|97.65|95.05|97.5|94.9|0
1626383400000|2021-07-15 21:10:00|97.56|94.96|97.25|94.65|97.57|94.97|97.18|94.58|0
1626383700000|2021-07-15 21:15:00|97.26|94.66|97.26|94.66|97.27|94.67|97.26|94.66|0
1626384000000|2021-07-15 21:20:00|97.25|94.65|97.2|94.6|97.27|94.67|97.06|94.46|0
1626384300000|2021-07-15 21:25:00|97.22|94.62|97.24|94.64|97.35|94.75|97.22|94.62|0
1626384600000|2021-07-15 21:30:00|97.03|94.43|96.96|94.36|97.15|94.55|96.9|94.3|0
1626384900000|2021-07-15 21:35:00|96.98|94.38|97.16|94.56|97.25|94.65|96.98|94.38|0
1626385200000|2021-07-15 21:40:00|97.13|94.53|97.18|94.58|97.26|94.66|96.92|94.32|0
1626385500000|2021-07-15 21:45:00|97.22|94.62|97.14|94.54|97.22|94.62|97.14|94.54|0
1626385800000|2021-07-15 21:50:00|97.13|94.53|97.14|94.54|97.18|94.58|97.1|94.5|0
1626386100000|2021-07-15 21:55:00|97.09|94.49|97.16|94.56|97.16|94.56|97.09|94.49|0
1626386400000|2021-07-15 22:00:00|97.26|94.66|97.31|94.71|97.4|94.8|96.76|94.16|0
1626386700000|2021-07-15 22:05:00|97.4|94.8|97.03|94.43|97.4|94.8|96.94|94.34|0
1626387000000|2021-07-15 22:10:00|97.12|94.52|96.85|94.25|97.21|94.61|96.85|94.25|0
1626387300000|2021-07-15 22:15:00|96.94|94.34|96.67|94.07|97.03|94.43|96.67|94.07|0
1626387600000|2021-07-15 22:20:00|96.76|94.16|96.57|93.97|96.85|94.25|96.57|93.97|0
1626387900000|2021-07-15 22:25:00|96.48|93.88|96.48|93.88|96.48|93.88|96.3|93.7|0
1626388200000|2021-07-15 22:30:00|96.43|93.83|96.66|94.06|96.66|94.06|96.43|93.83|0
1626388500000|2021-07-15 22:35:00|96.57|93.97|96.66|94.06|96.66|94.06|96.57|93.97|0
1626388800000|2021-07-15 22:40:00|96.57|93.97|96.61|94.01|96.66|94.06|96.57|93.97|0
1626389100000|2021-07-15 22:45:00|96.66|94.06|96.84|94.24|96.93|94.33|96.66|94.06|0
1626389400000|2021-07-15 22:50:00|96.75|94.15|96.93|94.33|97.11|94.51|96.75|94.15|0
1626389700000|2021-07-15 22:55:00|96.84|94.24|97.02|94.42|97.11|94.51|96.83|94.23|0
1626390000000|2021-07-15 23:00:00|97.11|94.51|97.11|94.51|97.29|94.69|97.01|94.41|0
1626390300000|2021-07-15 23:05:00|97.1|94.5|96.92|94.32|97.38|94.78|96.92|94.32|0
1626390600000|2021-07-15 23:10:00|96.96|94.36|97.19|94.59|97.19|94.59|96.96|94.36|0
1626390900000|2021-07-15 23:15:00|97.28|94.68|97.19|94.59|97.38|94.78|97.1|94.5|0
1626391200000|2021-07-15 23:20:00|97.23|94.63|97.37|94.77|97.37|94.77|97.19|94.59|0
1626391500000|2021-07-15 23:25:00|97.42|94.82|97.19|94.59|97.46|94.86|97.19|94.59|0
1626391800000|2021-07-15 23:30:00|97.1|94.5|96.73|94.13|97.1|94.5|96.73|94.13|0
1626392100000|2021-07-15 23:35:00|96.82|94.22|96.55|93.95|96.91|94.31|96.37|93.77|0
1626392400000|2021-07-15 23:40:00|96.46|93.86|95.73|93.13|96.64|94.04|95.73|93.13|0
1626392700000|2021-07-15 23:45:00|96|93.4|95.91|93.31|96.18|93.58|95.91|93.31|0
1626393000000|2021-07-15 23:50:00|95.95|93.35|95.64|93.04|96|93.4|95.55|92.95|0
1626393300000|2021-07-15 23:55:00|95.55|92.95|95.73|93.13|95.82|93.22|95.37|92.77|0
1626393600000|2021-07-16 00:00:00|95.55|92.95|95.28|92.68|95.64|93.04|95.1|92.5|0
1626393900000|2021-07-16 00:05:00|95.19|92.59|94.65|92.05|95.28|92.68|94.56|91.96|0
1626394200000|2021-07-16 00:10:00|94.74|92.14|96.26|93.66|96.36|93.76|94.74|92.14|0
1626394500000|2021-07-16 00:15:00|96.36|93.76|95.99|93.39|96.45|93.85|95.9|93.3|0
1626394800000|2021-07-16 00:20:00|95.9|93.3|97.17|94.57|97.26|94.66|95.63|93.03|0
1626395100000|2021-07-16 00:25:00|97.08|94.48|96.8|94.2|97.08|94.48|96.53|93.93|0
1626395400000|2021-07-16 00:30:00|96.71|94.11|96.53|93.93|96.89|94.29|96.35|93.75|0
1626395700000|2021-07-16 00:35:00|96.48|93.88|96.44|93.84|96.57|93.97|96.35|93.75|0
1626396000000|2021-07-16 00:40:00|96.35|93.75|95.35|92.75|96.35|93.75|95.17|92.57|0
1626396300000|2021-07-16 00:45:00|95.26|92.66|95.53|92.93|95.53|92.93|95.17|92.57|0
1626396600000|2021-07-16 00:50:00|95.44|92.84|95.8|93.2|95.89|93.29|95.44|92.84|0
1626396900000|2021-07-16 00:55:00|95.71|93.11|94.72|92.12|95.71|93.11|94.72|92.12|0
1626397200000|2021-07-16 01:00:00|94.63|92.03|94.36|91.76|94.67|92.07|94|91.4|0
1626397500000|2021-07-16 01:05:00|94.27|91.67|94.72|92.12|94.81|92.21|93.91|91.31|0
1626397800000|2021-07-16 01:10:00|94.76|92.16|94.62|92.02|95.07|92.47|94.62|92.02|0
1626398100000|2021-07-16 01:15:00|94.71|92.11|95.25|92.65|95.34|92.74|94.62|92.02|0
1626398400000|2021-07-16 01:20:00|95.34|92.74|94.98|92.38|95.34|92.74|94.8|92.2|0
1626398700000|2021-07-16 01:25:00|95.07|92.47|95.52|92.92|95.61|93.01|94.89|92.29|0
1626399000000|2021-07-16 01:30:00|95.61|93.01|95.61|93.01|96.06|93.46|95.43|92.83|0
1626399300000|2021-07-16 01:35:00|95.7|93.1|95.33|92.73|95.7|93.1|95.24|92.64|0
1626399600000|2021-07-16 01:40:00|95.38|92.78|95.42|92.82|95.47|92.87|95.15|92.55|0
1626399900000|2021-07-16 01:45:00|95.47|92.87|95.42|92.82|95.51|92.91|95.06|92.46|0
1626400200000|2021-07-16 01:50:00|95.46|92.86|95.24|92.64|95.69|93.09|95.15|92.55|0
1626400500000|2021-07-16 01:55:00|95.15|92.55|94.97|92.37|95.24|92.64|94.88|92.28|0
1626400800000|2021-07-16 02:00:00|95.06|92.46|95.24|92.64|95.24|92.64|94.79|92.19|0
1626401100000|2021-07-16 02:05:00|95.28|92.68|95.41|92.81|95.68|93.08|95.23|92.63|0
1626401400000|2021-07-16 02:10:00|95.5|92.9|95.77|93.17|95.77|93.17|95.19|92.59|0
1626401700000|2021-07-16 02:15:00|95.68|93.08|95.59|92.99|95.86|93.26|95.41|92.81|0
1626402000000|2021-07-16 02:20:00|95.5|92.9|95.59|92.99|95.68|93.08|95.5|92.9|0
1626402300000|2021-07-16 02:25:00|95.5|92.9|95.05|92.45|95.59|92.99|95.05|92.45|0
1626402600000|2021-07-16 02:30:00|95.09|92.49|95.31|92.71|95.41|92.81|95.09|92.49|0
1626402900000|2021-07-16 02:35:00|95.4|92.8|95.49|92.89|95.58|92.98|95.31|92.71|0
1626403200000|2021-07-16 02:40:00|95.58|92.98|95.67|93.07|95.67|93.07|95.4|92.8|0
1626403500000|2021-07-16 02:45:00|95.76|93.16|95.58|92.98|95.76|93.16|95.58|92.98|0
1626403800000|2021-07-16 02:50:00|95.49|92.89|95.76|93.16|95.76|93.16|95.49|92.89|0
1626404100000|2021-07-16 02:55:00|95.67|93.07|96.03|93.43|96.03|93.43|95.49|92.89|0
1626404400000|2021-07-16 03:00:00|96.12|93.52|96.21|93.61|96.66|94.06|96.12|93.52|0
1626404700000|2021-07-16 03:05:00|96.3|93.7|96.48|93.88|96.48|93.88|96.21|93.61|0
1626405000000|2021-07-16 03:10:00|96.43|93.83|96.47|93.87|96.75|94.15|96.39|93.79|0
1626405300000|2021-07-16 03:15:00|96.57|93.97|96.47|93.87|96.57|93.97|96.29|93.69|0
1626405600000|2021-07-16 03:20:00|96.56|93.96|96.65|94.05|96.65|94.05|96.47|93.87|0
1626405900000|2021-07-16 03:25:00|96.7|94.1|97.29|94.69|97.29|94.69|96.65|94.05|0
1626406200000|2021-07-16 03:30:00|97.33|94.73|98.2|95.6|98.57|95.97|97.33|94.73|0
1626406500000|2021-07-16 03:35:00|98.29|95.69|98.75|96.15|98.79|96.19|98.2|95.6|0
1626406800000|2021-07-16 03:40:00|98.7|96.1|98.29|95.69|98.75|96.15|98.29|95.69|0
1626407100000|2021-07-16 03:45:00|98.38|95.78|98.29|95.69|98.66|96.06|98.2|95.6|0
1626407400000|2021-07-16 03:50:00|98.24|95.64|97.92|95.32|98.29|95.69|97.83|95.23|0
1626407700000|2021-07-16 03:55:00|98.01|95.41|98.24|95.64|98.28|95.68|98.01|95.41|0
1626408000000|2021-07-16 04:00:00|98.19|95.59|98.47|95.87|98.47|95.87|98.19|95.59|0
1626408300000|2021-07-16 04:05:00|98.28|95.68|98.01|95.41|98.28|95.68|97.91|95.31|0
1626408600000|2021-07-16 04:10:00|98|95.4|98.1|95.5|98.1|95.5|97.91|95.31|0
1626408900000|2021-07-16 04:15:00|98.19|95.59|98.09|95.49|98.28|95.68|98|95.4|0
1626409200000|2021-07-16 04:20:00|98|95.4|98.09|95.49|98.18|95.58|97.91|95.31|0
1626409500000|2021-07-16 04:25:00|98|95.4|98|95.4|98|95.4|97.82|95.22|0
1626409800000|2021-07-16 04:30:00|98.09|95.49|98.27|95.67|98.36|95.76|98.09|95.49|0
1626410100000|2021-07-16 04:35:00|98.36|95.76|98.36|95.76|98.55|95.95|98.27|95.67|0
1626410400000|2021-07-16 04:40:00|98.31|95.71|98.36|95.76|98.45|95.85|98.18|95.58|0
1626410700000|2021-07-16 04:45:00|98.27|95.67|98.63|96.03|98.73|96.13|98.27|95.67|0
1626411000000|2021-07-16 04:50:00|98.54|95.94|98.36|95.76|98.54|95.94|98.27|95.67|0
1626411300000|2021-07-16 04:55:00|98.45|95.85|98.54|95.94|98.63|96.03|98.45|95.85|0
1626411600000|2021-07-16 05:00:00|98.63|96.03|98.91|96.31|99.18|96.58|98.63|96.03|0
1626411900000|2021-07-16 05:05:00|99|96.4|98.81|96.21|99.09|96.49|98.81|96.21|0
1626412200000|2021-07-16 05:10:00|98.9|96.3|98.81|96.21|99|96.4|98.72|96.12|0
1626412500000|2021-07-16 05:15:00|98.9|96.3|98.99|96.39|98.99|96.39|98.81|96.21|0
1626412800000|2021-07-16 05:20:00|99.09|96.49|98.81|96.21|99.09|96.49|98.72|96.12|0
1626413100000|2021-07-16 05:25:00|98.71|96.11|98.9|96.3|99.08|96.48|98.71|96.11|0
1626413400000|2021-07-16 05:30:00|98.99|96.39|99.08|96.48|99.17|96.57|98.99|96.39|0
1626413700000|2021-07-16 05:35:00|99.17|96.57|98.99|96.39|99.17|96.57|98.8|96.2|0
1626414000000|2021-07-16 05:40:00|98.89|96.29|98.8|96.2|98.99|96.39|98.8|96.2|0
1626414300000|2021-07-16 05:45:00|98.71|96.11|98.15|95.55|98.71|96.11|98.15|95.55|0
1626414600000|2021-07-16 05:50:00|98.25|95.65|98.43|95.83|98.61|96.01|98.25|95.65|0
1626414900000|2021-07-16 05:55:00|98.38|95.78|97.97|95.37|98.61|96.01|97.78|95.18|0
1626415200000|2021-07-16 06:00:00|97.88|95.28|96.78|94.18|97.97|95.37|96.78|94.18|0
1626415500000|2021-07-16 06:05:00|96.69|94.09|96.6|94|97.05|94.45|96.37|93.77|0
1626415800000|2021-07-16 06:10:00|96.78|94.18|97.41|94.81|97.51|94.91|96.69|94.09|0
1626416100000|2021-07-16 06:15:00|97.51|94.91|97.59|94.99|97.78|95.18|97.32|94.72|0
1626416400000|2021-07-16 06:20:00|97.69|95.09|98.33|95.73|98.51|95.91|97.69|95.09|0
1626416700000|2021-07-16 06:25:00|98.37|95.77|98.78|96.18|98.97|96.37|98.37|95.77|0
1626417000000|2021-07-16 06:30:00|98.88|96.28|98.37|95.77|98.97|96.37|98.32|95.72|0
1626417300000|2021-07-16 06:35:00|98.32|95.72|98.23|95.63|98.51|95.91|98.23|95.63|0
1626417600000|2021-07-16 06:40:00|98.18|95.58|98.69|96.09|98.69|96.09|98.14|95.54|0
1626417900000|2021-07-16 06:45:00|98.59|95.99|98.59|95.99|98.78|96.18|98.41|95.81|0
1626418200000|2021-07-16 06:50:00|98.64|96.04|99.14|96.54|99.14|96.54|98.32|95.72|0
1626418500000|2021-07-16 06:55:00|99.05|96.45|98.87|96.27|99.33|96.73|98.87|96.27|0
1626418800000|2021-07-16 07:00:00|98.96|96.36|97.95|95.35|99.7|97.1|97.95|95.35|0
1626419100000|2021-07-16 07:05:00|97.51|95.31|99.2|97|99.7|97.5|97.29|95.09|0
1626419400000|2021-07-16 07:10:00|99.29|97.09|100.31|98.11|100.68|98.48|99.01|96.81|0
1626419700000|2021-07-16 07:15:00|100.49|98.29|99.56|97.36|100.77|98.57|99.56|97.36|0
1626420000000|2021-07-16 07:20:00|99.65|97.45|99.93|97.73|100.3|98.1|99.56|97.36|0
1626420300000|2021-07-16 07:25:00|99.84|97.64|99.28|97.08|100.12|97.92|99.28|97.08|0
1626420600000|2021-07-16 07:30:00|99.37|97.17|99.74|97.54|99.74|97.54|99.1|96.9|0
1626420900000|2021-07-16 07:35:00|99.65|97.45|99.83|97.63|99.83|97.63|99.19|96.99|0
1626421200000|2021-07-16 07:40:00|99.78|97.58|99.46|97.26|100.02|97.82|99.37|97.17|0
1626421500000|2021-07-16 07:45:00|99.37|97.17|99.55|97.35|99.69|97.49|99.09|96.89|0
1626421800000|2021-07-16 07:50:00|99.46|97.26|99.27|97.07|99.55|97.35|99.09|96.89|0
1626422100000|2021-07-16 07:55:00|99.22|97.02|99.83|97.63|100.1|97.9|99.22|97.02|0
1626422400000|2021-07-16 08:00:00|99.68|97.48|99.27|97.07|100.01|97.81|98.99|96.79|0
1626422700000|2021-07-16 08:05:00|99.36|97.16|98.25|96.05|99.55|97.35|98.16|95.96|0
1626423000000|2021-07-16 08:10:00|98.16|95.96|98.8|96.6|98.99|96.79|98.07|95.87|0
1626423300000|2021-07-16 08:15:00|98.9|96.7|99.08|96.88|99.26|97.06|98.62|96.42|0
1626423600000|2021-07-16 08:20:00|99.03|96.83|98.34|96.14|99.08|96.88|97.93|95.73|0
1626423900000|2021-07-16 08:25:00|98.38|96.18|98.61|96.41|98.89|96.69|98.11|95.91|0
1626424200000|2021-07-16 08:30:00|98.57|96.37|99.44|97.24|99.44|97.24|98.43|96.23|0
1626424500000|2021-07-16 08:35:00|99.35|97.15|99.16|96.96|99.54|97.34|98.98|96.78|0
1626424800000|2021-07-16 08:40:00|99.07|96.87|99.44|97.24|99.44|97.24|99.07|96.87|0
1626425100000|2021-07-16 08:45:00|99.53|97.33|100.09|97.89|100.09|97.89|99.44|97.24|0
1626425400000|2021-07-16 08:50:00|100.18|97.98|100.09|97.89|100.27|98.07|99.85|97.65|0
1626425700000|2021-07-16 08:55:00|100.18|97.98|100.55|98.35|100.64|98.44|100.18|97.98|0
1626426000000|2021-07-16 09:00:00|100.46|98.26|100.36|98.16|100.55|98.35|99.8|97.6|0
1626426300000|2021-07-16 09:05:00|100.45|98.25|101.15|98.95|101.48|99.28|100.36|98.16|0
1626426600000|2021-07-16 09:10:00|101.11|98.91|101.76|99.56|101.85|99.65|101.01|98.81|0
1626426900000|2021-07-16 09:15:00|101.85|99.65|101.01|98.81|101.85|99.65|100.92|98.72|0
1626427200000|2021-07-16 09:20:00|100.96|98.76|101.29|99.09|101.48|99.28|100.82|98.62|0
1626427500000|2021-07-16 09:25:00|101.38|99.18|100.72|98.52|101.38|99.18|100.72|98.52|0
1626427800000|2021-07-16 09:30:00|100.82|98.62|100.72|98.52|100.91|98.71|100.54|98.34|0
1626428100000|2021-07-16 09:35:00|100.63|98.43|101.1|98.9|101.19|98.99|100.63|98.43|0
1626428400000|2021-07-16 09:40:00|101|98.8|100.91|98.71|101.38|99.18|100.72|98.52|0
1626428700000|2021-07-16 09:45:00|100.86|98.66|100.81|98.61|101.09|98.89|100.63|98.43|0
1626429000000|2021-07-16 09:50:00|100.9|98.7|100.62|98.42|101.37|99.17|100.62|98.42|0
1626429300000|2021-07-16 09:55:00|100.53|98.33|101.37|99.17|101.37|99.17|100.16|97.96|0
1626429600000|2021-07-16 10:00:00|101.32|99.12|101.27|99.07|101.84|99.64|100.99|98.79|0
1626429900000|2021-07-16 10:05:00|101.22|99.02|100.71|98.51|101.6|99.4|100.62|98.42|0
1626430200000|2021-07-16 10:10:00|100.62|98.42|99.73|97.53|101.17|98.97|99.03|96.83|0
1626430500000|2021-07-16 10:15:00|99.82|97.62|99.17|96.97|99.82|97.62|98.8|96.6|0
1626430800000|2021-07-16 10:20:00|99.08|96.88|99.26|97.06|99.45|97.25|98.71|96.51|0
1626431100000|2021-07-16 10:25:00|99.17|96.97|99.44|97.24|99.72|97.52|98.98|96.78|0
1626431400000|2021-07-16 10:30:00|99.35|97.15|99.53|97.33|99.76|97.56|99.26|97.06|0
1626431700000|2021-07-16 10:35:00|99.72|97.52|99.72|97.52|99.72|97.52|99.35|97.15|0
1626432000000|2021-07-16 10:40:00|99.63|97.43|100.65|98.45|100.65|98.45|99.53|97.33|0
1626432300000|2021-07-16 10:45:00|100.55|98.35|100.55|98.35|101.02|98.82|100.46|98.26|0
1626432600000|2021-07-16 10:50:00|100.65|98.45|100.64|98.44|100.92|98.72|100.46|98.26|0
1626432900000|2021-07-16 10:55:00|100.55|98.35|101.02|98.82|101.11|98.91|100.46|98.26|0
1626433200000|2021-07-16 11:00:00|101.2|99|101.3|99.1|101.39|99.19|101.11|98.91|0
1626433500000|2021-07-16 11:05:00|101.39|99.19|101.06|98.86|101.48|99.28|101.01|98.81|0
1626433800000|2021-07-16 11:10:00|101.01|98.81|100.92|98.72|101.2|99|100.54|98.34|0
1626434100000|2021-07-16 11:15:00|100.82|98.62|101.1|98.9|101.39|99.19|100.82|98.62|0
1626434400000|2021-07-16 11:20:00|101.2|99|101.1|98.9|101.34|99.14|100.82|98.62|0
1626434700000|2021-07-16 11:25:00|101.19|98.99|100.82|98.62|101.19|98.99|100.73|98.53|0
1626435000000|2021-07-16 11:30:00|100.73|98.53|100.82|98.62|101.1|98.9|100.44|98.24|0
1626435300000|2021-07-16 11:35:00|100.72|98.52|100.35|98.15|101.19|98.99|100.35|98.15|0
1626435600000|2021-07-16 11:40:00|100.3|98.1|100.81|98.61|100.91|98.71|100.25|98.05|0
1626435900000|2021-07-16 11:45:00|100.72|98.52|100.81|98.61|100.91|98.71|100.44|98.24|0
1626436200000|2021-07-16 11:50:00|100.91|98.71|100.9|98.7|101.09|98.89|100.72|98.52|0
1626436500000|2021-07-16 11:55:00|101|98.8|101.09|98.89|101.09|98.89|100.9|98.7|0
1626436800000|2021-07-16 12:00:00|101.18|98.98|101.46|99.26|101.46|99.26|100.99|98.79|0
1626437100000|2021-07-16 12:05:00|101.37|99.17|101.18|98.98|101.46|99.26|100.99|98.79|0
1626437400000|2021-07-16 12:10:00|101.27|99.07|101.84|99.64|101.84|99.64|101.27|99.07|0
1626437700000|2021-07-16 12:15:00|101.74|99.54|102.02|99.82|102.5|100.3|101.74|99.54|0
1626438000000|2021-07-16 12:20:00|102.12|99.92|102.21|100.01|102.4|100.2|102.02|99.82|0
1626438300000|2021-07-16 12:25:00|102.3|100.1|102.02|99.82|102.59|100.39|102.02|99.82|0
1626438600000|2021-07-16 12:30:00|102.11|99.91|102.17|99.97|103.43|101.23|101.19|98.99|0
1626438900000|2021-07-16 12:35:00|102.07|99.87|102.92|100.72|103.11|100.91|102.07|99.87|0
1626439200000|2021-07-16 12:40:00|103.02|100.82|103.3|101.1|103.3|101.1|102.92|100.72|0
1626439500000|2021-07-16 12:45:00|103.21|101.01|103.2|101|103.3|101.1|103.11|100.91|0
1626439800000|2021-07-16 12:50:00|103.11|100.91|103.2|101|103.3|101.1|103.11|100.91|0
1626440100000|2021-07-16 12:55:00|103.11|100.91|102.28|100.08|103.2|101|102.28|100.08|0
1626440400000|2021-07-16 13:00:00|102.38|100.18|102.66|100.46|102.76|100.56|102.38|100.18|0
1626440700000|2021-07-16 13:05:00|102.57|100.37|102.56|100.36|102.57|100.37|102.33|100.13|0
1626441000000|2021-07-16 13:10:00|102.47|100.27|102.66|100.46|102.66|100.46|102.09|99.89|0
1626441300000|2021-07-16 13:15:00|102.75|100.55|103.51|101.31|103.61|101.41|102.75|100.55|0
1626441600000|2021-07-16 13:20:00|103.42|101.22|103.51|101.31|103.7|101.5|103.13|100.93|0
1626441900000|2021-07-16 13:25:00|103.8|101.6|103.03|100.83|103.89|101.69|102.94|100.74|0
1626442200000|2021-07-16 13:30:00|102.84|100.64|102.56|100.36|102.94|100.74|102.08|99.88|0
1626442500000|2021-07-16 13:35:00|102.65|100.45|101.8|99.6|102.75|100.55|101.61|99.41|0
1626442800000|2021-07-16 13:40:00|101.7|99.5|100.11|97.91|101.8|99.6|100.01|97.81|0
1626443100000|2021-07-16 13:45:00|100.01|97.81|99.73|97.53|101.04|98.84|99.27|97.07|0
1626443400000|2021-07-16 13:50:00|99.83|97.63|99.45|97.25|99.83|97.63|98.8|96.6|0
1626443700000|2021-07-16 13:55:00|99.55|97.35|99.82|97.62|99.92|97.72|99.08|96.88|0
1626444000000|2021-07-16 14:00:00|99.87|97.67|98.71|96.51|100.1|97.9|98.15|95.95|0
1626444300000|2021-07-16 14:05:00|98.89|96.69|98.15|95.95|98.98|96.78|97.88|95.68|0
1626444600000|2021-07-16 14:10:00|97.97|95.77|95.96|93.76|98.24|96.04|95.42|93.22|0
1626444900000|2021-07-16 14:15:00|95.78|93.58|97.34|95.14|97.43|95.23|93.54|91.34|0
1626445200000|2021-07-16 14:20:00|97.25|95.05|94.27|92.07|97.43|95.23|94|91.8|0
1626445500000|2021-07-16 14:25:00|94.45|92.25|93.68|91.48|95.07|92.87|92.81|90.61|0
1626445800000|2021-07-16 14:30:00|93.41|91.21|95.02|92.82|95.83|93.63|93.41|91.21|0
1626446100000|2021-07-16 14:35:00|94.75|92.55|95.29|93.09|95.47|93.27|93.59|91.39|0
1626446400000|2021-07-16 14:40:00|95.2|93|94.12|91.92|95.2|93|93.72|91.52|0
1626446700000|2021-07-16 14:45:00|94.21|92.01|94.74|92.54|94.92|92.72|93.67|91.47|0
1626447000000|2021-07-16 14:50:00|94.83|92.63|96.18|93.98|96.55|94.35|94.83|92.63|0
1626447300000|2021-07-16 14:55:00|96.36|94.16|95.46|93.26|96.73|94.53|94.83|92.63|0
1626447600000|2021-07-16 15:00:00|95.55|93.35|93.67|91.47|96|93.8|93.67|91.47|0
1626447900000|2021-07-16 15:05:00|93.8|91.6|94.11|91.91|94.92|92.72|92.78|90.58|0
1626448200000|2021-07-16 15:10:00|93.93|91.73|93.62|91.42|94.83|92.63|93.49|91.29|0
1626448500000|2021-07-16 15:15:00|93.75|91.55|93.93|91.73|94.38|92.18|92.43|90.23|0
1626448800000|2021-07-16 15:20:00|93.84|91.64|93.75|91.55|94.82|92.62|93.66|91.46|0
1626449100000|2021-07-16 15:25:00|93.66|91.46|93.04|90.84|94.46|92.26|92.95|90.75|0
1626449400000|2021-07-16 15:30:00|92.95|90.75|94.91|92.71|94.91|92.71|92.86|90.66|0
1626449700000|2021-07-16 15:35:00|94.82|92.62|94.91|92.71|95.36|93.16|94.28|92.08|0
1626450000000|2021-07-16 15:40:00|95|92.8|93.92|91.72|95.09|92.89|93.83|91.63|0
1626450300000|2021-07-16 15:45:00|94.01|91.81|93.56|91.36|94.28|92.08|92.77|90.57|0
1626450600000|2021-07-16 15:50:00|93.65|91.45|95.08|92.88|95.08|92.88|93.39|91.19|0
1626450900000|2021-07-16 15:55:00|94.99|92.79|94.9|92.7|95.53|93.33|94.81|92.61|0
1626451200000|2021-07-16 16:00:00|94.99|92.79|95.98|93.78|96.16|93.96|94.72|92.52|0
1626451500000|2021-07-16 16:05:00|96.07|93.87|96.52|94.32|96.61|94.41|95.8|93.6|0
1626451800000|2021-07-16 16:10:00|96.61|94.41|96.43|94.23|96.61|94.41|96.16|93.96|0
1626452100000|2021-07-16 16:15:00|96.52|94.32|96.88|94.68|97.06|94.86|96.34|94.14|0
1626452400000|2021-07-16 16:20:00|96.97|94.77|96.15|93.95|97.06|94.86|96.15|93.95|0
1626452700000|2021-07-16 16:25:00|96.24|94.04|95.61|93.41|96.51|94.31|95.61|93.41|0
1626453000000|2021-07-16 16:30:00|95.7|93.5|95.97|93.77|96.15|93.95|95.34|93.14|0
1626453300000|2021-07-16 16:35:00|96.06|93.86|95.15|92.95|96.33|94.13|95.15|92.95|0
1626453600000|2021-07-16 16:40:00|95.24|93.04|95.24|93.04|95.51|93.31|94.88|92.68|0
1626453900000|2021-07-16 16:45:00|95.15|92.95|94.88|92.68|95.33|93.13|94.52|92.32|0
1626454200000|2021-07-16 16:50:00|94.79|92.59|95.51|93.31|95.87|93.67|94.79|92.59|0
1626454500000|2021-07-16 16:55:00|95.6|93.4|95.15|92.95|95.96|93.76|95.15|92.95|0
1626454800000|2021-07-16 17:00:00|95.24|93.04|95.78|93.58|95.91|93.71|94.79|92.59|0
1626455100000|2021-07-16 17:05:00|95.87|93.67|96.14|93.94|96.32|94.12|95.6|93.4|0
1626455400000|2021-07-16 17:10:00|96.05|93.85|96.13|93.93|96.14|93.94|95.77|93.57|0
1626455700000|2021-07-16 17:15:00|96.04|93.84|96.22|94.02|96.5|94.3|95.86|93.66|0
1626456000000|2021-07-16 17:20:00|96.18|93.98|95.41|93.21|96.22|94.02|95.14|92.94|0
1626456300000|2021-07-16 17:25:00|95.5|93.3|94.78|92.58|95.5|93.3|94.69|92.49|0
1626456600000|2021-07-16 17:30:00|94.69|92.49|93.62|91.42|94.78|92.58|93.62|91.42|0
1626456900000|2021-07-16 17:35:00|93.53|91.33|93.88|91.68|94.15|91.95|93.08|90.88|0
1626457200000|2021-07-16 17:40:00|93.79|91.59|93.6|91.4|93.97|91.77|92.91|90.71|0
1626457500000|2021-07-16 17:45:00|93.52|91.32|93.78|91.58|94.4|92.2|93.52|91.32|0
1626457800000|2021-07-16 17:50:00|93.69|91.49|94.31|92.11|94.31|92.11|93.6|91.4|0
1626458100000|2021-07-16 17:55:00|94.27|92.07|93.78|91.58|94.49|92.29|93.69|91.49|0
1626458400000|2021-07-16 18:00:00|93.87|91.67|92.63|90.43|93.87|91.67|92.19|89.99|0
1626458700000|2021-07-16 18:05:00|92.71|90.51|92.89|90.69|93.07|90.87|92.1|89.9|0
1626459000000|2021-07-16 18:10:00|92.98|90.78|92.53|90.33|92.98|90.78|91.92|89.72|0
1626459300000|2021-07-16 18:15:00|92.71|90.51|93.5|91.3|93.86|91.66|92.45|90.25|0
1626459600000|2021-07-16 18:20:00|93.42|91.22|93.15|90.95|93.59|91.39|92.88|90.68|0
1626459900000|2021-07-16 18:25:00|93.32|91.12|91.91|89.71|93.41|91.21|91.91|89.71|0
1626460200000|2021-07-16 18:30:00|91.56|89.36|91.04|88.84|92.53|90.33|90.78|88.58|0
1626460500000|2021-07-16 18:35:00|91.21|89.01|90.86|88.66|91.65|89.45|90.6|88.4|0
1626460800000|2021-07-16 18:40:00|90.69|88.49|90.52|88.32|91.39|89.19|90|87.8|0
1626461100000|2021-07-16 18:45:00|90.34|88.14|90|87.8|90.86|88.66|89.91|87.71|0
1626461400000|2021-07-16 18:50:00|89.91|87.71|90.25|88.05|90.51|88.31|89.82|87.62|0
1626461700000|2021-07-16 18:55:00|90.34|88.14|90.34|88.14|90.86|88.66|90.16|87.96|0
1626462000000|2021-07-16 19:00:00|90.42|88.22|88.62|86.42|90.42|88.22|88.62|86.42|0
1626462300000|2021-07-16 19:05:00|88.53|86.33|89.04|86.84|89.3|87.1|88.19|85.99|0
1626462600000|2021-07-16 19:10:00|89.13|86.93|89.56|87.36|89.56|87.36|88.19|85.99|0
1626462900000|2021-07-16 19:15:00|89.3|87.1|90.76|88.56|90.76|88.56|89.04|86.84|0
1626463200000|2021-07-16 19:20:00|90.68|88.48|89.72|87.52|90.68|88.48|89.64|87.44|0
1626463500000|2021-07-16 19:25:00|89.81|87.61|88.95|86.75|89.81|87.61|88.78|86.58|0
1626463800000|2021-07-16 19:30:00|88.86|86.66|89.51|87.31|90.28|88.08|86.77|84.57|0
1626464100000|2021-07-16 19:35:00|89.42|87.22|88.91|86.71|89.51|87.31|88.57|86.37|0
1626464400000|2021-07-16 19:40:00|89.08|86.88|88.31|86.11|89.93|87.73|88.22|86.02|0
1626464700000|2021-07-16 19:45:00|88.22|86.02|87.04|84.84|88.56|86.36|86.79|84.59|0
1626465000000|2021-07-16 19:50:00|86.96|84.76|88.22|86.02|88.31|86.11|86.79|84.59|0
1626465300000|2021-07-16 19:55:00|87.97|85.77|88.22|86.02|88.99|86.79|87.37|85.17|0
1626465600000|2021-07-16 20:00:00|88.3|86.1|88.05|85.85|89.16|86.96|87.63|85.43|0
1626465900000|2021-07-16 20:05:00|88.13|85.93|87.54|85.34|88.47|86.27|87.54|85.34|0
1626466200000|2021-07-16 20:10:00|87.45|85.25|86.95|84.75|87.79|85.59|86.78|84.58|0
1626678300000|2021-07-19 07:05:00|81.51|79.31|82.93|80.73|83.96|81.76|80.78|78.58|0
1626678600000|2021-07-19 07:10:00|83.09|80.89|83.82|81.62|83.82|81.62|82.53|80.33|0
1626678900000|2021-07-19 07:15:00|83.9|81.7|84.88|82.68|85.17|82.97|83.58|81.38|0
1626679200000|2021-07-19 07:20:00|84.8|82.6|83.82|81.62|85.29|83.09|83.33|81.13|0
1626679500000|2021-07-19 07:25:00|83.66|81.46|84.14|81.94|84.14|81.94|83.01|80.81|0
1626679800000|2021-07-19 07:30:00|83.98|81.78|82.68|80.48|84.18|81.98|82.52|80.32|0
1626680100000|2021-07-19 07:35:00|82.6|80.4|81.47|79.27|82.6|80.4|81.31|79.11|0
1626680400000|2021-07-19 07:40:00|81.31|79.11|83.01|80.81|83.25|81.05|81.15|78.95|0
1626680700000|2021-07-19 07:45:00|83.09|80.89|82.76|80.56|83.17|80.97|82.04|79.84|0
1626681000000|2021-07-19 07:50:00|82.84|80.64|83.12|80.92|83.81|81.61|82.28|80.08|0
1626681300000|2021-07-19 07:55:00|83.08|80.88|82.92|80.72|83.41|81.21|82.68|80.48|0
1626681600000|2021-07-19 08:00:00|83.08|80.88|84.63|82.43|85.2|83|83.08|80.88|0
1626681900000|2021-07-19 08:05:00|84.54|82.34|83.85|81.65|84.63|82.43|83.73|81.53|0
1626682200000|2021-07-19 08:10:00|83.81|81.61|85.11|82.91|85.28|83.08|83.73|81.53|0
1626682500000|2021-07-19 08:15:00|85.03|82.83|83.2|81|85.65|83.45|83.04|80.84|0
1626682800000|2021-07-19 08:20:00|83.28|81.08|83.12|80.92|83.93|81.73|83.04|80.84|0
1626683100000|2021-07-19 08:25:00|83.2|81|82.15|79.95|83.36|81.16|82.15|79.95|0
1626683400000|2021-07-19 08:30:00|82.23|80.03|81.18|78.98|82.39|80.19|81.18|78.98|0
1626683700000|2021-07-19 08:35:00|81.34|79.14|78.41|76.21|81.34|79.14|78.41|76.21|0
1626684000000|2021-07-19 08:40:00|78.33|76.13|79.35|77.15|79.98|77.78|78.33|76.13|0
1626684300000|2021-07-19 08:45:00|79.27|77.07|78.96|76.76|79.35|77.15|78.25|76.05|0
1626684600000|2021-07-19 08:50:00|78.88|76.68|78.41|76.21|78.96|76.76|78.02|75.82|0
1626684900000|2021-07-19 08:55:00|78.33|76.13|80.4|78.2|80.56|78.36|76.53|74.33|0
1626685200000|2021-07-19 09:00:00|80.48|78.28|81.11|78.91|81.11|78.91|79.77|77.57|0
1626685500000|2021-07-19 09:05:00|81.19|78.99|81.11|78.91|81.66|79.46|80.79|78.59|0
1626685800000|2021-07-19 09:10:00|81.19|78.99|80.59|78.39|81.19|78.99|80|77.8|0
1626686100000|2021-07-19 09:15:00|80.55|78.35|80.95|78.75|81.38|79.18|80.4|78.2|0
1626686400000|2021-07-19 09:20:00|81.02|78.82|81.18|78.98|81.26|79.06|80.08|77.88|0
1626686700000|2021-07-19 09:25:00|81.26|79.06|80.78|78.58|81.34|79.14|80.71|78.51|0
1626687000000|2021-07-19 09:30:00|80.71|78.51|80.31|78.11|80.94|78.74|80.07|77.87|0
1626687300000|2021-07-19 09:35:00|80.23|78.03|80.9|78.7|80.9|78.7|80.07|77.87|0
1626687600000|2021-07-19 09:40:00|81.02|78.82|81.97|79.77|82.45|80.25|80.62|78.42|0
1626687900000|2021-07-19 09:45:00|81.89|79.69|81.73|79.53|82.13|79.93|81.41|79.21|0
1626688200000|2021-07-19 09:50:00|81.77|79.57|81.57|79.37|81.89|79.69|81.25|79.05|0
1626688500000|2021-07-19 09:55:00|81.65|79.45|81.92|79.72|82.37|80.17|81.33|79.13|0
1626688800000|2021-07-19 10:00:00|82.04|79.84|80.85|78.65|82.44|80.24|80.85|78.65|0
1626689100000|2021-07-19 10:05:00|80.77|78.57|80.14|77.94|81.01|78.81|79.79|77.59|0
1626689400000|2021-07-19 10:10:00|80.22|78.02|79.67|77.47|80.22|78.02|79.67|77.47|0
1626689700000|2021-07-19 10:15:00|79.75|77.55|80.22|78.02|80.45|78.25|79.36|77.16|0
1626690000000|2021-07-19 10:20:00|80.29|78.09|80.29|78.09|80.69|78.49|80.06|77.86|0
1626690300000|2021-07-19 10:25:00|80.53|78.33|80.69|78.49|80.84|78.64|80.37|78.17|0
1626690600000|2021-07-19 10:30:00|80.61|78.41|81.08|78.88|81.08|78.88|80.45|78.25|0
1626690900000|2021-07-19 10:35:00|81|78.8|79.85|77.65|81.08|78.88|79.74|77.54|0
1626691200000|2021-07-19 10:40:00|79.9|77.7|79.58|77.38|80.29|78.09|79.5|77.3|0
1626691500000|2021-07-19 10:45:00|79.66|77.46|80.13|77.93|80.6|78.4|79.27|77.07|0
1626691800000|2021-07-19 10:50:00|80.05|77.85|79.85|77.65|80.05|77.85|79.34|77.14|0
1626692100000|2021-07-19 10:55:00|79.89|77.69|79.97|77.77|80.13|77.93|79.42|77.22|0
1626692400000|2021-07-19 11:00:00|79.89|77.69|79.18|76.98|80.67|78.47|79.03|76.83|0
1626692700000|2021-07-19 11:05:00|79.34|77.14|78.87|76.67|79.77|77.57|78.87|76.67|0
1626693000000|2021-07-19 11:10:00|78.79|76.59|78.56|76.36|79.18|76.98|78.48|76.28|0
1626693300000|2021-07-19 11:15:00|78.48|76.28|79.78|77.58|80.2|78|78.34|76.14|0
1626693600000|2021-07-19 11:20:00|79.86|77.66|79.55|77.35|80.02|77.82|79.55|77.35|0
1626693900000|2021-07-19 11:25:00|79.47|77.27|78|75.8|79.7|77.5|77.92|75.72|0
1626694200000|2021-07-19 11:30:00|77.92|75.72|76.02|73.82|78|75.8|75.94|73.74|0
1626694500000|2021-07-19 11:35:00|76.05|73.85|76.39|74.19|76.93|74.73|76.02|73.82|0
1626694800000|2021-07-19 11:40:00|76.24|74.04|77.44|75.24|78.27|76.07|74.87|72.67|0
1626695100000|2021-07-19 11:45:00|77.51|75.31|78.58|76.38|78.73|76.53|76.98|74.78|0
1626695400000|2021-07-19 11:50:00|78.5|76.3|78.12|75.92|78.73|76.53|77.28|75.08|0
1626695700000|2021-07-19 11:55:00|78.04|75.84|79.11|76.91|79.19|76.99|78.04|75.84|0
1626696000000|2021-07-19 12:00:00|79.19|76.99|78.11|75.91|79.38|77.18|78.11|75.91|0
1626696300000|2021-07-19 12:05:00|78.04|75.84|77.43|75.23|78.72|76.52|77.2|75|0
1626696600000|2021-07-19 12:10:00|77.35|75.15|77.43|75.23|77.88|75.68|77.05|74.85|0
1626696900000|2021-07-19 12:15:00|77.5|75.3|77.16|74.96|77.5|75.3|75.99|73.79|0
1626697200000|2021-07-19 12:20:00|77.2|75|77.04|74.84|77.2|75|75.92|73.72|0
1626697500000|2021-07-19 12:25:00|76.97|74.77|77.12|74.92|77.42|75.22|76.59|74.39|0
1626697800000|2021-07-19 12:30:00|76.97|74.77|77.72|75.52|77.8|75.6|76.67|74.47|0
1626698100000|2021-07-19 12:35:00|77.87|75.67|76.59|74.39|78.18|75.98|76.51|74.31|0
1626698400000|2021-07-19 12:40:00|76.66|74.46|76.08|73.88|77.34|75.14|75.7|73.5|0
1626698700000|2021-07-19 12:45:00|75.78|73.58|76.38|74.18|76.38|74.18|75.03|72.83|0
1626699000000|2021-07-19 12:50:00|76.3|74.1|77.29|75.09|77.36|75.16|76.3|74.1|0
1626699300000|2021-07-19 12:55:00|77.13|74.93|76.15|73.95|77.21|75.01|76.15|73.95|0
1626699600000|2021-07-19 13:00:00|76|73.8|74.8|72.6|76.22|74.02|74.8|72.6|0
1626699900000|2021-07-19 13:05:00|74.95|72.75|75.02|72.82|75.39|73.19|74.65|72.45|0
1626700200000|2021-07-19 13:10:00|75.06|72.86|74.8|72.6|75.39|73.19|74.35|72.15|0
1626700500000|2021-07-19 13:15:00|74.72|72.52|74.72|72.52|74.94|72.74|74.28|72.08|0
1626700800000|2021-07-19 13:20:00|74.79|72.59|75.54|73.34|75.54|73.34|74.57|72.37|0
1626701100000|2021-07-19 13:25:00|75.39|73.19|75.42|73.22|75.99|73.79|75.31|73.11|0
1626701400000|2021-07-19 13:30:00|75.54|73.34|74.34|72.14|77.05|74.85|73.9|71.7|0
1626701700000|2021-07-19 13:35:00|74.42|72.22|75.38|73.18|76.44|74.24|73.9|71.7|0
1626702000000|2021-07-19 13:40:00|75.23|73.03|76.59|74.39|76.66|74.46|72.8|70.6|0
1626702300000|2021-07-19 13:45:00|76.43|74.23|73.6|71.4|76.59|74.39|73.6|71.4|0
1626702600000|2021-07-19 13:50:00|73.38|71.18|70.34|68.14|73.38|71.18|69.92|67.72|0
1626702900000|2021-07-19 13:55:00|70.49|68.29|70.09|67.89|71.2|69|69|66.8|0
1626703200000|2021-07-19 14:00:00|69.92|67.72|69.42|67.22|69.92|67.72|67.67|65.47|0
1626703500000|2021-07-19 14:05:00|69.28|67.08|69.14|66.94|70.27|68.07|68.58|66.38|0
1626703800000|2021-07-19 14:10:00|68.86|66.66|71.85|69.65|74.39|72.19|65.63|63.43|0
1626704100000|2021-07-19 14:15:00|71.93|69.73|70.37|68.17|72|69.8|69.05|66.85|0
1626704400000|2021-07-19 14:20:00|70.16|67.96|71.43|69.23|71.57|69.37|69.46|67.26|0
1626704700000|2021-07-19 14:25:00|71.28|69.08|73.49|71.29|73.99|71.79|70.16|67.96|0
1626705000000|2021-07-19 14:30:00|73.42|71.22|72.42|70.22|73.42|71.22|71.57|69.37|0
1626705300000|2021-07-19 14:35:00|72.63|70.43|73.06|70.86|73.13|70.93|70.86|68.66|0
1626705600000|2021-07-19 14:40:00|73.13|70.93|74.64|72.44|74.64|72.44|72.38|70.18|0
1626705900000|2021-07-19 14:45:00|74.28|72.08|74.93|72.73|75.23|73.03|74.21|72.01|0
1626706200000|2021-07-19 14:50:00|75.08|72.88|68.99|66.79|75.58|73.38|68.99|66.79|0
1626706500000|2021-07-19 14:55:00|69.06|66.86|70.25|68.05|70.4|68.2|68.22|66.02|0
1626706800000|2021-07-19 15:00:00|70.32|68.12|72.18|69.98|72.4|70.2|68.74|66.54|0
1626707100000|2021-07-19 15:05:00|72.11|69.91|72.76|70.56|72.91|70.71|71.82|69.62|0
1626707400000|2021-07-19 15:10:00|72.69|70.49|72.32|70.12|72.98|70.78|72.11|69.91|0
1626707700000|2021-07-19 15:15:00|72.4|70.2|72.32|70.12|73.27|71.07|72.32|70.12|0
1626708000000|2021-07-19 15:20:00|72.61|70.41|70.74|68.54|72.68|70.48|70.6|68.4|0
1626708300000|2021-07-19 15:25:00|70.67|68.47|69.82|67.62|71.6|69.4|69.68|67.48|0
1626708600000|2021-07-19 15:30:00|69.89|67.69|70.61|68.41|73.06|70.86|69.57|67.37|0
1626708900000|2021-07-19 15:35:00|70.69|68.49|70.25|68.05|71.05|68.85|69.54|67.34|0
1626709200000|2021-07-19 15:40:00|70.33|68.13|71.26|69.06|71.33|69.13|69.75|67.55|0
1626709500000|2021-07-19 15:45:00|71.19|68.99|70.83|68.63|71.69|69.49|70.75|68.55|0
1626709800000|2021-07-19 15:50:00|70.97|68.77|70.25|68.05|71.33|69.13|69.75|67.55|0
1626710100000|2021-07-19 15:55:00|70.18|67.98|70.32|68.12|71.55|69.35|69.96|67.76|0
1626710400000|2021-07-19 16:00:00|70.39|68.19|67.64|65.44|70.39|68.19|67.57|65.37|0
1626710700000|2021-07-19 16:05:00|67.5|65.3|69.36|67.16|70.63|68.43|65.99|63.79|0
1626711000000|2021-07-19 16:10:00|69.29|67.09|69.5|67.3|69.85|67.65|69.01|66.81|0
1626711300000|2021-07-19 16:15:00|69.46|67.26|69.64|67.44|70.42|68.22|69.18|66.98|0
1626711600000|2021-07-19 16:20:00|69.43|67.23|69.85|67.65|70.06|67.86|68.52|66.32|0
1626711900000|2021-07-19 16:25:00|69.78|67.58|68.66|66.46|70.63|68.43|68.45|66.25|0
1626712200000|2021-07-19 16:30:00|68.52|66.32|67.72|65.52|68.59|66.39|67.41|65.21|0
1626712500000|2021-07-19 16:35:00|67.69|65.49|66.93|64.73|67.75|65.55|66.93|64.73|0
1626712800000|2021-07-19 16:40:00|67.13|64.93|67.35|65.15|68.55|66.35|65.78|63.58|0
1626713100000|2021-07-19 16:45:00|67.39|65.19|67.72|65.52|68.34|66.14|67.32|65.12|0
1626713400000|2021-07-19 16:50:00|67.66|65.46|68.48|66.28|68.96|66.76|67.11|64.91|0
1626713700000|2021-07-19 16:55:00|68.41|66.21|68.89|66.69|68.89|66.69|67.86|65.66|0
1626714000000|2021-07-19 17:00:00|68.61|66.41|69.37|67.17|70.07|67.87|68.27|66.07|0
1626714300000|2021-07-19 17:05:00|69.17|66.97|70.28|68.08|70.35|68.15|68.54|66.34|0
1626714600000|2021-07-19 17:10:00|70.35|68.15|68.32|66.12|70.35|68.15|68.19|65.99|0
1626714900000|2021-07-19 17:15:00|68.53|66.33|68.32|66.12|69.43|67.23|68.32|66.12|0
1626715200000|2021-07-19 17:20:00|68.25|66.05|67.7|65.5|68.6|66.4|67.15|64.95|0
1626715500000|2021-07-19 17:25:00|67.63|65.43|66.61|64.41|67.84|65.64|66.27|64.07|0
1626715800000|2021-07-19 17:30:00|66.07|63.87|66.49|64.29|67.15|64.95|65.22|63.02|0
1626716100000|2021-07-19 17:35:00|66.63|64.43|67.51|65.31|68.33|66.13|66.63|64.43|0
1626716400000|2021-07-19 17:40:00|67.58|65.38|67.24|65.04|68.09|65.89|66.69|64.49|0
1626716700000|2021-07-19 17:45:00|67.27|65.07|66.62|64.42|68.33|66.13|66.62|64.42|0
1626717000000|2021-07-19 17:50:00|66.69|64.49|67.98|65.78|68.12|65.92|66.35|64.15|0
1626717300000|2021-07-19 17:55:00|68.12|65.92|66.69|64.49|68.6|66.4|66.42|64.22|0
1626717600000|2021-07-19 18:00:00|66.55|64.35|68.08|65.88|68.5|66.3|65.97|63.77|0
1626717900000|2021-07-19 18:05:00|68.15|65.95|66.37|64.17|68.22|66.02|66.37|64.17|0
1626718200000|2021-07-19 18:10:00|66.58|64.38|67.67|65.47|68.49|66.29|66.51|64.31|0
1626718500000|2021-07-19 18:15:00|67.87|65.67|68.77|66.57|68.77|66.57|67.26|65.06|0
1626718800000|2021-07-19 18:20:00|68.84|66.64|68.42|66.22|69.32|67.12|68.42|66.22|0
1626719100000|2021-07-19 18:25:00|68.49|66.29|68.9|66.7|68.97|66.77|67.87|65.67|0
1626719400000|2021-07-19 18:30:00|68.97|66.77|67.87|65.67|69.04|66.84|67.18|64.98|0
1626719700000|2021-07-19 18:35:00|68.14|65.94|65.96|63.76|68.14|65.94|65.69|63.49|0
1626720000000|2021-07-19 18:40:00|65.89|63.69|66.65|64.45|67.33|65.13|65.69|63.49|0
1626720300000|2021-07-19 18:45:00|66.79|64.59|67.67|65.47|67.74|65.54|66.45|64.25|0
1626720600000|2021-07-19 18:50:00|67.6|65.4|67.39|65.19|68.22|66.02|66.65|64.45|0
1626720900000|2021-07-19 18:55:00|67.33|65.13|67.6|65.4|68.97|66.77|67.26|65.06|0
1626721200000|2021-07-19 19:00:00|67.46|65.26|68.76|66.56|68.76|66.56|66.92|64.72|0
1626721500000|2021-07-19 19:05:00|68.62|66.42|69.32|67.12|69.59|67.39|67.8|65.6|0
1626721800000|2021-07-19 19:10:00|69.25|67.05|69.11|66.91|70.4|68.2|68.69|66.49|0
1626722100000|2021-07-19 19:15:00|68.97|66.77|67.45|65.25|69.31|67.11|67.45|65.25|0
1626722400000|2021-07-19 19:20:00|67.59|65.39|67.04|64.84|68.14|65.94|66.98|64.78|0
1626722700000|2021-07-19 19:25:00|67.11|64.91|67.31|65.11|68.2|66|66.91|64.71|0
1626723000000|2021-07-19 19:30:00|67.25|65.05|67.52|65.32|68.62|66.42|66.97|64.77|0
1626723300000|2021-07-19 19:35:00|67.59|65.39|69.38|67.18|69.38|67.18|67.11|64.91|0
1626723600000|2021-07-19 19:40:00|69.24|67.04|68.75|66.55|70.21|68.01|68.61|66.41|0
1626723900000|2021-07-19 19:45:00|68.96|66.76|69.96|67.76|71.83|69.63|68.27|66.07|0
1626724200000|2021-07-19 19:50:00|70.03|67.83|68.94|66.74|70.28|68.08|67.97|65.77|0
1626724500000|2021-07-19 19:55:00|69.08|66.88|71.2|69|71.2|69|68.24|66.04|0
1626724800000|2021-07-19 20:00:00|72.29|70.09|70.4|68.2|73.42|71.22|70.4|68.2|0
1626725100000|2021-07-19 20:05:00|68.55|66.35|69.54|67.34|69.69|67.49|68.34|66.14|0
1626725400000|2021-07-19 20:10:00|69.47|67.27|69.54|67.34|69.69|67.49|69.4|67.2|0
1626725700000|2021-07-19 20:15:00|69.81|67.21|70.03|67.43|70.17|67.57|69.81|67.21|0
1626726000000|2021-07-19 20:20:00|70.06|67.46|70.6|68|70.89|68.29|69.88|67.28|0
1626726300000|2021-07-19 20:25:00|70.71|68.11|70.31|67.71|70.74|68.14|70.24|67.64|0
1626726600000|2021-07-19 20:30:00|70.38|67.78|70.74|68.14|70.74|68.14|70.34|67.74|0
1626726900000|2021-07-19 20:35:00|70.67|68.07|70.59|67.99|70.74|68.14|70.45|67.85|0
1626727200000|2021-07-19 20:40:00|70.63|68.03|70.74|68.14|70.81|68.21|70.59|67.99|0
1626727500000|2021-07-19 20:45:00|70.77|68.17|71.24|68.64|71.31|68.71|70.77|68.17|0
1626727800000|2021-07-19 20:50:00|71.31|68.71|71.09|68.49|71.53|68.93|71.02|68.42|0
1626728100000|2021-07-19 20:55:00|71.17|68.57|71.71|69.11|71.89|69.29|71.09|68.49|0
1626728400000|2021-07-19 21:00:00|71.55|68.95|71.52|68.92|71.64|69.04|71.44|68.84|0
1626728700000|2021-07-19 21:05:00|71.47|68.87|71.47|68.87|71.59|68.99|71.45|68.85|0
1626729000000|2021-07-19 21:10:00|71.48|68.88|71.66|69.06|71.66|69.06|71.46|68.86|0
1626729300000|2021-07-19 21:15:00|71.64|69.04|71.64|69.04|71.68|69.08|71.55|68.95|0
1626729600000|2021-07-19 21:20:00|71.68|69.08|71.65|69.05|71.8|69.2|71.63|69.03|0
1626729900000|2021-07-19 21:25:00|71.64|69.04|71.6|69|71.64|69.04|71.55|68.95|0
1626730200000|2021-07-19 21:30:00|71.63|69.03|71.75|69.15|71.76|69.16|71.6|69|0
1626730500000|2021-07-19 21:35:00|71.74|69.14|71.87|69.27|71.87|69.27|71.72|69.12|0
1626730800000|2021-07-19 21:40:00|71.88|69.28|71.86|69.26|71.88|69.28|71.85|69.25|0
1626731100000|2021-07-19 21:45:00|71.87|69.27|71.76|69.16|71.92|69.32|71.74|69.14|0
1626731400000|2021-07-19 21:50:00|71.78|69.18|71.9|69.3|71.92|69.32|71.67|69.07|0
1626731700000|2021-07-19 21:55:00|71.91|69.31|72|69.4|72.07|69.47|71.87|69.27|0
1626732000000|2021-07-19 22:00:00|72.05|69.45|71.94|69.34|72.31|69.71|71.54|68.94|0
1626732300000|2021-07-19 22:05:00|71.87|69.27|71.29|68.69|71.94|69.34|71.14|68.54|0
1626732600000|2021-07-19 22:10:00|71.36|68.76|71.25|68.65|71.51|68.91|71.25|68.65|0
1626732900000|2021-07-19 22:15:00|71.21|68.61|70.85|68.25|71.29|68.69|70.85|68.25|0
1626733200000|2021-07-19 22:20:00|70.92|68.32|70.99|68.39|70.99|68.39|70.88|68.28|0
1626733500000|2021-07-19 22:25:00|70.96|68.36|70.92|68.32|70.99|68.39|70.81|68.21|0
1626733800000|2021-07-19 22:30:00|71.06|68.46|70.77|68.17|71.14|68.54|70.77|68.17|0
1626734100000|2021-07-19 22:35:00|70.85|68.25|70.99|68.39|70.99|68.39|70.81|68.21|0
1626734400000|2021-07-19 22:40:00|70.92|68.32|70.91|68.31|70.99|68.39|70.84|68.24|0
1626734700000|2021-07-19 22:45:00|70.99|68.39|71.06|68.46|71.2|68.6|70.99|68.39|0
1626735000000|2021-07-19 22:50:00|71.09|68.49|71.2|68.6|71.2|68.6|71.06|68.46|0
1626735300000|2021-07-19 22:55:00|71.16|68.56|71.71|69.11|71.71|69.11|71.13|68.53|0
1626735600000|2021-07-19 23:00:00|71.78|69.18|72.22|69.62|72.29|69.69|71.71|69.11|0
1626735900000|2021-07-19 23:05:00|72.29|69.69|71.92|69.32|72.29|69.69|71.85|69.25|0
1626736200000|2021-07-19 23:10:00|71.85|69.25|71.19|68.59|71.85|69.25|71.19|68.59|0
1626736500000|2021-07-19 23:15:00|71.16|68.56|71.41|68.81|71.48|68.88|71.08|68.48|0
1626736800000|2021-07-19 23:20:00|71.48|68.88|71.34|68.74|71.56|68.96|71.26|68.66|0
1626737100000|2021-07-19 23:25:00|71.3|68.7|71.26|68.66|71.34|68.74|71.12|68.52|0
1626737400000|2021-07-19 23:30:00|71.33|68.73|71.84|69.24|72.13|69.53|71.33|68.73|0
1626737700000|2021-07-19 23:35:00|71.91|69.31|71.84|69.24|71.99|69.39|71.84|69.24|0
1626738000000|2021-07-19 23:40:00|71.77|69.17|72.42|69.82|72.42|69.82|71.77|69.17|0
1626738300000|2021-07-19 23:45:00|72.28|69.68|72.13|69.53|72.35|69.75|72.06|69.46|0
1626738600000|2021-07-19 23:50:00|72.06|69.46|72.27|69.67|72.27|69.67|71.69|69.09|0
1626738900000|2021-07-19 23:55:00|72.2|69.6|71.91|69.31|72.27|69.67|71.76|69.16|0
1626739200000|2021-07-20 00:00:00|71.98|69.38|72.49|69.89|72.71|70.11|71.91|69.31|0
1626739500000|2021-07-20 00:05:00|72.34|69.74|71.98|69.38|72.71|70.11|71.98|69.38|0
1626739800000|2021-07-20 00:10:00|71.9|69.3|72.12|69.52|72.19|69.59|71.54|68.94|0
1626740100000|2021-07-20 00:15:00|72.19|69.59|72.63|70.03|72.63|70.03|72.12|69.52|0
1626740400000|2021-07-20 00:20:00|72.56|69.96|72.81|70.21|72.85|70.25|72.49|69.89|0
1626740700000|2021-07-20 00:25:00|72.85|70.25|73.29|70.69|73.44|70.84|72.78|70.18|0
1626741000000|2021-07-20 00:30:00|73.37|70.77|73.29|70.69|73.59|70.99|73.07|70.47|0
1626741300000|2021-07-20 00:35:00|73.25|70.65|72.99|70.39|73.36|70.76|72.99|70.39|0
1626741600000|2021-07-20 00:40:00|73.07|70.47|73.69|71.09|73.69|71.09|73.07|70.47|0
1626741900000|2021-07-20 00:45:00|73.73|71.13|73.47|70.87|73.73|71.13|73.36|70.76|0
1626742200000|2021-07-20 00:50:00|73.43|70.83|73.51|70.91|73.73|71.13|73.43|70.83|0
1626742500000|2021-07-20 00:55:00|73.58|70.98|73.43|70.83|73.65|71.05|73.43|70.83|0
1626742800000|2021-07-20 01:00:00|73.58|70.98|73.21|70.61|73.65|71.05|73.21|70.61|0
1626743100000|2021-07-20 01:05:00|73.13|70.53|72.84|70.24|73.13|70.53|72.54|69.94|0
1626743400000|2021-07-20 01:10:00|72.8|70.2|73.35|70.75|73.5|70.9|72.8|70.2|0
1626743700000|2021-07-20 01:15:00|73.43|70.83|73.8|71.2|73.8|71.2|73.28|70.68|0
1626744000000|2021-07-20 01:20:00|73.94|71.34|73.72|71.12|73.94|71.34|73.5|70.9|0
1626744300000|2021-07-20 01:25:00|73.79|71.19|74.02|71.42|74.02|71.42|73.57|70.97|0
1626744600000|2021-07-20 01:30:00|73.94|71.34|74.09|71.49|74.16|71.56|73.94|71.34|0
1626744900000|2021-07-20 01:35:00|74.01|71.41|73.94|71.34|74.01|71.41|73.57|70.97|0
1626745200000|2021-07-20 01:40:00|74.01|71.41|74.31|71.71|74.38|71.78|73.86|71.26|0
1626745500000|2021-07-20 01:45:00|74.23|71.63|74.31|71.71|74.46|71.86|74.16|71.56|0
1626745800000|2021-07-20 01:50:00|74.34|71.74|74.98|72.38|75.13|72.53|74.34|71.74|0
1626746100000|2021-07-20 01:55:00|74.94|72.34|75.28|72.68|75.36|72.76|74.75|72.15|0
1626746400000|2021-07-20 02:00:00|75.2|72.6|75.43|72.83|75.58|72.98|75.16|72.56|0
1626746700000|2021-07-20 02:05:00|75.46|72.86|75.35|72.75|75.58|72.98|75.28|72.68|0
1626747000000|2021-07-20 02:10:00|75.28|72.68|75.05|72.45|75.43|72.83|75.05|72.45|0
1626747300000|2021-07-20 02:15:00|74.97|72.37|74.6|72|74.97|72.37|74.52|71.92|0
1626747600000|2021-07-20 02:20:00|74.52|71.92|74.97|72.37|75.05|72.45|74.52|71.92|0
1626747900000|2021-07-20 02:25:00|75.01|72.41|75.04|72.44|75.57|72.97|75.01|72.41|0
1626748200000|2021-07-20 02:30:00|74.97|72.37|75.34|72.74|75.57|72.97|74.97|72.37|0
1626748500000|2021-07-20 02:35:00|75.27|72.67|75.04|72.44|75.49|72.89|75.04|72.44|0
1626748800000|2021-07-20 02:40:00|75.12|72.52|75.11|72.51|75.27|72.67|74.96|72.36|0
1626749100000|2021-07-20 02:45:00|75.19|72.59|75.57|72.97|75.57|72.97|75.11|72.51|0
1626749400000|2021-07-20 02:50:00|75.53|72.93|74.96|72.36|75.57|72.97|74.89|72.29|0
1626749700000|2021-07-20 02:55:00|75|72.4|72.46|69.86|75.04|72.44|72.46|69.86|0
1626750000000|2021-07-20 03:00:00|72.54|69.94|73.21|70.61|73.35|70.75|72.54|69.94|0
1626750300000|2021-07-20 03:05:00|73.28|70.68|72.31|69.71|73.28|70.68|72.31|69.71|0
1626750600000|2021-07-20 03:10:00|72.24|69.64|72.31|69.71|72.76|70.16|72.17|69.57|0
1626750900000|2021-07-20 03:15:00|72.35|69.75|72.46|69.86|72.53|69.93|72.16|69.56|0
1626751200000|2021-07-20 03:20:00|72.38|69.78|72.09|69.49|72.46|69.86|72.01|69.41|0
1626751500000|2021-07-20 03:25:00|72.01|69.41|70.48|67.88|72.16|69.56|70.48|67.88|0
1626751800000|2021-07-20 03:30:00|70.51|67.91|70.11|67.51|70.51|67.91|69.9|67.3|0
1626752100000|2021-07-20 03:35:00|70.08|67.48|69.25|66.65|70.19|67.59|69.11|66.51|0
1626752400000|2021-07-20 03:40:00|69.18|66.58|69.32|66.72|69.46|66.86|68.68|66.08|0
1626752700000|2021-07-20 03:45:00|69.39|66.79|69.68|67.08|70.04|67.44|69.39|66.79|0
1626753000000|2021-07-20 03:50:00|69.75|67.15|69.21|66.61|69.82|67.22|69.03|66.43|0
1626753300000|2021-07-20 03:55:00|69.24|66.64|69.39|66.79|69.46|66.86|68.67|66.07|0
1626753600000|2021-07-20 04:00:00|69.28|66.68|69.46|66.86|69.53|66.93|69.1|66.5|0
1626753900000|2021-07-20 04:05:00|69.38|66.78|69.17|66.57|69.67|67.07|69.02|66.42|0
1626754200000|2021-07-20 04:10:00|69.1|66.5|68.59|65.99|69.1|66.5|68.45|65.85|0
1626754500000|2021-07-20 04:15:00|68.52|65.92|68.17|65.57|68.74|66.14|68.03|65.43|0
1626754800000|2021-07-20 04:20:00|68.1|65.5|68.73|66.13|68.73|66.13|67.95|65.35|0
1626755100000|2021-07-20 04:25:00|68.7|66.1|68.87|66.27|68.87|66.27|68.38|65.78|0
1626755400000|2021-07-20 04:30:00|68.95|66.35|68.77|66.17|69.02|66.42|68.73|66.13|0
1626755700000|2021-07-20 04:35:00|68.8|66.2|68.8|66.2|69.09|66.49|68.73|66.13|0
1626756000000|2021-07-20 04:40:00|68.76|66.16|69.16|66.56|69.19|66.59|68.73|66.13|0
1626756300000|2021-07-20 04:45:00|69.08|66.48|69.51|66.91|69.51|66.91|69.01|66.41|0
1626756600000|2021-07-20 04:50:00|69.58|66.98|69.8|67.2|70.02|67.42|69.51|66.91|0
1626756900000|2021-07-20 04:55:00|69.87|67.27|69.8|67.2|69.94|67.34|69.37|66.77|0
1626757200000|2021-07-20 05:00:00|69.83|67.23|70.01|67.41|70.52|67.92|69.58|66.98|0
1626757500000|2021-07-20 05:05:00|70.08|67.48|70.23|67.63|70.37|67.77|69.94|67.34|0
1626757800000|2021-07-20 05:10:00|70.16|67.56|69.68|67.08|70.23|67.63|69.51|66.91|0
1626758100000|2021-07-20 05:15:00|69.65|67.05|69.79|67.19|69.79|67.19|69|66.4|0
1626758400000|2021-07-20 05:20:00|69.83|67.23|70.01|67.41|70.08|67.48|69.57|66.97|0
1626758700000|2021-07-20 05:25:00|69.97|67.37|70.15|67.55|70.15|67.55|69.72|67.12|0
1626759000000|2021-07-20 05:30:00|70.08|67.48|69.86|67.26|70.15|67.55|69.86|67.26|0
1626759300000|2021-07-20 05:35:00|69.89|67.29|69.96|67.36|70|67.4|69.71|67.11|0
1626759600000|2021-07-20 05:40:00|69.93|67.33|69.78|67.18|70.07|67.47|69.78|67.18|0
1626759900000|2021-07-20 05:45:00|69.86|67.26|69.85|67.25|69.93|67.33|69.57|66.97|0
1626760200000|2021-07-20 05:50:00|69.93|67.33|70.58|67.98|70.58|67.98|69.85|67.25|0
1626760500000|2021-07-20 05:55:00|70.5|67.9|70.65|68.05|70.79|68.19|70.39|67.79|0
1626760800000|2021-07-20 06:00:00|70.57|67.97|71.45|68.85|71.82|69.22|70.43|67.83|0
1626761100000|2021-07-20 06:05:00|71.37|68.77|72.42|69.82|72.46|69.86|71.19|68.59|0
1626761400000|2021-07-20 06:10:00|72.39|69.79|72.24|69.64|72.68|70.08|72.17|69.57|0
1626761700000|2021-07-20 06:15:00|72.39|69.79|72.31|69.71|72.46|69.86|72.09|69.49|0
1626762000000|2021-07-20 06:20:00|72.24|69.64|72.46|69.86|72.46|69.86|72.02|69.42|0
1626762300000|2021-07-20 06:25:00|72.53|69.93|72.82|70.22|72.86|70.26|72.24|69.64|0
1626762600000|2021-07-20 06:30:00|72.68|70.08|72.75|70.15|72.9|70.3|72.31|69.71|0
1626762900000|2021-07-20 06:35:00|72.82|70.22|72.49|69.89|72.82|70.22|72.45|69.85|0
1626763200000|2021-07-20 06:40:00|72.45|69.85|72.82|70.22|72.82|70.22|72.3|69.7|0
1626763500000|2021-07-20 06:45:00|72.78|70.18|72.6|70|73.19|70.59|72.6|70|0
1626763800000|2021-07-20 06:50:00|72.67|70.07|72.23|69.63|72.82|70.22|72.15|69.55|0
1626764100000|2021-07-20 06:55:00|72.19|69.59|73.33|70.73|73.48|70.88|72.01|69.41|0
1626764400000|2021-07-20 07:00:00|73.41|70.81|73.46|70.86|74.99|72.39|72.48|69.88|0
1626764700000|2021-07-20 07:05:00|73.23|71.03|73.86|71.66|73.9|71.7|72.78|70.58|0
1626765000000|2021-07-20 07:10:00|73.9|71.7|73.67|71.47|73.9|71.7|73.67|71.47|0
1626765300000|2021-07-20 07:15:00|73.75|71.55|74.15|71.95|75.03|72.83|73.75|71.55|0
1626765600000|2021-07-20 07:20:00|74.22|72.02|74.07|71.87|74.75|72.55|74.07|71.87|0
1626765900000|2021-07-20 07:25:00|73.92|71.72|74.41|72.21|74.44|72.24|73.17|70.97|0
1626766200000|2021-07-20 07:30:00|74.44|72.24|73.49|71.29|74.6|72.4|73.49|71.29|0
1626766500000|2021-07-20 07:35:00|73.41|71.21|72.74|70.54|73.49|71.29|72.62|70.42|0
1626766800000|2021-07-20 07:40:00|72.59|70.39|73.18|70.98|73.18|70.98|72.36|70.16|0
1626767100000|2021-07-20 07:45:00|73.26|71.06|73.26|71.06|73.71|71.51|73.03|70.83|0
1626767400000|2021-07-20 07:50:00|73.18|70.98|72.51|70.31|73.33|71.13|72.51|70.31|0
1626767700000|2021-07-20 07:55:00|72.43|70.23|71.58|69.38|72.51|70.31|71.47|69.27|0
1626768000000|2021-07-20 08:00:00|71.4|69.2|72.36|70.16|72.66|70.46|71.4|69.2|0
1626768300000|2021-07-20 08:05:00|72.43|70.23|71.61|69.41|72.65|70.45|71.61|69.41|0
1626768600000|2021-07-20 08:10:00|71.47|69.27|72.88|70.68|72.88|70.68|71.06|68.86|0
1626768900000|2021-07-20 08:15:00|72.95|70.75|72.76|70.56|73.17|70.97|72.58|70.38|0
1626769200000|2021-07-20 08:20:00|72.8|70.6|72.5|70.3|72.87|70.67|72.46|70.26|0
1626769500000|2021-07-20 08:25:00|72.53|70.33|73.25|71.05|73.32|71.12|72.35|70.15|0
1626769800000|2021-07-20 08:30:00|73.32|71.12|73.02|70.82|73.55|71.35|72.94|70.74|0
1626770100000|2021-07-20 08:35:00|72.94|70.74|73.2|71|73.32|71.12|72.79|70.59|0
1626770400000|2021-07-20 08:40:00|73.17|70.97|73.02|70.82|73.39|71.19|72.87|70.67|0
1626770700000|2021-07-20 08:45:00|72.94|70.74|71.6|69.4|72.94|70.74|71.53|69.33|0
1626771000000|2021-07-20 08:50:00|71.67|69.47|71.86|69.66|71.97|69.77|71.3|69.1|0
1626771300000|2021-07-20 08:55:00|71.82|69.62|71.89|69.69|72.12|69.92|71.6|69.4|0
1626771600000|2021-07-20 09:00:00|71.93|69.73|71.37|69.17|72.64|70.44|71.23|69.03|0
1626771900000|2021-07-20 09:05:00|71.45|69.25|71.89|69.69|71.89|69.69|70.93|68.73|0
1626772200000|2021-07-20 09:10:00|71.96|69.76|72.41|70.21|72.56|70.36|71.59|69.39|0
1626772500000|2021-07-20 09:15:00|72.33|70.13|72.41|70.21|72.56|70.36|72.11|69.91|0
1626772800000|2021-07-20 09:20:00|72.44|70.24|71.89|69.69|72.56|70.36|71.81|69.61|0
1626773100000|2021-07-20 09:25:00|71.81|69.61|72.11|69.91|72.18|69.98|71.59|69.39|0
1626773400000|2021-07-20 09:30:00|72.18|69.98|71.66|69.46|72.18|69.98|71.37|69.17|0
1626773700000|2021-07-20 09:35:00|71.73|69.53|72.41|70.21|73.08|70.88|71.59|69.39|0
1626774000000|2021-07-20 09:40:00|72.34|70.14|72.26|70.06|72.85|70.65|72.26|70.06|0
1626774300000|2021-07-20 09:45:00|72.19|69.99|71.05|68.85|72.48|70.28|71.01|68.81|0
1626774600000|2021-07-20 09:50:00|71.08|68.88|72.47|70.27|73.11|70.91|69.76|67.56|0
1626774900000|2021-07-20 09:55:00|72.54|70.34|72.54|70.34|72.76|70.56|72.03|69.83|0
1626775200000|2021-07-20 10:00:00|72.61|70.41|72.1|69.9|72.61|70.41|71.58|69.38|0
1626775500000|2021-07-20 10:05:00|72.17|69.97|73.57|71.37|73.65|71.45|71.95|69.75|0
1626775800000|2021-07-20 10:10:00|73.53|71.33|74.62|72.42|75.14|72.94|73.5|71.3|0
1626776100000|2021-07-20 10:15:00|74.69|72.49|74.69|72.49|75.22|73.02|74.54|72.34|0
1626776400000|2021-07-20 10:20:00|74.84|72.64|74.12|71.92|75.14|72.94|74.12|71.92|0
1626776700000|2021-07-20 10:25:00|74.09|71.89|74.61|72.41|74.69|72.49|73.64|71.44|0
1626777000000|2021-07-20 10:30:00|74.69|72.49|74.76|72.56|74.99|72.79|74.24|72.04|0
1626777300000|2021-07-20 10:35:00|74.8|72.6|74.53|72.33|74.91|72.71|74.46|72.26|0
1626777600000|2021-07-20 10:40:00|74.61|72.41|74.23|72.03|74.76|72.56|74.08|71.88|0
1626777900000|2021-07-20 10:45:00|74.31|72.11|72.96|70.76|74.68|72.48|72.82|70.62|0
1626778200000|2021-07-20 10:50:00|72.89|70.69|73.56|71.36|73.71|71.51|72.74|70.54|0
1626778500000|2021-07-20 10:55:00|73.48|71.28|74.19|71.99|74.53|72.33|73.41|71.21|0
1626778800000|2021-07-20 11:00:00|74.08|71.88|74.22|72.02|74.22|72.02|73.07|70.87|0
1626779100000|2021-07-20 11:05:00|74.3|72.1|74.07|71.87|74.67|72.47|73.66|71.46|0
1626779400000|2021-07-20 11:10:00|73.92|71.72|73.25|71.05|73.92|71.72|72.81|70.61|0
1626779700000|2021-07-20 11:15:00|73.33|71.13|73.92|71.72|74.6|72.4|73.33|71.13|0
1626780000000|2021-07-20 11:20:00|73.85|71.65|74.48|72.28|74.9|72.7|73.7|71.5|0
1626780300000|2021-07-20 11:25:00|74.44|72.24|74.67|72.47|74.67|72.47|73.77|71.57|0
1626780600000|2021-07-20 11:30:00|74.63|72.43|75.04|72.84|75.19|72.99|74.52|72.32|0
1626780900000|2021-07-20 11:35:00|75.12|72.92|75.57|73.37|75.72|73.52|75.04|72.84|0
1626781200000|2021-07-20 11:40:00|75.53|73.33|75.04|72.84|75.57|73.37|74.96|72.76|0
1626781500000|2021-07-20 11:45:00|74.96|72.76|74.29|72.09|74.96|72.76|74.21|72.01|0
1626781800000|2021-07-20 11:50:00|74.36|72.16|74.96|72.76|75.11|72.91|74.21|72.01|0
1626782100000|2021-07-20 11:55:00|75.04|72.84|74.13|71.93|76.15|73.95|74.09|71.89|0
1626782400000|2021-07-20 12:00:00|74.17|71.97|74.69|72.49|74.92|72.72|73.94|71.74|0
1626782700000|2021-07-20 12:05:00|74.73|72.53|74.16|71.96|74.73|72.53|74.02|71.82|0
1626783000000|2021-07-20 12:10:00|74.09|71.89|73.71|71.51|74.16|71.96|73.56|71.36|0
1626783300000|2021-07-20 12:15:00|73.64|71.44|73.41|71.21|73.75|71.55|73.26|71.06|0
1626783600000|2021-07-20 12:20:00|73.34|71.14|73.78|71.58|73.94|71.74|73.3|71.1|0
1626783900000|2021-07-20 12:25:00|73.86|71.66|73.19|70.99|73.93|71.73|73.19|70.99|0
1626784200000|2021-07-20 12:30:00|73.04|70.84|72.3|70.1|73.56|71.36|71.93|69.73|0
1626784500000|2021-07-20 12:35:00|72.44|70.24|73.72|71.52|74.1|71.9|71.84|69.64|0
1626784800000|2021-07-20 12:40:00|73.65|71.45|73.57|71.37|73.94|71.74|73.2|71|0
1626785100000|2021-07-20 12:45:00|73.5|71.3|73.35|71.15|73.65|71.45|73.2|71|0
1626785400000|2021-07-20 12:50:00|73.27|71.07|72.9|70.7|73.5|71.3|72.64|70.44|0
1626785700000|2021-07-20 12:55:00|72.83|70.63|72.97|70.77|73.27|71.07|72.46|70.26|0
1626786000000|2021-07-20 13:00:00|72.94|70.74|72.6|70.4|73.57|71.37|72.16|69.96|0
1626786300000|2021-07-20 13:05:00|72.53|70.33|71.94|69.74|72.6|70.4|71.51|69.31|0
1626786600000|2021-07-20 13:10:00|71.87|69.67|70.78|68.58|72.02|69.82|70.49|68.29|0
1626786900000|2021-07-20 13:15:00|70.92|68.72|70.99|68.79|71.58|69.38|70.85|68.65|0
1626787200000|2021-07-20 13:20:00|71.07|68.87|71.21|69.01|71.21|69.01|70.27|68.07|0
1626787500000|2021-07-20 13:25:00|71.28|69.08|71.32|69.12|72.01|69.81|70.7|68.5|0
1626787800000|2021-07-20 13:30:00|71.43|69.23|71.35|69.15|72.16|69.96|69.12|66.92|0
1626788100000|2021-07-20 13:35:00|71.28|69.08|71.5|69.3|73.18|70.98|70.55|68.35|0
1626788400000|2021-07-20 13:40:00|71.42|69.22|73.26|71.06|73.63|71.43|70.34|68.14|0
1626788700000|2021-07-20 13:45:00|73.18|70.98|76.64|74.44|76.64|74.44|72.74|70.54|0
1626789000000|2021-07-20 13:50:00|76.72|74.52|77.02|74.82|77.18|74.98|75.8|73.6|0
1626789300000|2021-07-20 13:55:00|77.1|74.9|79.27|77.07|79.58|77.38|76.87|74.67|0
1626789600000|2021-07-20 14:00:00|79.35|77.15|79.97|77.77|80.45|78.25|78.64|76.44|0
1626789900000|2021-07-20 14:05:00|79.82|77.62|77.14|74.94|81.34|79.14|76.83|74.63|0
1626790200000|2021-07-20 14:10:00|76.98|74.78|77.21|75.01|77.68|75.48|76.75|74.55|0
1626790500000|2021-07-20 14:15:00|77.52|75.32|80.51|78.31|80.51|78.31|77.44|75.24|0
1626790800000|2021-07-20 14:20:00|80.43|78.23|81.39|79.19|81.47|79.27|80.23|78.03|0
1626791100000|2021-07-20 14:25:00|81.47|79.27|80.19|77.99|81.55|79.35|80.11|77.91|0
1626791400000|2021-07-20 14:30:00|80.23|78.03|80.42|78.22|80.67|78.47|79.55|77.35|0
1626791700000|2021-07-20 14:35:00|80.19|77.99|80.34|78.14|80.58|78.38|79.63|77.43|0
1626792000000|2021-07-20 14:40:00|80.42|78.22|81.54|79.34|81.7|79.5|80.42|78.22|0
1626792300000|2021-07-20 14:45:00|81.46|79.26|82.92|80.72|83|80.8|81.22|79.02|0
1626792600000|2021-07-20 14:50:00|83|80.8|83.24|81.04|83.49|81.29|82.59|80.39|0
1626792900000|2021-07-20 14:55:00|83.32|81.12|82.9|80.7|85.81|83.61|81.67|79.47|0
1626793200000|2021-07-20 15:00:00|83.15|80.95|85.71|83.51|85.87|83.67|82.9|80.7|0
1626793500000|2021-07-20 15:05:00|85.54|83.34|85.21|83.01|85.79|83.59|85.04|82.84|0
1626793800000|2021-07-20 15:10:00|85.29|83.09|85.7|83.5|86.03|83.83|85.21|83.01|0
1626794100000|2021-07-20 15:15:00|85.79|83.59|85.78|83.58|85.95|83.75|85.12|82.92|0
1626794400000|2021-07-20 15:20:00|85.87|83.67|86.11|83.91|86.37|84.17|85.78|83.58|0
1626794700000|2021-07-20 15:25:00|86.03|83.83|84.3|82.1|86.28|84.08|84.3|82.1|0
1626795000000|2021-07-20 15:30:00|84.22|82.02|84.95|82.75|85.03|82.83|84.05|81.85|0
1626795300000|2021-07-20 15:35:00|84.87|82.67|84.13|81.93|84.87|82.67|84.05|81.85|0
1626795600000|2021-07-20 15:40:00|84.21|82.01|86.19|83.99|86.19|83.99|84.21|82.01|0
1626795900000|2021-07-20 15:45:00|86.27|84.07|86.52|84.32|86.77|84.57|85.86|83.66|0
1626796200000|2021-07-20 15:50:00|86.61|84.41|87.27|85.07|87.36|85.16|86.61|84.41|0
1626796500000|2021-07-20 15:55:00|87.11|84.91|88.28|86.08|88.37|86.17|86.94|84.74|0
1626796800000|2021-07-20 16:00:00|88.37|86.17|89.9|87.7|90.58|88.38|88.2|86|0
1626797100000|2021-07-20 16:05:00|90.07|87.87|88.71|86.51|90.15|87.95|88.71|86.51|0
1626797400000|2021-07-20 16:10:00|88.79|86.59|89.47|87.27|89.55|87.35|88.71|86.51|0
1626797700000|2021-07-20 16:15:00|89.55|87.35|90.15|87.95|90.19|87.99|89.21|87.01|0
1626798000000|2021-07-20 16:20:00|90.23|88.03|90.23|88.03|90.32|88.12|89.64|87.44|0
1626798300000|2021-07-20 16:25:00|90.15|87.95|89.97|87.77|90.4|88.2|89.55|87.35|0
1626798600000|2021-07-20 16:30:00|90.14|87.94|91.43|89.23|91.52|89.32|90.06|87.86|0
1626798900000|2021-07-20 16:35:00|91.69|89.49|91|88.8|91.69|89.49|90.74|88.54|0
1626799200000|2021-07-20 16:40:00|90.91|88.71|91.17|88.97|91.51|89.31|90.91|88.71|0
1626799500000|2021-07-20 16:45:00|91.25|89.05|92.29|90.09|92.46|90.26|91.25|89.05|0
1626799800000|2021-07-20 16:50:00|92.38|90.18|92.46|90.26|92.64|90.44|92.29|90.09|0
1626800100000|2021-07-20 16:55:00|92.5|90.3|92.55|90.35|92.63|90.43|92.37|90.17|0
1626800400000|2021-07-20 17:00:00|92.63|90.43|89.88|87.68|92.89|90.69|89.79|87.59|0
1626800700000|2021-07-20 17:05:00|89.96|87.76|89.45|87.25|90.47|88.27|89.28|87.08|0
1626801000000|2021-07-20 17:10:00|89.37|87.17|89.87|87.67|90.04|87.84|89.28|87.08|0
1626801300000|2021-07-20 17:15:00|89.79|87.59|89.96|87.76|90.13|87.93|89.62|87.42|0
1626801600000|2021-07-20 17:20:00|89.87|87.67|89.19|86.99|90.38|88.18|89.11|86.91|0
1626801900000|2021-07-20 17:25:00|89.11|86.91|89.1|86.9|89.36|87.16|88.68|86.48|0
1626802200000|2021-07-20 17:30:00|89.19|86.99|89.95|87.75|89.95|87.75|88.93|86.73|0
1626802500000|2021-07-20 17:35:00|89.99|87.79|89.52|87.32|90.21|88.01|89.35|87.15|0
1626802800000|2021-07-20 17:40:00|89.61|87.41|88.76|86.56|89.86|87.66|88.76|86.56|0
1626803100000|2021-07-20 17:45:00|88.84|86.64|88.51|86.31|89.1|86.9|88.42|86.22|0
1626803400000|2021-07-20 17:50:00|88.42|86.22|89.1|86.9|89.35|87.15|88.34|86.14|0
1626803700000|2021-07-20 17:55:00|89.18|86.98|89.43|87.23|89.77|87.57|89.01|86.81|0
1626804000000|2021-07-20 18:00:00|89.69|87.49|90.88|88.68|91.14|88.94|89.6|87.4|0
1626804300000|2021-07-20 18:05:00|90.97|88.77|91.14|88.94|91.74|89.54|90.97|88.77|0
1626804600000|2021-07-20 18:10:00|91.22|89.02|91.14|88.94|91.74|89.54|91.14|88.94|0
1626804900000|2021-07-20 18:15:00|91.31|89.11|91.65|89.45|91.91|89.71|91.31|89.11|0
1626805200000|2021-07-20 18:20:00|91.74|89.54|91.39|89.19|91.91|89.71|91.13|88.93|0
1626805500000|2021-07-20 18:25:00|91.3|89.1|91.82|89.62|91.91|89.71|91.26|89.06|0
1626805800000|2021-07-20 18:30:00|91.91|89.71|91.65|89.45|92.25|90.05|91.65|89.45|0
1626806100000|2021-07-20 18:35:00|91.73|89.53|91.21|89.01|92.08|89.88|91.21|89.01|0
1626806400000|2021-07-20 18:40:00|91.3|89.1|91.47|89.27|92.16|89.96|91.04|88.84|0
1626806700000|2021-07-20 18:45:00|91.38|89.18|91.12|88.92|91.56|89.36|90.52|88.32|0
1626807000000|2021-07-20 18:50:00|91.21|89.01|91.47|89.27|91.99|89.79|91.12|88.92|0
1626807300000|2021-07-20 18:55:00|91.29|89.09|88.57|86.37|91.55|89.35|88.57|86.37|0
1626807600000|2021-07-20 19:00:00|88.66|86.46|89.51|87.31|89.6|87.4|88.57|86.37|0
1626807900000|2021-07-20 19:05:00|89.42|87.22|89.51|87.31|90.02|87.82|89.42|87.22|0
1626808200000|2021-07-20 19:10:00|89.42|87.22|91.06|88.86|91.32|89.12|89.42|87.22|0
1626808500000|2021-07-20 19:15:00|90.97|88.77|90.97|88.77|91.41|89.21|90.71|88.51|0
1626808800000|2021-07-20 19:20:00|91.14|88.94|91.4|89.2|91.58|89.38|91.06|88.86|0
1626809100000|2021-07-20 19:25:00|91.49|89.29|90.45|88.25|91.66|89.46|90.02|87.82|0
1626809400000|2021-07-20 19:30:00|90.36|88.16|90.19|87.99|90.75|88.55|89.76|87.56|0
1626809700000|2021-07-20 19:35:00|90.1|87.9|90.21|88.01|90.55|88.35|89.84|87.64|0
1626810000000|2021-07-20 19:40:00|90.12|87.92|89.95|87.75|90.55|88.35|89.78|87.58|0
1626810300000|2021-07-20 19:45:00|89.86|87.66|90.12|87.92|90.12|87.92|89.6|87.4|0
1626810600000|2021-07-20 19:50:00|90.2|88|89.45|87.25|90.55|88.35|87.91|85.71|0
1626810900000|2021-07-20 19:55:00|89.36|87.16|86.65|84.45|89.36|87.16|86.65|84.45|0
1626811200000|2021-07-20 20:00:00|86.81|84.61|86.48|84.28|87.07|84.87|86.39|84.19|0
1626811500000|2021-07-20 20:05:00|86.39|84.19|87.48|85.28|87.57|85.37|86.39|84.19|0
1626811800000|2021-07-20 20:10:00|87.4|85.2|88.16|85.96|88.42|86.22|87.23|85.03|0
1626812100000|2021-07-20 20:15:00|88.36|85.76|88.36|85.76|88.45|85.85|88.36|85.76|0
1626812400000|2021-07-20 20:20:00|88.44|85.84|88.44|85.84|88.44|85.84|88.36|85.76|0
1626812700000|2021-07-20 20:25:00|88.4|85.8|88.36|85.76|88.44|85.84|88.02|85.42|0
1626813000000|2021-07-20 20:30:00|88.27|85.67|87.93|85.33|88.27|85.67|87.85|85.25|0
1626813300000|2021-07-20 20:35:00|88.1|85.5|88.01|85.41|88.18|85.58|88.01|85.41|0
1626813600000|2021-07-20 20:40:00|87.97|85.37|88.18|85.58|88.27|85.67|87.93|85.33|0
1626813900000|2021-07-20 20:45:00|88.27|85.67|87.92|85.32|88.27|85.67|87.84|85.24|0
1626814200000|2021-07-20 20:50:00|88.01|85.41|88.43|85.83|88.43|85.83|88.01|85.41|0
1626814500000|2021-07-20 20:55:00|88.52|85.92|88.22|85.62|88.52|85.92|88.13|85.53|0
1626814800000|2021-07-20 21:00:00|88.31|85.71|88.03|85.43|88.37|85.77|87.88|85.28|0
1626815100000|2021-07-20 21:05:00|87.95|85.35|87.89|85.29|87.97|85.37|87.89|85.29|0
1626815400000|2021-07-20 21:10:00|87.93|85.33|87.86|85.26|87.99|85.39|87.86|85.26|0
1626815700000|2021-07-20 21:15:00|87.85|85.25|87.85|85.25|87.9|85.3|87.78|85.18|0
1626816000000|2021-07-20 21:20:00|87.87|85.27|87.87|85.27|87.88|85.28|87.8|85.2|0
1626816300000|2021-07-20 21:25:00|87.88|85.28|87.85|85.25|87.88|85.28|87.79|85.19|0
1626816600000|2021-07-20 21:30:00|87.83|85.23|87.83|85.23|87.85|85.25|87.83|85.23|0
1626816900000|2021-07-20 21:35:00|87.86|85.26|87.83|85.23|87.86|85.26|87.83|85.23|0
1626817200000|2021-07-20 21:40:00|87.85|85.25|87.84|85.24|87.86|85.26|87.82|85.22|0
1626817500000|2021-07-20 21:45:00|87.83|85.23|87.84|85.24|87.84|85.24|87.83|85.23|0
1626817800000|2021-07-20 21:50:00|87.87|85.27|87.85|85.25|87.92|85.32|87.84|85.24|0
1626818100000|2021-07-20 21:55:00|87.87|85.27|88.01|85.41|88.09|85.49|87.86|85.26|0
1626818400000|2021-07-20 22:00:00|87.94|85.34|87.98|85.38|88.28|85.68|87.9|85.3|0
1626818700000|2021-07-20 22:05:00|88.07|85.47|89.09|86.49|89.09|86.49|88.07|85.47|0
1626819000000|2021-07-20 22:10:00|89.17|86.57|88.83|86.23|89.21|86.61|88.83|86.23|0
1626819300000|2021-07-20 22:15:00|88.92|86.32|89.17|86.57|89.26|86.66|88.83|86.23|0
1626819600000|2021-07-20 22:20:00|89.08|86.48|89.34|86.74|89.43|86.83|89.08|86.48|0
1626819900000|2021-07-20 22:25:00|89.43|86.83|88.91|86.31|89.43|86.83|88.83|86.23|0
1626820200000|2021-07-20 22:30:00|88.87|86.27|88.99|86.39|88.99|86.39|88.82|86.22|0
1626820500000|2021-07-20 22:35:00|88.95|86.35|88.91|86.31|89.08|86.48|88.82|86.22|0
1626820800000|2021-07-20 22:40:00|88.82|86.22|88.99|86.39|89.16|86.56|88.82|86.22|0
1626821100000|2021-07-20 22:45:00|89.08|86.48|89.07|86.47|89.16|86.56|88.9|86.3|0
1626821400000|2021-07-20 22:50:00|89.03|86.43|88.99|86.39|89.07|86.47|88.99|86.39|0
1626821700000|2021-07-20 22:55:00|89.07|86.47|89.16|86.56|89.2|86.6|88.9|86.3|0
1626822000000|2021-07-20 23:00:00|89.07|86.47|88.94|86.34|89.16|86.56|88.9|86.3|0
1626822300000|2021-07-20 23:05:00|88.98|86.38|89.5|86.9|89.75|87.15|88.98|86.38|0
1626822600000|2021-07-20 23:10:00|89.54|86.94|90.18|87.58|90.27|87.67|89.49|86.89|0
1626822900000|2021-07-20 23:15:00|90.1|87.5|90.09|87.49|90.18|87.58|89.84|87.24|0
1626823200000|2021-07-20 23:20:00|90.27|87.67|90.26|87.66|90.52|87.92|90.13|87.53|0
1626823500000|2021-07-20 23:25:00|90.18|87.58|90.26|87.66|90.52|87.92|90.18|87.58|0
1626823800000|2021-07-20 23:30:00|90.22|87.62|90.35|87.75|90.35|87.75|90.18|87.58|0
1626824100000|2021-07-20 23:35:00|90.26|87.66|89.91|87.31|90.26|87.66|89.74|87.14|0
1626824400000|2021-07-20 23:40:00|89.96|87.36|89.91|87.31|90.09|87.49|89.91|87.31|0
1626824700000|2021-07-20 23:45:00|89.83|87.23|89.65|87.05|89.91|87.31|89.57|86.97|0
1626825000000|2021-07-20 23:50:00|89.74|87.14|90|87.4|90.08|87.48|89.74|87.14|0
1626825300000|2021-07-20 23:55:00|90.08|87.48|89.99|87.39|90.25|87.65|89.91|87.31|0
1626825600000|2021-07-21 00:00:00|89.95|87.35|88.54|85.94|89.99|87.39|88.41|85.81|0
1626825900000|2021-07-21 00:05:00|88.49|85.89|88.53|85.93|88.88|86.28|88.11|85.51|0
1626826200000|2021-07-21 00:10:00|88.45|85.85|88.57|85.97|88.71|86.11|88.28|85.68|0
1626826500000|2021-07-21 00:15:00|88.53|85.93|88.7|86.1|88.79|86.19|88.36|85.76|0
1626826800000|2021-07-21 00:20:00|88.62|86.02|88.96|86.36|89.3|86.7|88.62|86.02|0
1626827100000|2021-07-21 00:25:00|88.87|86.27|88.95|86.35|89.04|86.44|88.44|85.84|0
1626827400000|2021-07-21 00:30:00|89.04|86.44|89.55|86.95|89.81|87.21|89.04|86.44|0
1626827700000|2021-07-21 00:35:00|89.47|86.87|89.46|86.86|89.64|87.04|89.12|86.52|0
1626828000000|2021-07-21 00:40:00|89.55|86.95|90.32|87.72|90.32|87.72|89.29|86.69|0
1626828300000|2021-07-21 00:45:00|90.41|87.81|90.23|87.63|90.75|88.15|90.15|87.55|0
1626828600000|2021-07-21 00:50:00|90.19|87.59|90.23|87.63|90.41|87.81|90.15|87.55|0
1626828900000|2021-07-21 00:55:00|90.27|87.67|90.14|87.54|90.41|87.81|90.06|87.46|0
1626829200000|2021-07-21 01:00:00|90.23|87.63|88.94|86.34|90.23|87.63|88.52|85.92|0
1626829500000|2021-07-21 01:05:00|89.03|86.43|89.2|86.6|89.28|86.68|88.69|86.09|0
1626829800000|2021-07-21 01:10:00|89.28|86.68|89.11|86.51|89.28|86.68|88.85|86.25|0
1626830100000|2021-07-21 01:15:00|89.2|86.6|89.28|86.68|89.36|86.76|88.77|86.17|0
1626830400000|2021-07-21 01:20:00|89.19|86.59|89.53|86.93|89.79|87.19|89.11|86.51|0
1626830700000|2021-07-21 01:25:00|89.58|86.98|89.49|86.89|89.79|87.19|89.45|86.85|0
1626831000000|2021-07-21 01:30:00|89.45|86.85|89.1|86.5|89.62|87.02|88.42|85.82|0
1626831300000|2021-07-21 01:35:00|89.19|86.59|89.27|86.67|89.44|86.84|88.85|86.25|0
1626831600000|2021-07-21 01:40:00|89.36|86.76|89.14|86.54|89.61|87.01|88.84|86.24|0
1626831900000|2021-07-21 01:45:00|89.18|86.58|88.93|86.33|89.44|86.84|88.67|86.07|0
1626832200000|2021-07-21 01:50:00|88.84|86.24|89.01|86.41|89.18|86.58|88.84|86.24|0
1626832500000|2021-07-21 01:55:00|88.92|86.32|88.5|85.9|89.01|86.41|87.99|85.39|0
1626832800000|2021-07-21 02:00:00|88.16|85.56|87.73|85.13|88.41|85.81|87.73|85.13|0
1626833100000|2021-07-21 02:05:00|87.82|85.22|87.39|84.79|87.99|85.39|87.22|84.62|0
1626833400000|2021-07-21 02:10:00|87.48|84.88|87.31|84.71|87.48|84.88|86.97|84.37|0
1626833700000|2021-07-21 02:15:00|87.39|84.79|86.88|84.28|87.64|85.04|86.8|84.2|0
1626834000000|2021-07-21 02:20:00|86.8|84.2|86.3|83.7|86.97|84.37|86.3|83.7|0
1626834300000|2021-07-21 02:25:00|86.25|83.65|86.13|83.53|86.46|83.86|85.88|83.28|0
1626834600000|2021-07-21 02:30:00|86.21|83.61|85.91|83.31|86.54|83.94|85.79|83.19|0
1626834900000|2021-07-21 02:35:00|85.87|83.27|86.21|83.61|86.37|83.77|85.79|83.19|0
1626835200000|2021-07-21 02:40:00|86.29|83.69|85.87|83.27|86.29|83.69|85.87|83.27|0
1626835500000|2021-07-21 02:45:00|85.95|83.35|85.2|82.6|85.95|83.35|85.04|82.44|0
1626835800000|2021-07-21 02:50:00|85.12|82.52|85.37|82.77|85.37|82.77|85.04|82.44|0
1626836100000|2021-07-21 02:55:00|85.29|82.69|85.37|82.77|85.45|82.85|85.28|82.68|0
1626836400000|2021-07-21 03:00:00|85.45|82.85|85.53|82.93|85.53|82.93|85.28|82.68|0
1626836700000|2021-07-21 03:05:00|85.61|83.01|85.61|83.01|85.95|83.35|85.45|82.85|0
1626837000000|2021-07-21 03:10:00|85.7|83.1|85.36|82.76|85.78|83.18|85.36|82.76|0
1626837300000|2021-07-21 03:15:00|85.44|82.84|86.03|83.43|86.03|83.43|85.44|82.84|0
1626837600000|2021-07-21 03:20:00|86.11|83.51|85.94|83.34|86.11|83.51|85.78|83.18|0
1626837900000|2021-07-21 03:25:00|85.9|83.3|86.27|83.67|86.36|83.76|85.69|83.09|0
1626838200000|2021-07-21 03:30:00|86.36|83.76|86.27|83.67|86.52|83.92|86.19|83.59|0
1626838500000|2021-07-21 03:35:00|86.35|83.75|85.94|83.34|86.52|83.92|85.69|83.09|0
1626838800000|2021-07-21 03:40:00|86.02|83.42|85.93|83.33|86.27|83.67|85.93|83.33|0
1626839100000|2021-07-21 03:45:00|85.85|83.25|85.77|83.17|85.93|83.33|85.68|83.08|0
1626839400000|2021-07-21 03:50:00|85.85|83.25|86.01|83.41|86.01|83.41|85.76|83.16|0
1626839700000|2021-07-21 03:55:00|86.05|83.45|86.1|83.5|86.18|83.58|86.01|83.41|0
1626840000000|2021-07-21 04:00:00|86.01|83.41|86.68|84.08|86.68|84.08|85.97|83.37|0
1626840300000|2021-07-21 04:05:00|86.85|84.25|86.85|84.25|86.93|84.33|86.59|83.99|0
1626840600000|2021-07-21 04:10:00|86.8|84.2|86.34|83.74|86.85|84.25|86.34|83.74|0
1626840900000|2021-07-21 04:15:00|86.42|83.82|86.51|83.91|86.67|84.07|86.42|83.82|0
1626841200000|2021-07-21 04:20:00|86.42|83.82|86.34|83.74|86.51|83.91|86.34|83.74|0
1626841500000|2021-07-21 04:25:00|86.42|83.82|86.25|83.65|86.51|83.91|86.25|83.65|0
1626841800000|2021-07-21 04:30:00|86.34|83.74|86.25|83.65|86.34|83.74|86|83.4|0
1626842100000|2021-07-21 04:35:00|86.33|83.73|86.5|83.9|86.58|83.98|86.17|83.57|0
1626842400000|2021-07-21 04:40:00|86.54|83.94|86.33|83.73|86.58|83.98|86.25|83.65|0
1626842700000|2021-07-21 04:45:00|86.25|83.65|86.16|83.56|86.33|83.73|86.16|83.56|0
1626843000000|2021-07-21 04:50:00|86.08|83.48|85.83|83.23|86.08|83.48|85.83|83.23|0
1626843300000|2021-07-21 04:55:00|85.74|83.14|84.99|82.39|85.74|83.14|84.99|82.39|0
1626843600000|2021-07-21 05:00:00|85.08|82.48|85.99|83.39|86.07|83.47|85.08|82.48|0
1626843900000|2021-07-21 05:05:00|86.07|83.47|86.07|83.47|86.32|83.72|85.95|83.35|0
1626844200000|2021-07-21 05:10:00|85.99|83.39|86.15|83.55|86.32|83.72|85.9|83.3|0
1626844500000|2021-07-21 05:15:00|86.19|83.59|86.15|83.55|86.24|83.64|85.9|83.3|0
1626844800000|2021-07-21 05:20:00|86.07|83.47|86.32|83.72|86.32|83.72|86.07|83.47|0
1626845100000|2021-07-21 05:25:00|86.4|83.8|86.82|84.22|86.9|84.3|86.32|83.72|0
1626845400000|2021-07-21 05:30:00|86.9|84.3|87.07|84.47|87.58|84.98|86.82|84.22|0
1626845700000|2021-07-21 05:35:00|86.98|84.38|87.07|84.47|87.24|84.64|86.9|84.3|0
1626846000000|2021-07-21 05:40:00|87.02|84.42|87.15|84.55|87.23|84.63|86.81|84.21|0
1626846300000|2021-07-21 05:45:00|87.07|84.47|87.23|84.63|87.23|84.63|86.98|84.38|0
1626846600000|2021-07-21 05:50:00|87.32|84.72|86.22|83.62|87.32|84.72|86.14|83.54|0
1626846900000|2021-07-21 05:55:00|86.14|83.54|87.22|84.62|87.39|84.79|86.06|83.46|0
1626847200000|2021-07-21 06:00:00|87.27|84.67|88.23|85.63|88.7|86.1|87.22|84.62|0
1626847500000|2021-07-21 06:05:00|88.15|85.55|87.51|84.91|88.15|85.55|87.31|84.71|0
1626847800000|2021-07-21 06:10:00|87.56|84.96|88.4|85.8|88.4|85.8|87.47|84.87|0
1626848100000|2021-07-21 06:15:00|88.32|85.72|88.14|85.54|88.65|86.05|88.02|85.42|0
1626848400000|2021-07-21 06:20:00|88.23|85.63|87.89|85.29|88.31|85.71|87.89|85.29|0
1626848700000|2021-07-21 06:25:00|87.93|85.33|87.55|84.95|88.31|85.71|87.47|84.87|0
1626849000000|2021-07-21 06:30:00|87.72|85.12|87.38|84.78|87.8|85.2|87.21|84.61|0
1626849300000|2021-07-21 06:35:00|87.3|84.7|87.46|84.86|87.72|85.12|87.21|84.61|0
1626849600000|2021-07-21 06:40:00|87.55|84.95|87.97|85.37|88.05|85.45|87.21|84.61|0
1626849900000|2021-07-21 06:45:00|87.88|85.28|88.13|85.53|88.39|85.79|87.71|85.11|0
1626850200000|2021-07-21 06:50:00|88.3|85.7|88.47|85.87|88.47|85.87|87.96|85.36|0
1626850500000|2021-07-21 06:55:00|88.39|85.79|89.4|86.8|89.49|86.89|88.3|85.7|0
1626850800000|2021-07-21 07:00:00|89.49|86.89|90.79|88.19|90.96|88.36|88.71|86.11|0
1626851100000|2021-07-21 07:05:00|90.59|88.39|90.09|87.89|90.59|88.39|88.43|86.23|0
1626851400000|2021-07-21 07:10:00|89.62|87.42|89.88|87.68|89.92|87.72|88.6|86.4|0
1626851700000|2021-07-21 07:15:00|89.96|87.76|89.79|87.59|90.35|88.15|88.98|86.78|0
1626852000000|2021-07-21 07:20:00|89.7|87.5|90.13|87.93|90.3|88.1|88.85|86.65|0
1626852300000|2021-07-21 07:25:00|90.22|88.02|90.39|88.19|90.82|88.62|89.87|87.67|0
1626852600000|2021-07-21 07:30:00|90.3|88.1|90.64|88.44|91.07|88.87|90.21|88.01|0
1626852900000|2021-07-21 07:35:00|90.56|88.36|91.24|89.04|91.24|89.04|90.56|88.36|0
1626853200000|2021-07-21 07:40:00|90.98|88.78|92.55|90.35|92.89|90.69|90.98|88.78|0
1626853500000|2021-07-21 07:45:00|92.63|90.43|93.51|91.31|93.86|91.66|92.37|90.17|0
1626853800000|2021-07-21 07:50:00|93.6|91.4|93.95|91.75|94.57|92.37|93.42|91.22|0
1626854100000|2021-07-21 07:55:00|94.03|91.83|94.12|91.92|94.92|92.72|93.42|91.22|0
1626854400000|2021-07-21 08:00:00|94.3|92.1|92.54|90.34|94.94|92.74|91.86|89.66|0
1626854700000|2021-07-21 08:05:00|92.58|90.38|92.53|90.33|92.8|90.6|92.19|89.99|0
1626855000000|2021-07-21 08:10:00|92.71|90.51|93.59|91.39|93.68|91.48|92.71|90.51|0
1626855300000|2021-07-21 08:15:00|93.54|91.34|93.34|91.14|94.12|91.92|93.34|91.14|0
1626855600000|2021-07-21 08:20:00|93.43|91.23|94.49|92.29|94.93|92.73|93.25|91.05|0
1626855900000|2021-07-21 08:25:00|94.58|92.38|93.95|91.75|94.58|92.38|93.51|91.31|0
1626856200000|2021-07-21 08:30:00|94.04|91.84|94.39|92.19|94.84|92.64|93.95|91.75|0
1626856500000|2021-07-21 08:35:00|94.48|92.28|94.22|92.02|94.75|92.55|94.22|92.02|0
1626856800000|2021-07-21 08:40:00|94.39|92.19|94.12|91.92|94.39|92.19|94.04|91.84|0
1626857100000|2021-07-21 08:45:00|94.04|91.84|94.12|91.92|94.48|92.28|93.95|91.75|0
1626857400000|2021-07-21 08:50:00|94.21|92.01|94.03|91.83|94.74|92.54|94.03|91.83|0
1626857700000|2021-07-21 08:55:00|94.12|91.92|93.94|91.74|94.39|92.19|93.68|91.48|0
1626858000000|2021-07-21 09:00:00|94.03|91.83|93.5|91.3|94.12|91.92|92.97|90.77|0
1626858300000|2021-07-21 09:05:00|93.59|91.39|93.14|90.94|94.03|91.83|92.97|90.77|0
1626858600000|2021-07-21 09:10:00|93.05|90.85|92.97|90.77|93.49|91.29|92.79|90.59|0
1626858900000|2021-07-21 09:15:00|93.05|90.85|93.85|91.65|93.93|91.73|92.88|90.68|0
1626859200000|2021-07-21 09:20:00|93.93|91.73|94.47|92.27|94.47|92.27|93.58|91.38|0
1626859500000|2021-07-21 09:25:00|94.38|92.18|94.02|91.82|94.42|92.22|93.75|91.55|0
1626859800000|2021-07-21 09:30:00|94.11|91.91|93.58|91.38|94.11|91.91|93.4|91.2|0
1626860100000|2021-07-21 09:35:00|93.66|91.46|93.93|91.73|93.93|91.73|93.49|91.29|0
1626860400000|2021-07-21 09:40:00|93.88|91.68|93.44|91.24|93.88|91.68|93.31|91.11|0
1626860700000|2021-07-21 09:45:00|93.4|91.2|93.48|91.28|93.57|91.37|93.22|91.02|0
1626861000000|2021-07-21 09:50:00|93.57|91.37|93.3|91.1|93.57|91.37|93.04|90.84|0
1626861300000|2021-07-21 09:55:00|93.26|91.06|93.48|91.28|93.66|91.46|93.22|91.02|0
1626861600000|2021-07-21 10:00:00|93.39|91.19|92.51|90.31|93.57|91.37|92.42|90.22|0
1626861900000|2021-07-21 10:05:00|92.6|90.4|92.77|90.57|92.95|90.75|92.07|89.87|0
1626862200000|2021-07-21 10:10:00|92.81|90.61|92.42|90.22|92.95|90.75|92.24|90.04|0
1626862500000|2021-07-21 10:15:00|92.24|90.04|92.59|90.39|92.68|90.48|91.8|89.6|0
1626862800000|2021-07-21 10:20:00|92.5|90.3|93.42|91.22|93.42|91.22|92.5|90.3|0
1626863100000|2021-07-21 10:25:00|93.38|91.18|93.2|91|93.56|91.36|93.2|91|0
1626863400000|2021-07-21 10:30:00|93.29|91.09|91.99|89.79|93.38|91.18|91.9|89.7|0
1626863700000|2021-07-21 10:35:00|92.07|89.87|91.81|89.61|92.25|90.05|91.81|89.61|0
1626864000000|2021-07-21 10:40:00|91.72|89.52|91.94|89.74|92.16|89.96|91.63|89.43|0
1626864300000|2021-07-21 10:45:00|91.89|89.69|91.81|89.61|92.16|89.96|91.54|89.34|0
1626864600000|2021-07-21 10:50:00|91.89|89.69|91.72|89.52|92.15|89.95|91.37|89.17|0
1626864900000|2021-07-21 10:55:00|91.8|89.6|91.89|89.69|91.89|89.69|91.37|89.17|0
1626865200000|2021-07-21 11:00:00|91.37|89.17|90.67|88.47|91.49|89.29|90.67|88.47|0
1626865500000|2021-07-21 11:05:00|90.62|88.42|90.41|88.21|90.67|88.47|90.15|87.95|0
1626865800000|2021-07-21 11:10:00|90.36|88.16|90.15|87.95|90.58|88.38|89.89|87.69|0
1626866100000|2021-07-21 11:15:00|90.23|88.03|90.92|88.72|90.92|88.72|89.89|87.69|0
1626866400000|2021-07-21 11:20:00|90.84|88.64|89.37|87.17|90.84|88.64|89.37|87.17|0
1626866700000|2021-07-21 11:25:00|89.28|87.08|89.02|86.82|89.37|87.17|88.6|86.4|0
1626867000000|2021-07-21 11:30:00|88.94|86.74|88.76|86.56|89.19|86.99|88.51|86.31|0
1626867300000|2021-07-21 11:35:00|88.68|86.48|88.17|85.97|88.85|86.65|88.08|85.88|0
1626867600000|2021-07-21 11:40:00|88.08|85.88|87.74|85.54|88.16|85.96|86.98|84.78|0
1626867900000|2021-07-21 11:45:00|87.82|85.62|87.99|85.79|88.33|86.13|87.32|85.12|0
1626868200000|2021-07-21 11:50:00|88.08|85.88|86.93|84.73|88.08|85.88|86.64|84.44|0
1626868500000|2021-07-21 11:55:00|86.89|84.69|87.23|85.03|87.31|85.11|86.55|84.35|0
1626868800000|2021-07-21 12:00:00|87.06|84.86|87.31|85.11|87.73|85.53|86.97|84.77|0
1626869100000|2021-07-21 12:05:00|87.22|85.02|89.9|87.7|90.83|88.63|87.22|85.02|0
1626869400000|2021-07-21 12:10:00|89.81|87.61|89.73|87.53|89.9|87.7|89.3|87.1|0
1626869700000|2021-07-21 12:15:00|89.81|87.61|89.81|87.61|89.9|87.7|89.47|87.27|0
1626870000000|2021-07-21 12:20:00|89.73|87.53|90.15|87.95|90.15|87.95|89.59|87.39|0
1626870300000|2021-07-21 12:25:00|90.07|87.87|90.32|88.12|90.41|88.21|90.07|87.87|0
1626870600000|2021-07-21 12:30:00|90.41|88.21|91.23|89.03|91.45|89.25|90.32|88.12|0
1626870900000|2021-07-21 12:35:00|91.19|88.99|90.67|88.47|91.45|89.25|90.49|88.29|0
1626871200000|2021-07-21 12:40:00|90.62|88.42|90.32|88.12|91.01|88.81|90.32|88.12|0
1626871500000|2021-07-21 12:45:00|90.15|87.95|90.06|87.86|90.23|88.03|89.2|87|0
1626871800000|2021-07-21 12:50:00|89.89|87.69|90.23|88.03|90.57|88.37|89.54|87.34|0
1626872100000|2021-07-21 12:55:00|90.14|87.94|90.57|88.37|90.66|88.46|90.14|87.94|0
1626872400000|2021-07-21 13:00:00|90.66|88.46|90.31|88.11|91.09|88.89|90.23|88.03|0
1626872700000|2021-07-21 13:05:00|90.23|88.03|90.48|88.28|90.83|88.63|89.8|87.6|0
1626873000000|2021-07-21 13:10:00|90.57|88.37|90.65|88.45|90.65|88.45|90.31|88.11|0
1626873300000|2021-07-21 13:15:00|90.57|88.37|91.61|89.41|91.61|89.41|90.57|88.37|0
1626873600000|2021-07-21 13:20:00|91.52|89.32|91.69|89.49|91.95|89.75|91.26|89.06|0
1626873900000|2021-07-21 13:25:00|91.6|89.4|91.69|89.49|91.86|89.66|91.34|89.14|0
1626874200000|2021-07-21 13:30:00|91.82|89.62|91.58|89.38|92.47|90.27|89.93|87.73|0
1626874500000|2021-07-21 13:35:00|91.67|89.47|91.93|89.73|92.9|90.7|91.4|89.2|0
1626874800000|2021-07-21 13:40:00|91.67|89.47|92.81|90.61|92.98|90.78|91.32|89.12|0
1626875100000|2021-07-21 13:45:00|92.9|90.7|93.42|91.22|93.69|91.49|92.45|90.25|0
1626875400000|2021-07-21 13:50:00|93.69|91.49|94.05|91.85|94.67|92.47|93.34|91.14|0
1626875700000|2021-07-21 13:55:00|93.96|91.76|95.03|92.83|95.12|92.92|93.96|91.76|0
1626876000000|2021-07-21 14:00:00|95.12|92.92|94.22|92.02|95.21|93.01|93.86|91.66|0
1626876300000|2021-07-21 14:05:00|94.26|92.06|94.4|92.2|94.93|92.73|94.04|91.84|0
1626876600000|2021-07-21 14:10:00|94.31|92.11|94.57|92.37|94.84|92.64|94.13|91.93|0
1626876900000|2021-07-21 14:15:00|94.66|92.46|93.59|91.39|94.75|92.55|92.88|90.68|0
1626877200000|2021-07-21 14:20:00|93.68|91.48|94.21|92.01|94.3|92.1|93.5|91.3|0
1626877500000|2021-07-21 14:25:00|94.3|92.1|92.79|90.59|94.48|92.28|92.79|90.59|0
1626877800000|2021-07-21 14:30:00|92.88|90.68|92.7|90.5|93.23|91.03|92.17|89.97|0
1626878100000|2021-07-21 14:35:00|92.79|90.59|93.85|91.65|93.94|91.74|92.7|90.5|0
1626878400000|2021-07-21 14:40:00|93.94|91.74|93.85|91.65|94.39|92.19|93.85|91.65|0
1626878700000|2021-07-21 14:45:00|93.76|91.56|94.12|91.92|94.47|92.27|93.76|91.56|0
1626879000000|2021-07-21 14:50:00|94.03|91.83|93.85|91.65|94.29|92.09|93.58|91.38|0
1626879300000|2021-07-21 14:55:00|93.76|91.56|94.2|92|94.65|92.45|93.76|91.56|0
1626879600000|2021-07-21 15:00:00|94.38|92.18|94.56|92.36|95.09|92.89|94.29|92.09|0
1626879900000|2021-07-21 15:05:00|94.47|92.27|94.29|92.09|94.82|92.62|94.2|92|0
1626880200000|2021-07-21 15:10:00|94.2|92|93.93|91.73|94.64|92.44|93.66|91.46|0
1626880500000|2021-07-21 15:15:00|94.02|91.82|94.82|92.62|94.82|92.62|93.93|91.73|0
1626880800000|2021-07-21 15:20:00|94.91|92.71|94.73|92.53|94.91|92.71|94.28|92.08|0
1626881100000|2021-07-21 15:25:00|94.82|92.62|93.48|91.28|95|92.8|93.34|91.14|0
1626881400000|2021-07-21 15:30:00|93.39|91.19|94.37|92.17|94.46|92.26|93.04|90.84|0
1626881700000|2021-07-21 15:35:00|94.46|92.26|94.19|91.99|94.72|92.52|94.1|91.9|0
1626882000000|2021-07-21 15:40:00|94.1|91.9|94.54|92.34|94.72|92.52|94.1|91.9|0
1626882300000|2021-07-21 15:45:00|94.45|92.25|94.9|92.7|94.9|92.7|94.45|92.25|0
1626882600000|2021-07-21 15:50:00|94.99|92.79|95.35|93.15|96.25|94.05|94.99|92.79|0
1626882900000|2021-07-21 15:55:00|95.44|93.24|96.25|94.05|96.25|94.05|95.44|93.24|0
1626883200000|2021-07-21 16:00:00|96.16|93.96|95.79|93.59|96.25|94.05|95.7|93.5|0
1626883500000|2021-07-21 16:05:00|95.88|93.68|95.83|93.63|96.06|93.86|95.56|93.36|0
1626883800000|2021-07-21 16:10:00|95.88|93.68|95.25|93.05|95.88|93.68|95.07|92.87|0
1626884100000|2021-07-21 16:15:00|95.16|92.96|95.43|93.23|95.52|93.32|95.16|92.96|0
1626884400000|2021-07-21 16:20:00|95.52|93.32|95.16|92.96|95.61|93.41|94.98|92.78|0
1626884700000|2021-07-21 16:25:00|95.25|93.05|94.88|92.68|95.25|93.05|94.79|92.59|0
1626885000000|2021-07-21 16:30:00|94.97|92.77|94.79|92.59|95.42|93.22|94.66|92.46|0
1626885300000|2021-07-21 16:35:00|94.7|92.5|94.7|92.5|94.97|92.77|94.61|92.41|0
1626885600000|2021-07-21 16:40:00|94.61|92.41|95.33|93.13|95.33|93.13|94.61|92.41|0
1626885900000|2021-07-21 16:45:00|95.24|93.04|94.97|92.77|95.42|93.22|94.79|92.59|0
1626886200000|2021-07-21 16:50:00|94.88|92.68|94.88|92.68|95.06|92.86|94.43|92.23|0
1626886500000|2021-07-21 16:55:00|94.79|92.59|94.25|92.05|94.88|92.68|94.16|91.96|0
1626886800000|2021-07-21 17:00:00|94.34|92.14|94.78|92.58|94.96|92.76|94.25|92.05|0
1626887100000|2021-07-21 17:05:00|94.87|92.67|94.96|92.76|95.14|92.94|94.69|92.49|0
1626887400000|2021-07-21 17:10:00|95|92.8|94.78|92.58|95.45|93.25|94.69|92.49|0
1626887700000|2021-07-21 17:15:00|94.87|92.67|94.64|92.44|95.14|92.94|94.51|92.31|0
1626888000000|2021-07-21 17:20:00|94.6|92.4|95.31|93.11|95.58|93.38|94.6|92.4|0
1626888300000|2021-07-21 17:25:00|95.4|93.2|95.58|93.38|95.76|93.56|95.31|93.11|0
1626888600000|2021-07-21 17:30:00|95.76|93.56|95.76|93.56|95.94|93.74|95.58|93.38|0
1626888900000|2021-07-21 17:35:00|95.67|93.47|95.49|93.29|95.85|93.65|95.22|93.02|0
1626889200000|2021-07-21 17:40:00|95.4|93.2|95.76|93.56|96.12|93.92|95.4|93.2|0
1626889500000|2021-07-21 17:45:00|95.8|93.6|95.85|93.65|96.03|93.83|95.58|93.38|0
1626889800000|2021-07-21 17:50:00|95.94|93.74|96.11|93.91|96.3|94.1|95.8|93.6|0
1626890100000|2021-07-21 17:55:00|96.02|93.82|95.84|93.64|96.21|94.01|95.57|93.37|0
1626890400000|2021-07-21 18:00:00|95.93|93.73|95.84|93.64|96.02|93.82|95.39|93.19|0
1626890700000|2021-07-21 18:05:00|95.75|93.55|95.84|93.64|96.11|93.91|95.66|93.46|0
1626891000000|2021-07-21 18:10:00|95.93|93.73|95.21|93.01|95.93|93.73|95.21|93.01|0
1626891300000|2021-07-21 18:15:00|95.12|92.92|94.94|92.74|95.48|93.28|94.85|92.65|0
1626891600000|2021-07-21 18:20:00|95.02|92.82|95.2|93|95.38|93.18|94.85|92.65|0
1626891900000|2021-07-21 18:25:00|95.29|93.09|95.65|93.45|95.65|93.45|95.02|92.82|0
1626892200000|2021-07-21 18:30:00|95.74|93.54|96.01|93.81|96.28|94.08|95.65|93.45|0
1626892500000|2021-07-21 18:35:00|95.92|93.72|95.59|93.39|97.41|95.21|94.21|92.01|0
1626892800000|2021-07-21 18:40:00|95.54|93.34|95.86|93.66|96.13|93.93|95.5|93.3|0
1626893100000|2021-07-21 18:45:00|95.95|93.75|95.77|93.57|96.17|93.97|95.68|93.48|0
1626893400000|2021-07-21 18:50:00|95.86|93.66|95.86|93.66|96.13|93.93|95.77|93.57|0
1626893700000|2021-07-21 18:55:00|95.77|93.57|96.22|94.02|96.22|94.02|95.77|93.57|0
1626894000000|2021-07-21 19:00:00|96.13|93.93|96.31|94.11|96.4|94.2|95.94|93.74|0
1626894300000|2021-07-21 19:05:00|96.4|94.2|96.76|94.56|96.76|94.56|96.21|94.01|0
1626894600000|2021-07-21 19:10:00|96.67|94.47|96.21|94.01|96.94|94.74|96.12|93.92|0
1626894900000|2021-07-21 19:15:00|96.3|94.1|96.76|94.56|97.03|94.83|96.21|94.01|0
1626895200000|2021-07-21 19:20:00|96.85|94.65|96.57|94.37|96.94|94.74|96.48|94.28|0
1626895500000|2021-07-21 19:25:00|96.48|94.28|96.03|93.83|96.66|94.46|95.75|93.55|0
1626895800000|2021-07-21 19:30:00|95.93|93.73|96.57|94.37|96.66|94.46|95.75|93.55|0
1626896100000|2021-07-21 19:35:00|96.66|94.46|95.57|93.37|96.75|94.55|95.57|93.37|0
1626896400000|2021-07-21 19:40:00|95.66|93.46|95.84|93.64|96.11|93.91|95.48|93.28|0
1626896700000|2021-07-21 19:45:00|95.75|93.55|94.94|92.74|95.93|93.73|94.94|92.74|0
1626897000000|2021-07-21 19:50:00|94.98|92.78|97.89|95.69|98.34|96.14|94.13|91.93|0
1626897300000|2021-07-21 19:55:00|98.16|95.96|99.11|96.91|100.44|98.24|97.52|95.32|0
1626897600000|2021-07-21 20:00:00|99.21|97.01|99.85|97.65|100.22|98.02|99.21|97.01|0
1626897900000|2021-07-21 20:05:00|100.04|97.84|99.66|97.46|100.04|97.84|99.66|97.46|0
1626898200000|2021-07-21 20:10:00|99.76|97.56|99.85|97.65|99.85|97.65|99.57|97.37|0
1626898500000|2021-07-21 20:15:00|100.05|97.45|100.23|97.63|100.32|97.72|100.05|97.45|0
1626898800000|2021-07-21 20:20:00|100.27|97.67|100.23|97.63|100.32|97.72|100.14|97.54|0
1626899100000|2021-07-21 20:25:00|100.32|97.72|100.13|97.53|100.32|97.72|100.13|97.53|0
1626899400000|2021-07-21 20:30:00|100.23|97.63|100.22|97.62|100.23|97.63|100.22|97.62|0
1626899700000|2021-07-21 20:35:00|100.13|97.53|100.22|97.62|100.32|97.72|100.13|97.53|0
1626900000000|2021-07-21 20:40:00|100.31|97.71|100.41|97.81|100.41|97.81|100.22|97.62|0
1626900300000|2021-07-21 20:45:00|100.31|97.71|100.4|97.8|100.5|97.9|100.31|97.71|0
1626900600000|2021-07-21 20:50:00|100.5|97.9|100.77|98.17|100.87|98.27|100.5|97.9|0
1626900900000|2021-07-21 20:55:00|100.87|98.27|101|98.4|101|98.4|100.87|98.27|0
1626901200000|2021-07-21 21:00:00|100.92|98.32|100.95|98.35|101.15|98.55|100.84|98.24|0
1626901500000|2021-07-21 21:05:00|100.97|98.37|100.86|98.26|100.97|98.37|100.86|98.26|0
1626901800000|2021-07-21 21:10:00|100.97|98.37|100.89|98.29|100.97|98.37|100.89|98.29|0
1626902100000|2021-07-21 21:15:00|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1626902400000|2021-07-21 21:20:00|100.88|98.28|100.88|98.28|100.91|98.31|100.88|98.28|0
1626902700000|2021-07-21 21:25:00|100.87|98.27|100.87|98.27|100.88|98.28|100.83|98.23|0
1626903000000|2021-07-21 21:30:00|100.88|98.28|100.84|98.24|100.91|98.31|100.84|98.24|0
1626903300000|2021-07-21 21:35:00|100.83|98.23|100.89|98.29|100.89|98.29|100.83|98.23|0
1626903600000|2021-07-21 21:40:00|100.88|98.28|100.86|98.26|100.89|98.29|100.82|98.22|0
1626903900000|2021-07-21 21:45:00|100.87|98.27|100.71|98.11|100.87|98.27|100.71|98.11|0
1626904500000|2021-07-21 21:55:00|100.7|98.1|100.74|98.14|100.79|98.19|100.7|98.1|0
1626904800000|2021-07-21 22:00:00|100.89|98.29|100.38|97.78|100.89|98.29|100.01|97.41|0
1626905100000|2021-07-21 22:05:00|100.47|97.87|100.38|97.78|100.47|97.87|100.19|97.59|0
1626905400000|2021-07-21 22:10:00|100.47|97.87|100.37|97.77|100.56|97.96|100.37|97.77|0
1626905700000|2021-07-21 22:15:00|100.28|97.68|100.09|97.49|100.28|97.68|99.91|97.31|0
1626906000000|2021-07-21 22:20:00|100.14|97.54|100|97.4|100.19|97.59|100|97.4|0
1626906300000|2021-07-21 22:25:00|100.09|97.49|100.09|97.49|100.28|97.68|100.09|97.49|0
1626906600000|2021-07-21 22:30:00|100.18|97.58|100.18|97.58|100.27|97.67|100.09|97.49|0
1626906900000|2021-07-21 22:35:00|100.27|97.67|100.27|97.67|100.27|97.67|100.18|97.58|0
1626907200000|2021-07-21 22:40:00|100.18|97.58|100.27|97.67|100.27|97.67|100.09|97.49|0
1626907500000|2021-07-21 22:45:00|100.36|97.76|100.64|98.04|100.64|98.04|100.27|97.67|0
1626907800000|2021-07-21 22:50:00|100.55|97.95|100.36|97.76|100.55|97.95|100.36|97.76|0
1626908100000|2021-07-21 22:55:00|100.45|97.85|100.36|97.76|100.45|97.85|100.36|97.76|0
1626908400000|2021-07-21 23:00:00|100.64|98.04|100.82|98.22|100.82|98.22|100.54|97.94|0
1626908700000|2021-07-21 23:05:00|100.77|98.17|100.35|97.75|100.82|98.22|100.35|97.75|0
1626909000000|2021-07-21 23:10:00|100.45|97.85|100.35|97.75|100.45|97.85|100.35|97.75|0
1626909300000|2021-07-21 23:15:00|100.44|97.84|100.44|97.84|100.44|97.84|100.35|97.75|0
1626909600000|2021-07-21 23:20:00|100.39|97.79|100.53|97.93|100.54|97.94|100.35|97.75|0
1626909900000|2021-07-21 23:25:00|100.63|98.03|100.48|97.88|100.63|98.03|100.35|97.75|0
1626910200000|2021-07-21 23:30:00|100.53|97.93|100.25|97.65|100.53|97.93|100.07|97.47|0
1626910500000|2021-07-21 23:35:00|100.34|97.74|101.18|98.58|101.46|98.86|100.34|97.74|0
1626910800000|2021-07-21 23:40:00|101.27|98.67|101.18|98.58|101.27|98.67|101.08|98.48|0
1626911100000|2021-07-21 23:45:00|101.13|98.53|101.55|98.95|101.55|98.95|101.08|98.48|0
1626911400000|2021-07-21 23:50:00|101.46|98.86|101.08|98.48|101.64|99.04|101.08|98.48|0
1626911700000|2021-07-21 23:55:00|101.13|98.53|100.71|98.11|101.17|98.57|100.61|98.01|0
1626912000000|2021-07-22 00:00:00|100.52|97.92|100.52|97.92|100.61|98.01|100.24|97.64|0
1626912300000|2021-07-22 00:05:00|100.61|98.01|100.24|97.64|100.61|98.01|99.87|97.27|0
1626912600000|2021-07-22 00:10:00|100.33|97.73|100.7|98.1|100.79|98.19|100.24|97.64|0
1626912900000|2021-07-22 00:15:00|100.79|98.19|100.51|97.91|100.79|98.19|100.42|97.82|0
1626913200000|2021-07-22 00:20:00|100.61|98.01|100.61|98.01|100.98|98.38|100.51|97.91|0
1626913500000|2021-07-22 00:25:00|100.6|98|100.33|97.73|100.74|98.14|100.33|97.73|0
1626913800000|2021-07-22 00:30:00|100.23|97.63|100.14|97.54|100.23|97.63|99.95|97.35|0
1626914100000|2021-07-22 00:35:00|100.18|97.58|99.9|97.3|100.42|97.82|99.86|97.26|0
1626914400000|2021-07-22 00:40:00|99.95|97.35|99.76|97.16|100.04|97.44|99.67|97.07|0
1626914700000|2021-07-22 00:45:00|99.67|97.07|99.86|97.26|99.95|97.35|99.67|97.07|0
1626915000000|2021-07-22 00:50:00|99.85|97.25|99.85|97.25|100.13|97.53|99.85|97.25|0
1626915300000|2021-07-22 00:55:00|99.9|97.3|99.76|97.16|99.95|97.35|99.67|97.07|0
1626915600000|2021-07-22 01:00:00|99.8|97.2|99.76|97.16|99.85|97.25|99.67|97.07|0
1626915900000|2021-07-22 01:05:00|99.85|97.25|99.94|97.34|99.94|97.34|99.85|97.25|0
1626916200000|2021-07-22 01:10:00|99.89|97.29|100.22|97.62|100.31|97.71|99.85|97.25|0
1626916500000|2021-07-22 01:15:00|100.31|97.71|100.03|97.43|100.4|97.8|99.94|97.34|0
1626916800000|2021-07-22 01:20:00|100.12|97.52|99.84|97.24|100.31|97.71|99.84|97.24|0
1626917100000|2021-07-22 01:25:00|99.89|97.29|99.93|97.33|100.03|97.43|99.84|97.24|0
1626917400000|2021-07-22 01:30:00|100.03|97.43|100.39|97.79|100.39|97.79|99.84|97.24|0
1626917700000|2021-07-22 01:35:00|100.49|97.89|100.49|97.89|100.86|98.26|100.49|97.89|0
1626918000000|2021-07-22 01:40:00|100.39|97.79|101.04|98.44|101.23|98.63|100.39|97.79|0
1626918300000|2021-07-22 01:45:00|101.13|98.53|101.04|98.44|101.32|98.72|100.95|98.35|0
1626918600000|2021-07-22 01:50:00|101.08|98.48|100.85|98.25|101.23|98.63|100.85|98.25|0
1626918900000|2021-07-22 01:55:00|100.94|98.34|100.94|98.34|101.13|98.53|100.94|98.34|0
1626919200000|2021-07-22 02:00:00|100.99|98.39|100.57|97.97|101.13|98.53|100.57|97.97|0
1626919500000|2021-07-22 02:05:00|100.66|98.06|100.57|97.97|100.85|98.25|100.57|97.97|0
1626919800000|2021-07-22 02:10:00|100.66|98.06|100.75|98.15|100.94|98.34|100.66|98.06|0
1626920100000|2021-07-22 02:15:00|100.84|98.24|100.75|98.15|101.03|98.43|100.66|98.06|0
1626920400000|2021-07-22 02:20:00|100.84|98.24|100.93|98.33|100.94|98.34|100.75|98.15|0
1626920700000|2021-07-22 02:25:00|100.98|98.38|100.79|98.19|101.03|98.43|100.75|98.15|0
1626921000000|2021-07-22 02:30:00|100.75|98.15|100.65|98.05|101.02|98.42|100.65|98.05|0
1626921300000|2021-07-22 02:35:00|100.74|98.14|100.79|98.19|100.84|98.24|100.56|97.96|0
1626921600000|2021-07-22 02:40:00|100.84|98.24|100.74|98.14|100.93|98.33|100.65|98.05|0
1626921900000|2021-07-22 02:45:00|100.65|98.05|100.18|97.58|100.65|98.05|100.09|97.49|0
1626922200000|2021-07-22 02:50:00|100.13|97.53|100.09|97.49|100.27|97.67|100|97.4|0
1626922500000|2021-07-22 02:55:00|100.18|97.58|100.09|97.49|100.37|97.77|100.09|97.49|0
1626922800000|2021-07-22 03:00:00|100.18|97.58|100.08|97.48|100.18|97.58|99.9|97.3|0
1626923100000|2021-07-22 03:05:00|100.04|97.44|100.4|97.8|100.55|97.95|99.99|97.39|0
1626923400000|2021-07-22 03:10:00|100.36|97.76|100.27|97.67|100.55|97.95|100.27|97.67|0
1626923700000|2021-07-22 03:15:00|100.36|97.76|100.45|97.85|100.54|97.94|100.27|97.67|0
1626924000000|2021-07-22 03:20:00|100.54|97.94|100.45|97.85|100.63|98.03|100.45|97.85|0
1626924300000|2021-07-22 03:25:00|100.49|97.89|100.35|97.75|100.54|97.94|100.26|97.66|0
1626924600000|2021-07-22 03:30:00|100.26|97.66|100.07|97.47|100.35|97.75|99.98|97.38|0
1626924900000|2021-07-22 03:35:00|100.03|97.43|100.16|97.56|100.17|97.57|99.98|97.38|0
1626925200000|2021-07-22 03:40:00|100.26|97.66|100.16|97.56|100.26|97.66|100.16|97.56|0
1626925500000|2021-07-22 03:45:00|100.07|97.47|100.25|97.65|100.25|97.65|99.98|97.38|0
1626925800000|2021-07-22 03:50:00|100.3|97.7|100.25|97.65|100.34|97.74|100.07|97.47|0
1626926100000|2021-07-22 03:55:00|100.34|97.74|100.16|97.56|100.44|97.84|100.16|97.56|0
1626926400000|2021-07-22 04:00:00|100.25|97.65|100.25|97.65|100.25|97.65|100.16|97.56|0
1626926700000|2021-07-22 04:05:00|100.15|97.55|100.25|97.65|100.29|97.69|100.15|97.55|0
1626927000000|2021-07-22 04:10:00|100.15|97.55|100.24|97.64|100.34|97.74|100.1|97.5|0
1626927300000|2021-07-22 04:15:00|100.34|97.74|100.15|97.55|100.34|97.74|100.06|97.46|0
1626927600000|2021-07-22 04:20:00|100.06|97.46|100.06|97.46|100.15|97.55|100.06|97.46|0
1626927900000|2021-07-22 04:25:00|100.05|97.45|100.05|97.45|100.05|97.45|99.96|97.36|0
1626928200000|2021-07-22 04:30:00|99.96|97.36|100.14|97.54|100.24|97.64|99.96|97.36|0
1626928500000|2021-07-22 04:35:00|100.05|97.45|100.14|97.54|100.14|97.54|100.05|97.45|0
1626928800000|2021-07-22 04:40:00|100.19|97.59|99.86|97.26|100.23|97.63|99.86|97.26|0
1626929100000|2021-07-22 04:45:00|99.95|97.35|100.05|97.45|100.05|97.45|99.95|97.35|0
1626929400000|2021-07-22 04:50:00|99.95|97.35|100.14|97.54|100.14|97.54|99.95|97.35|0
1626929700000|2021-07-22 04:55:00|100.09|97.49|100.04|97.44|100.14|97.54|100.04|97.44|0
1626930000000|2021-07-22 05:00:00|99.95|97.35|100.04|97.44|100.04|97.44|99.86|97.26|0
1626930300000|2021-07-22 05:05:00|99.95|97.35|99.76|97.16|100.04|97.44|99.58|96.98|0
1626930600000|2021-07-22 05:10:00|99.67|97.07|99.85|97.25|99.85|97.25|99.67|97.07|0
1626930900000|2021-07-22 05:15:00|99.94|97.34|99.76|97.16|100.04|97.44|99.76|97.16|0
1626931200000|2021-07-22 05:20:00|99.85|97.25|99.94|97.34|100.03|97.43|99.85|97.25|0
1626931500000|2021-07-22 05:25:00|99.99|97.39|100.12|97.52|100.12|97.52|99.94|97.34|0
1626931800000|2021-07-22 05:30:00|100.03|97.43|100.68|98.08|100.68|98.08|100.03|97.43|0
1626932100000|2021-07-22 05:35:00|100.72|98.12|100.49|97.89|100.86|98.26|100.4|97.8|0
1626932400000|2021-07-22 05:40:00|100.44|97.84|100.77|98.17|100.77|98.17|100.4|97.8|0
1626932700000|2021-07-22 05:45:00|100.81|98.21|100.77|98.17|100.95|98.35|100.77|98.17|0
1626933000000|2021-07-22 05:50:00|100.86|98.26|100.49|97.89|100.86|98.26|100.49|97.89|0
1626933300000|2021-07-22 05:55:00|100.39|97.79|100.48|97.88|100.49|97.89|100.11|97.51|0
1626933600000|2021-07-22 06:00:00|100.39|97.79|100.2|97.6|100.44|97.84|100.11|97.51|0
1626933900000|2021-07-22 06:05:00|100.3|97.7|100.39|97.79|100.67|98.07|100.25|97.65|0
1626934200000|2021-07-22 06:10:00|100.34|97.74|100.2|97.6|100.39|97.79|100.11|97.51|0
1626934500000|2021-07-22 06:15:00|100.02|97.42|99.92|97.32|100.11|97.51|99.87|97.27|0
1626934800000|2021-07-22 06:20:00|100.01|97.41|100.2|97.6|100.2|97.6|99.92|97.32|0
1626935100000|2021-07-22 06:25:00|100.15|97.55|100.2|97.6|100.47|97.87|100.1|97.5|0
1626935400000|2021-07-22 06:30:00|100.29|97.69|100.66|98.06|100.75|98.15|100.2|97.6|0
1626935700000|2021-07-22 06:35:00|100.61|98.01|101.21|98.61|101.21|98.61|100.38|97.78|0
1626936000000|2021-07-22 06:40:00|101.31|98.71|101.12|98.52|101.68|99.08|101.12|98.52|0
1626936300000|2021-07-22 06:45:00|101.16|98.56|101.4|98.8|101.49|98.89|101.12|98.52|0
1626936600000|2021-07-22 06:50:00|101.3|98.7|101.02|98.42|101.3|98.7|100.93|98.33|0
1626936900000|2021-07-22 06:55:00|100.97|98.37|101.11|98.51|101.3|98.7|100.93|98.33|0
1626937200000|2021-07-22 07:00:00|101.3|98.7|101.67|99.07|102.61|100.01|101.16|98.56|0
1626937500000|2021-07-22 07:05:00|101.66|99.46|101.75|99.55|101.85|99.65|101.38|99.18|0
1626937800000|2021-07-22 07:10:00|101.85|99.65|101.94|99.74|102.22|100.02|101.47|99.27|0
1626938100000|2021-07-22 07:15:00|102.03|99.83|101.65|99.45|102.36|100.16|101.65|99.45|0
1626938400000|2021-07-22 07:20:00|101.75|99.55|102.22|100.02|102.41|100.21|101.65|99.45|0
1626938700000|2021-07-22 07:25:00|102.17|99.97|100.81|98.61|102.31|100.11|100.62|98.42|0
1626939000000|2021-07-22 07:30:00|100.72|98.52|100.06|97.86|101.37|99.17|100.06|97.86|0
1626939300000|2021-07-22 07:35:00|100.25|98.05|100.53|98.33|100.9|98.7|100.25|98.05|0
1626939600000|2021-07-22 07:40:00|100.48|98.28|100.43|98.23|100.99|98.79|100.34|98.14|0
1626939900000|2021-07-22 07:45:00|100.53|98.33|100.52|98.32|100.71|98.51|100.34|98.14|0
1626940200000|2021-07-22 07:50:00|100.43|98.23|100.71|98.51|100.94|98.74|100.34|98.14|0
1626940500000|2021-07-22 07:55:00|100.8|98.6|101.08|98.88|101.17|98.97|100.71|98.51|0
1626940800000|2021-07-22 08:00:00|100.99|98.79|100.8|98.6|100.99|98.79|100.43|98.23|0
1626941100000|2021-07-22 08:05:00|100.66|98.46|100.83|98.63|101.26|99.06|100.27|98.07|0
1626941400000|2021-07-22 08:10:00|100.78|98.58|100.46|98.26|100.92|98.72|100.27|98.07|0
1626941700000|2021-07-22 08:15:00|100.41|98.21|100.36|98.16|100.46|98.26|100.04|97.84|0
1626942000000|2021-07-22 08:20:00|100.45|98.25|100.45|98.25|100.5|98.3|100.08|97.88|0
1626942300000|2021-07-22 08:25:00|100.5|98.3|100.78|98.58|100.92|98.72|100.45|98.25|0
1626942600000|2021-07-22 08:30:00|100.73|98.53|100.73|98.53|100.82|98.62|100.54|98.34|0
1626942900000|2021-07-22 08:35:00|100.82|98.62|100.45|98.25|101.01|98.81|100.35|98.15|0
1626943200000|2021-07-22 08:40:00|100.54|98.34|100.91|98.71|100.91|98.71|100.54|98.34|0
1626943500000|2021-07-22 08:45:00|101.01|98.81|100.72|98.52|101.1|98.9|100.72|98.52|0
1626943800000|2021-07-22 08:50:00|100.77|98.57|100.53|98.33|100.91|98.71|100.26|98.06|0
1626944100000|2021-07-22 08:55:00|100.49|98.29|100.72|98.52|100.72|98.52|100.44|98.24|0
1626944400000|2021-07-22 09:00:00|100.67|98.47|100.53|98.33|100.72|98.52|100.35|98.15|0
1626944700000|2021-07-22 09:05:00|100.48|98.28|100.44|98.24|100.62|98.42|100.25|98.05|0
1626945000000|2021-07-22 09:10:00|100.53|98.33|100.62|98.42|100.71|98.51|100.25|98.05|0
1626945300000|2021-07-22 09:15:00|100.53|98.33|100.81|98.61|100.9|98.7|100.43|98.23|0
1626945600000|2021-07-22 09:20:00|100.9|98.7|100.94|98.74|101.09|98.89|100.71|98.51|0
1626945900000|2021-07-22 09:25:00|100.99|98.79|101.27|99.07|101.46|99.26|100.9|98.7|0
1626946200000|2021-07-22 09:30:00|101.18|98.98|100.99|98.79|101.18|98.98|100.89|98.69|0
1626946500000|2021-07-22 09:35:00|101.03|98.83|101.36|99.16|101.45|99.25|101.03|98.83|0
1626946800000|2021-07-22 09:40:00|101.27|99.07|101.36|99.16|101.45|99.25|101.26|99.06|0
1626947100000|2021-07-22 09:45:00|101.31|99.11|101.54|99.34|101.64|99.44|101.26|99.06|0
1626947400000|2021-07-22 09:50:00|101.45|99.25|101.45|99.25|101.64|99.44|101.35|99.15|0
1626947700000|2021-07-22 09:55:00|101.54|99.34|101.17|98.97|101.54|99.34|101.07|98.87|0
1626948000000|2021-07-22 10:00:00|101.07|98.87|101.35|99.15|101.35|99.15|100.98|98.78|0
1626948300000|2021-07-22 10:05:00|101.26|99.06|100.6|98.4|101.35|99.15|100.42|98.22|0
1626948600000|2021-07-22 10:10:00|100.69|98.49|101.07|98.87|101.16|98.96|100.69|98.49|0
1626948900000|2021-07-22 10:15:00|101.16|98.96|101.06|98.86|101.16|98.96|100.69|98.49|0
1626949200000|2021-07-22 10:20:00|100.97|98.77|101.16|98.96|101.25|99.05|100.88|98.68|0
1626949500000|2021-07-22 10:25:00|101.06|98.86|101.06|98.86|101.16|98.96|100.97|98.77|0
1626949800000|2021-07-22 10:30:00|101.15|98.95|101.25|99.05|101.34|99.14|101.06|98.86|0
1626950100000|2021-07-22 10:35:00|101.34|99.14|101.15|98.95|101.43|99.23|101.15|98.95|0
1626950400000|2021-07-22 10:40:00|101.24|99.04|101.62|99.42|101.62|99.42|101.24|99.04|0
1626950700000|2021-07-22 10:45:00|101.71|99.51|101.9|99.7|101.9|99.7|101.43|99.23|0
1626951000000|2021-07-22 10:50:00|101.99|99.79|102.27|100.07|102.27|100.07|101.9|99.7|0
1626951300000|2021-07-22 10:55:00|102.18|99.98|101.75|99.55|102.18|99.98|101.71|99.51|0
1626951600000|2021-07-22 11:00:00|101.71|99.51|101.14|98.94|101.71|99.51|101.14|98.94|0
1626951900000|2021-07-22 11:05:00|101.05|98.85|101.19|98.99|101.19|98.99|100.95|98.75|0
1626952200000|2021-07-22 11:10:00|101.23|99.03|101.04|98.84|101.23|99.03|100.67|98.47|0
1626952500000|2021-07-22 11:15:00|100.86|98.66|100.58|98.38|101.14|98.94|100.58|98.38|0
1626952800000|2021-07-22 11:20:00|100.67|98.47|100.48|98.28|101.15|98.95|100.39|98.19|0
1626953100000|2021-07-22 11:25:00|100.39|98.19|100.01|97.81|100.39|98.19|99.92|97.72|0
1626953400000|2021-07-22 11:30:00|99.92|97.72|100.57|98.37|100.57|98.37|99.92|97.72|0
1626953700000|2021-07-22 11:35:00|100.48|98.28|100.57|98.37|100.66|98.46|100.2|98|0
1626954000000|2021-07-22 11:40:00|100.61|98.41|99.59|97.39|100.66|98.46|99.36|97.16|0
1626954300000|2021-07-22 11:45:00|99.64|97.44|99.73|97.53|100.38|98.18|99.64|97.44|0
1626954600000|2021-07-22 11:50:00|99.82|97.62|100.1|97.9|100.29|98.09|99.73|97.53|0
1626954900000|2021-07-22 11:55:00|100.19|97.99|100.47|98.27|100.56|98.36|100.1|97.9|0
1626955200000|2021-07-22 12:00:00|100.56|98.36|99.44|97.24|100.56|98.36|99.44|97.24|0
1626955500000|2021-07-22 12:05:00|99.35|97.15|99.17|96.97|99.63|97.43|98.89|96.69|0
1626955800000|2021-07-22 12:10:00|99.26|97.06|99.72|97.52|99.81|97.61|98.98|96.78|0
1626956100000|2021-07-22 12:15:00|99.63|97.43|99.81|97.61|99.81|97.61|99.62|97.42|0
1626956400000|2021-07-22 12:20:00|99.72|97.52|99.9|97.7|100.09|97.89|99.53|97.33|0
1626956700000|2021-07-22 12:25:00|99.99|97.79|99.81|97.61|100.09|97.89|99.34|97.14|0
1626957000000|2021-07-22 12:30:00|99.9|97.7|99.16|96.96|99.9|97.7|98.7|96.5|0
1626957300000|2021-07-22 12:35:00|99.25|97.05|96.28|94.08|99.25|97.05|96.28|94.08|0
1626957600000|2021-07-22 12:40:00|96.37|94.17|96.83|94.63|96.92|94.72|96.19|93.99|0
1626957900000|2021-07-22 12:45:00|96.73|94.53|96.73|94.53|96.82|94.62|96.19|93.99|0
1626958200000|2021-07-22 12:50:00|96.64|94.44|95.55|93.35|96.73|94.53|95.55|93.35|0
1626958500000|2021-07-22 12:55:00|95.64|93.44|96.36|94.16|96.36|94.16|95.55|93.35|0
1626958800000|2021-07-22 13:00:00|96.18|93.98|96.36|94.16|96.82|94.62|96.18|93.98|0
1626959100000|2021-07-22 13:05:00|96.45|94.25|96.45|94.25|96.77|94.57|96.27|94.07|0
1626959400000|2021-07-22 13:10:00|96.36|94.16|96.54|94.34|96.72|94.52|95.81|93.61|0
1626959700000|2021-07-22 13:15:00|96.63|94.43|97.36|95.16|97.64|95.44|96.63|94.43|0
1626960000000|2021-07-22 13:20:00|97.27|95.07|97.27|95.07|97.59|95.39|97.09|94.89|0
1626960300000|2021-07-22 13:25:00|97.18|94.98|97.91|95.71|97.91|95.71|97.18|94.98|0
1626960600000|2021-07-22 13:30:00|97.73|95.53|97.26|95.06|98.83|96.63|97.08|94.88|0
1626960900000|2021-07-22 13:35:00|96.99|94.79|96.26|94.06|96.99|94.79|95.17|92.97|0
1626961200000|2021-07-22 13:40:00|96.35|94.15|98.18|95.98|98.73|96.53|96.26|94.06|0
1626961500000|2021-07-22 13:45:00|98.27|96.07|95.8|93.6|98.64|96.44|95.71|93.51|0
1626961800000|2021-07-22 13:50:00|95.89|93.69|96.86|94.66|97.08|94.88|94.9|92.7|0
1626962100000|2021-07-22 13:55:00|96.5|94.3|96.77|94.57|96.86|94.66|95.86|93.66|0
1626962400000|2021-07-22 14:00:00|97.23|95.03|96.95|94.75|98.24|96.04|96.59|94.39|0
1626962700000|2021-07-22 14:05:00|96.68|94.48|97.41|95.21|97.59|95.39|95.77|93.57|0
1626963000000|2021-07-22 14:10:00|97.5|95.3|98.23|96.03|98.51|96.31|97.5|95.3|0
1626963300000|2021-07-22 14:15:00|98.41|96.21|98.23|96.03|98.51|96.31|97.59|95.39|0
1626963600000|2021-07-22 14:20:00|98.32|96.12|97.22|95.02|98.32|96.12|97.22|95.02|0
1626963900000|2021-07-22 14:25:00|97.31|95.11|98.13|95.93|98.32|96.12|97.13|94.93|0
1626964200000|2021-07-22 14:30:00|98.04|95.84|98.68|96.48|98.96|96.76|98.04|95.84|0
1626964500000|2021-07-22 14:35:00|98.78|96.58|99.52|97.32|99.52|97.32|98.41|96.21|0
1626964800000|2021-07-22 14:40:00|99.33|97.13|99.89|97.69|100.54|98.34|99.24|97.04|0
1626965100000|2021-07-22 14:45:00|99.98|97.78|99.79|97.59|100.16|97.96|99.23|97.03|0
1626965400000|2021-07-22 14:50:00|99.7|97.5|99.79|97.59|99.88|97.68|99.23|97.03|0
1626965700000|2021-07-22 14:55:00|99.88|97.68|99.32|97.12|99.97|97.77|99.32|97.12|0
1626966000000|2021-07-22 15:00:00|99.23|97.03|96.86|94.66|99.69|97.49|96.86|94.66|0
1626966300000|2021-07-22 15:05:00|96.96|94.76|96.68|94.48|96.96|94.76|95.86|93.66|0
1626966600000|2021-07-22 15:10:00|96.59|94.39|96.22|94.02|96.77|94.57|95.58|93.38|0
1626966900000|2021-07-22 15:15:00|96.04|93.84|96.49|94.29|96.58|94.38|95.58|93.38|0
1626967200000|2021-07-22 15:20:00|96.58|94.38|96.76|94.56|97.04|94.84|96.03|93.83|0
1626967500000|2021-07-22 15:25:00|96.58|94.38|95.94|93.74|96.76|94.56|94.94|92.74|0
1626967800000|2021-07-22 15:30:00|95.85|93.65|95.12|92.92|96.3|94.1|95.12|92.92|0
1626968100000|2021-07-22 15:35:00|95.03|92.83|95.57|93.37|95.75|93.55|95.03|92.83|0
1626968400000|2021-07-22 15:40:00|95.66|93.46|94.21|92.01|95.66|93.46|94.21|92.01|0
1626968700000|2021-07-22 15:45:00|94.3|92.1|95.88|93.68|95.97|93.77|94.12|91.92|0
1626969000000|2021-07-22 15:50:00|95.97|93.77|96.24|94.04|96.24|94.04|95.51|93.31|0
1626969300000|2021-07-22 15:55:00|96.33|94.13|96.24|94.04|96.51|94.31|96.06|93.86|0
1626969600000|2021-07-22 16:00:00|96.33|94.13|95.06|92.86|96.69|94.49|94.97|92.77|0
1626969900000|2021-07-22 16:05:00|94.97|92.77|93.93|91.73|95.24|93.04|93.93|91.73|0
1626970200000|2021-07-22 16:10:00|93.7|91.5|94.24|92.04|94.24|92.04|93.52|91.32|0
1626970500000|2021-07-22 16:15:00|94.15|91.95|94.15|91.95|95.27|93.07|94.06|91.86|0
1626970800000|2021-07-22 16:20:00|93.97|91.77|95.67|93.47|96.17|93.97|93.88|91.68|0
1626971100000|2021-07-22 16:25:00|95.58|93.38|97.48|95.28|97.67|95.47|95.58|93.38|0
1626971400000|2021-07-22 16:30:00|97.3|95.1|97.48|95.28|97.57|95.37|97.03|94.83|0
1626971700000|2021-07-22 16:35:00|97.57|95.37|98.76|96.56|98.76|96.56|97.48|95.28|0
1626972000000|2021-07-22 16:40:00|98.67|96.47|98.67|96.47|98.81|96.61|98.21|96.01|0
1626972300000|2021-07-22 16:45:00|98.58|96.38|97.57|95.37|98.67|96.47|97.57|95.37|0
1626972600000|2021-07-22 16:50:00|97.66|95.46|98.48|96.28|98.76|96.56|97.66|95.46|0
1626972900000|2021-07-22 16:55:00|98.57|96.37|99.49|97.29|99.49|97.29|98.48|96.28|0
1626973200000|2021-07-22 17:00:00|99.4|97.2|99.58|97.38|99.68|97.48|99.03|96.83|0
1626973500000|2021-07-22 17:05:00|99.68|97.48|99.67|97.47|99.77|97.57|99.4|97.2|0
1626973800000|2021-07-22 17:10:00|99.58|97.38|100.13|97.93|100.41|98.21|99.49|97.29|0
1626974100000|2021-07-22 17:15:00|100.04|97.84|100.13|97.93|100.32|98.12|100.04|97.84|0
1626974400000|2021-07-22 17:20:00|100.04|97.84|100.41|98.21|100.41|98.21|99.67|97.47|0
1626974700000|2021-07-22 17:25:00|100.32|98.12|100.32|98.12|100.5|98.3|99.94|97.74|0
1626975000000|2021-07-22 17:30:00|100.41|98.21|100.69|98.49|100.87|98.67|100.13|97.93|0
1626975300000|2021-07-22 17:35:00|100.78|98.58|100.59|98.39|100.87|98.67|100.5|98.3|0
1626975600000|2021-07-22 17:40:00|100.68|98.48|100.59|98.39|100.78|98.58|100.59|98.39|0
1626975900000|2021-07-22 17:45:00|100.68|98.48|100.68|98.48|100.68|98.48|100.22|98.02|0
1626976200000|2021-07-22 17:50:00|100.59|98.39|100.96|98.76|101.05|98.85|100.4|98.2|0
1626976500000|2021-07-22 17:55:00|101.05|98.85|101.05|98.85|101.05|98.85|100.58|98.38|0
1626976800000|2021-07-22 18:00:00|100.96|98.76|101.05|98.85|101.05|98.85|100.77|98.57|0
1626977100000|2021-07-22 18:05:00|101.14|98.94|100.86|98.66|101.61|99.41|100.86|98.66|0
1626977400000|2021-07-22 18:10:00|100.95|98.75|102.08|99.88|102.08|99.88|100.95|98.75|0
1626977700000|2021-07-22 18:15:00|102.07|99.87|100.87|98.67|104.68|102.48|100.87|98.67|0
1626978000000|2021-07-22 18:20:00|100.82|98.62|101.05|98.85|101.15|98.95|100.49|98.29|0
1626978300000|2021-07-22 18:25:00|100.96|98.76|101.05|98.85|101.15|98.95|100.87|98.67|0
1626978600000|2021-07-22 18:30:00|101|98.8|100.86|98.66|101.05|98.85|100.68|98.48|0
1626978900000|2021-07-22 18:35:00|100.81|98.61|101.05|98.85|101.14|98.94|100.67|98.47|0
1626979200000|2021-07-22 18:40:00|101.14|98.94|99.9|97.7|101.24|99.04|99.62|97.42|0
1626979500000|2021-07-22 18:45:00|100|97.8|100.09|97.89|100.65|98.45|99.9|97.7|0
1626979800000|2021-07-22 18:50:00|100.18|97.98|100.09|97.89|100.37|98.17|99.81|97.61|0
1626980100000|2021-07-22 18:55:00|100.18|97.98|100.84|98.64|100.84|98.64|99.9|97.7|0
1626980400000|2021-07-22 19:00:00|100.74|98.54|100.65|98.45|100.93|98.73|100.46|98.26|0
1626980700000|2021-07-22 19:05:00|100.55|98.35|100.08|97.88|100.65|98.45|99.99|97.79|0
1626981000000|2021-07-22 19:10:00|99.99|97.79|101.13|98.93|101.22|99.02|99.8|97.6|0
1626981300000|2021-07-22 19:15:00|101.04|98.84|101.32|99.12|101.5|99.3|100.85|98.65|0
1626981600000|2021-07-22 19:20:00|101.22|99.02|101.03|98.83|101.6|99.4|100.94|98.74|0
1626981900000|2021-07-22 19:25:00|101.13|98.93|101.31|99.11|101.59|99.39|101.03|98.83|0
1626982200000|2021-07-22 19:30:00|101.22|99.02|100.47|98.27|101.22|99.02|100|97.8|0
1626982500000|2021-07-22 19:35:00|100.56|98.36|100.37|98.17|100.65|98.45|100|97.8|0
1626982800000|2021-07-22 19:40:00|100.19|97.99|100.46|98.26|100.56|98.36|99.81|97.61|0
1626983100000|2021-07-22 19:45:00|100.56|98.36|100.65|98.45|101.21|99.01|100.37|98.17|0
1626983400000|2021-07-22 19:50:00|100.93|98.73|100.93|98.73|101.02|98.82|100.37|98.17|0
1626983700000|2021-07-22 19:55:00|101.02|98.82|101.3|99.1|101.4|99.2|100.65|98.45|0
1626984000000|2021-07-22 20:00:00|101.39|99.19|102.24|100.04|102.34|100.14|101.39|99.19|0
1626984300000|2021-07-22 20:05:00|102.34|100.14|102.33|100.13|102.43|100.23|102.24|100.04|0
1626984600000|2021-07-22 20:10:00|102.43|100.23|102.43|100.23|102.52|100.32|102.33|100.13|0
1626984900000|2021-07-22 20:15:00|102.63|100.03|103.29|100.69|103.29|100.69|102.63|100.03|0
1626985200000|2021-07-22 20:20:00|103.38|100.78|103.95|101.35|103.95|101.35|103.29|100.69|0
1626985500000|2021-07-22 20:25:00|103.86|101.26|104.24|101.64|104.43|101.83|103.86|101.26|0
1626985800000|2021-07-22 20:30:00|104.33|101.73|104.33|101.73|104.43|101.83|104.24|101.64|0
1626986100000|2021-07-22 20:35:00|104.24|101.64|104.42|101.82|104.42|101.82|104.23|101.63|0
1626986400000|2021-07-22 20:40:00|104.52|101.92|104.9|102.3|104.9|102.3|104.52|101.92|0
1626986700000|2021-07-22 20:45:00|104.81|102.21|105.38|102.78|105.77|103.17|104.81|102.21|0
1626987000000|2021-07-22 20:50:00|105.48|102.88|105.76|103.16|105.77|103.17|105.38|102.78|0
1626987300000|2021-07-22 20:55:00|105.67|103.07|105.74|103.14|105.86|103.26|105.57|102.97|0
1626987600000|2021-07-22 21:00:00|105.71|103.11|105.6|103|105.75|103.15|105.57|102.97|0
1626987900000|2021-07-22 21:05:00|105.59|102.99|105.74|103.14|105.74|103.14|105.5|102.9|0
1626988200000|2021-07-22 21:10:00|105.92|103.32|105.72|103.12|106|103.4|105.72|103.12|0
1626988500000|2021-07-22 21:15:00|105.83|103.23|105.82|103.22|105.86|103.26|105.69|103.09|0
1626988800000|2021-07-22 21:20:00|105.86|103.26|105.82|103.22|105.93|103.33|105.78|103.18|0
1626989100000|2021-07-22 21:25:00|105.86|103.26|105.93|103.33|106|103.4|105.83|103.23|0
1626989400000|2021-07-22 21:30:00|105.79|103.19|105.84|103.24|105.84|103.24|105.76|103.16|0
1626989700000|2021-07-22 21:35:00|105.85|103.25|105.81|103.21|105.85|103.25|105.77|103.17|0
1626990000000|2021-07-22 21:40:00|105.77|103.17|105.78|103.18|105.78|103.18|105.7|103.1|0
1626990300000|2021-07-22 21:45:00|105.79|103.19|105.56|102.96|105.82|103.22|105.56|102.96|0
1626990600000|2021-07-22 21:50:00|105.54|102.94|105.54|102.94|105.62|103.02|105.53|102.93|0
1626990900000|2021-07-22 21:55:00|105.53|102.93|105.65|103.05|105.65|103.05|105.47|102.87|0
1626991200000|2021-07-22 22:00:00|105.88|103.28|105.64|103.04|105.88|103.28|105.5|102.9|0
1626991500000|2021-07-22 22:05:00|105.74|103.14|105.35|102.75|105.74|103.14|105.35|102.75|0
1626991800000|2021-07-22 22:10:00|105.45|102.85|105.35|102.75|105.54|102.94|105.25|102.65|0
1626992100000|2021-07-22 22:15:00|105.45|102.85|105.35|102.75|105.54|102.94|105.25|102.65|0
1626992400000|2021-07-22 22:20:00|105.25|102.65|105.35|102.75|105.44|102.84|105.25|102.65|0
1626992700000|2021-07-22 22:25:00|105.25|102.65|105.06|102.46|105.25|102.65|105.06|102.46|0
1626993000000|2021-07-22 22:30:00|105.15|102.55|105.15|102.55|105.2|102.6|104.96|102.36|0
1626993300000|2021-07-22 22:35:00|105.1|102.5|104.96|102.36|105.25|102.65|104.96|102.36|0
1626993600000|2021-07-22 22:40:00|104.86|102.26|105.05|102.45|105.05|102.45|104.86|102.26|0
1626993900000|2021-07-22 22:45:00|105.15|102.55|104.95|102.35|105.15|102.55|104.95|102.35|0
1626994200000|2021-07-22 22:50:00|105.05|102.45|105.14|102.54|105.19|102.59|105.05|102.45|0
1626994500000|2021-07-22 22:55:00|105.24|102.64|105.14|102.54|105.24|102.64|105.14|102.54|0
1626994800000|2021-07-22 23:00:00|105.19|102.59|105.24|102.64|105.24|102.64|105.14|102.54|0
1626995100000|2021-07-22 23:05:00|105.33|102.73|105.23|102.63|105.62|103.02|105.23|102.63|0
1626995400000|2021-07-22 23:10:00|105.14|102.54|105.23|102.63|105.23|102.63|105.14|102.54|0
1626995700000|2021-07-22 23:15:00|105.14|102.54|105.13|102.53|105.23|102.63|105.13|102.53|0
1626996000000|2021-07-22 23:20:00|105.04|102.44|105.23|102.63|105.23|102.63|104.94|102.34|0
1626996300000|2021-07-22 23:25:00|105.18|102.58|105.23|102.63|105.23|102.63|105.13|102.53|0
1626996600000|2021-07-22 23:30:00|105.18|102.58|104.94|102.34|105.23|102.63|104.94|102.34|0
1626996900000|2021-07-22 23:35:00|105.03|102.43|105.03|102.43|105.03|102.43|104.93|102.33|0
1626997200000|2021-07-22 23:40:00|105.13|102.53|104.93|102.33|105.13|102.53|104.93|102.33|0
1626997500000|2021-07-22 23:45:00|104.98|102.38|105.12|102.52|105.22|102.62|104.98|102.38|0
1626997800000|2021-07-22 23:50:00|105.22|102.62|105.12|102.52|105.22|102.62|105.12|102.52|0
1626998100000|2021-07-22 23:55:00|105.02|102.42|105.02|102.42|105.12|102.52|105.02|102.42|0
1626998400000|2021-07-23 00:00:00|104.93|102.33|104.35|101.75|104.93|102.33|104.35|101.75|0
1626998700000|2021-07-23 00:05:00|104.45|101.85|104.64|102.04|104.83|102.23|104.45|101.85|0
1626999000000|2021-07-23 00:10:00|104.68|102.08|104.73|102.13|104.83|102.23|104.54|101.94|0
1626999300000|2021-07-23 00:15:00|104.63|102.03|104.92|102.32|105.11|102.51|104.63|102.03|0
1626999600000|2021-07-23 00:20:00|104.87|102.27|105.21|102.61|105.21|102.61|104.87|102.27|0
1626999900000|2021-07-23 00:25:00|105.3|102.7|105.3|102.7|105.49|102.89|105.11|102.51|0
1627000200000|2021-07-23 00:30:00|105.35|102.75|105.78|103.18|105.78|103.18|105.2|102.6|0
1627000500000|2021-07-23 00:35:00|105.88|103.28|106.07|103.47|106.17|103.57|105.78|103.18|0
1627000800000|2021-07-23 00:40:00|105.97|103.37|105.97|103.37|106.07|103.47|105.87|103.27|0
1627001100000|2021-07-23 00:45:00|105.87|103.27|106.45|103.85|106.55|103.95|105.87|103.27|0
1627001400000|2021-07-23 00:50:00|106.55|103.95|106.5|103.9|106.74|104.14|106.45|103.85|0
1627001700000|2021-07-23 00:55:00|106.45|103.85|106.35|103.75|106.55|103.95|106.35|103.75|0
1627002000000|2021-07-23 01:00:00|106.45|103.85|106.25|103.65|106.54|103.94|106.25|103.65|0
1627002300000|2021-07-23 01:05:00|106.2|103.6|106.25|103.65|106.4|103.8|106.15|103.55|0
1627002600000|2021-07-23 01:10:00|106.3|103.7|106.15|103.55|106.35|103.75|106.15|103.55|0
1627002900000|2021-07-23 01:15:00|106.1|103.5|106.44|103.84|106.44|103.84|106.06|103.46|0
1627003200000|2021-07-23 01:20:00|106.54|103.94|106.15|103.55|106.54|103.94|106.15|103.55|0
1627003500000|2021-07-23 01:25:00|106.19|103.59|106.44|103.84|106.44|103.84|106.19|103.59|0
1627003800000|2021-07-23 01:30:00|106.34|103.74|106.34|103.74|106.44|103.84|106.15|103.55|0
1627004100000|2021-07-23 01:35:00|106.29|103.69|106.14|103.54|106.73|104.13|106.14|103.54|0
1627004400000|2021-07-23 01:40:00|106.19|103.59|106.04|103.44|106.19|103.59|105.66|103.06|0
1627004700000|2021-07-23 01:45:00|105.95|103.35|106.24|103.64|106.24|103.64|105.95|103.35|0
1627005000000|2021-07-23 01:50:00|106.33|103.73|106.33|103.73|106.43|103.83|106.23|103.63|0
1627005300000|2021-07-23 01:55:00|106.23|103.63|105.94|103.34|106.33|103.73|105.85|103.25|0
1627005600000|2021-07-23 02:00:00|105.89|103.29|106.33|103.73|106.43|103.83|105.85|103.25|0
1627005900000|2021-07-23 02:05:00|106.23|103.63|106.04|103.44|106.42|103.82|106.04|103.44|0
1627006200000|2021-07-23 02:10:00|105.84|103.24|105.84|103.24|106.08|103.48|105.74|103.14|0
1627006500000|2021-07-23 02:15:00|105.94|103.34|105.94|103.34|105.94|103.34|105.65|103.05|0
1627006800000|2021-07-23 02:20:00|105.84|103.24|105.84|103.24|105.93|103.33|105.55|102.95|0
1627007100000|2021-07-23 02:25:00|105.79|103.19|105.64|103.04|105.84|103.24|105.55|102.95|0
1627007400000|2021-07-23 02:30:00|105.55|102.95|105.45|102.85|105.74|103.14|105.45|102.85|0
1627007700000|2021-07-23 02:35:00|105.54|102.94|105.64|103.04|105.64|103.04|105.45|102.85|0
1627008000000|2021-07-23 02:40:00|105.59|102.99|105.3|102.7|105.64|103.04|105.06|102.46|0
1627008300000|2021-07-23 02:45:00|105.25|102.65|105.15|102.55|105.25|102.65|105.06|102.46|0
1627008600000|2021-07-23 02:50:00|105.25|102.65|105.34|102.74|105.44|102.84|105.25|102.65|0
1627008900000|2021-07-23 02:55:00|105.44|102.84|105.44|102.84|105.54|102.94|105.34|102.74|0
1627009200000|2021-07-23 03:00:00|105.34|102.74|105.82|103.22|105.82|103.22|105.24|102.64|0
1627009500000|2021-07-23 03:05:00|105.73|103.13|105.58|102.98|105.73|103.13|105.53|102.93|0
1627009800000|2021-07-23 03:10:00|105.63|103.03|105.24|102.64|105.63|103.03|105.14|102.54|0
1627010100000|2021-07-23 03:15:00|105.34|102.74|105.33|102.73|105.43|102.83|105.24|102.64|0
1627010400000|2021-07-23 03:20:00|105.43|102.83|105.33|102.73|105.43|102.83|105.24|102.64|0
1627010700000|2021-07-23 03:25:00|105.24|102.64|105.28|102.68|105.33|102.73|105.04|102.44|0
1627011000000|2021-07-23 03:30:00|105.33|102.73|105.43|102.83|105.52|102.92|105.23|102.63|0
1627011300000|2021-07-23 03:35:00|105.38|102.78|105.42|102.82|105.52|102.92|105.23|102.63|0
1627011600000|2021-07-23 03:40:00|105.37|102.77|105.33|102.73|105.37|102.77|105.23|102.63|0
1627011900000|2021-07-23 03:45:00|105.13|102.53|105.23|102.63|105.32|102.72|105.13|102.53|0
1627012200000|2021-07-23 03:50:00|105.13|102.53|105.13|102.53|105.27|102.67|105.13|102.53|0
1627012500000|2021-07-23 03:55:00|105.23|102.63|105.32|102.72|105.32|102.72|105.13|102.53|0
1627012800000|2021-07-23 04:00:00|105.22|102.62|105.13|102.53|105.32|102.72|105.13|102.53|0
1627013100000|2021-07-23 04:05:00|105.17|102.57|104.84|102.24|105.17|102.57|104.84|102.24|0
1627013400000|2021-07-23 04:10:00|104.93|102.33|104.74|102.14|104.93|102.33|104.74|102.14|0
1627013700000|2021-07-23 04:15:00|104.83|102.23|104.74|102.14|104.83|102.23|104.45|101.85|0
1627014000000|2021-07-23 04:20:00|104.83|102.23|104.93|102.33|105.02|102.42|104.78|102.18|0
1627014300000|2021-07-23 04:25:00|104.97|102.37|105.02|102.42|105.12|102.52|104.97|102.37|0
1627014600000|2021-07-23 04:30:00|105.07|102.47|105.35|102.75|105.4|102.8|105.07|102.47|0
1627014900000|2021-07-23 04:35:00|105.31|102.71|105.4|102.8|105.5|102.9|105.31|102.71|0
1627015200000|2021-07-23 04:40:00|105.45|102.85|105.3|102.7|105.5|102.9|105.3|102.7|0
1627015500000|2021-07-23 04:45:00|105.35|102.75|105.4|102.8|105.5|102.9|105.3|102.7|0
1627015800000|2021-07-23 04:50:00|105.44|102.84|105.59|102.99|105.59|102.99|105.4|102.8|0
1627016100000|2021-07-23 04:55:00|105.54|102.94|105.39|102.79|105.63|103.03|105.39|102.79|0
1627016400000|2021-07-23 05:00:00|105.49|102.89|104.91|102.31|105.49|102.89|104.82|102.22|0
1627016700000|2021-07-23 05:05:00|104.82|102.22|105.1|102.5|105.2|102.6|104.82|102.22|0
1627017000000|2021-07-23 05:10:00|105.2|102.6|105.29|102.69|105.39|102.79|105.1|102.5|0
1627017300000|2021-07-23 05:15:00|105.2|102.6|105.19|102.59|105.48|102.88|105.19|102.59|0
1627017600000|2021-07-23 05:20:00|105.24|102.64|105.39|102.79|105.48|102.88|105.19|102.59|0
1627017900000|2021-07-23 05:25:00|105.43|102.83|105.38|102.78|105.48|102.88|105.29|102.69|0
1627018200000|2021-07-23 05:30:00|105.29|102.69|105.29|102.69|105.29|102.69|105.09|102.49|0
1627018500000|2021-07-23 05:35:00|105.24|102.64|105.28|102.68|105.38|102.78|105.24|102.64|0
1627018800000|2021-07-23 05:40:00|105.38|102.78|105.19|102.59|105.38|102.78|104.99|102.39|0
1627019100000|2021-07-23 05:45:00|105.28|102.68|105.28|102.68|105.28|102.68|105.09|102.49|0
1627019400000|2021-07-23 05:50:00|105.18|102.58|105.23|102.63|105.28|102.68|104.99|102.39|0
1627019700000|2021-07-23 05:55:00|105.18|102.58|105.28|102.68|105.28|102.68|105.08|102.48|0
1627020000000|2021-07-23 06:00:00|105.18|102.58|106.48|103.88|106.48|103.88|105.08|102.48|0
1627020300000|2021-07-23 06:05:00|106.58|103.98|106.28|103.68|106.58|103.98|106.19|103.59|0
1627020600000|2021-07-23 06:10:00|106.23|103.63|106.38|103.78|106.48|103.88|105.99|103.39|0
1627020900000|2021-07-23 06:15:00|106.28|103.68|107.06|104.46|107.06|104.46|106.23|103.63|0
1627021200000|2021-07-23 06:20:00|107.1|104.5|107.05|104.45|107.25|104.65|106.76|104.16|0
1627021500000|2021-07-23 06:25:00|107|104.4|106.86|104.26|107.05|104.45|106.76|104.16|0
1627021800000|2021-07-23 06:30:00|106.96|104.36|107.05|104.45|107.15|104.55|106.66|104.06|0
1627022100000|2021-07-23 06:35:00|107.1|104.5|106.95|104.35|107.15|104.55|106.66|104.06|0
1627022400000|2021-07-23 06:40:00|106.9|104.3|107.05|104.45|107.15|104.55|106.9|104.3|0
1627022700000|2021-07-23 06:45:00|107.09|104.49|106.85|104.25|107.24|104.64|106.85|104.25|0
1627023000000|2021-07-23 06:50:00|106.75|104.15|106.85|104.25|106.95|104.35|106.56|103.96|0
1627023300000|2021-07-23 06:55:00|106.75|104.15|106.85|104.25|106.95|104.35|106.56|103.96|0
1627023600000|2021-07-23 07:00:00|106.94|104.34|105.89|103.29|108.74|106.14|104.64|102.04|0
1627023900000|2021-07-23 07:05:00|105.94|103.34|105.4|103.2|106.08|103.88|105.2|103|0
1627024200000|2021-07-23 07:10:00|105.59|103.39|105.59|103.39|105.98|103.78|105.3|103.1|0
1627024500000|2021-07-23 07:15:00|105.54|103.34|105.01|102.81|105.59|103.39|104.72|102.52|0
1627024800000|2021-07-23 07:20:00|104.96|102.76|105.3|103.1|105.49|103.29|104.72|102.52|0
1627025100000|2021-07-23 07:25:00|105.39|103.19|105.63|103.43|105.87|103.67|105.39|103.19|0
1627025400000|2021-07-23 07:30:00|105.58|103.38|105.87|103.67|106.16|103.96|105.58|103.38|0
1627025700000|2021-07-23 07:35:00|105.77|103.57|105.77|103.57|106.07|103.87|105.58|103.38|0
1627026000000|2021-07-23 07:40:00|105.87|103.67|105.82|103.62|105.97|103.77|105.48|103.28|0
1627026300000|2021-07-23 07:45:00|105.77|103.57|106.16|103.96|106.26|104.06|105.67|103.47|0
1627026600000|2021-07-23 07:50:00|106.25|104.05|106.84|104.64|106.93|104.73|106.16|103.96|0
1627026900000|2021-07-23 07:55:00|106.93|104.73|106.93|104.73|106.93|104.73|106.74|104.54|0
1627027200000|2021-07-23 08:00:00|107.03|104.83|106.93|104.73|107.22|105.02|106.88|104.68|0
1627027500000|2021-07-23 08:05:00|107.03|104.83|107.07|104.87|107.22|105.02|106.54|104.34|0
1627027800000|2021-07-23 08:10:00|107.03|104.83|106.93|104.73|107.12|104.92|106.93|104.73|0
1627028100000|2021-07-23 08:15:00|107.02|104.82|107.12|104.92|107.22|105.02|107.02|104.82|0
1627028400000|2021-07-23 08:20:00|107.02|104.82|106.97|104.77|107.02|104.82|106.73|104.53|0
1627028700000|2021-07-23 08:25:00|106.92|104.72|106.82|104.62|106.92|104.72|106.73|104.53|0
1627029000000|2021-07-23 08:30:00|106.87|104.67|107.21|105.01|107.31|105.11|106.87|104.67|0
1627029300000|2021-07-23 08:35:00|107.11|104.91|107.7|105.5|107.8|105.6|107.11|104.91|0
1627029600000|2021-07-23 08:40:00|107.6|105.4|107.6|105.4|107.7|105.5|107.4|105.2|0
1627029900000|2021-07-23 08:45:00|107.65|105.45|107.5|105.3|107.89|105.69|107.5|105.3|0
1627030200000|2021-07-23 08:50:00|107.6|105.4|107.6|105.4|107.79|105.59|107.5|105.3|0
1627030500000|2021-07-23 08:55:00|107.55|105.35|107.3|105.1|107.6|105.4|107.2|105|0
1627030800000|2021-07-23 09:00:00|107.35|105.15|108.15|105.95|108.19|105.99|107.3|105.1|0
1627031100000|2021-07-23 09:05:00|108.19|105.99|108.34|106.14|108.34|106.14|108.05|105.85|0
1627031400000|2021-07-23 09:10:00|108.24|106.04|108.54|106.34|108.64|106.44|108.24|106.04|0
1627031700000|2021-07-23 09:15:00|108.63|106.43|108.53|106.33|108.73|106.53|108.53|106.33|0
1627032000000|2021-07-23 09:20:00|108.63|106.43|108.53|106.33|108.73|106.53|108.53|106.33|0
1627032300000|2021-07-23 09:25:00|108.58|106.38|108.43|106.23|108.73|106.53|108.24|106.04|0
1627032600000|2021-07-23 09:30:00|108.53|106.33|108.53|106.33|108.63|106.43|108.33|106.13|0
1627032900000|2021-07-23 09:35:00|108.63|106.43|109.12|106.92|109.22|107.02|108.53|106.33|0
1627033200000|2021-07-23 09:40:00|109.07|106.87|109.31|107.11|109.41|107.21|109.02|106.82|0
1627033500000|2021-07-23 09:45:00|109.41|107.21|109.81|107.61|109.81|107.61|109.21|107.01|0
1627033800000|2021-07-23 09:50:00|109.71|107.51|109.31|107.11|110.1|107.9|109.21|107.01|0
1627034100000|2021-07-23 09:55:00|109.21|107.01|108.91|106.71|109.31|107.11|108.91|106.71|0
1627034400000|2021-07-23 10:00:00|108.72|106.52|109.01|106.81|109.01|106.81|108.72|106.52|0
1627034700000|2021-07-23 10:05:00|108.91|106.71|108.91|106.71|109.01|106.81|108.81|106.61|0
1627035000000|2021-07-23 10:10:00|108.81|106.61|108.91|106.71|109.11|106.91|108.81|106.61|0
1627035300000|2021-07-23 10:15:00|109.01|106.81|108.91|106.71|109.01|106.81|108.76|106.56|0
1627035600000|2021-07-23 10:20:00|108.9|106.7|109|106.8|109|106.8|108.9|106.7|0
1627035900000|2021-07-23 10:25:00|108.9|106.7|108.9|106.7|109.2|107|108.9|106.7|0
1627036200000|2021-07-23 10:30:00|108.95|106.75|109.1|106.9|109.2|107|108.9|106.7|0
1627036500000|2021-07-23 10:35:00|109.14|106.94|109.29|107.09|109.29|107.09|109|106.8|0
1627036800000|2021-07-23 10:40:00|109.19|106.99|109.49|107.29|109.49|107.29|109.19|106.99|0
1627037100000|2021-07-23 10:45:00|109.29|107.09|109.29|107.09|109.49|107.29|109.19|106.99|0
1627037400000|2021-07-23 10:50:00|109.19|106.99|109.19|106.99|109.29|107.09|108.99|106.79|0
1627037700000|2021-07-23 10:55:00|109.14|106.94|109.29|107.09|109.38|107.18|109.09|106.89|0
1627038000000|2021-07-23 11:00:00|109.19|106.99|108.89|106.69|109.33|107.13|108.89|106.69|0
1627038300000|2021-07-23 11:05:00|108.79|106.59|108.69|106.49|108.89|106.69|108.2|106|0
1627038600000|2021-07-23 11:10:00|108.59|106.39|108.39|106.19|108.59|106.39|108.3|106.1|0
1627038900000|2021-07-23 11:15:00|108.2|106|108.59|106.39|108.69|106.49|108.1|105.9|0
1627039200000|2021-07-23 11:20:00|108.49|106.29|108.1|105.9|108.59|106.39|108|105.8|0
1627039500000|2021-07-23 11:25:00|108.09|105.89|107.8|105.6|108.19|105.99|107.7|105.5|0
1627039800000|2021-07-23 11:30:00|107.7|105.5|107.9|105.7|107.9|105.7|107.7|105.5|0
1627040100000|2021-07-23 11:35:00|107.89|105.69|108.19|105.99|108.29|106.09|107.89|105.69|0
1627040400000|2021-07-23 11:40:00|108.29|106.09|107.99|105.79|108.38|106.18|107.99|105.79|0
1627040700000|2021-07-23 11:45:00|108.09|105.89|107.99|105.79|108.19|105.99|107.79|105.59|0
1627041000000|2021-07-23 11:50:00|108.03|105.83|108.48|106.28|108.48|106.28|107.99|105.79|0
1627041300000|2021-07-23 11:55:00|108.43|106.23|108.47|106.27|108.48|106.28|108.38|106.18|0
1627041600000|2021-07-23 12:00:00|108.38|106.18|108.77|106.57|108.77|106.57|108.38|106.18|0
1627041900000|2021-07-23 12:05:00|108.67|106.47|108.67|106.47|108.87|106.67|108.57|106.37|0
1627042200000|2021-07-23 12:10:00|108.57|106.37|108.76|106.56|108.86|106.66|108.57|106.37|0
1627042500000|2021-07-23 12:15:00|108.67|106.47|108.96|106.76|108.96|106.76|108.57|106.37|0
1627042800000|2021-07-23 12:20:00|109.06|106.86|109.06|106.86|109.25|107.05|108.96|106.76|0
1627043100000|2021-07-23 12:25:00|109.16|106.96|109.25|107.05|109.35|107.15|109.06|106.86|0
1627043400000|2021-07-23 12:30:00|109.3|107.1|108.76|106.56|109.35|107.15|108.76|106.56|0
1627043700000|2021-07-23 12:35:00|108.86|106.66|108.85|106.65|108.95|106.75|108.76|106.56|0
1627044000000|2021-07-23 12:40:00|108.8|106.6|108.6|106.4|108.95|106.75|108.56|106.36|0
1627044300000|2021-07-23 12:45:00|108.66|106.46|108.36|106.16|108.95|106.75|108.36|106.16|0
1627044600000|2021-07-23 12:50:00|108.46|106.26|107.87|105.67|108.46|106.26|107.87|105.67|0
1627044900000|2021-07-23 12:55:00|107.96|105.76|108.16|105.96|108.26|106.06|107.96|105.76|0
1627045200000|2021-07-23 13:00:00|108.06|105.86|108.06|105.86|108.06|105.86|107.47|105.27|0
1627045500000|2021-07-23 13:05:00|108.16|105.96|108.06|105.86|108.25|106.05|107.96|105.76|0
1627045800000|2021-07-23 13:10:00|108.15|105.95|108.25|106.05|108.25|106.05|108.15|105.95|0
1627046100000|2021-07-23 13:15:00|108.15|105.95|108.15|105.95|108.54|106.34|108.15|105.95|0
1627046400000|2021-07-23 13:20:00|108.25|106.05|108.64|106.44|108.64|106.44|108.15|105.95|0
1627046700000|2021-07-23 13:25:00|108.74|106.54|108.93|106.73|109.13|106.93|108.64|106.44|0
1627047000000|2021-07-23 13:30:00|108.84|106.64|108.64|106.44|109.33|107.13|106.69|104.49|0
1627047300000|2021-07-23 13:35:00|108.74|106.54|107.36|105.16|108.93|106.73|107.07|104.87|0
1627047600000|2021-07-23 13:40:00|107.56|105.36|107.8|105.6|107.85|105.65|106.77|104.57|0
1627047900000|2021-07-23 13:45:00|107.85|105.65|108.73|106.53|109.32|107.12|107.65|105.45|0
1627048200000|2021-07-23 13:50:00|108.63|106.43|107.35|105.15|108.63|106.43|107.16|104.96|0
1627048500000|2021-07-23 13:55:00|107.45|105.25|106.67|104.47|107.65|105.45|105.99|103.79|0
1627048800000|2021-07-23 14:00:00|106.77|104.57|107.74|105.54|107.84|105.64|106.67|104.47|0
1627049100000|2021-07-23 14:05:00|107.64|105.44|108.23|106.03|108.33|106.13|107.35|105.15|0
1627049400000|2021-07-23 14:10:00|108.33|106.13|108.23|106.03|108.52|106.32|107.54|105.34|0
1627049700000|2021-07-23 14:15:00|108.33|106.13|108.23|106.03|109.02|106.82|108.13|105.93|0
1627050000000|2021-07-23 14:20:00|108.27|106.07|108.13|105.93|108.62|106.42|107.93|105.73|0
1627050300000|2021-07-23 14:25:00|108.22|106.02|108.91|106.71|109.01|106.81|108.13|105.93|0
1627050600000|2021-07-23 14:30:00|109.01|106.81|108.81|106.61|109.21|107.01|108.42|106.22|0
1627050900000|2021-07-23 14:35:00|108.91|106.71|110|107.8|110.99|108.79|108.81|106.61|0
1627051200000|2021-07-23 14:40:00|109.9|107.7|110.49|108.29|110.89|108.69|109.9|107.7|0
1627051500000|2021-07-23 14:45:00|110.59|108.39|110.89|108.69|110.89|108.69|110.09|107.89|0
1627051800000|2021-07-23 14:50:00|110.79|108.59|111.99|109.79|112.19|109.99|110.69|108.49|0
1627052100000|2021-07-23 14:55:00|111.89|109.69|111.99|109.79|112.19|109.99|111.78|109.58|0
1627052400000|2021-07-23 15:00:00|112.19|109.99|113.4|111.2|113.4|111.2|111.98|109.78|0
1627052700000|2021-07-23 15:05:00|113.29|111.09|113.29|111.09|113.49|111.29|112.99|110.79|0
1627053000000|2021-07-23 15:10:00|113.39|111.19|113.09|110.89|113.39|111.19|112.69|110.49|0
1627053300000|2021-07-23 15:15:00|112.99|110.79|114.2|112|114.41|112.21|112.99|110.79|0
1627053600000|2021-07-23 15:20:00|114.3|112.1|114.81|112.61|114.91|112.71|114.1|111.9|0
1627053900000|2021-07-23 15:25:00|114.91|112.71|117.68|115.48|117.89|115.69|114.81|112.61|0
1627054200000|2021-07-23 15:30:00|117.78|115.58|117.06|114.86|118.71|116.51|117.06|114.86|0
1627054500000|2021-07-23 15:35:00|117.27|115.07|117.47|115.27|117.88|115.68|117.06|114.86|0
1627054800000|2021-07-23 15:40:00|117.37|115.17|116.54|114.34|117.57|115.37|116.44|114.24|0
1627055100000|2021-07-23 15:45:00|116.44|114.24|117.26|115.06|117.57|115.37|116.24|114.04|0
1627055400000|2021-07-23 15:50:00|117.36|115.16|116.64|114.44|117.57|115.37|116.54|114.34|0
1627055700000|2021-07-23 15:55:00|116.75|114.55|115.62|113.42|116.95|114.75|115.62|113.42|0
1627056000000|2021-07-23 16:00:00|115.93|113.73|116.23|114.03|116.64|114.44|115.93|113.73|0
1627056300000|2021-07-23 16:05:00|116.13|113.93|115.82|113.62|116.23|114.03|115.62|113.42|0
1627056600000|2021-07-23 16:10:00|115.72|113.52|116.84|114.64|117.15|114.95|115.72|113.52|0
1627056900000|2021-07-23 16:15:00|116.94|114.74|117.04|114.84|117.25|115.05|116.74|114.54|0
1627057200000|2021-07-23 16:20:00|117.15|114.95|117.35|115.15|117.66|115.46|117.04|114.84|0
1627057500000|2021-07-23 16:25:00|117.45|115.25|116.94|114.74|117.56|115.36|116.43|114.23|0
1627057800000|2021-07-23 16:30:00|117.04|114.84|116.83|114.63|117.35|115.15|116.53|114.33|0
1627058100000|2021-07-23 16:35:00|116.94|114.74|117.04|114.84|117.14|114.94|116.42|114.22|0
1627058400000|2021-07-23 16:40:00|117.14|114.94|117.65|115.45|117.75|115.55|117.09|114.89|0
1627058700000|2021-07-23 16:45:00|117.75|115.55|117.55|115.35|117.86|115.66|117.34|115.14|0
1627059000000|2021-07-23 16:50:00|117.65|115.45|117.24|115.04|117.65|115.45|117.18|114.98|0
1627059300000|2021-07-23 16:55:00|117.34|115.14|118.16|115.96|118.26|116.06|117.24|115.04|0
1627059600000|2021-07-23 17:00:00|118.26|116.06|118.47|116.27|118.57|116.37|118.16|115.96|0
1627059900000|2021-07-23 17:05:00|118.57|116.37|119.4|117.2|119.71|117.51|118.57|116.37|0
1627060200000|2021-07-23 17:10:00|119.5|117.3|120.13|117.93|120.23|118.03|119.5|117.3|0
1627060500000|2021-07-23 17:15:00|120.23|118.03|120.44|118.24|120.65|118.45|119.92|117.72|0
1627060800000|2021-07-23 17:20:00|120.54|118.34|120.54|118.34|120.75|118.55|120.02|117.82|0
1627061100000|2021-07-23 17:25:00|120.65|118.45|120.23|118.03|120.96|118.76|120.12|117.92|0
1627061400000|2021-07-23 17:30:00|120.12|117.92|119.6|117.4|120.33|118.13|119.5|117.3|0
1627061700000|2021-07-23 17:35:00|119.7|117.5|119.7|117.5|119.7|117.5|118.87|116.67|0
1627062000000|2021-07-23 17:40:00|119.81|117.61|120.01|117.81|120.12|117.92|119.28|117.08|0
1627062300000|2021-07-23 17:45:00|120.12|117.92|120.64|118.44|120.74|118.54|119.8|117.6|0
1627062600000|2021-07-23 17:50:00|120.74|118.54|120.11|117.91|120.85|118.65|119.8|117.6|0
1627062900000|2021-07-23 17:55:00|120.22|118.02|119.9|117.7|120.53|118.33|119.9|117.7|0
1627063200000|2021-07-23 18:00:00|120.01|117.81|119.48|117.28|120.01|117.81|119.17|116.97|0
1627063500000|2021-07-23 18:05:00|119.59|117.39|120.21|118.01|120.32|118.12|119.07|116.87|0
1627063800000|2021-07-23 18:10:00|120.32|118.12|121.3|119.1|121.3|119.1|119.9|117.7|0
1627064100000|2021-07-23 18:15:00|121.19|118.99|121.53|119.33|121.95|119.75|121.19|118.99|0
1627064400000|2021-07-23 18:20:00|121.42|119.22|121.42|119.22|121.84|119.64|121.32|119.12|0
1627064700000|2021-07-23 18:25:00|121.52|119.32|121.31|119.11|121.63|119.43|121.11|118.91|0
1627065000000|2021-07-23 18:30:00|121.42|119.22|120.94|118.74|121.42|119.22|120.89|118.69|0
1627065300000|2021-07-23 18:35:00|121|118.8|121.73|119.53|121.83|119.63|120.79|118.59|0
1627065600000|2021-07-23 18:40:00|121.62|119.42|121.41|119.21|121.62|119.42|121|118.8|0
1627065900000|2021-07-23 18:45:00|121.31|119.11|119.57|117.37|121.52|119.32|119.36|117.16|0
1627066200000|2021-07-23 18:50:00|119.67|117.47|119.36|117.16|119.88|117.68|119.15|116.95|0
1627066500000|2021-07-23 18:55:00|119.46|117.26|119.72|117.52|119.78|117.58|119.15|116.95|0
1627066800000|2021-07-23 19:00:00|119.78|117.58|118.94|116.74|119.88|117.68|118.94|116.74|0
1627067100000|2021-07-23 19:05:00|119.05|116.85|118.84|116.64|119.15|116.95|118.53|116.33|0
1627067400000|2021-07-23 19:10:00|118.94|116.74|117.49|115.29|119.04|116.84|117.39|115.19|0
1627067700000|2021-07-23 19:15:00|117.59|115.39|118.62|116.42|118.63|116.43|117.39|115.19|0
1627068000000|2021-07-23 19:20:00|118.73|116.53|118.31|116.11|118.94|116.74|117.8|115.6|0
1627068300000|2021-07-23 19:25:00|118.21|116.01|119.14|116.94|119.14|116.94|117.9|115.7|0
1627068600000|2021-07-23 19:30:00|119.04|116.84|120.18|117.98|120.28|118.08|119.04|116.84|0
1627068900000|2021-07-23 19:35:00|120.12|117.92|122.62|120.42|123.81|121.61|120.07|117.87|0
1627069200000|2021-07-23 19:40:00|122.51|120.31|121.88|119.68|122.72|120.52|121.88|119.68|0
1627069500000|2021-07-23 19:45:00|121.98|119.78|122.3|120.1|122.3|120.1|121.88|119.68|0
1627069800000|2021-07-23 19:50:00|122.61|120.41|121.87|119.67|122.82|120.62|121.66|119.46|0
1627070100000|2021-07-23 19:55:00|121.77|119.57|120.51|118.31|121.77|119.57|120.51|118.31|0
1627070400000|2021-07-23 20:00:00|121.24|119.04|120.2|118|121.24|119.04|119.99|117.79|0
1627070700000|2021-07-23 20:05:00|120.09|117.89|120.4|118.2|121.03|118.83|120.09|117.89|0
1627071000000|2021-07-23 20:10:00|120.3|118.1|120.09|117.89|120.92|118.72|119.98|117.78|0
1627283100000|2021-07-26 07:05:00|116.31|114.11|117.02|114.82|117.12|114.92|116.31|114.11|0
1627283400000|2021-07-26 07:10:00|116.86|114.66|115.9|113.7|116.86|114.66|115.54|113.34|0
1627283700000|2021-07-26 07:15:00|116.1|113.9|115.64|113.44|116.51|114.31|115.39|113.19|0
1627284000000|2021-07-26 07:20:00|115.59|113.39|115.08|112.88|115.89|113.69|115.08|112.88|0
1627284300000|2021-07-26 07:25:00|114.98|112.78|115.18|112.98|115.59|113.39|114.88|112.68|0
1627284600000|2021-07-26 07:30:00|115.08|112.88|115.79|113.59|115.89|113.69|115.08|112.88|0
1627284900000|2021-07-26 07:35:00|115.73|113.53|115.08|112.88|115.79|113.59|114.98|112.78|0
1627285200000|2021-07-26 07:40:00|114.87|112.67|113.36|111.16|114.98|112.78|113.06|110.86|0
1627285500000|2021-07-26 07:45:00|113.31|111.11|113.06|110.86|113.56|111.36|112.66|110.46|0
1627285800000|2021-07-26 07:50:00|112.96|110.76|113.56|111.36|113.56|111.36|112.86|110.66|0
1627286100000|2021-07-26 07:55:00|113.46|111.26|113.06|110.86|113.66|111.46|112.96|110.76|0
1627286400000|2021-07-26 08:00:00|113.16|110.96|112.41|110.21|114.02|111.82|110.1|107.9|0
1627286700000|2021-07-26 08:05:00|112.61|110.41|111.72|109.52|112.81|110.61|111.52|109.32|0
1627287000000|2021-07-26 08:10:00|111.62|109.42|112.21|110.01|112.31|110.11|111.52|109.32|0
1627287300000|2021-07-26 08:15:00|112.11|109.91|112.31|110.11|112.31|110.11|112.01|109.81|0
1627287600000|2021-07-26 08:20:00|112.21|110.01|112.4|110.2|112.8|110.6|112.01|109.81|0
1627287900000|2021-07-26 08:25:00|112.35|110.15|112.4|110.2|112.6|110.4|112.01|109.81|0
1627288200000|2021-07-26 08:30:00|112.3|110.1|114.19|111.99|114.19|111.99|112.2|110|0
1627288500000|2021-07-26 08:35:00|113.99|111.79|114.69|112.49|114.69|112.49|113.89|111.69|0
1627288800000|2021-07-26 08:40:00|114.59|112.39|114.89|112.69|115.39|113.19|114.29|112.09|0
1627289100000|2021-07-26 08:45:00|114.99|112.79|114.99|112.79|115.69|113.49|114.79|112.59|0
1627289400000|2021-07-26 08:50:00|115.09|112.89|115.09|112.89|115.39|113.19|114.99|112.79|0
1627289700000|2021-07-26 08:55:00|114.99|112.79|114.93|112.73|115.09|112.89|114.78|112.58|0
1627290000000|2021-07-26 09:00:00|114.88|112.68|115.18|112.98|115.64|113.44|114.78|112.58|0
1627290300000|2021-07-26 09:05:00|115.28|113.08|116.7|114.5|116.7|114.5|115.28|113.08|0
1627290600000|2021-07-26 09:10:00|116.6|114.4|116.19|113.99|116.6|114.4|115.89|113.69|0
1627290900000|2021-07-26 09:15:00|116.29|114.09|114.86|112.66|117.53|115.33|114.66|112.46|0
1627291200000|2021-07-26 09:20:00|114.97|112.77|115.06|112.86|115.07|112.87|114.66|112.46|0
1627291500000|2021-07-26 09:25:00|115.27|113.07|115.57|113.37|116.08|113.88|115.27|113.07|0
1627291800000|2021-07-26 09:30:00|115.52|113.32|116.18|113.98|116.28|114.08|115.37|113.17|0
1627292100000|2021-07-26 09:35:00|116.28|114.08|116.48|114.28|116.48|114.28|115.87|113.67|0
1627292400000|2021-07-26 09:40:00|116.38|114.18|116.32|114.12|116.48|114.28|116.02|113.82|0
1627292700000|2021-07-26 09:45:00|116.38|114.18|117.09|114.89|117.09|114.89|116.27|114.07|0
1627293000000|2021-07-26 09:50:00|117.03|114.83|116.98|114.78|117.03|114.83|116.58|114.38|0
1627293300000|2021-07-26 09:55:00|117.09|114.89|116.98|114.78|117.7|115.5|116.78|114.58|0
1627293600000|2021-07-26 10:00:00|117.13|114.93|118.11|115.91|118.11|115.91|117.08|114.88|0
1627293900000|2021-07-26 10:05:00|118|115.8|118|115.8|118.52|116.32|117.8|115.6|0
1627294200000|2021-07-26 10:10:00|118.05|115.85|118.31|116.11|118.31|116.11|117.9|115.7|0
1627294500000|2021-07-26 10:15:00|118.21|116.01|117.69|115.49|118.31|116.11|117.69|115.49|0
1627294800000|2021-07-26 10:20:00|117.59|115.39|117.64|115.44|117.79|115.59|117.33|115.13|0
1627295100000|2021-07-26 10:25:00|117.59|115.39|117.48|115.28|117.89|115.69|117.33|115.13|0
1627295400000|2021-07-26 10:30:00|117.58|115.38|117.48|115.28|117.69|115.49|117.33|115.13|0
1627295700000|2021-07-26 10:35:00|117.43|115.23|117.17|114.97|117.58|115.38|117.17|114.97|0
1627296000000|2021-07-26 10:40:00|117.07|114.87|117.07|114.87|117.63|115.43|117.07|114.87|0
1627296300000|2021-07-26 10:45:00|117.17|114.97|117.37|115.17|117.37|115.17|117.01|114.81|0
1627296600000|2021-07-26 10:50:00|117.27|115.07|116.96|114.76|117.47|115.27|116.96|114.76|0
1627296900000|2021-07-26 10:55:00|117.01|114.81|115.94|113.74|117.01|114.81|115.84|113.64|0
1627297200000|2021-07-26 11:00:00|115.84|113.64|116.85|114.65|116.96|114.76|115.84|113.64|0
1627297500000|2021-07-26 11:05:00|116.8|114.6|116.65|114.45|117.16|114.96|116.34|114.14|0
1627297800000|2021-07-26 11:10:00|116.7|114.5|116.49|114.29|116.7|114.5|116.14|113.94|0
1627298100000|2021-07-26 11:15:00|116.54|114.34|116.64|114.44|116.95|114.75|116.54|114.34|0
1627298400000|2021-07-26 11:20:00|116.69|114.49|116.64|114.44|116.75|114.55|115.93|113.73|0
1627298700000|2021-07-26 11:25:00|116.74|114.54|116.64|114.44|116.95|114.75|116.34|114.14|0
1627299000000|2021-07-26 11:30:00|116.54|114.34|117.05|114.85|117.15|114.95|116.54|114.34|0
1627299300000|2021-07-26 11:35:00|117.15|114.95|118.58|116.38|118.79|116.59|117.15|114.95|0
1627299600000|2021-07-26 11:40:00|118.69|116.49|118.58|116.38|119.2|117|118.38|116.18|0
1627299900000|2021-07-26 11:45:00|118.48|116.28|118.27|116.07|118.58|116.38|118.17|115.97|0
1627300200000|2021-07-26 11:50:00|118.17|115.97|117.65|115.45|118.37|116.17|117.65|115.45|0
1627300500000|2021-07-26 11:55:00|117.55|115.35|118.27|116.07|118.27|116.07|117.35|115.15|0
1627300800000|2021-07-26 12:00:00|118.37|116.17|118.58|116.38|118.68|116.48|117.65|115.45|0
1627301100000|2021-07-26 12:05:00|118.47|116.27|118.37|116.17|118.57|116.37|117.75|115.55|0
1627301400000|2021-07-26 12:10:00|118.26|116.06|118.47|116.27|118.88|116.68|118.26|116.06|0
1627301700000|2021-07-26 12:15:00|118.37|116.17|118.16|115.96|118.67|116.47|118.16|115.96|0
1627302000000|2021-07-26 12:20:00|118.26|116.06|118.77|116.57|118.88|116.68|118.16|115.96|0
1627302300000|2021-07-26 12:25:00|118.67|116.47|118.36|116.16|118.82|116.62|118.36|116.16|0
1627302600000|2021-07-26 12:30:00|118.46|116.26|117.23|115.03|118.46|116.26|117.13|114.93|0
1627302900000|2021-07-26 12:35:00|117.33|115.13|117.07|114.87|117.43|115.23|117.02|114.82|0
1627303200000|2021-07-26 12:40:00|117.12|114.92|116.71|114.51|117.12|114.92|116.21|114.01|0
1627303500000|2021-07-26 12:45:00|116.61|114.41|116.51|114.31|116.81|114.61|116.41|114.21|0
1627303800000|2021-07-26 12:50:00|116.61|114.41|116.61|114.41|116.71|114.51|116.51|114.31|0
1627304100000|2021-07-26 12:55:00|116.55|114.35|116.5|114.3|116.81|114.61|116.5|114.3|0
1627304400000|2021-07-26 13:00:00|116.3|114.1|116.71|114.51|116.71|114.51|116.1|113.9|0
1627304700000|2021-07-26 13:05:00|116.6|114.4|117.32|115.12|117.52|115.32|116.5|114.3|0
1627305000000|2021-07-26 13:10:00|117.42|115.22|117.72|115.52|117.83|115.63|117.32|115.12|0
1627305300000|2021-07-26 13:15:00|117.83|115.63|118.65|116.45|118.75|116.55|117.62|115.42|0
1627305600000|2021-07-26 13:20:00|118.75|116.55|118.75|116.55|118.96|116.76|118.34|116.14|0
1627305900000|2021-07-26 13:25:00|118.85|116.65|119.16|116.96|119.37|117.17|118.85|116.65|0
1627306200000|2021-07-26 13:30:00|118.95|116.75|121.66|119.46|121.76|119.56|118.85|116.65|0
1627306500000|2021-07-26 13:35:00|121.34|119.14|122.39|120.19|122.92|120.72|121.34|119.14|0
1627306800000|2021-07-26 13:40:00|122.5|120.3|120.4|118.2|122.5|120.3|119.67|117.47|0
1627307100000|2021-07-26 13:45:00|120.51|118.31|121.08|118.88|121.65|119.45|120.51|118.31|0
1627307400000|2021-07-26 13:50:00|121.02|118.82|121.86|119.66|121.97|119.77|120.71|118.51|0
1627307700000|2021-07-26 13:55:00|121.76|119.56|123.37|121.17|123.58|121.38|121.23|119.03|0
1627308000000|2021-07-26 14:00:00|123.48|121.28|125.84|123.24|125.94|123.54|123.27|121.07|0
1627308300000|2021-07-26 14:05:00|125.73|123.13|124.44|121.84|126.15|123.55|124.02|121.42|0
1627308600000|2021-07-26 14:10:00|124.54|121.94|122.55|119.95|124.65|122.05|122.55|119.95|0
1627308900000|2021-07-26 14:15:00|122.45|119.85|123.02|120.42|123.49|120.89|122.45|119.85|0
1627309200000|2021-07-26 14:20:00|123.07|120.47|123.17|120.57|123.28|120.68|122.49|119.89|0
1627309500000|2021-07-26 14:25:00|123.07|120.47|122.34|119.74|123.38|120.78|122.23|119.63|0
1627309800000|2021-07-26 14:30:00|122.44|119.84|122.86|120.26|122.96|120.36|122.13|119.53|0
1627310100000|2021-07-26 14:35:00|122.75|120.15|123.48|120.88|123.48|120.88|122.65|120.05|0
1627310400000|2021-07-26 14:40:00|123.59|120.99|121.81|119.21|123.69|121.09|121.81|119.21|0
1627310700000|2021-07-26 14:45:00|121.91|119.31|122.95|120.35|123.06|120.46|121.6|119|0
1627311000000|2021-07-26 14:50:00|122.74|120.14|123.16|120.56|123.58|120.98|122.54|119.94|0
1627311300000|2021-07-26 14:55:00|123.06|120.46|123.26|120.66|124.42|121.82|122.85|120.25|0
1627311600000|2021-07-26 15:00:00|123.16|120.56|123.16|120.56|123.79|121.19|122.32|119.72|0
1627311900000|2021-07-26 15:05:00|123.37|120.77|123.99|121.39|124.1|121.5|123.05|120.45|0
1627312200000|2021-07-26 15:10:00|124.1|121.5|124.41|121.81|124.62|122.02|123.99|121.39|0
1627312500000|2021-07-26 15:15:00|124.52|121.92|125.25|122.65|125.47|122.87|124.52|121.92|0
1627312800000|2021-07-26 15:20:00|125.36|122.76|125.57|122.97|125.67|123.07|124.94|122.34|0
1627313100000|2021-07-26 15:25:00|125.46|122.86|126.52|123.92|126.74|124.14|125.46|122.86|0
1627313400000|2021-07-26 15:30:00|126.42|123.82|125.75|123.15|129.77|127.17|125.22|122.62|0
1627313700000|2021-07-26 15:35:00|125.86|123.26|126.18|123.58|126.71|124.11|125.75|123.15|0
1627314000000|2021-07-26 15:40:00|126.28|123.68|125.64|123.04|126.5|123.9|125.64|123.04|0
1627314300000|2021-07-26 15:45:00|125.75|123.15|125.85|123.25|126.28|123.68|125.54|122.94|0
1627314600000|2021-07-26 15:50:00|125.96|123.36|125.96|123.36|126.06|123.46|125.64|123.04|0
1627314900000|2021-07-26 15:55:00|126.06|123.46|126.49|123.89|126.7|124.1|125.96|123.36|0
1627315200000|2021-07-26 16:00:00|126.6|124|126.17|123.57|126.92|124.32|125.95|123.35|0
1627315500000|2021-07-26 16:05:00|126.27|123.67|125.84|123.24|126.27|123.67|125.63|123.03|0
1627315800000|2021-07-26 16:10:00|125.74|123.14|125.52|122.92|125.74|123.14|125.1|122.5|0
1627316100000|2021-07-26 16:15:00|125.63|123.03|125.42|122.82|125.63|123.03|124.99|122.39|0
1627316400000|2021-07-26 16:20:00|125.31|122.71|125.09|122.49|125.63|123.03|125.09|122.49|0
1627316700000|2021-07-26 16:25:00|124.99|122.39|125.09|122.49|125.62|123.02|124.99|122.39|0
1627317000000|2021-07-26 16:30:00|124.99|122.39|124.24|121.64|125.2|122.6|124.14|121.54|0
1627317300000|2021-07-26 16:35:00|124.35|121.75|123.93|121.33|124.77|122.17|123.93|121.33|0
1627317600000|2021-07-26 16:40:00|123.82|121.22|123.82|121.22|123.93|121.33|123.29|120.69|0
1627317900000|2021-07-26 16:45:00|123.71|121.11|123.92|121.32|124.03|121.43|123.5|120.9|0
1627318200000|2021-07-26 16:50:00|123.97|121.37|124.13|121.53|124.34|121.74|123.71|121.11|0
1627318500000|2021-07-26 16:55:00|124.24|121.64|124.23|121.63|124.34|121.74|123.81|121.21|0
1627318800000|2021-07-26 17:00:00|124.28|121.68|124.76|122.16|124.87|122.27|124.23|121.63|0
1627319100000|2021-07-26 17:05:00|124.87|122.27|125.5|122.9|125.5|122.9|124.44|121.84|0
1627319400000|2021-07-26 17:10:00|125.4|122.8|125.5|122.9|125.5|122.9|124.76|122.16|0
1627319700000|2021-07-26 17:15:00|125.39|122.79|126.03|123.43|126.03|123.43|125.29|122.69|0
1627320000000|2021-07-26 17:20:00|125.92|123.32|125.5|122.9|126.46|123.86|125.5|122.9|0
1627320300000|2021-07-26 17:25:00|125.6|123|125.28|122.68|125.81|123.21|125.18|122.58|0
1627320600000|2021-07-26 17:30:00|125.39|122.79|124.64|122.04|125.6|123|124.64|122.04|0
1627320900000|2021-07-26 17:35:00|124.75|122.15|124.64|122.04|124.75|122.15|124.32|121.72|0
1627321200000|2021-07-26 17:40:00|124.69|122.09|124.85|122.25|125.06|122.46|124.64|122.04|0
1627321500000|2021-07-26 17:45:00|124.96|122.36|124.64|122.04|124.96|122.36|124.43|121.83|0
1627321800000|2021-07-26 17:50:00|124.74|122.14|124.85|122.25|124.85|122.25|124.42|121.82|0
1627322100000|2021-07-26 17:55:00|124.74|122.14|124.84|122.24|125.06|122.46|124.63|122.03|0
1627322400000|2021-07-26 18:00:00|124.95|122.35|125.16|122.56|125.37|122.77|124.74|122.14|0
1627322700000|2021-07-26 18:05:00|125.27|122.67|126.88|124.28|126.88|124.28|125.05|122.45|0
1627323000000|2021-07-26 18:10:00|126.93|124.33|126.24|123.64|126.99|124.39|126.24|123.64|0
1627323300000|2021-07-26 18:15:00|126.14|123.54|126.45|123.85|126.56|123.96|125.61|123.01|0
1627323600000|2021-07-26 18:20:00|126.35|123.75|126.13|123.53|126.45|123.85|125.92|123.32|0
1627323900000|2021-07-26 18:25:00|126.24|123.64|126.77|124.17|126.77|124.17|125.71|123.11|0
1627324200000|2021-07-26 18:30:00|126.88|124.28|127.09|124.49|127.19|124.59|126.66|124.06|0
1627324500000|2021-07-26 18:35:00|126.98|124.38|126.76|124.16|127.09|124.49|126.76|124.16|0
1627324800000|2021-07-26 18:40:00|126.87|124.27|126.66|124.06|127.08|124.48|126.55|123.95|0
1627325100000|2021-07-26 18:45:00|126.76|124.16|127.29|124.69|127.29|124.69|126.76|124.16|0
1627325400000|2021-07-26 18:50:00|127.19|124.59|127.19|124.59|127.4|124.8|127.19|124.59|0
1627325700000|2021-07-26 18:55:00|127.24|124.64|127.4|124.8|127.61|125.01|127.18|124.58|0
1627326000000|2021-07-26 19:00:00|127.29|124.69|127.61|125.01|127.72|125.12|127.18|124.58|0
1627326300000|2021-07-26 19:05:00|127.5|124.9|127.61|125.01|127.82|125.22|127.29|124.69|0
1627326600000|2021-07-26 19:10:00|127.71|125.11|127.71|125.11|127.82|125.22|127.29|124.69|0
1627326900000|2021-07-26 19:15:00|127.82|125.22|127.5|124.9|128.14|125.54|127.28|124.68|0
1627327200000|2021-07-26 19:20:00|127.6|125|128.14|125.54|128.24|125.64|127.5|124.9|0
1627327500000|2021-07-26 19:25:00|128.03|125.43|128.24|125.64|128.35|125.75|128.03|125.43|0
1627327800000|2021-07-26 19:30:00|128.13|125.53|128.03|125.43|128.46|125.86|127.86|125.26|0
1627328100000|2021-07-26 19:35:00|127.92|125.32|127.7|125.1|128.13|125.53|127.38|124.78|0
1627328400000|2021-07-26 19:40:00|127.81|125.21|127.27|124.67|128.02|125.42|127.27|124.67|0
1627328700000|2021-07-26 19:45:00|127.38|124.78|126.74|124.14|127.38|124.78|126.74|124.14|0
1627329000000|2021-07-26 19:50:00|126.84|124.24|128.45|125.85|128.66|126.06|126.84|124.24|0
1627329300000|2021-07-26 19:55:00|128.34|125.74|128.98|126.38|128.98|126.38|128.02|125.42|0
1627329600000|2021-07-26 20:00:00|129.09|126.49|128.78|126.18|130.2|127.6|128.78|126.18|0
1627329900000|2021-07-26 20:05:00|128.89|126.29|128.78|126.18|129|126.4|128.35|125.75|0
1627330200000|2021-07-26 20:10:00|128.67|126.07|128.99|126.39|129.1|126.5|128.57|125.97|0
1627330500000|2021-07-26 20:15:00|128.89|126.29|128.99|126.39|129.32|126.72|128.78|126.18|0
1627330800000|2021-07-26 20:20:00|129.1|126.5|128.99|126.39|129.1|126.5|128.88|126.28|0
1627331400000|2021-07-26 20:30:00|129.1|126.5|128.99|126.39|129.31|126.71|128.99|126.39|0
1627331700000|2021-07-26 20:35:00|129.09|126.49|129.2|126.6|129.2|126.6|128.99|126.39|0
1627332000000|2021-07-26 20:40:00|129.31|126.71|128.87|126.27|129.42|126.82|128.87|126.27|0
1627332300000|2021-07-26 20:45:00|128.77|126.17|128.76|126.16|128.87|126.27|128.76|126.16|0
1627332600000|2021-07-26 20:50:00|128.87|126.27|128.76|126.16|128.87|126.27|128.76|126.16|0
1627332900000|2021-07-26 20:55:00|128.7|126.1|128.81|126.21|128.81|126.21|128.7|126.1|0
1627333200000|2021-07-26 21:00:00|128.75|126.15|128.72|126.12|128.75|126.15|128.72|126.12|0
1627333500000|2021-07-26 21:05:00|128.66|126.06|128.74|126.14|128.74|126.14|128.61|126.01|0
1627333800000|2021-07-26 21:10:00|128.7|126.1|128.72|126.12|128.78|126.18|128.69|126.09|0
1627334100000|2021-07-26 21:15:00|128.75|126.15|128.74|126.14|128.76|126.16|128.72|126.12|0
1627334400000|2021-07-26 21:20:00|128.71|126.11|128.63|126.03|128.71|126.11|128.52|125.92|0
1627334700000|2021-07-26 21:25:00|128.68|126.08|128.66|126.06|128.69|126.09|128.63|126.03|0
1627335000000|2021-07-26 21:30:00|128.64|126.04|128.69|126.09|128.69|126.09|128.6|126|0
1627335300000|2021-07-26 21:35:00|128.63|126.03|128.72|126.12|128.72|126.12|128.6|126|0
1627335600000|2021-07-26 21:40:00|128.69|126.09|128.72|126.12|128.85|126.25|128.69|126.09|0
1627335900000|2021-07-26 21:45:00|128.67|126.07|128.78|126.18|128.78|126.18|128.67|126.07|0
1627336200000|2021-07-26 21:50:00|128.8|126.2|128.79|126.19|128.83|126.23|128.79|126.19|0
1627336500000|2021-07-26 21:55:00|128.82|126.22|129.06|126.46|129.14|126.54|128.82|126.22|0
1627336800000|2021-07-26 22:00:00|128.9|126.3|128.3|125.7|129.11|126.51|128.3|125.7|0
1627337100000|2021-07-26 22:05:00|128.41|125.81|128.3|125.7|128.52|125.92|128.3|125.7|0
1627337400000|2021-07-26 22:10:00|128.41|125.81|128.52|125.92|128.52|125.92|128.3|125.7|0
1627337700000|2021-07-26 22:15:00|128.41|125.81|128.3|125.7|128.41|125.81|128.3|125.7|0
1627338000000|2021-07-26 22:20:00|128.24|125.64|128.08|125.48|128.3|125.7|128.08|125.48|0
1627338300000|2021-07-26 22:25:00|127.97|125.37|127.97|125.37|128.08|125.48|127.97|125.37|0
1627338600000|2021-07-26 22:30:00|127.86|125.26|128.08|125.48|128.08|125.48|127.86|125.26|0
1627338900000|2021-07-26 22:35:00|128.18|125.58|128.18|125.58|128.29|125.69|128.08|125.48|0
1627339200000|2021-07-26 22:40:00|128.07|125.47|128.29|125.69|128.4|125.8|128.07|125.47|0
1627339500000|2021-07-26 22:45:00|128.18|125.58|128.18|125.58|128.29|125.69|128.12|125.52|0
1627339800000|2021-07-26 22:50:00|128.07|125.47|128.07|125.47|128.18|125.58|128.07|125.47|0
1627340100000|2021-07-26 22:55:00|128.18|125.58|128.07|125.47|128.18|125.58|128.07|125.47|0
1627340400000|2021-07-26 23:00:00|128.17|125.57|128.39|125.79|128.5|125.9|128.17|125.57|0
1627340700000|2021-07-26 23:05:00|128.28|125.68|128.17|125.57|128.44|125.84|128.17|125.57|0
1627341000000|2021-07-26 23:10:00|128.06|125.46|128.06|125.46|128.17|125.57|128.06|125.46|0
1627341300000|2021-07-26 23:15:00|128.17|125.57|128.06|125.46|128.17|125.57|128.06|125.46|0
1627341600000|2021-07-26 23:20:00|128.17|125.57|128.06|125.46|128.17|125.57|128.06|125.46|0
1627341900000|2021-07-26 23:25:00|128.16|125.56|128.27|125.67|128.27|125.67|128.16|125.56|0
1627342200000|2021-07-26 23:30:00|128.21|125.61|127.73|125.13|128.21|125.61|127.68|125.08|0
1627342500000|2021-07-26 23:35:00|127.62|125.02|127.73|125.13|127.84|125.24|127.51|124.91|0
1627342800000|2021-07-26 23:40:00|127.67|125.07|127.41|124.81|127.73|125.13|127.41|124.81|0
1627343100000|2021-07-26 23:45:00|127.51|124.91|127.72|125.12|127.83|125.23|127.4|124.8|0
1627343400000|2021-07-26 23:50:00|127.83|125.23|127.67|125.07|127.83|125.23|127.62|125.02|0
1627343700000|2021-07-26 23:55:00|127.72|125.12|127.19|124.59|127.72|125.12|127.08|124.48|0
1627344000000|2021-07-27 00:00:00|127.08|124.48|126.76|124.16|127.08|124.48|126.54|123.94|0
1627344300000|2021-07-27 00:05:00|126.81|124.21|127.29|124.69|127.4|124.8|126.76|124.16|0
1627344600000|2021-07-27 00:10:00|127.4|124.8|127.18|124.58|127.66|125.06|126.86|124.26|0
1627344900000|2021-07-27 00:15:00|127.29|124.69|127.28|124.68|127.61|125.01|126.96|124.36|0
1627345200000|2021-07-27 00:20:00|127.18|124.58|126.85|124.25|127.39|124.79|126.85|124.25|0
1627345500000|2021-07-27 00:25:00|126.75|124.15|127.07|124.47|127.07|124.47|126.64|124.04|0
1627345800000|2021-07-27 00:30:00|127.01|124.41|126.32|123.72|127.07|124.47|126|123.4|0
1627346100000|2021-07-27 00:35:00|126.37|123.77|126.1|123.5|126.53|123.93|125.89|123.29|0
1627346400000|2021-07-27 00:40:00|126|123.4|125.57|122.97|126.21|123.61|125.57|122.97|0
1627346700000|2021-07-27 00:45:00|125.46|122.86|125.89|123.29|126.21|123.61|125.46|122.86|0
1627347000000|2021-07-27 00:50:00|125.78|123.18|125.57|122.97|125.99|123.39|125.46|122.86|0
1627347300000|2021-07-27 00:55:00|125.46|122.86|125.99|123.39|126.1|123.5|125.35|122.75|0
1627347600000|2021-07-27 01:00:00|125.88|123.28|125.88|123.28|125.99|123.39|125.61|123.01|0
1627347900000|2021-07-27 01:05:00|125.77|123.17|125.67|123.07|125.99|123.39|125.67|123.07|0
1627348200000|2021-07-27 01:10:00|125.56|122.96|125.56|122.96|125.56|122.96|125.14|122.54|0
1627348500000|2021-07-27 01:15:00|125.77|123.17|125.66|123.06|125.98|123.38|125.24|122.64|0
1627348800000|2021-07-27 01:20:00|125.71|123.11|126.08|123.48|126.08|123.48|125.55|122.95|0
1627349100000|2021-07-27 01:25:00|126.19|123.59|126.51|123.91|126.51|123.91|125.98|123.38|0
1627349400000|2021-07-27 01:30:00|126.45|123.85|125.66|123.06|126.51|123.91|125.6|123|0
1627349700000|2021-07-27 01:35:00|125.76|123.16|126.13|123.53|126.56|123.96|125.66|123.06|0
1627350000000|2021-07-27 01:40:00|126.19|123.59|126.02|123.42|126.61|124.01|125.97|123.37|0
1627350300000|2021-07-27 01:45:00|126.08|123.48|125.86|123.26|126.08|123.48|125.65|123.05|0
1627350600000|2021-07-27 01:50:00|125.97|123.37|125.97|123.37|126.29|123.69|125.86|123.26|0
1627350900000|2021-07-27 01:55:00|126.07|123.47|125.65|123.05|126.07|123.47|125.54|122.94|0
1627351200000|2021-07-27 02:00:00|125.75|123.15|125.96|123.36|126.18|123.58|125.75|123.15|0
1627351500000|2021-07-27 02:05:00|126.07|123.47|125.75|123.15|126.07|123.47|125.75|123.15|0
1627351800000|2021-07-27 02:10:00|125.85|123.25|125.75|123.15|125.96|123.36|125.75|123.15|0
1627352100000|2021-07-27 02:15:00|125.8|123.2|125.43|122.83|125.8|123.2|125.21|122.61|0
1627352400000|2021-07-27 02:20:00|125.32|122.72|124.79|122.19|125.42|122.82|124.79|122.19|0
1627352700000|2021-07-27 02:25:00|124.89|122.29|124.47|121.87|125|122.4|124.36|121.76|0
1627353000000|2021-07-27 02:30:00|124.36|121.76|125.1|122.5|125.1|122.5|124.36|121.76|0
1627353300000|2021-07-27 02:35:00|125.21|122.61|125.21|122.61|125.52|122.92|124.89|122.29|0
1627353600000|2021-07-27 02:40:00|125.1|122.5|125.73|123.13|125.73|123.13|125.1|122.5|0
1627353900000|2021-07-27 02:45:00|125.84|123.24|125.94|123.34|126.16|123.56|125.63|123.03|0
1627354200000|2021-07-27 02:50:00|126|123.4|125.84|123.24|126.05|123.45|125.62|123.02|0
1627354500000|2021-07-27 02:55:00|125.94|123.34|126.05|123.45|126.15|123.55|125.83|123.23|0
1627354800000|2021-07-27 03:00:00|126.15|123.55|125.83|123.23|126.26|123.66|125.83|123.23|0
1627355100000|2021-07-27 03:05:00|125.73|123.13|125.72|123.12|125.83|123.23|125.51|122.91|0
1627355400000|2021-07-27 03:10:00|125.83|123.23|125.72|123.12|125.94|123.34|125.62|123.02|0
1627355700000|2021-07-27 03:15:00|125.77|123.17|125.61|123.01|126.04|123.44|125.61|123.01|0
1627356000000|2021-07-27 03:20:00|125.51|122.91|124.98|122.38|125.61|123.01|124.98|122.38|0
1627356300000|2021-07-27 03:25:00|125.08|122.48|125.34|122.74|125.4|122.8|124.98|122.38|0
1627356600000|2021-07-27 03:30:00|125.4|122.8|125.18|122.58|125.5|122.9|125.13|122.53|0
1627356900000|2021-07-27 03:35:00|125.23|122.63|125.5|122.9|125.71|123.11|125.23|122.63|0
1627357200000|2021-07-27 03:40:00|125.55|122.95|125.76|123.16|125.82|123.22|125.5|122.9|0
1627357500000|2021-07-27 03:45:00|125.6|123|125.5|122.9|125.82|123.22|125.39|122.79|0
1627357800000|2021-07-27 03:50:00|125.39|122.79|125.49|122.89|125.6|123|125.28|122.68|0
1627358100000|2021-07-27 03:55:00|125.44|122.84|125.49|122.89|125.6|123|125.39|122.79|0
1627358400000|2021-07-27 04:00:00|125.44|122.84|125.28|122.68|125.7|123.1|125.28|122.68|0
1627358700000|2021-07-27 04:05:00|125.22|122.62|125.28|122.68|125.38|122.78|125.17|122.57|0
1627359000000|2021-07-27 04:10:00|125.22|122.62|125.49|122.89|125.59|122.99|125.17|122.57|0
1627359300000|2021-07-27 04:15:00|125.38|122.78|125.48|122.88|125.48|122.88|125.38|122.78|0
1627359600000|2021-07-27 04:20:00|125.59|122.99|125.59|122.99|125.8|123.2|125.59|122.99|0
1627359900000|2021-07-27 04:25:00|125.48|122.88|125.37|122.77|125.48|122.88|125.37|122.77|0
1627360200000|2021-07-27 04:30:00|125.48|122.88|125.69|123.09|125.8|123.2|125.48|122.88|0
1627360500000|2021-07-27 04:35:00|125.8|123.2|125.69|123.09|125.8|123.2|125.58|122.98|0
1627360800000|2021-07-27 04:40:00|125.79|123.19|125.79|123.19|125.79|123.19|125.69|123.09|0
1627361100000|2021-07-27 04:45:00|125.69|123.09|125.68|123.08|125.69|123.09|125.58|122.98|0
1627361400000|2021-07-27 04:50:00|125.58|122.98|125.47|122.87|125.58|122.98|125.26|122.66|0
1627361700000|2021-07-27 04:55:00|125.52|122.92|125.47|122.87|125.68|123.08|125.47|122.87|0
1627362000000|2021-07-27 05:00:00|125.36|122.76|124.72|122.12|125.47|122.87|124.72|122.12|0
1627362300000|2021-07-27 05:05:00|124.83|122.23|124.51|121.91|124.94|122.34|124.41|121.81|0
1627362600000|2021-07-27 05:10:00|124.41|121.81|124.51|121.91|124.77|122.17|124.4|121.8|0
1627362900000|2021-07-27 05:15:00|124.61|122.01|124.3|121.7|124.72|122.12|124.3|121.7|0
1627363200000|2021-07-27 05:20:00|124.4|121.8|124.56|121.96|124.72|122.12|124.4|121.8|0
1627363500000|2021-07-27 05:25:00|124.61|122.01|124.61|122.01|124.72|122.12|124.45|121.85|0
1627363800000|2021-07-27 05:30:00|124.5|121.9|124.4|121.8|124.5|121.9|124.29|121.69|0
1627364100000|2021-07-27 05:35:00|124.29|121.69|124.39|121.79|124.61|122.01|124.29|121.69|0
1627364400000|2021-07-27 05:40:00|124.34|121.74|124.44|121.84|124.5|121.9|124.29|121.69|0
1627364700000|2021-07-27 05:45:00|124.39|121.79|124.33|121.73|124.39|121.79|124.28|121.68|0
1627365000000|2021-07-27 05:50:00|124.39|121.79|125.02|122.42|125.13|122.53|124.39|121.79|0
1627365300000|2021-07-27 05:55:00|124.97|122.37|125.07|122.47|125.07|122.47|124.7|122.1|0
1627365600000|2021-07-27 06:00:00|124.91|122.31|125.78|123.18|126.2|123.6|124.81|122.21|0
1627365900000|2021-07-27 06:05:00|125.83|123.23|125.57|122.97|125.88|123.28|125.35|122.75|0
1627366200000|2021-07-27 06:10:00|125.67|123.07|125.56|122.96|125.88|123.28|125.35|122.75|0
1627366500000|2021-07-27 06:15:00|125.51|122.91|125.56|122.96|125.88|123.28|125.35|122.75|0
1627366800000|2021-07-27 06:20:00|125.61|123.01|125.67|123.07|126.09|123.49|125.61|123.01|0
1627367100000|2021-07-27 06:25:00|125.77|123.17|125.45|122.85|125.98|123.38|125.45|122.85|0
1627367400000|2021-07-27 06:30:00|125.35|122.75|125.34|122.74|125.45|122.85|125.34|122.74|0
1627367700000|2021-07-27 06:35:00|125.45|122.85|125.34|122.74|125.77|123.17|125.34|122.74|0
1627368000000|2021-07-27 06:40:00|125.45|122.85|125.45|122.85|125.87|123.27|125.34|122.74|0
1627368300000|2021-07-27 06:45:00|125.34|122.74|125.34|122.74|125.55|122.95|125.34|122.74|0
1627368600000|2021-07-27 06:50:00|125.44|122.84|125.55|122.95|125.87|123.27|125.34|122.74|0
1627368900000|2021-07-27 06:55:00|125.65|123.05|125.76|123.16|125.76|123.16|125.39|122.79|0
1627369200000|2021-07-27 07:00:00|125.33|122.73|124.38|121.78|125.65|123.05|124.28|121.68|0
1627369500000|2021-07-27 07:05:00|124.28|121.68|121.16|118.56|124.28|121.68|121.06|118.46|0
1627369800000|2021-07-27 07:10:00|121.47|118.87|120.54|117.94|121.68|119.08|120.54|117.94|0
1627370100000|2021-07-27 07:15:00|120.85|118.25|120.64|118.04|121.06|118.46|120.23|117.63|0
1627370400000|2021-07-27 07:20:00|120.74|118.14|122.88|120.28|122.98|120.38|119.56|116.96|0
1627370700000|2021-07-27 07:25:00|122.77|120.17|121.22|118.62|123.08|120.48|120.92|118.32|0
1627371000000|2021-07-27 07:30:00|121.12|118.52|122.56|119.96|122.91|120.31|120.91|118.31|0
1627371300000|2021-07-27 07:35:00|122.67|120.07|121.37|118.77|122.67|120.07|121.22|118.62|0
1627371600000|2021-07-27 07:40:00|121.42|118.82|121.11|118.51|121.42|118.82|120.91|118.31|0
1627371900000|2021-07-27 07:45:00|121.01|118.41|121.63|119.03|121.73|119.13|120.91|118.31|0
1627372200000|2021-07-27 07:50:00|121.52|118.92|121.73|119.13|121.73|119.13|120.91|118.31|0
1627372500000|2021-07-27 07:55:00|121.83|119.23|123.69|121.09|124.32|121.72|121.83|119.23|0
1627372800000|2021-07-27 08:00:00|123.8|121.2|124.21|121.61|124.21|121.61|123.07|120.47|0
1627373100000|2021-07-27 08:05:00|124.42|121.82|125.78|123.18|125.78|123.18|124|121.4|0
1627373400000|2021-07-27 08:10:00|125.68|123.08|122.94|120.34|125.89|123.29|122.94|120.34|0
1627373700000|2021-07-27 08:15:00|123.14|120.54|121.27|118.67|123.25|120.65|121.27|118.67|0
1627374000000|2021-07-27 08:20:00|121.17|118.57|121.22|118.62|121.38|118.78|120.34|117.74|0
1627374300000|2021-07-27 08:25:00|121.17|118.57|119.93|117.33|121.17|118.57|119.83|117.23|0
1627374600000|2021-07-27 08:30:00|120.14|117.54|121.95|119.75|122.3|119.8|120.08|117.48|0
1627374900000|2021-07-27 08:35:00|121.58|119.38|120.86|118.66|121.69|119.49|120.81|118.61|0
1627375200000|2021-07-27 08:40:00|120.76|118.56|122.31|120.11|122.62|120.42|120.55|118.35|0
1627375500000|2021-07-27 08:45:00|122.2|120|121.99|119.79|122.36|120.16|121.58|119.38|0
1627375800000|2021-07-27 08:50:00|122.04|119.84|122.25|120.05|122.41|120.21|121.68|119.48|0
1627376100000|2021-07-27 08:55:00|122.2|120|121.68|119.48|122.41|120.21|121.58|119.38|0
1627376400000|2021-07-27 09:00:00|121.78|119.58|120.64|118.44|121.99|119.79|120.33|118.13|0
1627376700000|2021-07-27 09:05:00|120.54|118.34|121.47|119.27|121.47|119.27|120.54|118.34|0
1627377000000|2021-07-27 09:10:00|121.78|119.58|120.23|118.03|121.99|119.79|120.12|117.92|0
1627377300000|2021-07-27 09:15:00|120.12|117.92|121.36|119.16|121.46|119.26|120.12|117.92|0
1627377600000|2021-07-27 09:20:00|121.31|119.11|121.36|119.16|121.46|119.26|121.15|118.95|0
1627377900000|2021-07-27 09:25:00|121.46|119.26|121.67|119.47|121.87|119.67|121.41|119.21|0
1627378200000|2021-07-27 09:30:00|121.77|119.57|122.29|120.09|122.39|120.19|121.56|119.36|0
1627378500000|2021-07-27 09:35:00|122.18|119.98|123.33|121.13|123.96|121.76|122.18|119.98|0
1627378800000|2021-07-27 09:40:00|123.22|121.02|123.43|121.23|123.96|121.76|123.17|120.97|0
1627379100000|2021-07-27 09:45:00|123.64|121.44|123.06|120.86|123.74|121.54|122.91|120.71|0
1627379400000|2021-07-27 09:50:00|123.12|120.92|123.58|121.38|123.74|121.54|123.01|120.81|0
1627379700000|2021-07-27 09:55:00|123.53|121.33|123.22|121.02|123.64|121.44|123.01|120.81|0
1627380000000|2021-07-27 10:00:00|123.27|121.07|123.53|121.33|123.63|121.43|123.01|120.81|0
1627380300000|2021-07-27 10:05:00|123.63|121.43|123.63|121.43|123.74|121.54|123.32|121.12|0
1627380600000|2021-07-27 10:10:00|123.53|121.33|123|120.8|123.73|121.53|122.9|120.7|0
1627380900000|2021-07-27 10:15:00|122.9|120.7|123.42|121.22|123.52|121.32|122.9|120.7|0
1627381200000|2021-07-27 10:20:00|123.52|121.32|123.62|121.42|124.04|121.84|123.31|121.11|0
1627381500000|2021-07-27 10:25:00|123.52|121.32|123.62|121.42|123.83|121.63|123.2|121|0
1627381800000|2021-07-27 10:30:00|123.73|121.53|124.25|122.05|124.46|122.26|123.73|121.53|0
1627382100000|2021-07-27 10:35:00|124.14|121.94|124.14|121.94|124.51|122.31|124.04|121.84|0
1627382400000|2021-07-27 10:40:00|124.25|122.05|124.56|122.36|124.56|122.36|124.14|121.94|0
1627382700000|2021-07-27 10:45:00|124.67|122.47|125.19|122.99|125.3|123.1|124.56|122.36|0
1627383000000|2021-07-27 10:50:00|125.09|122.89|124.77|122.57|125.09|122.89|124.56|122.36|0
1627383300000|2021-07-27 10:55:00|124.66|122.46|125.4|123.2|125.4|123.2|124.66|122.46|0
1627383600000|2021-07-27 11:00:00|125.51|123.31|126.3|124.1|126.67|124.47|125.5|123.3|0
1627383900000|2021-07-27 11:05:00|126.35|124.15|126.77|124.57|126.77|124.57|126.14|123.94|0
1627384200000|2021-07-27 11:10:00|126.67|124.47|126.88|124.68|127.2|125|126.67|124.47|0
1627384500000|2021-07-27 11:15:00|126.99|124.79|127.09|124.89|127.2|125|126.88|124.68|0
1627384800000|2021-07-27 11:20:00|126.98|124.78|126.34|124.14|127.09|124.89|126.24|124.04|0
1627385100000|2021-07-27 11:25:00|126.24|124.04|126.55|124.35|126.87|124.67|126.24|124.04|0
1627385400000|2021-07-27 11:30:00|126.66|124.46|126.76|124.56|126.98|124.78|126.45|124.25|0
1627385700000|2021-07-27 11:35:00|126.87|124.67|128.09|125.89|128.74|126.54|126.87|124.67|0
1627386000000|2021-07-27 11:40:00|127.98|125.78|127.02|124.82|127.98|125.78|126.81|124.61|0
1627386300000|2021-07-27 11:45:00|126.91|124.71|126.17|123.97|127.34|125.14|126.17|123.97|0
1627386600000|2021-07-27 11:50:00|126.06|123.86|125.85|123.65|126.06|123.86|125.64|123.44|0
1627386900000|2021-07-27 11:55:00|125.95|123.75|126.06|123.86|126.16|123.96|125.74|123.54|0
1627387200000|2021-07-27 12:00:00|126.16|123.96|126.53|124.33|126.8|124.6|125.95|123.75|0
1627387500000|2021-07-27 12:05:00|126.59|124.39|126.05|123.85|126.8|124.6|125.95|123.75|0
1627387800000|2021-07-27 12:10:00|126.16|123.96|125.84|123.64|126.27|124.07|125.73|123.53|0
1627388100000|2021-07-27 12:15:00|125.78|123.58|125.1|122.9|125.78|123.58|124.99|122.79|0
1627388400000|2021-07-27 12:20:00|125.2|123|125.52|123.32|125.63|123.43|125.1|122.9|0
1627388700000|2021-07-27 12:25:00|125.57|123.37|125.52|123.32|125.62|123.42|125.31|123.11|0
1627389000000|2021-07-27 12:30:00|125.57|123.37|124.99|122.79|125.62|123.42|124.57|122.37|0
1627389300000|2021-07-27 12:35:00|125.09|122.89|125.62|123.42|125.72|123.52|124.88|122.68|0
1627389600000|2021-07-27 12:40:00|125.51|123.31|125.93|123.73|126.15|123.95|125.51|123.31|0
1627389900000|2021-07-27 12:45:00|125.83|123.63|126.67|124.47|126.78|124.58|125.72|123.52|0
1627390200000|2021-07-27 12:50:00|126.62|124.42|126.25|124.05|126.89|124.69|126.25|124.05|0
1627390500000|2021-07-27 12:55:00|126.14|123.94|126.35|124.15|126.67|124.47|126.14|123.94|0
1627390800000|2021-07-27 13:00:00|126.56|124.36|126.35|124.15|126.67|124.47|126.03|123.83|0
1627391100000|2021-07-27 13:05:00|126.46|124.26|126.13|123.93|126.56|124.36|125.71|123.51|0
1627391400000|2021-07-27 13:10:00|126.03|123.83|124.65|122.45|126.24|124.04|124.65|122.45|0
1627391700000|2021-07-27 13:15:00|124.76|122.56|124.65|122.45|125.29|123.09|124.65|122.45|0
1627392000000|2021-07-27 13:20:00|124.7|122.5|124.81|122.61|125.07|122.87|124.7|122.5|0
1627392300000|2021-07-27 13:25:00|124.76|122.56|124.96|122.76|125.28|123.08|124.44|122.24|0
1627392600000|2021-07-27 13:30:00|124.33|122.13|121.4|119.2|124.33|122.13|117.93|115.73|0
1627392900000|2021-07-27 13:35:00|121.5|119.3|120.06|117.86|122.33|120.13|119.95|117.75|0
1627393200000|2021-07-27 13:40:00|120.16|117.96|119.34|117.14|120.98|118.78|119.13|116.93|0
1627393500000|2021-07-27 13:45:00|119.44|117.24|121.7|119.5|122.12|119.92|119.44|117.24|0
1627393800000|2021-07-27 13:50:00|121.81|119.61|122.85|120.65|122.95|120.75|121.5|119.3|0
1627394100000|2021-07-27 13:55:00|122.53|120.33|121.91|119.71|122.84|120.64|121.18|118.98|0
1627394400000|2021-07-27 14:00:00|121.96|119.76|122.11|119.91|123.52|121.32|121.6|119.4|0
1627394700000|2021-07-27 14:05:00|122.01|119.81|121.28|119.08|122.42|120.22|120.15|117.95|0
1627395000000|2021-07-27 14:10:00|121.18|118.98|118.76|116.56|121.18|118.98|118.55|116.35|0
1627395300000|2021-07-27 14:15:00|118.65|116.45|119.88|117.68|119.88|117.68|118.15|115.95|0
1627395600000|2021-07-27 14:20:00|119.57|117.37|121.52|119.32|122.03|119.83|119.16|116.96|0
1627395900000|2021-07-27 14:25:00|121.41|119.21|122.55|120.35|122.65|120.45|121.1|118.9|0
1627396200000|2021-07-27 14:30:00|122.34|120.14|119.56|117.36|122.45|120.25|118.95|116.75|0
1627396500000|2021-07-27 14:35:00|119.36|117.16|119.46|117.26|120.79|118.59|118.54|116.34|0
1627396800000|2021-07-27 14:40:00|119.36|117.16|119.2|117|120.28|118.08|118.85|116.65|0
1627397100000|2021-07-27 14:45:00|119.05|116.85|118.95|116.75|119.76|117.56|118.24|116.04|0
1627397400000|2021-07-27 14:50:00|119.15|116.95|118.44|116.24|119.25|117.05|117.63|115.43|0
1627397700000|2021-07-27 14:55:00|118.64|116.44|120.06|117.86|121.61|119.41|118.64|116.44|0
1627398000000|2021-07-27 15:00:00|120.17|117.97|121.4|119.2|122.33|120.13|119.35|117.15|0
1627398300000|2021-07-27 15:05:00|121.5|119.3|120.77|118.57|121.5|119.3|119.14|116.94|0
1627398600000|2021-07-27 15:10:00|120.61|118.41|121.23|119.03|122.05|119.85|120.51|118.31|0
1627398900000|2021-07-27 15:15:00|121.33|119.13|117.77|115.57|121.33|119.13|117.67|115.47|0
1627399200000|2021-07-27 15:20:00|117.97|115.77|117.56|115.36|118.78|116.58|117.06|114.86|0
1627399500000|2021-07-27 15:25:00|117.66|115.46|117.86|115.66|117.86|115.66|116.26|114.06|0
1627399800000|2021-07-27 15:30:00|117.56|115.36|116.45|114.25|118.22|116.02|114.2|112|0
1627400100000|2021-07-27 15:35:00|116.35|114.15|115.95|113.75|117.05|114.85|115.36|113.16|0
1627400400000|2021-07-27 15:40:00|115.76|113.56|117.15|114.95|117.95|115.75|114.96|112.76|0
1627400700000|2021-07-27 15:45:00|117.05|114.85|116.79|114.59|118.05|115.85|115.89|113.69|0
1627401000000|2021-07-27 15:50:00|116.69|114.49|118|115.8|118.2|116|116.39|114.19|0
1627401300000|2021-07-27 15:55:00|117.89|115.69|117.34|115.14|118|115.8|116.59|114.39|0
1627401600000|2021-07-27 16:00:00|116.99|114.79|114.79|112.59|117.19|114.99|114.2|112|0
1627401900000|2021-07-27 16:05:00|114.59|112.39|114.59|112.39|114.89|112.69|112.82|110.62|0
1627402200000|2021-07-27 16:10:00|114.49|112.29|112.62|110.42|114.49|112.29|112.62|110.42|0
1627402500000|2021-07-27 16:15:00|112.82|110.62|114.09|111.89|114.49|112.29|112.43|110.23|0
1627402800000|2021-07-27 16:20:00|113.99|111.79|114.29|112.09|115.28|113.08|113.8|111.6|0
1627403100000|2021-07-27 16:25:00|114.34|112.14|115.78|113.58|115.78|113.58|113.7|111.5|0
1627403400000|2021-07-27 16:30:00|115.68|113.48|113.79|111.59|115.87|113.67|113.79|111.59|0
1627403700000|2021-07-27 16:35:00|113.69|111.49|114.98|112.78|115.37|113.17|113.69|111.49|0
1627404000000|2021-07-27 16:40:00|115.08|112.88|115.97|113.77|116.07|113.87|114.28|112.08|0
1627404300000|2021-07-27 16:45:00|116.07|113.87|114.77|112.57|116.17|113.97|114.77|112.57|0
1627404600000|2021-07-27 16:50:00|114.97|112.77|114.18|111.98|115.97|113.77|114.08|111.88|0
1627404900000|2021-07-27 16:55:00|114.08|111.88|113.98|111.78|114.77|112.57|113.59|111.39|0
1627405200000|2021-07-27 17:00:00|113.93|111.73|113.68|111.48|114.87|112.67|113.58|111.38|0
1627405500000|2021-07-27 17:05:00|113.78|111.58|114.86|112.66|115.46|113.26|113.39|111.19|0
1627405800000|2021-07-27 17:10:00|114.71|112.51|113.28|111.08|115.16|112.96|113.19|110.99|0
1627406100000|2021-07-27 17:15:00|113.38|111.18|112.89|110.69|114.17|111.97|112.3|110.1|0
1627406400000|2021-07-27 17:20:00|112.94|110.74|111.52|109.32|112.94|110.74|111.33|109.13|0
1627406700000|2021-07-27 17:25:00|111.42|109.22|111.91|109.71|112.01|109.81|110.84|108.64|0
1627407000000|2021-07-27 17:30:00|111.81|109.61|112.67|110.47|113.31|111.11|110.55|108.35|0
1627407300000|2021-07-27 17:35:00|112.57|110.37|114.63|112.43|114.63|112.43|112.57|110.37|0
1627407600000|2021-07-27 17:40:00|114.53|112.33|114.23|112.03|114.63|112.43|113.64|111.44|0
1627407900000|2021-07-27 17:45:00|114.33|112.13|115.22|113.02|115.32|113.12|113.79|111.59|0
1627408200000|2021-07-27 17:50:00|115.02|112.82|113.08|110.88|115.02|112.82|112.98|110.78|0
1627408500000|2021-07-27 17:55:00|113.03|110.83|111.81|109.61|113.38|111.18|111.81|109.61|0
1627408800000|2021-07-27 18:00:00|111.91|109.71|112.98|110.78|113.37|111.17|111.71|109.51|0
1627409100000|2021-07-27 18:05:00|113.08|110.88|113.76|111.56|113.86|111.66|112.49|110.29|0
1627409400000|2021-07-27 18:10:00|113.86|111.66|115.15|112.95|115.15|112.95|113.66|111.46|0
1627409700000|2021-07-27 18:15:00|115.25|113.05|115.38|113.18|117.2|115|115.09|112.89|0
1627410000000|2021-07-27 18:20:00|115.28|113.08|116.38|114.18|116.59|114.39|115.28|113.08|0
1627410300000|2021-07-27 18:25:00|116.48|114.28|115.78|113.58|116.58|114.38|115.48|113.28|0
1627410600000|2021-07-27 18:30:00|115.58|113.38|115.73|113.53|116.28|114.08|115.48|113.28|0
1627410900000|2021-07-27 18:35:00|115.78|113.58|115.68|113.48|116.38|114.18|115.58|113.38|0
1627411200000|2021-07-27 18:40:00|115.88|113.68|115.67|113.47|116.08|113.88|115.38|113.18|0
1627411500000|2021-07-27 18:45:00|115.77|113.57|117.18|114.98|117.38|115.18|115.67|113.47|0
1627411800000|2021-07-27 18:50:00|117.08|114.88|116.32|114.12|117.48|115.28|116.07|113.87|0
1627412100000|2021-07-27 18:55:00|116.37|114.17|117.84|115.64|119|116.8|116.27|114.07|0
1627412400000|2021-07-27 19:00:00|117.94|115.74|118.65|116.45|119.26|117.06|117.94|115.74|0
1627412700000|2021-07-27 19:05:00|118.75|116.55|119.26|117.06|119.26|117.06|118.24|116.04|0
1627413000000|2021-07-27 19:10:00|119.16|116.96|117.63|115.43|119.16|116.96|117.43|115.23|0
1627413300000|2021-07-27 19:15:00|117.73|115.53|117.78|115.58|118.34|116.14|117.33|115.13|0
1627413600000|2021-07-27 19:20:00|117.93|115.73|117.83|115.63|118.03|115.83|117.53|115.33|0
1627413900000|2021-07-27 19:25:00|117.93|115.73|117.93|115.73|118.23|116.03|117.73|115.53|0
1627414200000|2021-07-27 19:30:00|118.03|115.83|117.42|115.22|118.23|116.03|117.12|114.92|0
1627414500000|2021-07-27 19:35:00|117.32|115.12|117.42|115.22|117.72|115.52|116.61|114.41|0
1627414800000|2021-07-27 19:40:00|117.22|115.02|118.23|116.03|118.23|116.03|116.61|114.41|0
1627415100000|2021-07-27 19:45:00|118.43|116.23|118.53|116.33|119.04|116.84|117.72|115.52|0
1627415400000|2021-07-27 19:50:00|119.14|116.94|119.55|117.35|120.47|118.27|118.83|116.63|0
1627415700000|2021-07-27 19:55:00|119.85|117.65|121.8|119.6|121.91|119.71|119.55|117.35|0
1627416000000|2021-07-27 20:00:00|121.49|119.29|117.51|115.31|122.97|120.77|116.9|114.7|0
1627416300000|2021-07-27 20:05:00|117.31|115.11|115.69|113.49|117.92|115.72|115.69|113.49|0
1627416600000|2021-07-27 20:10:00|115.79|113.59|116.39|114.19|117.71|115.51|115.39|113.19|0
1627416900000|2021-07-27 20:15:00|116.59|113.99|116.84|114.24|117.66|115.06|116.59|113.99|0
1627417200000|2021-07-27 20:20:00|116.9|114.3|116.69|114.09|117.3|114.7|116.34|113.74|0
1627417500000|2021-07-27 20:25:00|116.59|113.99|117.55|114.95|117.6|115|116.39|113.79|0
1627417800000|2021-07-27 20:30:00|118.21|115.61|118.46|115.86|119.18|116.58|115.68|113.08|0
1627418100000|2021-07-27 20:35:00|118.31|115.71|116.99|114.39|118.31|115.71|116.99|114.39|0
1627418400000|2021-07-27 20:40:00|117.09|114.49|115.98|113.38|117.19|114.59|115.98|113.38|0
1627418700000|2021-07-27 20:45:00|115.78|113.18|115.62|113.02|116.58|113.98|115.57|112.97|0
1627419000000|2021-07-27 20:50:00|115.57|112.97|115.47|112.87|116.07|113.47|115.37|112.77|0
1627419300000|2021-07-27 20:55:00|115.57|112.97|115.21|112.61|115.77|113.17|115.07|112.47|0
1627419600000|2021-07-27 21:00:00|115.29|112.69|115.42|112.82|115.45|112.85|115.2|112.6|0
1627419900000|2021-07-27 21:05:00|115.36|112.76|114.75|112.15|115.36|112.76|114.56|111.96|0
1627420200000|2021-07-27 21:10:00|114.76|112.16|114.48|111.88|114.85|112.25|114.44|111.84|0
1627420500000|2021-07-27 21:15:00|114.47|111.87|114.63|112.03|114.63|112.03|114.47|111.87|0
1627420800000|2021-07-27 21:20:00|114.55|111.95|113.74|111.14|114.63|112.03|113.48|110.88|0
1627421100000|2021-07-27 21:25:00|113.96|111.36|113.88|111.28|113.96|111.36|113.52|110.92|0
1627421400000|2021-07-27 21:30:00|113.96|111.36|113.85|111.25|113.96|111.36|113.49|110.89|0
1627421700000|2021-07-27 21:35:00|113.87|111.27|113.85|111.25|113.87|111.27|113.83|111.23|0
1627422000000|2021-07-27 21:40:00|113.83|111.23|114.03|111.43|114.03|111.43|113.81|111.21|0
1627422300000|2021-07-27 21:45:00|114.17|111.57|114.16|111.56|114.36|111.76|113.93|111.33|0
1627422600000|2021-07-27 21:50:00|114.09|111.49|114.19|111.59|114.19|111.59|114.06|111.46|0
1627422900000|2021-07-27 21:55:00|114.25|111.65|113.93|111.33|114.61|112.01|113.93|111.33|0
1627423200000|2021-07-27 22:00:00|114.49|111.89|115.44|112.84|115.64|113.04|114.09|111.49|0
1627423500000|2021-07-27 22:05:00|115.34|112.74|114.64|112.04|115.44|112.84|114.04|111.44|0
1627423800000|2021-07-27 22:10:00|114.74|112.14|115.54|112.94|115.74|113.14|114.74|112.14|0
1627424100000|2021-07-27 22:15:00|115.64|113.04|115.64|113.04|116.19|113.59|115.44|112.84|0
1627424400000|2021-07-27 22:20:00|115.74|113.14|116.04|113.44|116.39|113.79|115.74|113.14|0
1627424700000|2021-07-27 22:25:00|116.14|113.54|116.54|113.94|116.64|114.04|115.84|113.24|0
1627425000000|2021-07-27 22:30:00|116.44|113.84|116.99|114.39|117.05|114.45|116.44|113.84|0
1627425300000|2021-07-27 22:35:00|116.94|114.34|117.25|114.65|117.25|114.65|116.74|114.14|0
1627425600000|2021-07-27 22:40:00|117.24|114.64|117.55|114.95|117.55|114.95|116.99|114.39|0
1627425900000|2021-07-27 22:45:00|117.65|115.05|117.65|115.05|117.75|115.15|117.45|114.85|0
1627426200000|2021-07-27 22:50:00|117.55|114.95|117.54|114.94|117.65|115.05|117.14|114.54|0
1627426500000|2021-07-27 22:55:00|117.59|114.99|117.75|115.15|117.95|115.35|117.44|114.84|0
1627426800000|2021-07-27 23:00:00|117.85|115.25|117.54|114.94|117.85|115.25|117.44|114.84|0
1627427100000|2021-07-27 23:05:00|117.44|114.84|117.54|114.94|117.54|114.94|117.13|114.53|0
1627427400000|2021-07-27 23:10:00|117.44|114.84|117.69|115.09|117.94|115.34|117.44|114.84|0
1627427700000|2021-07-27 23:15:00|117.74|115.14|118.76|116.16|118.76|116.16|117.64|115.04|0
1627428000000|2021-07-27 23:20:00|118.66|116.06|118.45|115.85|118.66|116.06|118.45|115.85|0
1627428300000|2021-07-27 23:25:00|118.55|115.95|118.55|115.95|118.65|116.05|118.35|115.75|0
1627428600000|2021-07-27 23:30:00|118.5|115.9|118.24|115.64|119.06|116.46|118.24|115.64|0
1627428900000|2021-07-27 23:35:00|118.19|115.59|118.34|115.74|118.55|115.95|118.14|115.54|0
1627429200000|2021-07-27 23:40:00|118.24|115.64|118.44|115.84|118.65|116.05|118.24|115.64|0
1627429500000|2021-07-27 23:45:00|118.49|115.89|119|116.4|119.16|116.56|118.44|115.84|0
1627429800000|2021-07-27 23:50:00|119.05|116.45|118.85|116.25|119.16|116.56|118.64|116.04|0
1627430100000|2021-07-27 23:55:00|118.95|116.35|119.05|116.45|119.15|116.55|118.74|116.14|0
1627430400000|2021-07-28 00:00:00|118.95|116.35|118.84|116.24|119.46|116.86|118.69|116.09|0
1627430700000|2021-07-28 00:05:00|118.94|116.34|119.87|117.27|119.87|117.27|118.94|116.34|0
1627431000000|2021-07-28 00:10:00|119.76|117.16|120.79|118.19|120.8|118.2|119.76|117.16|0
1627431300000|2021-07-28 00:15:00|120.74|118.14|121.26|118.66|121.62|119.02|120.64|118.04|0
1627431600000|2021-07-28 00:20:00|121.41|118.81|121.52|118.92|121.62|119.02|121.05|118.45|0
1627431900000|2021-07-28 00:25:00|121.41|118.81|120.68|118.08|121.51|118.91|120.58|117.98|0
1627432200000|2021-07-28 00:30:00|120.79|118.19|121.1|118.5|121.2|118.6|120.79|118.19|0
1627432500000|2021-07-28 00:35:00|120.99|118.39|121.09|118.49|121.2|118.6|120.68|118.08|0
1627432800000|2021-07-28 00:40:00|120.99|118.39|120.37|117.77|120.99|118.39|120.37|117.77|0
1627433100000|2021-07-28 00:45:00|120.47|117.87|120.37|117.77|120.68|118.08|120.26|117.66|0
1627433400000|2021-07-28 00:50:00|120.57|117.97|120.57|117.97|120.78|118.18|120.36|117.76|0
1627433700000|2021-07-28 00:55:00|120.47|117.87|121.29|118.69|121.29|118.69|120.47|117.87|0
1627434000000|2021-07-28 01:00:00|121.4|118.8|122.54|119.94|122.65|120.05|121.09|118.49|0
1627434300000|2021-07-28 01:05:00|122.44|119.84|122.12|119.52|122.96|120.36|121.91|119.31|0
1627434600000|2021-07-28 01:10:00|122.17|119.57|121.91|119.31|122.33|119.73|121.81|119.21|0
1627434900000|2021-07-28 01:15:00|121.86|119.26|121.7|119.1|122.43|119.83|121.6|119|0
1627435200000|2021-07-28 01:20:00|121.91|119.31|122.43|119.83|122.48|119.88|121.6|119|0
1627435500000|2021-07-28 01:25:00|122.32|119.72|122.43|119.83|122.85|120.25|122.32|119.72|0
1627435800000|2021-07-28 01:30:00|122.32|119.72|122.22|119.62|122.53|119.93|121.7|119.1|0
1627436100000|2021-07-28 01:35:00|122.32|119.72|121.38|118.78|122.53|119.93|121.17|118.57|0
1627436400000|2021-07-28 01:40:00|121.28|118.68|119.31|116.71|121.59|118.99|119.21|116.61|0
1627436700000|2021-07-28 01:45:00|119.36|116.76|119.31|116.71|120.55|117.95|119.01|116.41|0
1627437000000|2021-07-28 01:50:00|119.42|116.82|119.62|117.02|119.72|117.12|118.8|116.2|0
1627437300000|2021-07-28 01:55:00|119.67|117.07|119.1|116.5|120.24|117.64|119|116.4|0
1627437600000|2021-07-28 02:00:00|118.9|116.3|117.01|114.41|118.9|116.3|116|113.4|0
1627437900000|2021-07-28 02:05:00|116.76|114.16|117.87|115.27|117.92|115.32|116.66|114.06|0
1627438200000|2021-07-28 02:10:00|117.82|115.22|119.55|116.95|119.65|117.05|117.61|115.01|0
1627438500000|2021-07-28 02:15:00|119.44|116.84|119.65|117.05|120.26|117.66|119.44|116.84|0
1627438800000|2021-07-28 02:20:00|119.7|117.1|120.67|118.07|120.98|118.38|119.65|117.05|0
1627439100000|2021-07-28 02:25:00|120.78|118.18|119.95|117.35|120.78|118.18|119.85|117.25|0
1627439400000|2021-07-28 02:30:00|120.05|117.45|120.77|118.17|121.08|118.48|119.75|117.15|0
1627439700000|2021-07-28 02:35:00|120.87|118.27|121.18|118.58|121.29|118.69|120.51|117.91|0
1627440000000|2021-07-28 02:40:00|121.08|118.48|121.59|118.99|121.91|119.31|120.98|118.38|0
1627440300000|2021-07-28 02:45:00|121.64|119.04|121.9|119.3|122.21|119.61|121.64|119.04|0
1627440600000|2021-07-28 02:50:00|122.01|119.41|121.69|119.09|122.53|119.93|121.69|119.09|0
1627440900000|2021-07-28 02:55:00|121.59|118.99|121.48|118.88|121.8|119.2|121.18|118.58|0
1627441200000|2021-07-28 03:00:00|121.38|118.78|120.97|118.37|121.59|118.99|120.97|118.37|0
1627441500000|2021-07-28 03:05:00|120.86|118.26|121.17|118.57|121.38|118.78|120.55|117.95|0
1627441800000|2021-07-28 03:10:00|121.27|118.67|121.58|118.98|121.79|119.19|121.07|118.47|0
1627442100000|2021-07-28 03:15:00|121.53|118.93|120.75|118.15|121.79|119.19|120.7|118.1|0
1627442400000|2021-07-28 03:20:00|120.65|118.05|121.47|118.87|121.58|118.98|120.65|118.05|0
1627442700000|2021-07-28 03:25:00|121.58|118.98|121.37|118.77|121.68|119.08|121.16|118.56|0
1627443000000|2021-07-28 03:30:00|121.27|118.67|120.95|118.35|121.58|118.98|120.85|118.25|0
1627443300000|2021-07-28 03:35:00|120.85|118.25|120.03|117.43|120.95|118.35|119.72|117.12|0
1627443600000|2021-07-28 03:40:00|119.97|117.37|119.31|116.71|120.03|117.43|119.2|116.6|0
1627443900000|2021-07-28 03:45:00|119.41|116.81|119.1|116.5|119.41|116.81|118.59|115.99|0
1627444200000|2021-07-28 03:50:00|119|116.4|119.3|116.7|119.61|117.01|119|116.4|0
1627444500000|2021-07-28 03:55:00|119.2|116.6|118.79|116.19|119.2|116.6|118.59|115.99|0
1627444800000|2021-07-28 04:00:00|118.74|116.14|118.28|115.68|118.89|116.29|118.02|115.42|0
1627445100000|2021-07-28 04:05:00|118.38|115.78|118.38|115.78|118.58|115.98|117.97|115.37|0
1627445400000|2021-07-28 04:10:00|118.43|115.83|118.68|116.08|118.68|116.08|118.17|115.57|0
1627445700000|2021-07-28 04:15:00|118.58|115.98|118.07|115.47|118.58|115.98|118.07|115.47|0
1627446000000|2021-07-28 04:20:00|117.97|115.37|118.27|115.67|118.47|115.87|117.87|115.27|0
1627446300000|2021-07-28 04:25:00|118.37|115.77|118.32|115.72|118.47|115.87|118.17|115.57|0
1627446600000|2021-07-28 04:30:00|118.27|115.67|118.37|115.77|118.57|115.97|117.96|115.36|0
1627446900000|2021-07-28 04:35:00|118.32|115.72|118.06|115.46|118.37|115.77|117.86|115.26|0
1627447200000|2021-07-28 04:40:00|117.96|115.36|117.45|114.85|117.96|115.36|117.45|114.85|0
1627447500000|2021-07-28 04:45:00|117.55|114.95|118.16|115.56|118.26|115.66|117.25|114.65|0
1627447800000|2021-07-28 04:50:00|118.06|115.46|117.75|115.15|118.16|115.56|117.65|115.05|0
1627448100000|2021-07-28 04:55:00|117.65|115.05|117.24|114.64|117.65|115.05|117.14|114.54|0
1627448400000|2021-07-28 05:00:00|117.29|114.69|116.18|113.58|117.44|114.84|115.73|113.13|0
1627448700000|2021-07-28 05:05:00|116.13|113.53|116.94|114.34|117.24|114.64|116.13|113.53|0
1627449000000|2021-07-28 05:10:00|116.83|114.23|117.18|114.58|118|115.4|116.43|113.83|0
1627449300000|2021-07-28 05:15:00|117.14|114.54|116.33|113.73|117.34|114.74|116.33|113.73|0
1627449600000|2021-07-28 05:20:00|116.23|113.63|116.02|113.42|116.63|114.03|115.97|113.37|0
1627449900000|2021-07-28 05:25:00|115.97|113.37|116.62|114.02|116.93|114.33|115.92|113.32|0
1627450200000|2021-07-28 05:30:00|116.57|113.97|116.22|113.62|117.53|114.93|116.22|113.62|0
1627450500000|2021-07-28 05:35:00|116.32|113.72|117.68|115.08|117.73|115.13|116.27|113.67|0
1627450800000|2021-07-28 05:40:00|117.63|115.03|118.85|116.25|118.85|116.25|117.33|114.73|0
1627451100000|2021-07-28 05:45:00|119|116.4|119.82|117.22|119.97|117.37|118.75|116.15|0
1627451400000|2021-07-28 05:50:00|119.87|117.27|119.92|117.32|120.18|117.58|119.46|116.86|0
1627451700000|2021-07-28 05:55:00|119.97|117.37|120.9|118.3|121|118.4|119.77|117.17|0
1627452000000|2021-07-28 06:00:00|120.79|118.19|119.81|117.21|120.9|118.3|119.76|117.16|0
1627452300000|2021-07-28 06:05:00|119.97|117.37|119.35|116.75|119.97|117.37|119.25|116.65|0
1627452600000|2021-07-28 06:10:00|119.25|116.65|119.35|116.75|119.45|116.85|118.33|115.73|0
1627452900000|2021-07-28 06:15:00|119.45|116.85|120.01|117.41|120.17|117.57|118.99|116.39|0
1627453200000|2021-07-28 06:20:00|119.96|117.36|120.16|117.56|120.17|117.57|119.45|116.85|0
1627453500000|2021-07-28 06:25:00|120.27|117.67|120.57|117.97|120.88|118.28|119.86|117.26|0
1627453800000|2021-07-28 06:30:00|120.62|118.02|120|117.4|121.09|118.49|120|117.4|0
1627454100000|2021-07-28 06:35:00|120.06|117.46|119.24|116.64|120.16|117.56|119.24|116.64|0
1627454400000|2021-07-28 06:40:00|119.13|116.53|119.13|116.53|119.34|116.74|118.01|115.41|0
1627454700000|2021-07-28 06:45:00|119.23|116.63|119.74|117.14|120.26|117.66|119.13|116.53|0
1627455000000|2021-07-28 06:50:00|119.79|117.19|120.56|117.96|120.67|118.07|119.79|117.19|0
1627455300000|2021-07-28 06:55:00|120.46|117.86|119.43|116.83|120.46|117.86|119.38|116.78|0
1627455600000|2021-07-28 07:00:00|119.74|117.14|118.87|116.27|120.46|117.86|118.41|115.81|0
1627455900000|2021-07-28 07:05:00|118.97|116.77|118.97|116.77|120|117.8|118.72|116.52|0
1627456200000|2021-07-28 07:10:00|118.87|116.67|118.61|116.41|119.43|117.23|118.41|116.21|0
1627456500000|2021-07-28 07:15:00|118.51|116.31|118.1|115.9|118.82|116.62|116.99|114.79|0
1627456800000|2021-07-28 07:20:00|118.15|115.95|119.53|117.33|119.53|117.33|118.1|115.9|0
1627457100000|2021-07-28 07:25:00|119.63|117.43|118.91|116.71|119.73|117.53|118.81|116.61|0
1627457400000|2021-07-28 07:30:00|119.12|116.92|118.61|116.41|119.17|116.97|118.1|115.9|0
1627457700000|2021-07-28 07:35:00|118.5|116.3|118.5|116.3|119.12|116.92|117.89|115.69|0
1627458000000|2021-07-28 07:40:00|118.4|116.2|118.7|116.5|118.7|116.5|117.69|115.49|0
1627458300000|2021-07-28 07:45:00|118.6|116.4|118.7|116.5|118.91|116.71|118.5|116.3|0
1627458600000|2021-07-28 07:50:00|118.6|116.4|120.03|117.83|120.13|117.93|118.6|116.4|0
1627458900000|2021-07-28 07:55:00|119.93|117.73|120.54|118.34|120.54|118.34|119.72|117.52|0
1627459200000|2021-07-28 08:00:00|120.65|118.45|120.85|118.65|120.96|118.76|119.62|117.42|0
1627459500000|2021-07-28 08:05:00|120.75|118.55|121.16|118.96|121.68|119.48|120.65|118.45|0
1627459800000|2021-07-28 08:10:00|121.26|119.06|121.05|118.85|121.47|119.27|120.9|118.7|0
1627460100000|2021-07-28 08:15:00|121.1|118.9|121.57|119.37|121.78|119.58|120.85|118.65|0
1627460400000|2021-07-28 08:20:00|121.47|119.27|121.69|119.49|122.86|120.66|121.36|119.16|0
1627460700000|2021-07-28 08:25:00|121.58|119.38|122|119.8|122|119.8|121.37|119.17|0
1627461000000|2021-07-28 08:30:00|122.1|119.9|122.62|120.42|123.04|120.84|122.1|119.9|0
1627461300000|2021-07-28 08:35:00|122.52|120.32|123.04|120.84|123.25|121.05|122.41|120.21|0
1627461600000|2021-07-28 08:40:00|123.14|120.94|122.62|120.42|123.46|121.26|122.56|120.36|0
1627461900000|2021-07-28 08:45:00|122.67|120.47|123.03|120.83|123.14|120.94|122.51|120.31|0
1627462200000|2021-07-28 08:50:00|123.14|120.94|123.56|121.36|123.56|121.36|123.03|120.83|0
1627462500000|2021-07-28 08:55:00|123.66|121.46|124.08|121.88|124.19|121.99|123.66|121.46|0
1627462800000|2021-07-28 09:00:00|123.97|121.77|123.66|121.46|124.08|121.88|123.29|121.09|0
1627463100000|2021-07-28 09:05:00|123.76|121.56|123.23|121.03|123.76|121.56|123.13|120.93|0
1627463400000|2021-07-28 09:10:00|123.34|121.14|123.28|121.08|123.55|121.35|123.23|121.03|0
1627463700000|2021-07-28 09:15:00|123.34|121.14|123.34|121.14|123.86|121.66|123.13|120.93|0
1627464000000|2021-07-28 09:20:00|123.28|121.08|123.02|120.82|123.44|121.24|122.91|120.71|0
1627464300000|2021-07-28 09:25:00|123.07|120.87|123.54|121.34|123.75|121.55|123.02|120.82|0
1627464600000|2021-07-28 09:30:00|123.44|121.24|123.22|121.02|123.65|121.45|123.22|121.02|0
1627464900000|2021-07-28 09:35:00|123.12|120.92|123.01|120.81|123.33|121.13|122.7|120.5|0
1627465200000|2021-07-28 09:40:00|123.12|120.92|122.8|120.6|123.12|120.92|122.7|120.5|0
1627465500000|2021-07-28 09:45:00|122.91|120.71|123.01|120.81|123.11|120.91|122.59|120.39|0
1627465800000|2021-07-28 09:50:00|123.06|120.86|123.53|121.33|123.64|121.44|123.01|120.81|0
1627466100000|2021-07-28 09:55:00|123.64|121.44|123.42|121.22|123.74|121.54|123.21|121.01|0
1627466400000|2021-07-28 10:00:00|123.32|121.12|123.53|121.33|123.74|121.54|123.32|121.12|0
1627466700000|2021-07-28 10:05:00|123.42|121.22|123.21|121.01|123.53|121.33|123.21|121.01|0
1627467000000|2021-07-28 10:10:00|123.31|121.11|120.61|118.41|123.31|121.11|120.4|118.2|0
1627467300000|2021-07-28 10:15:00|120.71|118.51|121.12|118.92|121.23|119.03|119.47|117.27|0
1627467600000|2021-07-28 10:20:00|121.23|119.03|120.5|118.3|121.23|119.03|120.19|117.99|0
1627467900000|2021-07-28 10:25:00|120.45|118.25|120.19|117.99|120.6|118.4|119.88|117.68|0
1627468200000|2021-07-28 10:30:00|120.29|118.09|120.6|118.4|120.7|118.5|120.29|118.09|0
1627468500000|2021-07-28 10:35:00|120.7|118.5|121.01|118.81|121.11|118.91|120.6|118.4|0
1627468800000|2021-07-28 10:40:00|121.06|118.86|121.11|118.91|121.11|118.91|120.59|118.39|0
1627469100000|2021-07-28 10:45:00|121.22|119.02|120.9|118.7|121.42|119.22|120.9|118.7|0
1627469400000|2021-07-28 10:50:00|120.8|118.6|120.38|118.18|121.11|118.91|119.51|117.31|0
1627469700000|2021-07-28 10:55:00|120.33|118.13|120.79|118.59|121.31|119.11|120.28|118.08|0
1627470000000|2021-07-28 11:00:00|120.9|118.7|120.9|118.7|121.11|118.91|120.07|117.87|0
1627470300000|2021-07-28 11:05:00|120.79|118.59|121|118.8|121.41|119.21|120.48|118.28|0
1627470600000|2021-07-28 11:10:00|120.89|118.69|121.2|119|121.41|119.21|120.89|118.69|0
1627470900000|2021-07-28 11:15:00|121.25|119.05|120.89|118.69|121.31|119.11|120.27|118.07|0
1627471200000|2021-07-28 11:20:00|120.99|118.79|120.73|118.53|121.41|119.21|120.58|118.38|0
1627471500000|2021-07-28 11:25:00|120.68|118.48|121.2|119|121.2|119|120.58|118.38|0
1627471800000|2021-07-28 11:30:00|121.3|119.1|122.24|120.04|122.34|120.14|121.3|119.1|0
1627472100000|2021-07-28 11:35:00|122.29|120.09|122.13|119.93|122.44|120.24|121.92|119.72|0
1627472400000|2021-07-28 11:40:00|122.23|120.03|121.5|119.3|122.34|120.14|121.4|119.2|0
1627472700000|2021-07-28 11:45:00|121.61|119.41|120.98|118.78|121.61|119.41|120.88|118.68|0
1627473000000|2021-07-28 11:50:00|121.09|118.89|119.84|117.64|121.09|118.89|119.74|117.54|0
1627473300000|2021-07-28 11:55:00|120.05|117.85|120.67|118.47|120.67|118.47|119.64|117.44|0
1627473600000|2021-07-28 12:00:00|120.56|118.36|120.67|118.47|120.98|118.78|120.36|118.16|0
1627473900000|2021-07-28 12:05:00|120.77|118.57|120.56|118.36|121.08|118.88|120.46|118.26|0
1627474200000|2021-07-28 12:10:00|120.51|118.31|119.94|117.74|120.66|118.46|119.84|117.64|0
1627474500000|2021-07-28 12:15:00|119.84|117.64|121.07|118.87|121.07|118.87|119.84|117.64|0
1627474800000|2021-07-28 12:20:00|120.97|118.77|121.59|119.39|121.59|119.39|120.87|118.67|0
1627475100000|2021-07-28 12:25:00|121.69|119.49|121.9|119.7|122.01|119.81|121.49|119.29|0
1627475400000|2021-07-28 12:30:00|122|119.8|121.9|119.7|122.11|119.91|121.69|119.49|0
1627475700000|2021-07-28 12:35:00|122|119.8|122.31|120.11|122.52|120.32|121.79|119.59|0
1627476000000|2021-07-28 12:40:00|122|119.8|121.69|119.49|122.1|119.9|121.58|119.38|0
1627476300000|2021-07-28 12:45:00|121.79|119.59|121.89|119.69|122|119.8|121.48|119.28|0
1627476600000|2021-07-28 12:50:00|121.79|119.59|121.68|119.48|122|119.8|121.58|119.38|0
1627476900000|2021-07-28 12:55:00|121.79|119.59|121.68|119.48|121.89|119.69|121.37|119.17|0
1627477200000|2021-07-28 13:00:00|121.73|119.53|122.83|120.63|123.14|120.94|121.58|119.38|0
1627477500000|2021-07-28 13:05:00|122.72|120.52|122.72|120.52|123.14|120.94|122.61|120.41|0
1627477800000|2021-07-28 13:10:00|122.77|120.57|122.61|120.41|122.82|120.62|122.4|120.2|0
1627478100000|2021-07-28 13:15:00|122.72|120.52|123.24|121.04|123.34|121.14|122.61|120.41|0
1627478400000|2021-07-28 13:20:00|123.29|121.09|123.08|120.88|123.45|121.25|123.03|120.83|0
1627478700000|2021-07-28 13:25:00|123.03|120.83|123.02|120.82|123.03|120.83|122.29|120.09|0
1627479000000|2021-07-28 13:30:00|122.92|120.72|121.25|119.05|123.34|121.14|120.84|118.64|0
1627479300000|2021-07-28 13:35:00|121.15|118.95|118.26|116.06|121.15|118.95|117.55|115.35|0
1627479600000|2021-07-28 13:40:00|118.16|115.96|117.14|114.94|118.26|116.06|116.54|114.34|0
1627479900000|2021-07-28 13:45:00|117.35|115.15|116.74|114.54|117.65|115.45|116.43|114.23|0
1627480200000|2021-07-28 13:50:00|116.94|114.74|117.24|115.04|118.36|116.16|116.74|114.54|0
1627480500000|2021-07-28 13:55:00|117.04|114.84|118.26|116.06|118.77|116.57|117.04|114.84|0
1627480800000|2021-07-28 14:00:00|118.36|116.16|117.85|115.65|119.07|116.87|117.85|115.65|0
1627481100000|2021-07-28 14:05:00|117.95|115.75|117.95|115.75|118.66|116.46|117.54|115.34|0
1627481400000|2021-07-28 14:10:00|118.25|116.05|116.93|114.73|118.25|116.05|116.52|114.32|0
1627481700000|2021-07-28 14:15:00|117.03|114.83|119.58|117.38|119.68|117.48|117.03|114.83|0
1627482000000|2021-07-28 14:20:00|119.68|117.48|119.78|117.58|120.09|117.89|119.07|116.87|0
1627482300000|2021-07-28 14:25:00|119.89|117.69|120.61|118.41|121.33|119.13|119.48|117.28|0
1627482600000|2021-07-28 14:30:00|120.81|118.61|122.11|119.91|122.27|120.07|120.5|118.3|0
1627482900000|2021-07-28 14:35:00|122.16|119.96|121.02|118.82|122.16|119.96|120.81|118.61|0
1627483200000|2021-07-28 14:40:00|120.81|118.61|117.93|115.73|121.02|118.82|117.53|115.33|0
1627483500000|2021-07-28 14:45:00|117.83|115.63|119.98|117.78|119.98|117.78|117.83|115.63|0
1627483800000|2021-07-28 14:50:00|119.88|117.68|121.22|119.02|121.43|119.23|119.88|117.68|0
1627484100000|2021-07-28 14:55:00|121.11|118.91|121.11|118.91|121.22|119.02|120.49|118.29|0
1627484400000|2021-07-28 15:00:00|121.01|118.81|120.77|118.57|121.94|119.74|120.46|118.26|0
1627484700000|2021-07-28 15:05:00|120.87|118.67|120.46|118.26|120.98|118.78|120.04|117.84|0
1627485000000|2021-07-28 15:10:00|120.35|118.15|119.42|117.22|120.56|118.36|119.21|117.01|0
1627485300000|2021-07-28 15:15:00|119.32|117.12|119.73|117.53|120.66|118.46|118.9|116.7|0
1627485600000|2021-07-28 15:20:00|119.83|117.63|119.31|117.11|120.04|117.84|119.01|116.81|0
1627485900000|2021-07-28 15:25:00|119.21|117.01|118.8|116.6|119.42|117.22|118.69|116.49|0
1627486200000|2021-07-28 15:30:00|118.59|116.39|119.31|117.11|119.72|117.52|118.49|116.29|0
1627486500000|2021-07-28 15:35:00|119.52|117.32|120.08|117.88|120.45|118.25|119.31|117.11|0
1627486800000|2021-07-28 15:40:00|120.13|117.93|119.92|117.72|120.55|118.35|119.62|117.42|0
1627487100000|2021-07-28 15:45:00|120.03|117.83|119.1|116.9|120.96|118.76|118.69|116.49|0
1627487400000|2021-07-28 15:50:00|119.15|116.95|119.4|117.2|119.61|117.41|118.79|116.59|0
1627487700000|2021-07-28 15:55:00|119.3|117.1|119.92|117.72|120.23|118.03|119.3|117.1|0
1627488000000|2021-07-28 16:00:00|120.02|117.82|119.4|117.2|120.13|117.93|119.19|116.99|0
1627488300000|2021-07-28 16:05:00|119.3|117.1|119.65|117.45|120.12|117.92|119.3|117.1|0
1627488600000|2021-07-28 16:10:00|119.6|117.4|119.71|117.51|120.33|118.13|119.5|117.3|0
1627488900000|2021-07-28 16:15:00|119.6|117.4|119.19|116.99|119.6|117.4|118.47|116.27|0
1627489200000|2021-07-28 16:20:00|119.29|117.09|118.77|116.57|119.29|117.09|118.36|116.16|0
1627489500000|2021-07-28 16:25:00|118.67|116.47|118.16|115.96|118.98|116.78|118.16|115.96|0
1627489800000|2021-07-28 16:30:00|118.26|116.06|118.57|116.37|118.77|116.57|118.16|115.96|0
1627490100000|2021-07-28 16:35:00|118.67|116.47|117.74|115.54|118.98|116.78|117.34|115.14|0
1627490400000|2021-07-28 16:40:00|117.64|115.44|116.62|114.42|117.85|115.65|116.57|114.37|0
1627490700000|2021-07-28 16:45:00|116.52|114.32|117.54|115.34|117.64|115.44|116.52|114.32|0
1627491000000|2021-07-28 16:50:00|117.64|115.44|116.92|114.72|117.74|115.54|116.72|114.52|0
1627491300000|2021-07-28 16:55:00|117.02|114.82|117.23|115.03|117.33|115.13|116.62|114.42|0
1627491600000|2021-07-28 17:00:00|117.33|115.13|116.72|114.52|117.74|115.54|116.41|114.21|0
1627491900000|2021-07-28 17:05:00|116.82|114.62|116.71|114.51|117.22|115.02|116.21|114.01|0
1627492200000|2021-07-28 17:10:00|116.81|114.61|116|113.8|116.92|114.72|116|113.8|0
1627492500000|2021-07-28 17:15:00|116.1|113.9|115.39|113.19|116.3|114.1|115.19|112.99|0
1627492800000|2021-07-28 17:20:00|115.44|113.24|115.59|113.39|116|113.8|115.39|113.19|0
1627493100000|2021-07-28 17:25:00|115.49|113.29|115.39|113.19|115.74|113.54|114.99|112.79|0
1627493400000|2021-07-28 17:30:00|115.29|113.09|114.88|112.68|116.85|114.65|113.68|111.48|0
1627493700000|2021-07-28 17:35:00|114.98|112.78|114.98|112.78|115.48|113.28|114.78|112.58|0
1627494000000|2021-07-28 17:40:00|114.88|112.68|116.09|113.89|116.09|113.89|114.88|112.68|0
1627494300000|2021-07-28 17:45:00|116.03|113.83|117|114.8|117|114.8|116.03|113.83|0
1627494600000|2021-07-28 17:50:00|116.9|114.7|116.08|113.88|117|114.8|115.98|113.78|0
1627494900000|2021-07-28 17:55:00|115.98|113.78|115.88|113.68|116.39|114.19|115.37|113.17|0
1627495200000|2021-07-28 18:00:00|115.93|113.73|116.6|114.4|118.32|116.12|112.52|110.32|0
1627495500000|2021-07-28 18:05:00|116.3|114.1|115.38|113.18|116.5|114.3|114.07|111.87|0
1627495800000|2021-07-28 18:10:00|115.48|113.28|117.42|115.22|117.42|115.22|115.48|113.28|0
1627496100000|2021-07-28 18:15:00|117.21|115.01|117.52|115.32|118.14|115.94|117.11|114.91|0
1627496400000|2021-07-28 18:20:00|117.21|115.01|117.83|115.63|118.24|116.04|116.6|114.4|0
1627496700000|2021-07-28 18:25:00|117.72|115.52|117.21|115.01|118.03|115.83|116.7|114.5|0
1627497000000|2021-07-28 18:30:00|117.41|115.21|117.62|115.42|117.72|115.52|116.49|114.29|0
1627497300000|2021-07-28 18:35:00|117.52|115.32|118.23|116.03|118.54|116.34|114.81|112.61|0
1627497600000|2021-07-28 18:40:00|118.13|115.93|119.68|117.48|119.79|117.59|117.92|115.72|0
1627497900000|2021-07-28 18:45:00|119.79|117.59|120.11|117.91|124.18|121.98|119.79|117.59|0
1627498200000|2021-07-28 18:50:00|120.21|118.01|118.33|116.13|120.95|118.75|117.81|115.61|0
1627498500000|2021-07-28 18:55:00|118.54|116.34|118.43|116.23|119.27|117.07|118.33|116.13|0
1627498800000|2021-07-28 19:00:00|118.59|116.39|118.12|115.92|119.58|117.38|117.4|115.2|0
1627499100000|2021-07-28 19:05:00|118.22|116.02|117.7|115.5|118.43|116.23|117.08|114.88|0
1627499400000|2021-07-28 19:10:00|117.81|115.61|118.48|116.28|118.53|116.33|117.6|115.4|0
1627499700000|2021-07-28 19:15:00|118.53|116.33|117.91|115.71|119.15|116.95|117.7|115.5|0
1627500000000|2021-07-28 19:20:00|118.01|115.81|117.13|114.93|118.11|115.91|115.86|113.66|0
1627500300000|2021-07-28 19:25:00|117.34|115.14|118.06|115.86|118.26|116.06|117.03|114.83|0
1627500600000|2021-07-28 19:30:00|118.21|116.01|118.99|116.79|119.41|117.21|118.16|115.96|0
1627500900000|2021-07-28 19:35:00|118.89|116.69|117.33|115.13|119.09|116.89|117.33|115.13|0
1627501200000|2021-07-28 19:40:00|117.43|115.23|118.72|116.52|118.72|116.52|117.43|115.23|0
1627501500000|2021-07-28 19:45:00|118.67|116.47|118.05|115.85|118.67|116.47|117.64|115.44|0
1627501800000|2021-07-28 19:50:00|118.36|116.16|117.12|114.92|118.36|116.16|116.91|114.71|0
1627502100000|2021-07-28 19:55:00|116.91|114.71|115.17|112.97|116.91|114.71|115.17|112.97|0
1627502400000|2021-07-28 20:00:00|115.48|113.28|116.05|113.85|116.15|113.95|114.36|112.16|0
1627502700000|2021-07-28 20:05:00|115.94|113.74|115.54|113.34|116.55|114.35|115.54|113.34|0
1627503000000|2021-07-28 20:10:00|115.64|113.44|116.14|113.94|116.55|114.35|115.54|113.34|0
1627503300000|2021-07-28 20:15:00|116.24|113.54|116.55|113.95|116.55|113.95|116.24|113.54|0
1627503600000|2021-07-28 20:20:00|116.44|113.84|116.24|113.64|116.44|113.84|116.14|113.54|0
1627503900000|2021-07-28 20:25:00|116.34|113.74|116.34|113.74|116.54|113.94|116.24|113.64|0
1627504200000|2021-07-28 20:30:00|116.24|113.64|116.54|113.94|116.54|113.94|116.23|113.63|0
1627504500000|2021-07-28 20:35:00|116.64|114.04|116.64|114.04|116.74|114.14|116.23|113.63|0
1627504800000|2021-07-28 20:40:00|116.74|114.14|116.64|114.04|116.74|114.14|116.64|114.04|0
1627505400000|2021-07-28 20:50:00|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1627505700000|2021-07-28 20:55:00|116.68|114.08|116.68|114.08|116.68|114.08|116.58|113.98|0
1627506000000|2021-07-28 21:00:00|116.61|114.01|116.5|113.9|116.66|114.06|116.5|113.9|0
1627506300000|2021-07-28 21:05:00|116.52|113.92|116.49|113.89|116.52|113.92|116.49|113.89|0
1627506600000|2021-07-28 21:10:00|116.44|113.84|116.53|113.93|116.53|113.93|116.44|113.84|0
1627506900000|2021-07-28 21:15:00|116.52|113.92|116.56|113.96|116.56|113.96|116.51|113.91|0
1627507200000|2021-07-28 21:20:00|116.5|113.9|116.54|113.94|116.56|113.96|116.49|113.89|0
1627507500000|2021-07-28 21:25:00|116.52|113.92|116.52|113.92|116.56|113.96|116.51|113.91|0
1627507800000|2021-07-28 21:30:00|116.51|113.91|116.51|113.91|116.52|113.92|116.4|113.8|0
1627508100000|2021-07-28 21:35:00|116.52|113.92|116.56|113.96|116.56|113.96|116.52|113.92|0
1627508400000|2021-07-28 21:40:00|116.52|113.92|116.48|113.88|116.52|113.92|116.48|113.88|0
1627508700000|2021-07-28 21:45:00|116.47|113.87|116.47|113.87|116.51|113.91|116.47|113.87|0
1627509000000|2021-07-28 21:50:00|116.5|113.9|116.69|114.09|116.69|114.09|116.5|113.9|0
1627509300000|2021-07-28 21:55:00|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1627509600000|2021-07-28 22:00:00|117.07|114.47|116.81|114.21|117.07|114.47|116.61|114.01|0
1627509900000|2021-07-28 22:05:00|116.86|114.26|117.11|114.51|117.22|114.62|116.81|114.21|0
1627510200000|2021-07-28 22:10:00|117.16|114.56|117.22|114.62|117.42|114.82|117.11|114.51|0
1627510500000|2021-07-28 22:15:00|117.21|114.61|116.91|114.31|117.32|114.72|116.91|114.31|0
1627510800000|2021-07-28 22:20:00|117.01|114.41|117.11|114.51|117.11|114.51|116.8|114.2|0
1627511100000|2021-07-28 22:25:00|117.21|114.61|117.31|114.71|117.62|115.02|117.21|114.61|0
1627511400000|2021-07-28 22:30:00|117.41|114.81|116.59|113.99|117.41|114.81|116.59|113.99|0
1627511700000|2021-07-28 22:35:00|116.8|114.2|116.59|113.99|116.9|114.3|116.59|113.99|0
1627512000000|2021-07-28 22:40:00|116.69|114.09|116.49|113.89|116.9|114.3|116.39|113.79|0
1627512300000|2021-07-28 22:45:00|116.44|113.84|116.49|113.89|116.69|114.09|116.39|113.79|0
1627512600000|2021-07-28 22:50:00|116.59|113.99|116.69|114.09|116.79|114.19|116.59|113.99|0
1627512900000|2021-07-28 22:55:00|116.79|114.19|117.2|114.6|117.2|114.6|116.79|114.19|0
1627513200000|2021-07-28 23:00:00|117.1|114.5|116.38|113.78|117.1|114.5|116.38|113.78|0
1627513500000|2021-07-28 23:05:00|116.48|113.88|116.58|113.98|116.79|114.19|116.48|113.88|0
1627513800000|2021-07-28 23:10:00|116.48|113.88|116.07|113.47|116.48|113.88|115.97|113.37|0
1627514100000|2021-07-28 23:15:00|116.17|113.57|116.27|113.67|116.27|113.67|116.07|113.47|0
1627514400000|2021-07-28 23:20:00|116.37|113.77|116.57|113.97|116.78|114.18|116.27|113.67|0
1627514700000|2021-07-28 23:25:00|116.47|113.87|116.78|114.18|116.78|114.18|116.47|113.87|0
1627515000000|2021-07-28 23:30:00|116.67|114.07|116.98|114.38|116.98|114.38|116.57|113.97|0
1627515300000|2021-07-28 23:35:00|116.88|114.28|116.92|114.32|117.08|114.48|116.67|114.07|0
1627515600000|2021-07-28 23:40:00|116.87|114.27|117.38|114.78|117.38|114.78|116.87|114.27|0
1627515900000|2021-07-28 23:45:00|117.28|114.68|117.08|114.48|117.38|114.78|117.08|114.48|0
1627516200000|2021-07-28 23:50:00|116.97|114.37|117.07|114.47|117.48|114.88|116.97|114.37|0
1627516500000|2021-07-28 23:55:00|117.18|114.58|117.48|114.88|117.48|114.88|117.07|114.47|0
1627516800000|2021-07-29 00:00:00|117.38|114.78|116.56|113.96|117.58|114.98|116.3|113.7|0
1627517100000|2021-07-29 00:05:00|116.51|113.91|115.54|112.94|116.51|113.91|115.39|112.79|0
1627517400000|2021-07-29 00:10:00|115.49|112.89|115.74|113.14|115.84|113.24|115.03|112.43|0
1627517700000|2021-07-29 00:15:00|115.64|113.04|115.84|113.24|116.04|113.44|115.13|112.53|0
1627518000000|2021-07-29 00:20:00|115.74|113.14|115.64|113.04|116.04|113.44|115.64|113.04|0
1627518300000|2021-07-29 00:25:00|115.68|113.08|115.13|112.53|115.68|113.08|115.13|112.53|0
1627518600000|2021-07-29 00:30:00|115.23|112.63|115.02|112.42|115.28|112.68|114.72|112.12|0
1627518900000|2021-07-29 00:35:00|114.92|112.32|115.43|112.83|115.43|112.83|114.82|112.22|0
1627519200000|2021-07-29 00:40:00|115.22|112.62|115.12|112.52|115.53|112.93|114.92|112.32|0
1627519500000|2021-07-29 00:45:00|115.22|112.62|115.63|113.03|115.73|113.13|115.17|112.57|0
1627519800000|2021-07-29 00:50:00|115.73|113.13|115.62|113.02|115.73|113.13|115.47|112.87|0
1627520100000|2021-07-29 00:55:00|115.73|113.13|116.03|113.43|116.03|113.43|115.52|112.92|0
1627520400000|2021-07-29 01:00:00|116.08|113.48|115.52|112.92|116.08|113.48|115.22|112.62|0
1627520700000|2021-07-29 01:05:00|115.62|113.02|115.52|112.92|115.82|113.22|115.42|112.82|0
1627521000000|2021-07-29 01:10:00|115.62|113.02|115.01|112.41|115.62|113.02|115.01|112.41|0
1627521300000|2021-07-29 01:15:00|115.11|112.51|115.21|112.61|115.21|112.61|114|111.4|0
1627521600000|2021-07-29 01:20:00|115.31|112.71|114.4|111.8|115.31|112.71|114.2|111.6|0
1627521900000|2021-07-29 01:25:00|114.3|111.7|114.3|111.7|114.3|111.7|114|111.4|0
1627522200000|2021-07-29 01:30:00|114.1|111.5|113.79|111.19|114.4|111.8|113.69|111.09|0
1627522500000|2021-07-29 01:35:00|113.69|111.09|113.79|111.19|113.99|111.39|113.69|111.09|0
1627522800000|2021-07-29 01:40:00|113.69|111.09|113.99|111.39|114.39|111.79|113.69|111.09|0
1627523100000|2021-07-29 01:45:00|113.89|111.29|112.98|110.38|113.89|111.29|112.29|109.69|0
1627523400000|2021-07-29 01:50:00|113.03|110.43|112.19|109.59|113.28|110.68|111.89|109.29|0
1627523700000|2021-07-29 01:55:00|112.09|109.49|112.28|109.68|112.68|110.08|111.99|109.39|0
1627524000000|2021-07-29 02:00:00|112.38|109.78|112.48|109.88|112.68|110.08|112.08|109.48|0
1627524300000|2021-07-29 02:05:00|112.43|109.83|112.18|109.58|112.93|110.33|111.88|109.28|0
1627524600000|2021-07-29 02:10:00|112.23|109.63|112.78|110.18|112.88|110.28|112.18|109.58|0
1627524900000|2021-07-29 02:15:00|112.82|110.22|112.57|109.97|112.87|110.27|112.52|109.92|0
1627525200000|2021-07-29 02:20:00|112.67|110.07|112.77|110.17|112.87|110.27|112.57|109.97|0
1627525500000|2021-07-29 02:25:00|112.67|110.07|112.87|110.27|112.87|110.27|112.37|109.77|0
1627525800000|2021-07-29 02:30:00|113.07|110.47|112.77|110.17|113.27|110.67|112.67|110.07|0
1627526100000|2021-07-29 02:35:00|112.87|110.27|114.27|111.67|114.57|111.97|112.77|110.17|0
1627526400000|2021-07-29 02:40:00|114.32|111.72|113.97|111.37|114.47|111.87|113.87|111.27|0
1627526700000|2021-07-29 02:45:00|113.86|111.26|114.37|111.77|114.41|111.81|113.86|111.26|0
1627527000000|2021-07-29 02:50:00|114.47|111.87|114.21|111.61|114.57|111.97|114.06|111.46|0
1627527300000|2021-07-29 02:55:00|114.26|111.66|114.46|111.86|114.46|111.86|114.16|111.56|0
1627527600000|2021-07-29 03:00:00|114.56|111.96|114.76|112.16|115.07|112.47|114.56|111.96|0
1627527900000|2021-07-29 03:05:00|114.86|112.26|114.96|112.36|115.17|112.57|114.86|112.26|0
1627528200000|2021-07-29 03:10:00|114.86|112.26|115.26|112.66|115.26|112.66|114.86|112.26|0
1627528500000|2021-07-29 03:15:00|115.37|112.77|115.06|112.46|115.37|112.77|115.06|112.46|0
1627528800000|2021-07-29 03:20:00|115.16|112.56|114.96|112.36|115.16|112.56|114.86|112.26|0
1627529100000|2021-07-29 03:25:00|114.86|112.26|114.35|111.75|114.96|112.36|114.25|111.65|0
1627529400000|2021-07-29 03:30:00|114.45|111.85|114.75|112.15|114.85|112.25|114.45|111.85|0
1627529700000|2021-07-29 03:35:00|114.65|112.05|114.85|112.25|114.85|112.25|114.55|111.95|0
1627530000000|2021-07-29 03:40:00|114.95|112.35|114.85|112.25|115.15|112.55|114.75|112.15|0
1627530300000|2021-07-29 03:45:00|114.95|112.35|114.85|112.25|114.95|112.35|114.64|112.04|0
1627530600000|2021-07-29 03:50:00|114.75|112.15|114.64|112.04|114.85|112.25|114.44|111.84|0
1627530900000|2021-07-29 03:55:00|114.59|111.99|114.34|111.74|114.59|111.99|114.14|111.54|0
1627531200000|2021-07-29 04:00:00|114.44|111.84|114.44|111.84|114.54|111.94|114.24|111.64|0
1627531500000|2021-07-29 04:05:00|114.54|111.94|114.43|111.83|114.64|112.04|114.43|111.83|0
1627531800000|2021-07-29 04:10:00|114.54|111.94|114.94|112.34|114.94|112.34|114.54|111.94|0
1627532100000|2021-07-29 04:15:00|114.88|112.28|114.78|112.18|114.94|112.34|114.73|112.13|0
1627532400000|2021-07-29 04:20:00|114.73|112.13|115.03|112.43|115.03|112.43|114.73|112.13|0
1627532700000|2021-07-29 04:25:00|114.93|112.33|114.73|112.13|114.93|112.33|114.73|112.13|0
1627533000000|2021-07-29 04:30:00|114.83|112.23|115.23|112.63|115.23|112.63|114.73|112.13|0
1627533300000|2021-07-29 04:35:00|115.28|112.68|115.03|112.43|115.44|112.84|114.93|112.33|0
1627533600000|2021-07-29 04:40:00|115.08|112.48|114.93|112.33|115.13|112.53|114.87|112.27|0
1627533900000|2021-07-29 04:45:00|115.03|112.43|115.43|112.83|115.53|112.93|115.03|112.43|0
1627534200000|2021-07-29 04:50:00|115.38|112.78|115.02|112.42|115.43|112.83|114.92|112.32|0
1627534500000|2021-07-29 04:55:00|114.92|112.32|114.92|112.32|115.02|112.42|114.82|112.22|0
1627534800000|2021-07-29 05:00:00|115.02|112.42|114.92|112.32|115.22|112.62|114.82|112.22|0
1627535100000|2021-07-29 05:05:00|115.02|112.42|115.12|112.52|115.32|112.72|114.61|112.01|0
1627535400000|2021-07-29 05:10:00|115.22|112.62|114.81|112.21|115.42|112.82|114.81|112.21|0
1627535700000|2021-07-29 05:15:00|114.91|112.31|115.22|112.62|115.42|112.82|114.91|112.31|0
1627536000000|2021-07-29 05:20:00|115.16|112.56|115.42|112.82|115.67|113.07|115.11|112.51|0
1627536300000|2021-07-29 05:25:00|115.36|112.76|116.02|113.42|116.02|113.42|115.31|112.71|0
1627536600000|2021-07-29 05:30:00|116.12|113.52|116.43|113.83|116.84|114.24|115.92|113.32|0
1627536900000|2021-07-29 05:35:00|116.53|113.93|116.48|113.88|116.63|114.03|116.43|113.83|0
1627537200000|2021-07-29 05:40:00|116.53|113.93|116.63|114.03|116.63|114.03|116.32|113.72|0
1627537500000|2021-07-29 05:45:00|116.53|113.93|116.42|113.82|116.63|114.03|116.32|113.72|0
1627537800000|2021-07-29 05:50:00|116.32|113.72|116.42|113.82|116.42|113.82|116.01|113.41|0
1627538100000|2021-07-29 05:55:00|116.32|113.72|116.62|114.02|116.62|114.02|116.11|113.51|0
1627538400000|2021-07-29 06:00:00|116.47|113.87|116.62|114.02|116.93|114.33|116.42|113.82|0
1627538700000|2021-07-29 06:05:00|116.52|113.92|116.82|114.22|116.82|114.22|116.21|113.61|0
1627539000000|2021-07-29 06:10:00|116.77|114.17|117.95|115.35|118.16|115.56|116.77|114.17|0
1627539300000|2021-07-29 06:15:00|117.89|115.29|117.95|115.35|118.05|115.45|117.64|115.04|0
1627539600000|2021-07-29 06:20:00|117.84|115.24|118.15|115.55|118.25|115.65|117.74|115.14|0
1627539900000|2021-07-29 06:25:00|118.05|115.45|118.25|115.65|118.56|115.96|117.94|115.34|0
1627540200000|2021-07-29 06:30:00|118.15|115.55|118.46|115.86|118.56|115.96|118.05|115.45|0
1627540500000|2021-07-29 06:35:00|118.35|115.75|118.25|115.65|118.61|116.01|118.04|115.44|0
1627540800000|2021-07-29 06:40:00|118.14|115.54|118.14|115.54|118.25|115.65|117.88|115.28|0
1627541100000|2021-07-29 06:45:00|118.09|115.49|118.14|115.54|118.45|115.85|118.09|115.49|0
1627541400000|2021-07-29 06:50:00|118.24|115.64|118.65|116.05|118.96|116.36|118.14|115.54|0
1627541700000|2021-07-29 06:55:00|118.7|116.1|118.75|116.15|119.17|116.57|118.65|116.05|0
1627542000000|2021-07-29 07:00:00|118.8|116.2|119.27|116.67|120.31|117.71|118.8|116.2|0
1627542300000|2021-07-29 07:05:00|119.32|116.72|119.07|116.87|119.32|117.08|118.45|116.25|0
1627542600000|2021-07-29 07:10:00|119.17|116.97|119.07|116.87|119.38|117.18|118.76|116.56|0
1627542900000|2021-07-29 07:15:00|118.96|116.76|118.65|116.45|119.48|117.28|118.55|116.35|0
1627543200000|2021-07-29 07:20:00|118.55|116.35|119.58|117.38|119.89|117.69|118.55|116.35|0
1627543500000|2021-07-29 07:25:00|119.68|117.48|119.27|117.07|119.79|117.59|119.16|116.96|0
1627543800000|2021-07-29 07:30:00|119.37|117.17|119.06|116.86|119.37|117.17|118.75|116.55|0
1627544100000|2021-07-29 07:35:00|119|116.8|117.29|115.09|119.06|116.86|117.29|115.09|0
1627544400000|2021-07-29 07:40:00|117.18|114.98|117.85|115.65|118.01|115.81|116.77|114.57|0
1627544700000|2021-07-29 07:45:00|117.9|115.7|117.9|115.7|118.42|116.22|117.69|115.49|0
1627545000000|2021-07-29 07:50:00|117.8|115.6|118.21|116.01|118.31|116.11|117.74|115.54|0
1627545300000|2021-07-29 07:55:00|118.1|115.9|118.1|115.9|118.31|116.11|117.9|115.7|0
1627545600000|2021-07-29 08:00:00|118|115.8|117.89|115.69|118.1|115.9|117.69|115.49|0
1627545900000|2021-07-29 08:05:00|117.84|115.64|117.74|115.54|118.1|115.9|117.28|115.08|0
1627546200000|2021-07-29 08:10:00|117.69|115.49|118.3|116.1|118.51|116.31|117.58|115.38|0
1627546500000|2021-07-29 08:15:00|118.41|116.21|118.25|116.05|118.77|116.57|118.2|116|0
1627546800000|2021-07-29 08:20:00|118.2|116|117.37|115.17|118.3|116.1|117.37|115.17|0
1627547100000|2021-07-29 08:25:00|117.47|115.27|117.68|115.48|117.78|115.58|117.37|115.17|0
1627547400000|2021-07-29 08:30:00|117.78|115.58|118.04|115.84|118.24|116.04|117.58|115.38|0
1627547700000|2021-07-29 08:35:00|117.99|115.79|118.71|116.51|118.71|116.51|117.98|115.78|0
1627548000000|2021-07-29 08:40:00|118.81|116.61|118.81|116.61|118.91|116.71|118.71|116.51|0
1627548300000|2021-07-29 08:45:00|118.86|116.66|118.7|116.5|119.22|117.02|118.7|116.5|0
1627548600000|2021-07-29 08:50:00|118.81|116.61|118.29|116.09|118.81|116.61|118.29|116.09|0
1627548900000|2021-07-29 08:55:00|118.18|115.98|118.49|116.29|118.7|116.5|118.13|115.93|0
1627549200000|2021-07-29 09:00:00|118.54|116.34|118.49|116.29|118.6|116.4|118.18|115.98|0
1627549500000|2021-07-29 09:05:00|118.39|116.19|117.97|115.77|118.49|116.29|117.87|115.67|0
1627549800000|2021-07-29 09:10:00|118.08|115.88|118.59|116.39|118.59|116.39|118.07|115.87|0
1627550100000|2021-07-29 09:15:00|118.49|116.29|118.48|116.28|118.69|116.49|118.38|116.18|0
1627550400000|2021-07-29 09:20:00|118.38|116.18|118.38|116.18|118.48|116.28|118.28|116.08|0
1627550700000|2021-07-29 09:25:00|118.28|116.08|118.17|115.97|118.38|116.18|117.96|115.76|0
1627551000000|2021-07-29 09:30:00|118.27|116.07|118.58|116.38|118.58|116.38|117.96|115.76|0
1627551300000|2021-07-29 09:35:00|118.48|116.28|119.51|117.31|119.56|117.36|118.48|116.28|0
1627551600000|2021-07-29 09:40:00|119.62|117.42|119.62|117.42|119.62|117.42|119.41|117.21|0
1627551900000|2021-07-29 09:45:00|119.67|117.47|119.82|117.62|120.03|117.83|119.62|117.42|0
1627552200000|2021-07-29 09:50:00|119.72|117.52|119.51|117.31|119.72|117.52|119.51|117.31|0
1627552500000|2021-07-29 09:55:00|119.56|117.36|119.82|117.62|119.92|117.72|119.56|117.36|0
1627552800000|2021-07-29 10:00:00|119.92|117.72|119.66|117.46|119.92|117.72|119.4|117.2|0
1627553100000|2021-07-29 10:05:00|119.61|117.41|119.4|117.2|119.76|117.56|119.4|117.2|0
1627553400000|2021-07-29 10:10:00|119.45|117.25|119.92|117.72|119.92|117.72|119.29|117.09|0
1627553700000|2021-07-29 10:15:00|119.81|117.61|119.91|117.71|120.02|117.82|119.6|117.4|0
1627554000000|2021-07-29 10:20:00|119.81|117.61|119.81|117.61|119.91|117.71|119.5|117.3|0
1627554300000|2021-07-29 10:25:00|119.91|117.71|119.6|117.4|119.91|117.71|119.6|117.4|0
1627554600000|2021-07-29 10:30:00|119.7|117.5|118.63|116.43|119.7|117.5|118.53|116.33|0
1627554900000|2021-07-29 10:35:00|118.53|116.33|118.43|116.23|118.74|116.54|118.43|116.23|0
1627555200000|2021-07-29 10:40:00|118.32|116.12|117.9|115.7|118.42|116.22|117.7|115.5|0
1627555500000|2021-07-29 10:45:00|117.85|115.65|116.66|114.46|118.01|115.81|116.15|113.95|0
1627555800000|2021-07-29 10:50:00|116.77|114.57|116.77|114.57|116.87|114.67|116.35|114.15|0
1627556100000|2021-07-29 10:55:00|116.87|114.67|117.8|115.6|117.9|115.7|116.77|114.57|0
1627556400000|2021-07-29 11:00:00|117.9|115.7|118.21|116.01|118.31|116.11|117.59|115.39|0
1627556700000|2021-07-29 11:05:00|118.26|116.06|118|115.8|118.42|116.22|117.48|115.28|0
1627557000000|2021-07-29 11:10:00|118.1|115.9|118.52|116.32|118.62|116.42|117.89|115.69|0
1627557300000|2021-07-29 11:15:00|118.41|116.21|118.1|115.9|118.62|116.42|118.1|115.9|0
1627557600000|2021-07-29 11:20:00|117.99|115.79|116.75|114.55|118.04|115.84|116.55|114.35|0
1627557900000|2021-07-29 11:25:00|116.86|114.66|117.27|115.07|117.58|115.38|116.86|114.66|0
1627558200000|2021-07-29 11:30:00|117.16|114.96|116.85|114.65|117.27|115.07|116.75|114.55|0
1627558500000|2021-07-29 11:35:00|116.75|114.55|116.75|114.55|117.06|114.86|116.75|114.55|0
1627558800000|2021-07-29 11:40:00|116.85|114.65|117.67|115.47|117.67|115.47|116.75|114.55|0
1627559100000|2021-07-29 11:45:00|117.57|115.37|117.78|115.58|117.98|115.78|117.57|115.37|0
1627559400000|2021-07-29 11:50:00|117.83|115.63|117.88|115.68|118.09|115.89|117.77|115.57|0
1627559700000|2021-07-29 11:55:00|117.82|115.62|117.88|115.68|117.98|115.78|117.36|115.16|0
1627560000000|2021-07-29 12:00:00|117.87|115.67|118.29|116.09|118.5|116.3|117.87|115.67|0
1627560300000|2021-07-29 12:05:00|118.34|116.14|118.98|116.78|118.98|116.78|118.34|116.14|0
1627560600000|2021-07-29 12:10:00|119.09|116.89|118.23|116.03|119.09|116.89|117.92|115.72|0
1627560900000|2021-07-29 12:15:00|118.12|115.92|117.71|115.51|118.17|115.97|117.71|115.51|0
1627561200000|2021-07-29 12:20:00|117.81|115.61|117.91|115.71|117.91|115.71|117.81|115.61|0
1627561500000|2021-07-29 12:25:00|117.81|115.61|117.65|115.45|117.91|115.71|117.49|115.29|0
1627561800000|2021-07-29 12:30:00|117.75|115.55|117.49|115.29|118.01|115.81|116.77|114.57|0
1627562100000|2021-07-29 12:35:00|117.54|115.34|117.39|115.19|117.6|115.4|117.08|114.88|0
1627562400000|2021-07-29 12:40:00|117.44|115.24|117.49|115.29|117.59|115.39|117.08|114.88|0
1627562700000|2021-07-29 12:45:00|117.38|115.18|117.38|115.18|117.49|115.29|117.07|114.87|0
1627563000000|2021-07-29 12:50:00|117.28|115.08|117.53|115.33|117.59|115.39|117.18|114.98|0
1627563300000|2021-07-29 12:55:00|117.59|115.39|117.79|115.59|117.79|115.59|117.38|115.18|0
1627563600000|2021-07-29 13:00:00|118|115.8|118.52|116.32|118.62|116.42|117.9|115.7|0
1627563900000|2021-07-29 13:05:00|118.73|116.53|118.31|116.11|118.73|116.53|118.21|116.01|0
1627564200000|2021-07-29 13:10:00|118.41|116.21|118.52|116.32|118.62|116.42|118.31|116.11|0
1627564500000|2021-07-29 13:15:00|118.62|116.42|118.93|116.73|119.14|116.94|118.41|116.21|0
1627564800000|2021-07-29 13:20:00|118.83|116.63|117.99|115.79|118.83|116.63|117.83|115.63|0
1627565100000|2021-07-29 13:25:00|117.94|115.74|118.41|116.21|118.62|116.42|117.68|115.48|0
1627565400000|2021-07-29 13:30:00|118.09|115.89|122.16|119.96|122.16|119.96|118.09|115.89|0
1627565700000|2021-07-29 13:35:00|122.26|120.06|123.64|121.44|123.64|121.44|122.26|120.06|0
1627566000000|2021-07-29 13:40:00|123.86|121.66|122.15|119.95|124.5|122.3|121.94|119.74|0
1627566300000|2021-07-29 13:45:00|122.26|120.06|122.47|120.27|123.32|121.12|121.41|119.21|0
1627566600000|2021-07-29 13:50:00|122.36|120.16|122.04|119.84|122.68|120.48|121.94|119.74|0
1627566900000|2021-07-29 13:55:00|122.36|120.16|123.1|120.9|123.32|121.12|122.26|120.06|0
1627567200000|2021-07-29 14:00:00|123.21|121.01|122.15|119.95|123.42|121.22|121.94|119.74|0
1627567500000|2021-07-29 14:05:00|121.93|119.73|121.93|119.73|122.57|120.37|121.51|119.31|0
1627567800000|2021-07-29 14:10:00|122.04|119.84|121.93|119.73|122.57|120.37|121.72|119.52|0
1627568100000|2021-07-29 14:15:00|122.04|119.84|123.2|121|123.52|121.32|121.93|119.73|0
1627568400000|2021-07-29 14:20:00|123.09|120.89|122.99|120.79|123.2|121|122.03|119.83|0
1627568700000|2021-07-29 14:25:00|123.09|120.89|124.05|121.85|124.05|121.85|122.99|120.79|0
1627569000000|2021-07-29 14:30:00|124.16|121.96|123.73|121.53|124.16|121.96|123.41|121.21|0
1627569300000|2021-07-29 14:35:00|123.83|121.63|125.01|122.81|125.01|122.81|123.73|121.53|0
1627569600000|2021-07-29 14:40:00|125.23|123.03|124.47|122.27|125.66|123.46|124.37|122.17|0
1627569900000|2021-07-29 14:45:00|124.58|122.38|124.79|122.59|125.01|122.81|124.52|122.32|0
1627570200000|2021-07-29 14:50:00|124.69|122.49|125.97|123.77|126.19|123.99|124.69|122.49|0
1627570500000|2021-07-29 14:55:00|126.08|123.88|126.3|124.1|126.3|124.1|125.33|123.13|0
1627570800000|2021-07-29 15:00:00|126.51|124.31|126.95|124.75|127.16|124.96|126.3|124.1|0
1627571100000|2021-07-29 15:05:00|126.84|124.64|126.73|124.53|126.95|124.75|126.08|123.88|0
1627571400000|2021-07-29 15:10:00|126.83|124.63|125.75|123.55|126.94|124.74|125.75|123.55|0
1627571700000|2021-07-29 15:15:00|125.86|123.66|125.53|123.33|125.97|123.77|125.21|123.01|0
1627572000000|2021-07-29 15:20:00|125.64|123.44|125.75|123.55|125.75|123.55|125.1|122.9|0
1627572300000|2021-07-29 15:25:00|125.85|123.65|125.63|123.43|125.95|123.75|124.78|122.58|0
1627572600000|2021-07-29 15:30:00|125.84|123.64|126.06|123.86|126.27|124.07|125.74|123.54|0
1627572900000|2021-07-29 15:35:00|125.95|123.75|126.38|124.18|126.59|124.39|125.84|123.64|0
1627573200000|2021-07-29 15:40:00|126.27|124.07|126.81|124.61|126.92|124.72|126.16|123.96|0
1627573500000|2021-07-29 15:45:00|126.7|124.5|126.7|124.5|127.02|124.82|126.59|124.39|0
1627573800000|2021-07-29 15:50:00|126.64|124.44|125.83|123.63|126.91|124.71|125.83|123.63|0
1627574100000|2021-07-29 15:55:00|125.73|123.53|125.83|123.63|126.26|124.06|125.51|123.31|0
1627574400000|2021-07-29 16:00:00|125.94|123.74|126.37|124.17|126.37|124.17|125.72|123.52|0
1627574700000|2021-07-29 16:05:00|126.26|124.06|126.58|124.38|126.8|124.6|126.26|124.06|0
1627575000000|2021-07-29 16:10:00|126.47|124.27|127.34|125.14|127.45|125.25|126.47|124.27|0
1627575300000|2021-07-29 16:15:00|127.45|125.25|127.99|125.79|127.99|125.79|127.34|125.14|0
1627575600000|2021-07-29 16:20:00|127.88|125.68|127.77|125.57|127.99|125.79|127.55|125.35|0
1627575900000|2021-07-29 16:25:00|127.88|125.68|127.55|125.35|128.15|125.95|127.44|125.24|0
1627576200000|2021-07-29 16:30:00|127.66|125.46|127.55|125.35|127.98|125.78|127.44|125.24|0
1627576500000|2021-07-29 16:35:00|127.65|125.45|127.54|125.34|127.87|125.67|127.54|125.34|0
1627576800000|2021-07-29 16:40:00|127.65|125.45|126.57|124.37|127.65|125.45|126.46|124.26|0
1627577100000|2021-07-29 16:45:00|126.46|124.26|126.24|124.04|126.68|124.48|126.03|123.83|0
1627577400000|2021-07-29 16:50:00|126.13|123.93|126.56|124.36|126.78|124.58|126.13|123.93|0
1627577700000|2021-07-29 16:55:00|126.67|124.47|126.56|124.36|126.67|124.47|126.02|123.82|0
1627578000000|2021-07-29 17:00:00|126.45|124.25|127.21|125.01|127.26|125.06|126.45|124.25|0
1627578300000|2021-07-29 17:05:00|127.26|125.06|127.42|125.22|127.53|125.33|126.88|124.68|0
1627578600000|2021-07-29 17:10:00|127.32|125.12|127.75|125.55|127.75|125.55|127.21|125.01|0
1627578900000|2021-07-29 17:15:00|127.64|125.44|126.99|124.79|127.86|125.66|126.77|124.57|0
1627579200000|2021-07-29 17:20:00|126.93|124.73|127.58|125.38|127.64|125.44|126.77|124.57|0
1627579500000|2021-07-29 17:25:00|127.42|125.22|128.07|125.87|128.29|126.09|127.31|125.11|0
1627579800000|2021-07-29 17:30:00|127.96|125.76|128.07|125.87|128.39|126.19|127.74|125.54|0
1627580100000|2021-07-29 17:35:00|128.12|125.92|127.52|125.32|128.17|125.97|127.2|125|0
1627580400000|2021-07-29 17:40:00|127.63|125.43|127.63|125.43|127.63|125.43|127.3|125.1|0
1627580700000|2021-07-29 17:45:00|127.52|125.32|127.52|125.32|127.73|125.53|127.3|125.1|0
1627581000000|2021-07-29 17:50:00|127.41|125.21|127.41|125.21|127.62|125.42|127.19|124.99|0
1627581300000|2021-07-29 17:55:00|127.51|125.31|127.08|124.88|127.51|125.31|126.75|124.55|0
1627581600000|2021-07-29 18:00:00|127.19|124.99|127.08|124.88|127.4|125.2|126.75|124.55|0
1627581900000|2021-07-29 18:05:00|126.97|124.77|126.86|124.66|127.29|125.09|126.75|124.55|0
1627582200000|2021-07-29 18:10:00|126.97|124.77|127.61|125.41|127.61|125.41|126.97|124.77|0
1627582500000|2021-07-29 18:15:00|127.51|125.31|126.75|124.55|127.51|125.31|126.64|124.44|0
1627582800000|2021-07-29 18:20:00|126.85|124.65|125.02|122.82|126.85|124.65|124.91|122.71|0
1627583100000|2021-07-29 18:25:00|125.13|122.93|125.13|122.93|125.45|123.25|124.8|122.6|0
1627583400000|2021-07-29 18:30:00|125.23|123.03|124.91|122.71|125.34|123.14|124.91|122.71|0
1627583700000|2021-07-29 18:35:00|124.8|122.6|123.83|121.63|124.91|122.71|123.62|121.42|0
1627584000000|2021-07-29 18:40:00|123.73|121.53|124.05|121.85|124.37|122.17|123.73|121.53|0
1627584300000|2021-07-29 18:45:00|124.15|121.95|124.47|122.27|124.58|122.38|123.83|121.63|0
1627584600000|2021-07-29 18:50:00|124.58|122.38|124.26|122.06|124.79|122.59|124.04|121.84|0
1627584900000|2021-07-29 18:55:00|124.36|122.16|124.47|122.27|124.69|122.49|124.26|122.06|0
1627585200000|2021-07-29 19:00:00|124.36|122.16|123.93|121.73|124.47|122.27|123.72|121.52|0
1627585500000|2021-07-29 19:05:00|123.82|121.62|124.2|122|124.25|122.05|123.4|121.2|0
1627585800000|2021-07-29 19:10:00|124.14|121.94|125.11|122.91|125.65|123.45|123.61|121.41|0
1627586100000|2021-07-29 19:15:00|125.22|123.02|125.21|123.01|125.54|123.34|125|122.8|0
1627586400000|2021-07-29 19:20:00|125.11|122.91|125.43|123.23|125.64|123.44|125|122.8|0
1627586700000|2021-07-29 19:25:00|125.32|123.12|125.1|122.9|125.75|123.55|125.1|122.9|0
1627587000000|2021-07-29 19:30:00|125.21|123.01|124.67|122.47|125.21|123.01|124.57|122.37|0
1627587300000|2021-07-29 19:35:00|124.78|122.58|125.53|123.33|125.74|123.54|124.67|122.47|0
1627587600000|2021-07-29 19:40:00|125.58|123.38|125.53|123.33|125.64|123.44|124.67|122.47|0
1627587900000|2021-07-29 19:45:00|125.42|123.22|124.93|122.73|125.74|123.54|124.88|122.68|0
1627588200000|2021-07-29 19:50:00|124.67|122.47|124.24|122.04|124.99|122.79|124.13|121.93|0
1627588500000|2021-07-29 19:55:00|124.34|122.14|123.7|121.5|124.34|122.14|123.6|121.4|0
1627588800000|2021-07-29 20:00:00|123.49|121.29|122.53|120.33|123.91|121.71|121.48|119.28|0
1627589100000|2021-07-29 20:05:00|122.43|120.23|121.69|119.49|122.53|120.33|121.48|119.28|0
1627589400000|2021-07-29 20:10:00|121.58|119.38|121.16|118.96|121.79|119.59|120.63|118.43|0
1627589700000|2021-07-29 20:15:00|121.36|118.76|121.78|119.18|121.78|119.18|121.25|118.65|0
1627590000000|2021-07-29 20:20:00|121.67|119.07|121.67|119.07|121.88|119.28|121.67|119.07|0
1627590300000|2021-07-29 20:25:00|121.77|119.17|120.93|118.33|121.77|119.17|120.72|118.12|0
1627590600000|2021-07-29 20:30:00|120.88|118.28|118.64|116.04|120.88|118.28|118.43|115.83|0
1627590900000|2021-07-29 20:35:00|118.54|115.94|118.53|115.93|119.36|116.76|118.17|115.57|0
1627591200000|2021-07-29 20:40:00|118.64|116.04|117.29|114.69|118.64|116.04|116.99|114.39|0
1627591500000|2021-07-29 20:45:00|117.4|114.8|117.5|114.9|118.43|115.83|117.19|114.59|0
1627591800000|2021-07-29 20:50:00|117.6|115|118.63|116.03|118.73|116.13|117.55|114.95|0
1627592100000|2021-07-29 20:55:00|118.42|115.82|117.96|115.36|118.73|116.13|117.08|114.48|0
1627592400000|2021-07-29 21:00:00|117.61|115.01|117.78|115.18|117.78|115.18|117.14|114.54|0
1627592700000|2021-07-29 21:05:00|117.76|115.16|118.03|115.43|118.05|115.45|117.64|115.04|0
1627593000000|2021-07-29 21:10:00|118.02|115.42|118.12|115.52|118.2|115.6|117.96|115.36|0
1627593300000|2021-07-29 21:15:00|118.14|115.54|118.3|115.7|118.41|115.81|118.03|115.43|0
1627593600000|2021-07-29 21:20:00|118.45|115.85|117.95|115.35|118.51|115.91|117.95|115.35|0
1627593900000|2021-07-29 21:25:00|117.92|115.32|117.86|115.26|118.06|115.46|117.8|115.2|0
1627594200000|2021-07-29 21:30:00|117.95|115.35|117.72|115.12|117.95|115.35|117.66|115.06|0
1627594500000|2021-07-29 21:35:00|117.75|115.15|117.72|115.12|117.78|115.18|117.62|115.02|0
1627594800000|2021-07-29 21:40:00|117.69|115.09|117.76|115.16|117.76|115.16|117.59|114.99|0
1627595100000|2021-07-29 21:45:00|117.75|115.15|117.13|114.53|117.79|115.19|116.98|114.38|0
1627595400000|2021-07-29 21:50:00|117.15|114.55|116.84|114.24|117.15|114.55|116.59|113.99|0
1627595700000|2021-07-29 21:55:00|116.88|114.28|116.4|113.8|116.88|114.28|116.4|113.8|0
1627596000000|2021-07-29 22:00:00|117.01|114.41|117.98|115.38|117.98|115.38|117.01|114.41|0
1627596300000|2021-07-29 22:05:00|118.09|115.49|118.5|115.9|118.5|115.9|117.98|115.38|0
1627596600000|2021-07-29 22:10:00|118.39|115.79|118.29|115.69|118.55|115.95|118.19|115.59|0
1627596900000|2021-07-29 22:15:00|118.34|115.74|118.49|115.89|118.91|116.31|118.29|115.69|0
1627597200000|2021-07-29 22:20:00|118.6|116|117.87|115.27|118.6|116|117.87|115.27|0
1627597500000|2021-07-29 22:25:00|117.77|115.17|117.87|115.27|118.39|115.79|117.77|115.17|0
1627597800000|2021-07-29 22:30:00|117.77|115.17|117.25|114.65|117.97|115.37|117.15|114.55|0
1627598100000|2021-07-29 22:35:00|117.35|114.75|117.15|114.55|117.56|114.96|116.94|114.34|0
1627598400000|2021-07-29 22:40:00|117.04|114.44|117.04|114.44|117.15|114.55|116.74|114.14|0
1627598700000|2021-07-29 22:45:00|117.25|114.65|117.25|114.65|117.45|114.85|117.14|114.54|0
1627599000000|2021-07-29 22:50:00|117.14|114.54|116.94|114.34|117.14|114.54|116.83|114.23|0
1627599300000|2021-07-29 22:55:00|117.04|114.44|117.24|114.64|117.34|114.74|116.73|114.13|0
1627599600000|2021-07-29 23:00:00|117.14|114.54|116.62|114.02|117.49|114.89|116.22|113.62|0
1627599900000|2021-07-29 23:05:00|116.73|114.13|115.5|112.9|116.83|114.23|115.4|112.8|0
1627600200000|2021-07-29 23:10:00|115.55|112.95|115.85|113.25|116.01|113.41|115.19|112.59|0
1627600500000|2021-07-29 23:15:00|115.8|113.2|116.01|113.41|116.11|113.51|115.8|113.2|0
1627600800000|2021-07-29 23:20:00|116|113.4|115.39|112.79|116.11|113.51|115.39|112.79|0
1627601100000|2021-07-29 23:25:00|115.29|112.69|115.9|113.3|115.95|113.35|115.29|112.69|0
1627601400000|2021-07-29 23:30:00|115.8|113.2|115.9|113.3|116|113.4|115.69|113.09|0
1627601700000|2021-07-29 23:35:00|115.95|113.35|115.64|113.04|116.1|113.5|115.49|112.89|0
1627602000000|2021-07-29 23:40:00|115.59|112.99|114.78|112.18|115.89|113.29|114.67|112.07|0
1627602300000|2021-07-29 23:45:00|114.88|112.28|114.57|111.97|115.38|112.78|114.57|111.97|0
1627602600000|2021-07-29 23:50:00|114.67|112.07|113.66|111.06|114.67|112.07|113.26|110.66|0
1627602900000|2021-07-29 23:55:00|113.61|111.01|113.56|110.96|114.06|111.46|113.36|110.76|0
1627603200000|2021-07-30 00:00:00|113.46|110.86|111.46|108.86|113.56|110.96|111.46|108.86|0
1627603500000|2021-07-30 00:05:00|111.36|108.76|112.45|109.85|112.45|109.85|111.31|108.71|0
1627603800000|2021-07-30 00:10:00|112.6|110|113.95|111.35|114.06|111.46|112.35|109.75|0
1627604100000|2021-07-30 00:15:00|113.85|111.25|113.35|110.75|114.66|112.06|112.85|110.25|0
1627604400000|2021-07-30 00:20:00|113.45|110.85|113.05|110.45|113.6|111|112.85|110.25|0
1627604700000|2021-07-30 00:25:00|112.95|110.35|113.24|110.64|113.45|110.85|112.05|109.45|0
1627605000000|2021-07-30 00:30:00|113.29|110.69|112.19|109.59|113.65|111.05|111.94|109.34|0
1627605300000|2021-07-30 00:35:00|112.24|109.64|112.34|109.74|112.54|109.94|111.44|108.84|0
1627605600000|2021-07-30 00:40:00|112.24|109.64|112.74|110.14|112.94|110.34|112.14|109.54|0
1627605900000|2021-07-30 00:45:00|112.64|110.04|109.66|107.06|112.94|110.34|108.78|106.18|0
1627606200000|2021-07-30 00:50:00|109.86|107.26|109.61|107.01|110.65|108.05|109.56|106.96|0
1627606500000|2021-07-30 00:55:00|109.46|106.86|110.25|107.65|110.35|107.75|109.17|106.57|0
1627606800000|2021-07-30 01:00:00|110.35|107.75|110.74|108.14|110.84|108.24|110.05|107.45|0
1627607100000|2021-07-30 01:05:00|110.64|108.04|111.03|108.43|111.33|108.73|110.54|107.94|0
1627607400000|2021-07-30 01:10:00|110.93|108.33|110.44|107.84|111.13|108.53|110.34|107.74|0
1627607700000|2021-07-30 01:15:00|110.34|107.74|110.24|107.64|110.93|108.33|109.94|107.34|0
1627608000000|2021-07-30 01:20:00|110.14|107.54|109.94|107.34|110.14|107.54|109.84|107.24|0
1627608300000|2021-07-30 01:25:00|109.99|107.39|109.06|106.46|110.24|107.64|108.86|106.26|0
1627608600000|2021-07-30 01:30:00|108.96|106.36|109.89|107.29|110.18|107.58|108.96|106.36|0
1627608900000|2021-07-30 01:35:00|109.94|107.34|109.15|106.55|110.04|107.44|108.86|106.26|0
1627609200000|2021-07-30 01:40:00|109.05|106.45|109.25|106.65|109.34|106.74|108.76|106.16|0
1627609500000|2021-07-30 01:45:00|109.15|106.55|109.15|106.55|109.44|106.84|108.85|106.25|0
1627609800000|2021-07-30 01:50:00|108.95|106.35|109.58|106.98|109.73|107.13|108.75|106.15|0
1627610100000|2021-07-30 01:55:00|109.54|106.94|108.85|106.25|109.54|106.94|108.75|106.15|0
1627610400000|2021-07-30 02:00:00|108.75|106.15|108.8|106.2|109.24|106.64|108.75|106.15|0
1627610700000|2021-07-30 02:05:00|108.75|106.15|109.33|106.73|109.63|107.03|108.75|106.15|0
1627611000000|2021-07-30 02:10:00|109.28|106.68|110.51|107.91|110.51|107.91|109.14|106.54|0
1627611300000|2021-07-30 02:15:00|110.41|107.81|111.6|109|111.6|109|110.41|107.81|0
1627611600000|2021-07-30 02:20:00|111.5|108.9|111.6|109|111.9|109.3|111.3|108.7|0
1627611900000|2021-07-30 02:25:00|111.7|109.1|112|109.4|112.3|109.7|111.6|109|0
1627612200000|2021-07-30 02:30:00|112.1|109.5|111.9|109.3|112.3|109.7|111.9|109.3|0
1627612500000|2021-07-30 02:35:00|112.09|109.49|111.69|109.09|112.09|109.49|111.5|108.9|0
1627612800000|2021-07-30 02:40:00|111.79|109.19|111.29|108.69|111.79|109.19|111.29|108.69|0
1627613100000|2021-07-30 02:45:00|111.34|108.74|111.69|109.09|111.69|109.09|111.29|108.69|0
1627613400000|2021-07-30 02:50:00|111.74|109.14|111.19|108.59|111.89|109.29|111.19|108.59|0
1627613700000|2021-07-30 02:55:00|111.09|108.49|111.29|108.69|111.29|108.69|110.89|108.29|0
1627614000000|2021-07-30 03:00:00|111.39|108.79|111.78|109.18|111.98|109.38|111.39|108.79|0
1627614300000|2021-07-30 03:05:00|111.68|109.08|111.48|108.88|111.88|109.28|111.29|108.69|0
1627614600000|2021-07-30 03:10:00|111.53|108.93|111.38|108.78|111.78|109.18|111.38|108.78|0
1627614900000|2021-07-30 03:15:00|111.43|108.83|111.48|108.88|111.68|109.08|111.38|108.78|0
1627615200000|2021-07-30 03:20:00|111.38|108.78|109.7|107.1|111.38|108.78|109.7|107.1|0
1627615500000|2021-07-30 03:25:00|109.65|107.05|109.89|107.29|110.09|107.49|109.5|106.9|0
1627615800000|2021-07-30 03:30:00|109.84|107.24|110.14|107.54|110.29|107.69|109.5|106.9|0
1627616100000|2021-07-30 03:35:00|110.09|107.49|110.18|107.58|110.38|107.78|110.09|107.49|0
1627616400000|2021-07-30 03:40:00|110.23|107.63|110.18|107.58|110.28|107.68|109.69|107.09|0
1627616700000|2021-07-30 03:45:00|110.08|107.48|109.98|107.38|110.48|107.88|109.88|107.28|0
1627617000000|2021-07-30 03:50:00|110.08|107.48|109.78|107.18|110.38|107.78|109.78|107.18|0
1627617300000|2021-07-30 03:55:00|109.73|107.13|110.18|107.58|110.18|107.58|109.69|107.09|0
1627617600000|2021-07-30 04:00:00|110.13|107.53|110.17|107.57|110.57|107.97|110.13|107.53|0
1627617900000|2021-07-30 04:05:00|110.27|107.67|110.17|107.57|110.37|107.77|109.98|107.38|0
1627618200000|2021-07-30 04:10:00|110.07|107.47|113.6|111|113.6|111|110.07|107.47|0
1627618500000|2021-07-30 04:15:00|113.5|110.9|113.4|110.8|113.5|110.9|113.3|110.7|0
1627618800000|2021-07-30 04:20:00|113.3|110.7|113.4|110.8|113.6|111|113.3|110.7|0
1627619100000|2021-07-30 04:25:00|113.5|110.9|113|110.4|113.6|111|113|110.4|0
1627619400000|2021-07-30 04:30:00|112.9|110.3|112.7|110.1|112.9|110.3|112.7|110.1|0
1627619700000|2021-07-30 04:35:00|112.6|110|112.94|110.34|113|110.4|112.6|110|0
1627620000000|2021-07-30 04:40:00|113|110.4|112.99|110.39|113.09|110.49|112.89|110.29|0
1627620300000|2021-07-30 04:45:00|112.89|110.29|112.79|110.19|113.09|110.49|112.79|110.19|0
1627620600000|2021-07-30 04:50:00|112.89|110.29|112.79|110.19|112.99|110.39|112.69|110.09|0
1627620900000|2021-07-30 04:55:00|112.69|110.09|112.79|110.19|112.89|110.29|112.59|109.99|0
1627621200000|2021-07-30 05:00:00|112.69|110.09|112.29|109.69|112.69|110.09|111.02|108.42|0
1627621500000|2021-07-30 05:05:00|112.39|109.79|111.99|109.39|112.59|109.99|111.8|109.2|0
1627621800000|2021-07-30 05:10:00|112.09|109.49|111.21|108.61|112.09|109.49|110.91|108.31|0
1627622100000|2021-07-30 05:15:00|111.11|108.51|110.81|108.21|111.16|108.56|110.42|107.82|0
1627622400000|2021-07-30 05:20:00|110.91|108.31|110.47|107.87|110.91|108.31|110.13|107.53|0
1627622700000|2021-07-30 05:25:00|110.42|107.82|110.46|107.86|111|108.4|110.22|107.62|0
1627623000000|2021-07-30 05:30:00|110.51|107.91|111.49|108.89|111.49|108.89|110.32|107.72|0
1627623300000|2021-07-30 05:35:00|111.44|108.84|111|108.4|112.18|109.58|110.9|108.3|0
1627623600000|2021-07-30 05:40:00|110.9|108.3|111.19|108.59|111.19|108.59|110.31|107.71|0
1627623900000|2021-07-30 05:45:00|111.1|108.5|111.68|109.08|111.68|109.08|111|108.4|0
1627624200000|2021-07-30 05:50:00|111.63|109.03|111.09|108.49|111.68|109.08|110.99|108.39|0
1627624500000|2021-07-30 05:55:00|111.14|108.54|110.5|107.9|111.39|108.79|110.5|107.9|0
1627624800000|2021-07-30 06:00:00|110.41|107.81|112.66|110.06|112.96|110.36|110.41|107.81|0
1627625100000|2021-07-30 06:05:00|112.76|110.16|112.07|109.47|113.06|110.46|112.02|109.42|0
1627625400000|2021-07-30 06:10:00|112.27|109.67|112.56|109.96|112.56|109.96|111.97|109.37|0
1627625700000|2021-07-30 06:15:00|112.46|109.86|112.56|109.96|112.96|110.36|112.26|109.66|0
1627626000000|2021-07-30 06:20:00|112.66|110.06|112.66|110.06|112.95|110.35|112.46|109.86|0
1627626300000|2021-07-30 06:25:00|112.56|109.96|111.47|108.87|112.7|110.1|111.37|108.77|0
1627626600000|2021-07-30 06:30:00|111.57|108.97|110.98|108.38|111.77|109.17|110.1|107.5|0
1627626900000|2021-07-30 06:35:00|111.17|108.57|110.1|107.5|111.17|108.57|110.1|107.5|0
1627627200000|2021-07-30 06:40:00|110.19|107.59|110.39|107.79|110.88|108.28|110.1|107.5|0
1627627500000|2021-07-30 06:45:00|110.49|107.89|110.48|107.88|110.58|107.98|110.19|107.59|0
1627627800000|2021-07-30 06:50:00|110.58|107.98|110.58|107.98|110.68|108.08|110.38|107.78|0
1627628100000|2021-07-30 06:55:00|110.53|107.93|111.16|108.56|111.56|108.96|110.53|107.93|0
1627628400000|2021-07-30 07:00:00|111.11|108.51|110.82|108.22|112.54|109.94|110.57|107.97|0
1627628700000|2021-07-30 07:05:00|110.57|108.37|110.76|108.56|111.16|108.96|109.89|107.69|0
1627629000000|2021-07-30 07:10:00|110.67|108.47|109.98|107.78|110.91|108.71|109.98|107.78|0
1627629300000|2021-07-30 07:15:00|110.08|107.88|112.14|109.94|112.53|110.33|109.88|107.68|0
1627629600000|2021-07-30 07:20:00|112.24|110.04|111.94|109.74|112.33|110.13|111.05|108.85|0
1627629900000|2021-07-30 07:25:00|111.74|109.54|110.95|108.75|111.84|109.64|110.95|108.75|0
1627630200000|2021-07-30 07:30:00|110.85|108.65|111.24|109.04|111.54|109.34|110.46|108.26|0
1627630500000|2021-07-30 07:35:00|111.29|109.09|111.14|108.94|111.54|109.34|110.26|108.06|0
1627630800000|2021-07-30 07:40:00|111.29|109.09|110.36|108.16|111.29|109.09|110.36|108.16|0
1627631100000|2021-07-30 07:45:00|110.31|108.11|110.36|108.16|110.55|108.35|109.87|107.67|0
1627631400000|2021-07-30 07:50:00|110.45|108.25|111.73|109.53|111.73|109.53|110.26|108.06|0
1627631700000|2021-07-30 07:55:00|111.58|109.38|111.83|109.63|112.02|109.82|111.53|109.33|0
1627632000000|2021-07-30 08:00:00|111.73|109.53|111.82|109.62|111.82|109.62|110.84|108.64|0
1627632300000|2021-07-30 08:05:00|111.92|109.72|112.51|110.31|112.71|110.51|111.92|109.72|0
1627632600000|2021-07-30 08:10:00|112.61|110.41|113.7|111.5|113.7|111.5|112.61|110.41|0
1627632900000|2021-07-30 08:15:00|113.8|111.6|114.2|112|114.2|112|113.6|111.4|0
1627633200000|2021-07-30 08:20:00|114.4|112.2|115.3|113.1|115.71|113.51|114.15|111.95|0
1627633500000|2021-07-30 08:25:00|115.5|113.3|115|112.8|115.5|113.3|114.4|112.2|0
1627633800000|2021-07-30 08:30:00|115.05|112.85|114.9|112.7|115.3|113.1|114.5|112.3|0
1627634100000|2021-07-30 08:35:00|114.8|112.6|116.51|114.31|116.61|114.41|114.8|112.6|0
1627634400000|2021-07-30 08:40:00|116.61|114.41|115.7|113.5|116.61|114.41|114.89|112.69|0
1627634700000|2021-07-30 08:45:00|115.8|113.6|115.39|113.19|115.9|113.7|114.94|112.74|0
1627635000000|2021-07-30 08:50:00|115.29|113.09|114.89|112.69|115.49|113.29|114.89|112.69|0
1627635300000|2021-07-30 08:55:00|114.94|112.74|115.19|112.99|115.29|113.09|114.89|112.69|0
1627635600000|2021-07-30 09:00:00|115.09|112.89|114.68|112.48|115.39|113.19|114.28|112.08|0
1627635900000|2021-07-30 09:05:00|114.78|112.58|114.88|112.68|114.88|112.68|114.08|111.88|0
1627636200000|2021-07-30 09:10:00|114.98|112.78|114.98|112.78|115.08|112.88|114.48|112.28|0
1627636500000|2021-07-30 09:15:00|114.88|112.68|114.58|112.38|115.18|112.98|114.38|112.18|0
1627636800000|2021-07-30 09:20:00|114.68|112.48|114.78|112.58|114.98|112.78|114.38|112.18|0
1627637100000|2021-07-30 09:25:00|114.88|112.68|114.57|112.37|114.92|112.72|114.07|111.87|0
1627637400000|2021-07-30 09:30:00|114.37|112.17|114.37|112.17|114.97|112.77|113.97|111.77|0
1627637700000|2021-07-30 09:35:00|114.32|112.12|113.57|111.37|114.37|112.17|113.17|110.97|0
1627638000000|2021-07-30 09:40:00|113.62|111.42|113.57|111.37|113.87|111.67|113.47|111.27|0
1627638300000|2021-07-30 09:45:00|113.62|111.42|114.06|111.86|114.06|111.86|113.57|111.37|0
1627638600000|2021-07-30 09:50:00|113.96|111.76|113.76|111.56|114.26|112.06|113.27|111.07|0
1627638900000|2021-07-30 09:55:00|113.66|111.46|113.16|110.96|113.96|111.76|112.57|110.37|0
1627639200000|2021-07-30 10:00:00|113.11|110.91|113.46|111.26|113.66|111.46|112.96|110.76|0
1627639500000|2021-07-30 10:05:00|113.51|111.31|113.71|111.51|114.46|112.26|113.06|110.86|0
1627639800000|2021-07-30 10:10:00|113.76|111.56|112.96|110.76|113.96|111.76|112.46|110.26|0
1627640100000|2021-07-30 10:15:00|113.01|110.81|114.36|112.16|114.41|112.21|109.13|106.93|0
1627640400000|2021-07-30 10:20:00|114.31|112.11|114.41|112.21|115.06|112.86|114.31|112.11|0
1627640700000|2021-07-30 10:25:00|114.51|112.31|114.81|112.61|115.31|113.11|114.51|112.31|0
1627641000000|2021-07-30 10:30:00|114.91|112.71|115.01|112.81|115.06|112.86|114.41|112.21|0
1627641300000|2021-07-30 10:35:00|115.11|112.91|114.9|112.7|115.21|113.01|114.6|112.4|0
1627641600000|2021-07-30 10:40:00|115|112.8|115|112.8|115.41|113.21|114.7|112.5|0
1627641900000|2021-07-30 10:45:00|115.1|112.9|115.2|113|115.2|113|114.8|112.6|0
1627642200000|2021-07-30 10:50:00|115.1|112.9|115.85|113.65|115.91|113.71|115.1|112.9|0
1627642500000|2021-07-30 10:55:00|115.8|113.6|116.61|114.41|116.61|114.41|115.8|113.6|0
1627642800000|2021-07-30 11:00:00|116.71|114.51|116.46|114.26|117.61|115.41|115.41|113.21|0
1627643100000|2021-07-30 11:05:00|116.56|114.36|115.65|113.45|116.66|114.46|115.55|113.35|0
1627643400000|2021-07-30 11:10:00|115.7|113.5|115.65|113.45|115.95|113.75|115.44|113.24|0
1627643700000|2021-07-30 11:15:00|115.54|113.34|115.95|113.75|116.15|113.95|115.54|113.34|0
1627644000000|2021-07-30 11:20:00|115.89|113.69|115.24|113.04|116.05|113.85|115.04|112.84|0
1627644300000|2021-07-30 11:25:00|115.14|112.94|115.03|112.83|115.44|113.24|114.03|111.83|0
1627644600000|2021-07-30 11:30:00|114.93|112.73|114.53|112.33|115.14|112.94|114.33|112.13|0
1627644900000|2021-07-30 11:35:00|114.73|112.53|114.58|112.38|115.03|112.83|114.43|112.23|0
1627645200000|2021-07-30 11:40:00|114.63|112.43|114.73|112.53|115.03|112.83|114.13|111.93|0
1627645500000|2021-07-30 11:45:00|114.63|112.43|113.92|111.72|114.93|112.73|113.92|111.72|0
1627645800000|2021-07-30 11:50:00|114.02|111.82|113.87|111.67|114.32|112.12|113.62|111.42|0
1627646100000|2021-07-30 11:55:00|113.82|111.62|113.73|111.53|113.93|111.73|112.49|110.29|0
1627646400000|2021-07-30 12:00:00|113.83|111.63|112.33|110.13|113.93|111.73|111.74|109.54|0
1627646700000|2021-07-30 12:05:00|112.53|110.33|113.42|111.22|113.42|111.22|112.33|110.13|0
1627647000000|2021-07-30 12:10:00|113.52|111.32|113.52|111.32|113.92|111.72|113.42|111.22|0
1627647300000|2021-07-30 12:15:00|113.42|111.22|113.52|111.32|113.82|111.62|113.22|111.02|0
1627647600000|2021-07-30 12:20:00|113.42|111.22|113.22|111.02|113.62|111.42|113.12|110.92|0
1627647900000|2021-07-30 12:25:00|113.12|110.92|113.12|110.92|113.22|111.02|112.77|110.57|0
1627648200000|2021-07-30 12:30:00|113.02|110.82|114.82|112.62|114.82|112.62|112.87|110.67|0
1627648500000|2021-07-30 12:35:00|114.66|112.46|115.01|112.81|115.62|113.42|114.41|112.21|0
1627648800000|2021-07-30 12:40:00|114.91|112.71|114.61|112.41|115.01|112.81|114.51|112.31|0
1627649100000|2021-07-30 12:45:00|114.51|112.31|115.11|112.91|115.11|112.91|114.21|112.01|0
1627649400000|2021-07-30 12:50:00|115.01|112.81|114.91|112.71|115.11|112.91|114.46|112.26|0
1627649700000|2021-07-30 12:55:00|115.01|112.81|115.01|112.81|115.31|113.11|114.71|112.51|0
1627650000000|2021-07-30 13:00:00|114.91|112.71|113.9|111.7|115.01|112.81|113.8|111.6|0
1627650300000|2021-07-30 13:05:00|113.8|111.6|113.6|111.4|113.9|111.7|113.1|110.9|0
1627650600000|2021-07-30 13:10:00|113.5|111.3|113.7|111.5|114|111.8|113.5|111.3|0
1627650900000|2021-07-30 13:15:00|113.6|111.4|114.4|112.2|114.4|112.2|113.6|111.4|0
1627651200000|2021-07-30 13:20:00|114.5|112.3|114.59|112.39|115|112.8|114.3|112.1|0
1627651500000|2021-07-30 13:25:00|114.64|112.44|114.69|112.49|115.4|113.2|114.59|112.39|0
1627651800000|2021-07-30 13:30:00|114.79|112.59|117.12|114.92|117.63|115.43|114.79|112.59|0
1627652100000|2021-07-30 13:35:00|117.22|115.02|116.03|113.83|118.55|116.35|115.42|113.22|0
1627652400000|2021-07-30 13:40:00|115.93|113.73|117.01|114.81|118.2|116|115.48|113.28|0
1627652700000|2021-07-30 13:45:00|116.8|114.6|117.73|115.53|118.04|115.84|116.8|114.6|0
1627653000000|2021-07-30 13:50:00|117.93|115.73|118.45|116.25|118.45|116.25|117.11|114.91|0
1627653300000|2021-07-30 13:55:00|118.55|116.35|118.24|116.04|119.28|117.08|118.14|115.94|0
1627653600000|2021-07-30 14:00:00|118.14|115.94|119.79|117.59|119.9|117.7|118.14|115.94|0
1627653900000|2021-07-30 14:05:00|119.69|117.49|120.31|118.11|120.84|118.64|119.48|117.28|0
1627654200000|2021-07-30 14:10:00|120.21|118.01|120.21|118.01|120.42|118.22|119.17|116.97|0
1627654500000|2021-07-30 14:15:00|120.31|118.11|116.69|114.49|120.31|118.11|116.59|114.39|0
1627654800000|2021-07-30 14:20:00|116.79|114.59|116.84|114.64|117.61|115.41|116.58|114.38|0
1627655100000|2021-07-30 14:25:00|116.79|114.59|115.05|112.85|116.79|114.59|114.95|112.75|0
1627655400000|2021-07-30 14:30:00|115.15|112.95|114.95|112.75|116.07|113.87|114.64|112.44|0
1627655700000|2021-07-30 14:35:00|114.85|112.65|115.96|113.76|115.96|113.76|114.64|112.44|0
1627656000000|2021-07-30 14:40:00|116.07|113.87|116.27|114.07|117.4|115.2|115.55|113.35|0
1627656300000|2021-07-30 14:45:00|116.37|114.17|115.04|112.84|116.83|114.63|114.94|112.74|0
1627656600000|2021-07-30 14:50:00|115.19|112.99|115.65|113.45|116.16|113.96|114.94|112.74|0
1627656900000|2021-07-30 14:55:00|115.45|113.25|114.94|112.74|116.06|113.86|114.84|112.64|0
1627657200000|2021-07-30 15:00:00|114.74|112.54|112.78|110.58|114.94|112.74|111.98|109.78|0
1627657500000|2021-07-30 15:05:00|112.68|110.48|116.03|113.83|117.43|115.23|112.68|110.48|0
1627657800000|2021-07-30 15:10:00|115.93|113.73|116.03|113.83|116.85|114.65|115.42|113.22|0
1627658100000|2021-07-30 15:15:00|115.93|113.73|114.91|112.71|116.03|113.83|114.91|112.71|0
1627658400000|2021-07-30 15:20:00|115.11|112.91|115.21|113.01|115.62|113.42|114.8|112.6|0
1627658700000|2021-07-30 15:25:00|115.11|112.91|115.21|113.01|115.51|113.31|114.09|111.89|0
1627659000000|2021-07-30 15:30:00|115.11|112.91|112.88|110.68|115.72|113.52|112.68|110.48|0
1627659300000|2021-07-30 15:35:00|112.98|110.78|112.98|110.78|114.09|111.89|112.53|110.33|0
1627659600000|2021-07-30 15:40:00|112.78|110.58|113.48|111.28|113.68|111.48|112.58|110.38|0
1627659900000|2021-07-30 15:45:00|113.58|111.38|112.47|110.27|113.78|111.58|112.37|110.17|0
1627660200000|2021-07-30 15:50:00|112.57|110.37|112.87|110.67|113.28|111.08|112.57|110.37|0
1627660500000|2021-07-30 15:55:00|112.77|110.57|113.58|111.38|113.68|111.48|112.57|110.37|0
1627660800000|2021-07-30 16:00:00|113.47|111.27|113.88|111.68|114.18|111.98|113.17|110.97|0
1627661100000|2021-07-30 16:05:00|113.78|111.58|113.37|111.17|113.88|111.68|113.17|110.97|0
1627661400000|2021-07-30 16:10:00|113.47|111.27|114.07|111.87|114.18|111.98|113.17|110.97|0
1627661700000|2021-07-30 16:15:00|113.97|111.77|114.98|112.78|115.09|112.89|113.87|111.67|0
1627662000000|2021-07-30 16:20:00|115.09|112.89|114.58|112.38|115.19|112.99|114.48|112.28|0
1627662300000|2021-07-30 16:25:00|114.48|112.28|114.37|112.17|114.88|112.68|114.27|112.07|0
1627662600000|2021-07-30 16:30:00|114.47|112.27|115.39|113.19|115.49|113.29|114.37|112.17|0
1627662900000|2021-07-30 16:35:00|115.28|113.08|115.28|113.08|115.64|113.44|115.18|112.98|0
1627663200000|2021-07-30 16:40:00|115.18|112.98|115.48|113.28|116|113.8|115.18|112.98|0
1627663500000|2021-07-30 16:45:00|115.59|113.39|116.2|114|116.2|114|115.59|113.39|0
1627663800000|2021-07-30 16:50:00|116.09|113.89|115.79|113.59|116.3|114.1|115.79|113.59|0
1627664100000|2021-07-30 16:55:00|115.68|113.48|115.89|113.69|115.99|113.79|115.27|113.07|0
1627664400000|2021-07-30 17:00:00|115.99|113.79|114.87|112.67|116.09|113.89|114.56|112.36|0
1627664700000|2021-07-30 17:05:00|114.97|112.77|114.97|112.77|115.58|113.38|114.97|112.77|0
1627665000000|2021-07-30 17:10:00|114.86|112.66|115.57|113.37|115.57|113.37|114.86|112.66|0
1627665300000|2021-07-30 17:15:00|115.47|113.27|114.96|112.76|115.68|113.48|114.86|112.66|0
1627665600000|2021-07-30 17:20:00|115.06|112.86|114.55|112.35|115.27|113.07|114.25|112.05|0
1627665900000|2021-07-30 17:25:00|114.65|112.45|114.96|112.76|115.06|112.86|114.5|112.3|0
1627666200000|2021-07-30 17:30:00|114.86|112.66|115.77|113.57|115.87|113.67|114.75|112.55|0
1627666500000|2021-07-30 17:35:00|115.87|113.67|116.28|114.08|116.38|114.18|115.77|113.57|0
1627666800000|2021-07-30 17:40:00|116.38|114.18|116.28|114.08|116.59|114.39|115.87|113.67|0
1627667100000|2021-07-30 17:45:00|116.07|113.87|115.76|113.56|116.07|113.87|115.26|113.06|0
1627667400000|2021-07-30 17:50:00|115.87|113.67|115.3|113.1|116.07|113.87|115.3|113.1|0
1627667700000|2021-07-30 17:55:00|115.35|113.15|115.45|113.25|115.66|113.46|115.15|112.95|0
1627668000000|2021-07-30 18:00:00|115.56|113.36|114.64|112.44|115.66|113.46|114.44|112.24|0
1627668300000|2021-07-30 18:05:00|114.54|112.34|114.74|112.54|114.84|112.64|114.23|112.03|0
1627668600000|2021-07-30 18:10:00|114.64|112.44|114.63|112.43|114.74|112.54|114.33|112.13|0
1627668900000|2021-07-30 18:15:00|114.53|112.33|114.33|112.13|114.63|112.43|113.72|111.52|0
1627669200000|2021-07-30 18:20:00|114.23|112.03|113.52|111.32|114.94|112.74|113.22|111.02|0
1627669500000|2021-07-30 18:25:00|113.42|111.22|112.61|110.41|113.52|111.32|112.61|110.41|0
1627669800000|2021-07-30 18:30:00|112.41|110.21|112.21|110.01|113.01|110.81|112.21|110.01|0
1627670100000|2021-07-30 18:35:00|112.31|110.11|111.31|109.11|112.51|110.31|111.21|109.01|0
1627670400000|2021-07-30 18:40:00|111.36|109.16|113.16|110.96|113.76|111.56|110.27|108.07|0
1627670700000|2021-07-30 18:45:00|113.26|111.06|114.06|111.86|114.26|112.06|113.26|111.06|0
1627671000000|2021-07-30 18:50:00|114.16|111.96|115.27|113.07|115.37|113.17|114.06|111.86|0
1627671300000|2021-07-30 18:55:00|115.17|112.97|115.07|112.87|115.68|113.48|114.46|112.26|0
1627671600000|2021-07-30 19:00:00|114.97|112.77|116.29|114.09|116.29|114.09|114.97|112.77|0
1627671900000|2021-07-30 19:05:00|116.19|113.99|114.56|112.36|117.62|115.42|113.2|111|0
1627672200000|2021-07-30 19:10:00|114.66|112.46|114.05|111.85|114.76|112.56|114.05|111.85|0
1627672500000|2021-07-30 19:15:00|114.15|111.95|113.54|111.34|114.25|112.05|113.54|111.34|0
1627672800000|2021-07-30 19:20:00|113.59|111.39|111.83|109.63|113.84|111.64|111.63|109.43|0
1627673100000|2021-07-30 19:25:00|111.73|109.53|112.93|110.73|113.33|111.13|111.73|109.53|0
1627673400000|2021-07-30 19:30:00|113.03|110.83|113.84|111.64|114.04|111.84|113.03|110.83|0
1627673700000|2021-07-30 19:35:00|113.94|111.74|113.57|111.37|114.18|111.98|112.52|110.32|0
1627674000000|2021-07-30 19:40:00|113.67|111.47|112.57|110.37|114.18|111.98|112.57|110.37|0
1627674300000|2021-07-30 19:45:00|112.67|110.47|113.02|110.82|113.76|111.56|111.67|109.47|0
1627674600000|2021-07-30 19:50:00|112.91|110.71|112.71|110.51|114.32|112.12|112.51|110.31|0
1627674900000|2021-07-30 19:55:00|112.61|110.41|114.42|112.22|114.42|112.22|112.51|110.31|0
1627675200000|2021-07-30 20:00:00|114.52|112.32|116.66|114.46|116.66|114.46|114.52|112.32|0
1627675500000|2021-07-30 20:05:00|116.76|114.56|116.15|113.95|116.76|114.56|115.84|113.64|0
1627675800000|2021-07-30 20:10:00|115.94|113.74|116.35|114.15|116.66|114.46|115.94|113.74|0
1627887900000|2021-08-02 07:05:00|125.61|123.01|126.05|123.85|126.48|124.28|125.61|123.01|0
1627888200000|2021-08-02 07:10:00|125.94|123.74|125.94|123.74|126.27|124.07|125.3|123.1|0
1627888500000|2021-08-02 07:15:00|125.88|123.68|125.94|123.74|126.21|124.01|125.56|123.36|0
1627888800000|2021-08-02 07:20:00|125.99|123.79|125.83|123.63|126.15|123.95|125.51|123.31|0
1627889100000|2021-08-02 07:25:00|125.94|123.74|125.83|123.63|126.04|123.84|125.4|123.2|0
1627889400000|2021-08-02 07:30:00|126.04|123.84|126.04|123.84|126.04|123.84|125.61|123.41|0
1627889700000|2021-08-02 07:35:00|125.98|123.78|126.36|124.16|126.58|124.38|125.98|123.78|0
1627890000000|2021-08-02 07:40:00|126.41|124.21|125.23|123.03|127.05|124.85|125.23|123.03|0
1627890300000|2021-08-02 07:45:00|125.34|123.14|125.44|123.24|125.66|123.46|125.34|123.14|0
1627890600000|2021-08-02 07:50:00|125.55|123.35|124.9|122.7|125.71|123.51|124.9|122.7|0
1627890900000|2021-08-02 07:55:00|124.79|122.59|124.47|122.27|125.06|122.86|124.04|121.84|0
1627891200000|2021-08-02 08:00:00|124.31|122.11|124.9|122.7|125|122.8|124.04|121.84|0
1627891500000|2021-08-02 08:05:00|125|122.8|124.68|122.48|125.11|122.91|124.25|122.05|0
1627891800000|2021-08-02 08:10:00|124.57|122.37|124.36|122.16|124.57|122.37|124.04|121.84|0
1627892100000|2021-08-02 08:15:00|124.46|122.26|123.76|121.56|124.46|122.26|123.71|121.51|0
1627892400000|2021-08-02 08:20:00|123.71|121.51|123.92|121.72|124.14|121.94|123.5|121.3|0
1627892700000|2021-08-02 08:25:00|124.03|121.83|124.03|121.83|124.14|121.94|123.6|121.4|0
1627893000000|2021-08-02 08:30:00|123.92|121.72|124.13|121.93|124.24|122.04|123.71|121.51|0
1627893300000|2021-08-02 08:35:00|124.19|121.99|124.24|122.04|124.45|122.25|124.03|121.83|0
1627893600000|2021-08-02 08:40:00|124.29|122.09|124.56|122.36|124.67|122.47|124.13|121.93|0
1627893900000|2021-08-02 08:45:00|124.45|122.25|124.02|121.82|124.56|122.36|123.91|121.71|0
1627894200000|2021-08-02 08:50:00|124.13|121.93|123.91|121.71|124.34|122.14|123.91|121.71|0
1627894500000|2021-08-02 08:55:00|124.02|121.82|124.66|122.46|124.66|122.46|123.91|121.71|0
1627894800000|2021-08-02 09:00:00|124.55|122.35|124.28|122.08|124.55|122.35|124.23|122.03|0
1627895100000|2021-08-02 09:05:00|124.34|122.14|124.44|122.24|124.44|122.24|124.23|122.03|0
1627895400000|2021-08-02 09:10:00|124.33|122.13|124.12|121.92|124.44|122.24|123.9|121.7|0
1627895700000|2021-08-02 09:15:00|124.06|121.86|124.01|121.81|124.44|122.24|123.95|121.75|0
1627896000000|2021-08-02 09:20:00|124.12|121.92|124.01|121.81|124.22|122.02|123.79|121.59|0
1627896300000|2021-08-02 09:25:00|124.11|121.91|124.43|122.23|124.43|122.23|124.01|121.81|0
1627896600000|2021-08-02 09:30:00|124.54|122.34|124.75|122.55|124.86|122.66|124.22|122.02|0
1627896900000|2021-08-02 09:35:00|124.86|122.66|124.97|122.77|125.29|123.09|124.86|122.66|0
1627897200000|2021-08-02 09:40:00|125.07|122.87|125.07|122.87|125.18|122.98|124.86|122.66|0
1627897500000|2021-08-02 09:45:00|124.96|122.76|124.64|122.44|125.18|122.98|124.53|122.33|0
1627897800000|2021-08-02 09:50:00|124.75|122.55|124.96|122.76|125.18|122.98|124.64|122.44|0
1627898100000|2021-08-02 09:55:00|125.01|122.81|124.42|122.22|125.07|122.87|124.42|122.22|0
1627898400000|2021-08-02 10:00:00|124.31|122.11|124.2|122|124.42|122.22|123.56|121.36|0
1627898700000|2021-08-02 10:05:00|124.1|121.9|123.88|121.68|124.42|122.22|123.88|121.68|0
1627899000000|2021-08-02 10:10:00|123.77|121.57|123.13|120.93|123.88|121.68|123.13|120.93|0
1627899300000|2021-08-02 10:15:00|123.03|120.83|123.45|121.25|123.66|121.46|122.71|120.51|0
1627899600000|2021-08-02 10:20:00|123.39|121.19|123.66|121.46|123.77|121.57|123.34|121.14|0
1627899900000|2021-08-02 10:25:00|123.61|121.41|124.09|121.89|124.09|121.89|123.55|121.35|0
1627900200000|2021-08-02 10:30:00|123.98|121.78|123.12|120.92|124.09|121.89|123.02|120.82|0
1627900500000|2021-08-02 10:35:00|123.02|120.82|123.23|121.03|123.44|121.24|122.91|120.71|0
1627900800000|2021-08-02 10:40:00|123.33|121.13|123.01|120.81|123.33|121.13|122.96|120.76|0
1627901100000|2021-08-02 10:45:00|122.91|120.71|123.17|120.97|123.38|121.18|121.79|119.59|0
1627901400000|2021-08-02 10:50:00|123.06|120.86|122.95|120.75|123.17|120.97|122.74|120.54|0
1627901700000|2021-08-02 10:55:00|122.85|120.65|120.1|117.9|122.95|120.75|119.68|117.48|0
1627902000000|2021-08-02 11:00:00|119.37|117.17|119.26|117.06|120.25|118.05|118.69|116.49|0
1627902300000|2021-08-02 11:05:00|119.37|117.17|119.68|117.48|119.99|117.79|119.05|116.85|0
1627902600000|2021-08-02 11:10:00|119.62|117.42|120.72|118.52|120.72|118.52|119.62|117.42|0
1627902900000|2021-08-02 11:15:00|120.62|118.42|121.46|119.26|121.67|119.47|120.46|118.26|0
1627903200000|2021-08-02 11:20:00|121.57|119.37|121.04|118.84|121.67|119.47|120.98|118.78|0
1627903500000|2021-08-02 11:25:00|120.98|118.78|120.4|118.2|121.14|118.94|120.09|117.89|0
1627903800000|2021-08-02 11:30:00|120.51|118.31|121.24|119.04|121.35|119.15|120.19|117.99|0
1627904100000|2021-08-02 11:35:00|121.19|118.99|121.56|119.36|121.66|119.46|120.93|118.73|0
1627904400000|2021-08-02 11:40:00|121.61|119.41|121.55|119.35|121.77|119.57|121.34|119.14|0
1627904700000|2021-08-02 11:45:00|121.61|119.41|121.55|119.35|121.77|119.57|121.45|119.25|0
1627905000000|2021-08-02 11:50:00|121.66|119.46|121.66|119.46|121.76|119.56|121.34|119.14|0
1627905300000|2021-08-02 11:55:00|121.76|119.56|121.87|119.67|121.87|119.67|121.55|119.35|0
1627905600000|2021-08-02 12:00:00|121.65|119.45|121.44|119.24|122.5|120.3|121.44|119.24|0
1627905900000|2021-08-02 12:05:00|121.55|119.35|121.33|119.13|121.55|119.35|121.02|118.82|0
1627906200000|2021-08-02 12:10:00|121.44|119.24|121.65|119.45|121.65|119.45|121.33|119.13|0
1627906500000|2021-08-02 12:15:00|121.75|119.55|121.54|119.34|121.75|119.55|121.33|119.13|0
1627906800000|2021-08-02 12:20:00|121.44|119.24|120.17|117.97|121.44|119.24|119.54|117.34|0
1627907100000|2021-08-02 12:25:00|120.07|117.87|120.53|118.33|120.53|118.33|118.65|116.45|0
1627907400000|2021-08-02 12:30:00|120.64|118.44|120.53|118.33|120.85|118.65|120.11|117.91|0
1627907700000|2021-08-02 12:35:00|120.64|118.44|120.21|118.01|120.64|118.44|119.9|117.7|0
1627908000000|2021-08-02 12:40:00|120.16|117.96|120.42|118.22|120.63|118.43|119.9|117.7|0
1627908300000|2021-08-02 12:45:00|120.53|118.33|119.9|117.7|120.63|118.43|119.79|117.59|0
1627908600000|2021-08-02 12:50:00|119.95|117.75|120.05|117.85|120.32|118.12|119.9|117.7|0
1627908900000|2021-08-02 12:55:00|120|117.8|120.63|118.43|120.63|118.43|119.89|117.69|0
1627909200000|2021-08-02 13:00:00|120.52|118.32|121.36|119.16|121.47|119.27|120.52|118.32|0
1627909500000|2021-08-02 13:05:00|121.26|119.06|119.83|117.63|121.36|119.16|119.68|117.48|0
1627909800000|2021-08-02 13:10:00|119.89|117.69|120.52|118.32|120.62|118.42|119.89|117.69|0
1627910100000|2021-08-02 13:15:00|120.31|118.11|120.62|118.42|120.62|118.42|120.2|118|0
1627910400000|2021-08-02 13:20:00|120.72|118.52|121.04|118.84|121.14|118.94|120.72|118.52|0
1627910700000|2021-08-02 13:25:00|121.14|118.94|121.14|118.94|121.25|119.05|120.41|118.21|0
1627911000000|2021-08-02 13:30:00|121.25|119.05|122.51|120.31|123.47|121.27|120.51|118.31|0
1627911300000|2021-08-02 13:35:00|122.94|120.74|121.56|119.36|123.15|120.95|119.98|117.78|0
1627911600000|2021-08-02 13:40:00|121.66|119.46|120.82|118.62|122.09|119.89|120.5|118.3|0
1627911900000|2021-08-02 13:45:00|121.03|118.83|122.08|119.88|122.4|120.2|120.19|117.99|0
1627912200000|2021-08-02 13:50:00|122.19|119.99|120.29|118.09|122.4|120.2|119.98|117.78|0
1627912500000|2021-08-02 13:55:00|120.18|117.98|120.5|118.3|121.24|119.04|120.08|117.88|0
1627912800000|2021-08-02 14:00:00|119.35|117.15|119.87|117.67|121.13|118.93|119.35|117.15|0
1627913100000|2021-08-02 14:05:00|120.08|117.88|120.7|118.5|120.81|118.61|118.41|116.21|0
1627913400000|2021-08-02 14:10:00|120.91|118.71|121.33|119.13|121.55|119.35|120.39|118.19|0
1627913700000|2021-08-02 14:15:00|121.44|119.24|121.86|119.66|122.18|119.98|121.33|119.13|0
1627914000000|2021-08-02 14:20:00|122.07|119.87|121.54|119.34|122.49|120.29|121.12|118.92|0
1627914300000|2021-08-02 14:25:00|121.75|119.55|121.54|119.34|122.81|120.61|121.33|119.13|0
1627914600000|2021-08-02 14:30:00|121.64|119.44|121.43|119.23|122.38|120.18|121.11|118.91|0
1627914900000|2021-08-02 14:35:00|121.33|119.13|120.9|118.7|121.43|119.23|120.9|118.7|0
1627915200000|2021-08-02 14:40:00|120.95|118.75|120.16|117.96|121.32|119.12|120.16|117.96|0
1627915500000|2021-08-02 14:45:00|120.06|117.86|120.37|118.17|120.9|118.7|119.54|117.34|0
1627915800000|2021-08-02 14:50:00|120.27|118.07|120.69|118.49|121|118.8|120.16|117.96|0
1627916100000|2021-08-02 14:55:00|120.68|118.48|119.63|117.43|120.68|118.48|119.53|117.33|0
1627916400000|2021-08-02 15:00:00|119.74|117.54|120.16|117.96|120.26|118.06|119.01|116.81|0
1627916700000|2021-08-02 15:05:00|120.26|118.06|120.89|118.69|121.1|118.9|120.05|117.85|0
1627917000000|2021-08-02 15:10:00|120.99|118.79|120.57|118.37|121.31|119.11|120.26|118.06|0
1627917300000|2021-08-02 15:15:00|120.47|118.27|120.15|117.95|120.68|118.48|119.84|117.64|0
1627917600000|2021-08-02 15:20:00|120.04|117.84|120.78|118.58|120.99|118.79|119.63|117.43|0
1627917900000|2021-08-02 15:25:00|120.72|118.52|120.57|118.37|120.99|118.79|120.25|118.05|0
1627918200000|2021-08-02 15:30:00|120.67|118.47|120.46|118.26|120.99|118.79|119.73|117.53|0
1627918500000|2021-08-02 15:35:00|120.35|118.15|119.1|116.9|120.67|118.47|118.99|116.79|0
1627918800000|2021-08-02 15:40:00|119.2|117|118.89|116.69|119.51|117.31|118.68|116.48|0
1627919100000|2021-08-02 15:45:00|118.99|116.79|118.57|116.37|119.41|117.21|118.57|116.37|0
1627919400000|2021-08-02 15:50:00|118.68|116.48|117.33|115.13|118.68|116.48|116.71|114.51|0
1627919700000|2021-08-02 15:55:00|117.53|115.33|116.33|114.13|117.74|115.54|113.66|111.46|0
1627920000000|2021-08-02 16:00:00|116.23|114.03|116.17|113.97|116.23|114.03|114.8|112.6|0
1627920300000|2021-08-02 16:05:00|116.02|113.82|114.55|112.35|116.17|113.97|114.35|112.15|0
1627920600000|2021-08-02 16:10:00|114.65|112.45|115.96|113.76|116.27|114.07|114.35|112.15|0
1627920900000|2021-08-02 16:15:00|115.86|113.66|116.06|113.86|116.27|114.07|115.66|113.46|0
1627921200000|2021-08-02 16:20:00|115.96|113.76|115.35|113.15|116.17|113.97|114.75|112.55|0
1627921500000|2021-08-02 16:25:00|115.45|113.25|115.76|113.56|115.96|113.76|114.85|112.65|0
1627921800000|2021-08-02 16:30:00|115.55|113.35|117.39|115.19|117.59|115.39|115.3|113.1|0
1627922100000|2021-08-02 16:35:00|117.59|115.39|117.9|115.7|118.1|115.9|117.18|114.98|0
1627922400000|2021-08-02 16:40:00|117.79|115.59|117.69|115.49|118.2|116|117.18|114.98|0
1627922700000|2021-08-02 16:45:00|117.59|115.39|116.97|114.77|117.59|115.39|116.36|114.16|0
1627923000000|2021-08-02 16:50:00|116.87|114.67|116.76|114.56|117.38|115.18|116.46|114.26|0
1627923300000|2021-08-02 16:55:00|116.66|114.46|116.76|114.56|116.86|114.66|115.85|113.65|0
1627923600000|2021-08-02 17:00:00|116.86|114.66|116.76|114.56|117.48|115.28|116.35|114.15|0
1627923900000|2021-08-02 17:05:00|116.81|114.61|117.06|114.86|117.37|115.17|116.45|114.25|0
1627924200000|2021-08-02 17:10:00|116.91|114.71|117.57|115.37|118.09|115.89|116.86|114.66|0
1627924500000|2021-08-02 17:15:00|117.52|115.32|117.98|115.78|118.4|116.2|116.96|114.76|0
1627924800000|2021-08-02 17:20:00|118.09|115.89|118.08|115.88|118.19|115.99|117.78|115.58|0
1627925100000|2021-08-02 17:25:00|117.98|115.78|117.16|114.96|118.08|115.88|116.9|114.7|0
1627925400000|2021-08-02 17:30:00|117.26|115.06|117|114.8|117.47|115.27|116.14|113.94|0
1627925700000|2021-08-02 17:35:00|117.05|114.85|115.73|113.53|117.05|114.85|115.73|113.53|0
1627926000000|2021-08-02 17:40:00|115.83|113.63|115.52|113.32|116.44|114.24|115.52|113.32|0
1627926300000|2021-08-02 17:45:00|115.42|113.22|115.11|112.91|115.62|113.42|114.61|112.41|0
1627926600000|2021-08-02 17:50:00|115.22|113.02|115.21|113.01|115.22|113.02|114.11|111.91|0
1627926900000|2021-08-02 17:55:00|115.11|112.91|115.62|113.42|116.02|113.82|115.11|112.91|0
1627927200000|2021-08-02 18:00:00|115.52|113.32|115.11|112.91|115.82|113.62|115.01|112.81|0
1627927500000|2021-08-02 18:05:00|115.21|113.01|114.78|112.58|116.43|114.23|114.47|112.27|0
1627927800000|2021-08-02 18:10:00|114.67|112.47|115.89|113.69|116.1|113.9|114.67|112.47|0
1627928100000|2021-08-02 18:15:00|115.99|113.79|116.2|114|116.2|114|115.69|113.49|0
1627928400000|2021-08-02 18:20:00|116.09|113.89|114.97|112.77|116.2|114|114.97|112.77|0
1627928700000|2021-08-02 18:25:00|114.87|112.67|115.17|112.97|115.28|113.08|114.57|112.37|0
1627929000000|2021-08-02 18:30:00|115.07|112.87|115.38|113.18|115.68|113.48|114.67|112.47|0
1627929300000|2021-08-02 18:35:00|115.48|113.28|115.68|113.48|115.88|113.68|115.17|112.97|0
1627929600000|2021-08-02 18:40:00|115.78|113.58|115.47|113.27|115.88|113.68|114.97|112.77|0
1627929900000|2021-08-02 18:45:00|115.57|113.37|115.47|113.27|115.67|113.47|114.03|111.83|0
1627930200000|2021-08-02 18:50:00|115.57|113.37|115.47|113.27|116.08|113.88|115.27|113.07|0
1627930500000|2021-08-02 18:55:00|115.57|113.37|115.47|113.27|115.77|113.57|115.16|112.96|0
1627930800000|2021-08-02 19:00:00|115.36|113.16|115.57|113.37|115.92|113.72|114.86|112.66|0
1627931100000|2021-08-02 19:05:00|115.46|113.26|114.29|112.09|115.67|113.47|114.25|112.05|0
1627931400000|2021-08-02 19:10:00|114.45|112.25|114.04|111.84|114.85|112.65|113.94|111.74|0
1627931700000|2021-08-02 19:15:00|113.94|111.74|114.24|112.04|114.65|112.45|113.94|111.74|0
1627932000000|2021-08-02 19:20:00|114.34|112.14|113.33|111.13|114.34|112.14|113.28|111.08|0
1627932300000|2021-08-02 19:25:00|113.23|111.03|112.83|110.63|113.33|111.13|112.63|110.43|0
1627932600000|2021-08-02 19:30:00|112.93|110.73|113.59|111.39|113.8|111.6|111.42|109.22|0
1627932900000|2021-08-02 19:35:00|113.69|111.49|112.59|110.39|113.79|111.59|112.49|110.29|0
1627933200000|2021-08-02 19:40:00|112.39|110.19|111.59|109.39|112.89|110.69|111.59|109.39|0
1627933500000|2021-08-02 19:45:00|111.49|109.29|110.8|108.6|111.79|109.59|110.7|108.5|0
1627933800000|2021-08-02 19:50:00|110.9|108.7|110.67|108.47|112.39|110.19|109.25|107.05|0
1627934100000|2021-08-02 19:55:00|110.77|108.57|111.16|108.96|111.26|109.06|110.18|107.98|0
1627934400000|2021-08-02 20:00:00|111.26|109.06|111.66|109.46|112.26|110.06|111.26|109.06|0
1627934700000|2021-08-02 20:05:00|111.76|109.56|111.95|109.75|112.25|110.05|111.66|109.46|0
1627935000000|2021-08-02 20:10:00|112.05|109.85|112.45|110.25|112.75|110.55|112.05|109.85|0
1627935300000|2021-08-02 20:15:00|112.55|110.35|112.65|110.05|112.75|110.35|112.55|110.05|0
1627935600000|2021-08-02 20:20:00|112.75|110.15|112.65|110.05|112.85|110.25|112.65|110.05|0
1627935900000|2021-08-02 20:25:00|112.75|110.15|112.74|110.14|112.75|110.15|112.74|110.14|0
1627936200000|2021-08-02 20:30:00|112.64|110.04|112.64|110.04|112.74|110.14|112.64|110.04|0
1627937100000|2021-08-02 20:45:00|112.74|110.14|112.74|110.14|112.94|110.34|112.74|110.14|0
1627937400000|2021-08-02 20:50:00|112.84|110.24|112.93|110.33|112.94|110.34|112.83|110.23|0
1627937700000|2021-08-02 20:55:00|112.83|110.23|112.88|110.28|112.88|110.28|112.78|110.18|0
1627938000000|2021-08-02 21:00:00|112.78|110.18|112.79|110.19|112.94|110.34|112.76|110.16|0
1627938300000|2021-08-02 21:05:00|112.8|110.2|112.8|110.2|112.8|110.2|112.79|110.19|0
1627938600000|2021-08-02 21:10:00|112.73|110.13|112.77|110.17|112.77|110.17|112.7|110.1|0
1627938900000|2021-08-02 21:15:00|112.74|110.14|112.72|110.12|112.75|110.15|112.68|110.08|0
1627939200000|2021-08-02 21:20:00|112.66|110.06|112.56|109.96|112.7|110.1|112.56|109.96|0
1627939500000|2021-08-02 21:25:00|112.52|109.92|112.66|110.06|112.66|110.06|112.52|109.92|0
1627939800000|2021-08-02 21:30:00|112.7|110.1|112.75|110.15|112.81|110.21|112.62|110.02|0
1627940100000|2021-08-02 21:35:00|112.74|110.14|112.79|110.19|112.79|110.19|112.74|110.14|0
1627940400000|2021-08-02 21:40:00|112.74|110.14|112.71|110.11|112.91|110.31|112.69|110.09|0
1627940700000|2021-08-02 21:45:00|112.7|110.1|112.83|110.23|112.83|110.23|112.61|110.01|0
1627941000000|2021-08-02 21:50:00|112.74|110.14|112.8|110.2|112.8|110.2|112.74|110.14|0
1627941300000|2021-08-02 21:55:00|112.83|110.23|112.69|110.09|112.83|110.23|112.69|110.09|0
1627941600000|2021-08-02 22:00:00|112.96|110.36|112.51|109.91|113.01|110.41|112.51|109.91|0
1627941900000|2021-08-02 22:05:00|112.61|110.01|113|110.4|113.1|110.5|112.51|109.91|0
1627942200000|2021-08-02 22:10:00|113.1|110.5|113.1|110.5|113.2|110.6|113.1|110.5|0
1627942500000|2021-08-02 22:15:00|113.15|110.55|113.1|110.5|113.2|110.6|112.95|110.35|0
1627942800000|2021-08-02 22:20:00|113.2|110.6|113.1|110.5|113.2|110.6|113.1|110.5|0
1627943100000|2021-08-02 22:25:00|113.2|110.6|112.64|110.04|113.2|110.6|112.6|110|0
1627943400000|2021-08-02 22:30:00|112.9|110.3|113.39|110.79|113.39|110.79|112.9|110.3|0
1627943700000|2021-08-02 22:35:00|113.49|110.89|113.19|110.59|113.49|110.89|113.19|110.59|0
1627944000000|2021-08-02 22:40:00|113.29|110.69|113.54|110.94|113.59|110.99|113.29|110.69|0
1627944300000|2021-08-02 22:45:00|113.59|110.99|114.29|111.69|114.5|111.9|113.59|110.99|0
1627944600000|2021-08-02 22:50:00|114.19|111.59|114.29|111.69|114.49|111.89|114.19|111.59|0
1627944900000|2021-08-02 22:55:00|114.19|111.59|113.99|111.39|114.29|111.69|113.89|111.29|0
1627945200000|2021-08-02 23:00:00|114.09|111.49|113.88|111.28|114.19|111.59|113.88|111.28|0
1627945500000|2021-08-02 23:05:00|113.83|111.23|113.78|111.18|113.88|111.28|113.58|110.98|0
1627945800000|2021-08-02 23:10:00|113.88|111.28|113.98|111.38|113.98|111.38|113.78|111.18|0
1627946100000|2021-08-02 23:15:00|113.88|111.28|113.98|111.38|113.98|111.38|113.78|111.18|0
1627946400000|2021-08-02 23:20:00|113.88|111.28|114.08|111.48|114.08|111.48|113.78|111.18|0
1627946700000|2021-08-02 23:25:00|113.98|111.38|113.77|111.17|114.02|111.42|113.67|111.07|0
1627947000000|2021-08-02 23:30:00|113.87|111.27|114.02|111.42|114.17|111.57|113.67|111.07|0
1627947300000|2021-08-02 23:35:00|113.97|111.37|113.47|110.87|114.17|111.57|113.47|110.87|0
1627947600000|2021-08-02 23:40:00|113.52|110.92|112.97|110.37|113.62|111.02|112.71|110.11|0
1627947900000|2021-08-02 23:45:00|112.91|110.31|113.16|110.56|113.47|110.87|112.87|110.27|0
1627948200000|2021-08-02 23:50:00|113.06|110.46|113.76|111.16|113.86|111.26|113.06|110.46|0
1627948500000|2021-08-02 23:55:00|113.71|111.11|113.86|111.26|113.96|111.36|113.66|111.06|0
1627948800000|2021-08-03 00:00:00|113.76|111.16|115.48|112.88|115.48|112.88|113.76|111.16|0
1627949100000|2021-08-03 00:05:00|115.58|112.98|115.27|112.67|115.68|113.08|115.17|112.57|0
1627949400000|2021-08-03 00:10:00|115.37|112.77|115.68|113.08|115.88|113.28|115.27|112.67|0
1627949700000|2021-08-03 00:15:00|115.78|113.18|115.47|112.87|115.88|113.28|115.47|112.87|0
1627950000000|2021-08-03 00:20:00|115.57|112.97|115.77|113.17|116.38|113.78|115.47|112.87|0
1627950300000|2021-08-03 00:25:00|115.87|113.27|116.08|113.48|116.69|114.09|115.77|113.17|0
1627950600000|2021-08-03 00:30:00|116.02|113.42|115.97|113.37|116.18|113.58|115.87|113.27|0
1627950900000|2021-08-03 00:35:00|116.07|113.47|116.07|113.47|116.28|113.68|115.97|113.37|0
1627951200000|2021-08-03 00:40:00|116.17|113.57|115.56|112.96|116.17|113.57|115.56|112.96|0
1627951500000|2021-08-03 00:45:00|115.66|113.06|115.56|112.96|115.87|113.27|115.56|112.96|0
1627951800000|2021-08-03 00:50:00|115.46|112.86|115.66|113.06|115.86|113.26|115.35|112.75|0
1627952100000|2021-08-03 00:55:00|115.56|112.96|115.56|112.96|115.71|113.11|115.56|112.96|0
1627952400000|2021-08-03 01:00:00|115.66|113.06|115.55|112.95|115.81|113.21|115.55|112.95|0
1627952700000|2021-08-03 01:05:00|115.45|112.85|115.55|112.95|115.65|113.05|115.35|112.75|0
1627953000000|2021-08-03 01:10:00|115.45|112.85|114.84|112.24|115.55|112.95|114.74|112.14|0
1627953300000|2021-08-03 01:15:00|114.74|112.14|114.33|111.73|114.84|112.24|113.73|111.13|0
1627953600000|2021-08-03 01:20:00|114.43|111.83|114.33|111.73|114.64|112.04|114.23|111.63|0
1627953900000|2021-08-03 01:25:00|114.23|111.63|114.23|111.63|114.43|111.83|113.83|111.23|0
1627954200000|2021-08-03 01:30:00|114.33|111.73|113.32|110.72|114.33|111.73|113.12|110.52|0
1627954500000|2021-08-03 01:35:00|113.22|110.62|113.62|111.02|114.02|111.42|113.22|110.62|0
1627954800000|2021-08-03 01:40:00|113.72|111.12|113.12|110.52|113.72|111.12|112.42|109.82|0
1627955100000|2021-08-03 01:45:00|113.02|110.42|113.32|110.72|113.52|110.92|112.82|110.22|0
1627955400000|2021-08-03 01:50:00|113.22|110.62|113.11|110.51|113.51|110.91|112.91|110.31|0
1627955700000|2021-08-03 01:55:00|113.01|110.41|113.21|110.61|113.31|110.71|112.91|110.31|0
1627956000000|2021-08-03 02:00:00|113.11|110.51|112.11|109.51|113.21|110.61|111.81|109.21|0
1627956300000|2021-08-03 02:05:00|112.01|109.41|113.21|110.61|113.21|110.61|112.01|109.41|0
1627956600000|2021-08-03 02:10:00|113.11|110.51|112.8|110.2|113.21|110.61|112.7|110.1|0
1627956900000|2021-08-03 02:15:00|112.7|110.1|112.6|110|113.2|110.6|112.4|109.8|0
1627957200000|2021-08-03 02:20:00|112.55|109.95|112.7|110.1|112.9|110.3|112.5|109.9|0
1627957500000|2021-08-03 02:25:00|112.65|110.05|112.8|110.2|113.1|110.5|112.4|109.8|0
1627957800000|2021-08-03 02:30:00|112.7|110.1|112.9|110.3|113.1|110.5|112.3|109.7|0
1627958100000|2021-08-03 02:35:00|112.94|110.34|112.59|109.99|113.1|110.5|112.4|109.8|0
1627958400000|2021-08-03 02:40:00|112.69|110.09|112.74|110.14|112.79|110.19|112.29|109.69|0
1627958700000|2021-08-03 02:45:00|112.69|110.09|112.79|110.19|113.09|110.49|112.49|109.89|0
1627959000000|2021-08-03 02:50:00|112.89|110.29|112.99|110.39|112.99|110.39|112.79|110.19|0
1627959300000|2021-08-03 02:55:00|112.89|110.29|112.89|110.29|113.09|110.49|112.69|110.09|0
1627959600000|2021-08-03 03:00:00|112.79|110.19|113.49|110.89|113.49|110.89|112.69|110.09|0
1627959900000|2021-08-03 03:05:00|113.39|110.79|114.19|111.59|114.19|111.59|113.38|110.78|0
1627960200000|2021-08-03 03:10:00|114.29|111.69|114.69|112.09|114.69|112.09|113.99|111.39|0
1627960500000|2021-08-03 03:15:00|114.59|111.99|114.38|111.78|114.69|112.09|114.28|111.68|0
1627960800000|2021-08-03 03:20:00|114.43|111.83|114.38|111.78|114.69|112.09|114.28|111.68|0
1627961100000|2021-08-03 03:25:00|114.43|111.83|114.28|111.68|114.79|112.19|114.28|111.68|0
1627961400000|2021-08-03 03:30:00|114.38|111.78|114.58|111.98|114.78|112.18|114.28|111.68|0
1627961700000|2021-08-03 03:35:00|114.48|111.88|114.58|111.98|114.58|111.98|114.28|111.68|0
1627962000000|2021-08-03 03:40:00|114.53|111.93|114.37|111.77|114.58|111.98|114.27|111.67|0
1627962300000|2021-08-03 03:45:00|114.48|111.88|114.37|111.77|114.68|112.08|114.37|111.77|0
1627962600000|2021-08-03 03:50:00|114.47|111.87|114.27|111.67|114.47|111.87|114.27|111.67|0
1627962900000|2021-08-03 03:55:00|114.22|111.62|114.07|111.47|114.22|111.62|113.81|111.21|0
1627963200000|2021-08-03 04:00:00|113.97|111.37|113.86|111.26|113.97|111.37|113.71|111.11|0
1627963500000|2021-08-03 04:05:00|113.76|111.16|114.06|111.46|114.16|111.56|113.66|111.06|0
1627963800000|2021-08-03 04:10:00|114.01|111.41|113.86|111.26|114.06|111.46|113.66|111.06|0
1627964100000|2021-08-03 04:15:00|113.76|111.16|114.26|111.66|114.26|111.66|113.76|111.16|0
1627964400000|2021-08-03 04:20:00|114.21|111.61|113.75|111.15|114.26|111.66|113.75|111.15|0
1627964700000|2021-08-03 04:25:00|113.85|111.25|113.65|111.05|113.95|111.35|113.65|111.05|0
1627965000000|2021-08-03 04:30:00|113.75|111.15|114.35|111.75|114.66|112.06|113.75|111.15|0
1627965300000|2021-08-03 04:35:00|114.4|111.8|114.35|111.75|114.5|111.9|114.35|111.75|0
1627965600000|2021-08-03 04:40:00|114.4|111.8|114.45|111.85|114.65|112.05|114.35|111.75|0
1627965900000|2021-08-03 04:45:00|114.5|111.9|114.35|111.75|114.65|112.05|114.35|111.75|0
1627966200000|2021-08-03 04:50:00|114.15|111.55|114.7|112.1|114.75|112.15|114.15|111.55|0
1627966500000|2021-08-03 04:55:00|114.65|112.05|114.65|112.05|114.75|112.15|114.55|111.95|0
1627966800000|2021-08-03 05:00:00|114.75|112.15|115.56|112.96|115.76|113.16|114.65|112.05|0
1627967100000|2021-08-03 05:05:00|115.46|112.86|115.76|113.16|116.06|113.46|115.3|112.7|0
1627967400000|2021-08-03 05:10:00|115.81|113.21|115.76|113.16|116.06|113.46|115.55|112.95|0
1627967700000|2021-08-03 05:15:00|115.7|113.1|115.4|112.8|115.86|113.26|115.15|112.55|0
1627968000000|2021-08-03 05:20:00|115.45|112.85|115.65|113.05|116.06|113.46|115.35|112.75|0
1627968300000|2021-08-03 05:25:00|115.75|113.15|115.85|113.25|115.85|113.25|115.55|112.95|0
1627968600000|2021-08-03 05:30:00|115.9|113.3|115.44|112.84|115.95|113.35|115.24|112.64|0
1627968900000|2021-08-03 05:35:00|115.54|112.94|115.44|112.84|115.75|113.15|115.24|112.64|0
1627969200000|2021-08-03 05:40:00|115.34|112.74|114.5|111.9|115.54|112.94|114.2|111.6|0
1627969500000|2021-08-03 05:45:00|114.6|112|114.91|112.31|114.91|112.31|114.6|112|0
1627969800000|2021-08-03 05:50:00|114.85|112.25|114.6|112|114.9|112.3|114.5|111.9|0
1627970100000|2021-08-03 05:55:00|114.55|111.95|114.6|112|114.7|112.1|114.29|111.69|0
1627970400000|2021-08-03 06:00:00|114.7|112.1|115.2|112.6|115.51|112.91|114.5|111.9|0
1627970700000|2021-08-03 06:05:00|115.1|112.5|115.3|112.7|115.51|112.91|115|112.4|0
1627971000000|2021-08-03 06:10:00|115.35|112.75|115|112.4|115.51|112.91|115|112.4|0
1627971300000|2021-08-03 06:15:00|115.1|112.5|114.69|112.09|115.1|112.5|114.64|112.04|0
1627971600000|2021-08-03 06:20:00|114.59|111.99|114.69|112.09|114.89|112.29|114.54|111.94|0
1627971900000|2021-08-03 06:25:00|114.64|112.04|114.38|111.78|114.64|112.04|114.18|111.58|0
1627972200000|2021-08-03 06:30:00|114.48|111.88|114.38|111.78|114.69|112.09|114.28|111.68|0
1627972500000|2021-08-03 06:35:00|114.48|111.88|114.38|111.78|114.58|111.98|114.33|111.73|0
1627972800000|2021-08-03 06:40:00|114.43|111.83|114.38|111.78|114.58|111.98|114.28|111.68|0
1627973100000|2021-08-03 06:45:00|114.48|111.88|115.08|112.48|115.19|112.59|114.48|111.88|0
1627973400000|2021-08-03 06:50:00|115.03|112.43|115.08|112.48|115.19|112.59|114.98|112.38|0
1627973700000|2021-08-03 06:55:00|115.18|112.58|114.98|112.38|115.39|112.79|114.67|112.07|0
1627974000000|2021-08-03 07:00:00|115.28|112.68|113.25|110.65|116.67|114.07|112.74|110.14|0
1627974300000|2021-08-03 07:05:00|112.94|110.74|112.64|110.44|113.65|111.45|112.59|110.39|0
1627974600000|2021-08-03 07:10:00|112.59|110.39|112.33|110.13|112.74|110.54|111.73|109.53|0
1627974900000|2021-08-03 07:15:00|112.44|110.24|113.59|111.39|113.75|111.55|112.44|110.24|0
1627975200000|2021-08-03 07:20:00|113.55|111.35|112.83|110.63|114.48|112.28|112.83|110.63|0
1627975500000|2021-08-03 07:25:00|112.93|110.73|113.13|110.93|113.54|111.34|112.53|110.33|0
1627975800000|2021-08-03 07:30:00|113.03|110.83|114.45|112.25|114.65|112.45|113.03|110.83|0
1627976100000|2021-08-03 07:35:00|114.55|112.35|114.35|112.15|114.96|112.76|114.14|111.94|0
1627976400000|2021-08-03 07:40:00|114.29|112.09|114.04|111.84|115.06|112.86|114.04|111.84|0
1627976700000|2021-08-03 07:45:00|114.09|111.89|114.55|112.35|114.65|112.45|113.83|111.63|0
1627977000000|2021-08-03 07:50:00|114.65|112.45|114.54|112.34|115.36|113.16|114.54|112.34|0
1627977300000|2021-08-03 07:55:00|114.65|112.45|114.13|111.93|114.65|112.45|114.13|111.93|0
1627977600000|2021-08-03 08:00:00|114.24|112.04|114.23|112.03|114.59|112.39|114.13|111.93|0
1627977900000|2021-08-03 08:05:00|114.18|111.98|114.08|111.88|114.54|112.34|114.03|111.83|0
1627978200000|2021-08-03 08:10:00|114.23|112.03|113.62|111.42|114.33|112.13|113.57|111.37|0
1627978500000|2021-08-03 08:15:00|113.52|111.32|113.62|111.42|113.82|111.62|113.52|111.32|0
1627978800000|2021-08-03 08:20:00|113.72|111.52|113.72|111.52|113.72|111.52|113.41|111.21|0
1627979100000|2021-08-03 08:25:00|113.62|111.42|113.61|111.41|113.82|111.62|113.41|111.21|0
1627979400000|2021-08-03 08:30:00|113.51|111.31|113.6|111.4|114.22|112.02|113.34|111.14|0
1627979700000|2021-08-03 08:35:00|113.55|111.35|113.29|111.09|113.7|111.5|113.29|111.09|0
1627980000000|2021-08-03 08:40:00|113.19|110.99|112.99|110.79|113.19|110.99|112.89|110.69|0
1627980300000|2021-08-03 08:45:00|113.09|110.89|113.49|111.29|113.6|111.4|113.09|110.89|0
1627980600000|2021-08-03 08:50:00|113.44|111.24|113.19|110.99|113.44|111.24|113.09|110.89|0
1627980900000|2021-08-03 08:55:00|113.23|111.03|114|111.8|114|111.8|113.19|110.99|0
1627981200000|2021-08-03 09:00:00|113.9|111.7|113.89|111.69|114.3|112.1|113.69|111.49|0
1627981500000|2021-08-03 09:05:00|113.79|111.59|113.48|111.28|113.89|111.69|113.38|111.18|0
1627981800000|2021-08-03 09:10:00|113.43|111.23|113.08|110.88|113.69|111.49|112.92|110.72|0
1627982100000|2021-08-03 09:15:00|112.87|110.67|112.77|110.57|113.18|110.98|112.77|110.57|0
1627982400000|2021-08-03 09:20:00|112.87|110.67|112.51|110.31|112.87|110.67|112.37|110.17|0
1627982700000|2021-08-03 09:25:00|112.57|110.37|113.27|111.07|113.27|111.07|112.57|110.37|0
1627983000000|2021-08-03 09:30:00|113.17|110.97|113.78|111.58|113.88|111.68|113.17|110.97|0
1627983300000|2021-08-03 09:35:00|113.88|111.68|114.39|112.19|114.49|112.29|113.68|111.48|0
1627983600000|2021-08-03 09:40:00|114.49|112.29|114.08|111.88|114.49|112.29|113.78|111.58|0
1627983900000|2021-08-03 09:45:00|114.13|111.93|113.47|111.27|114.18|111.98|113.47|111.27|0
1627984200000|2021-08-03 09:50:00|113.57|111.37|113.72|111.52|113.77|111.57|113.47|111.27|0
1627984500000|2021-08-03 09:55:00|113.67|111.47|113.97|111.77|114.18|111.98|113.67|111.47|0
1627984800000|2021-08-03 10:00:00|113.87|111.67|114.18|111.98|114.18|111.98|113.82|111.62|0
1627985100000|2021-08-03 10:05:00|114.28|112.08|114.28|112.08|114.28|112.08|114.07|111.87|0
1627985400000|2021-08-03 10:10:00|114.38|112.18|114.27|112.07|114.38|112.18|114.07|111.87|0
1627985700000|2021-08-03 10:15:00|114.17|111.97|114.27|112.07|114.68|112.48|114.17|111.97|0
1627986000000|2021-08-03 10:20:00|114.32|112.12|114.42|112.22|114.68|112.48|114.27|112.07|0
1627986300000|2021-08-03 10:25:00|114.47|112.27|114.17|111.97|114.58|112.38|114.17|111.97|0
1627986600000|2021-08-03 10:30:00|114.27|112.07|114.06|111.86|114.27|112.07|113.96|111.76|0
1627986900000|2021-08-03 10:35:00|114.16|111.96|114.67|112.47|114.67|112.47|114.16|111.96|0
1627987200000|2021-08-03 10:40:00|114.78|112.58|114.47|112.27|114.78|112.58|114.47|112.27|0
1627987500000|2021-08-03 10:45:00|114.57|112.37|114.31|112.11|114.57|112.37|114.06|111.86|0
1627987800000|2021-08-03 10:50:00|114.36|112.16|114.16|111.96|114.46|112.26|114.05|111.85|0
1627988100000|2021-08-03 10:55:00|114.26|112.06|114.56|112.36|114.56|112.36|114.26|112.06|0
1627988400000|2021-08-03 11:00:00|114.46|112.26|114.25|112.05|114.46|112.26|114.05|111.85|0
1627988700000|2021-08-03 11:05:00|114.2|112|114.15|111.95|114.25|112.05|114.05|111.85|0
1627989000000|2021-08-03 11:10:00|114.05|111.85|113.74|111.54|114.25|112.05|113.74|111.54|0
1627989300000|2021-08-03 11:15:00|113.84|111.64|113.43|111.23|113.84|111.64|113.33|111.13|0
1627989600000|2021-08-03 11:20:00|113.33|111.13|113.53|111.33|113.74|111.54|113.33|111.13|0
1627989900000|2021-08-03 11:25:00|113.63|111.43|113.84|111.64|114.04|111.84|113.63|111.43|0
1627990200000|2021-08-03 11:30:00|113.94|111.74|113.73|111.53|114.04|111.84|113.73|111.53|0
1627990500000|2021-08-03 11:35:00|113.83|111.63|113.73|111.53|113.94|111.74|113.73|111.53|0
1627990800000|2021-08-03 11:40:00|113.63|111.43|114.18|111.98|114.24|112.04|113.63|111.43|0
1627991100000|2021-08-03 11:45:00|114.24|112.04|114.13|111.93|114.34|112.14|114.13|111.93|0
1627991400000|2021-08-03 11:50:00|114.24|112.04|114.23|112.03|114.24|112.04|114.18|111.98|0
1627991700000|2021-08-03 11:55:00|114.34|112.14|114.23|112.03|114.34|112.14|114.13|111.93|0
1627992000000|2021-08-03 12:00:00|114.13|111.93|113.92|111.72|114.33|112.13|113.92|111.72|0
1627992300000|2021-08-03 12:05:00|114.03|111.83|113.41|111.21|114.03|111.83|113.31|111.11|0
1627992600000|2021-08-03 12:10:00|113.31|111.11|113|110.8|113.51|111.31|112.9|110.7|0
1627992900000|2021-08-03 12:15:00|113.11|110.91|111.69|109.49|113.21|111.01|111.69|109.49|0
1627993200000|2021-08-03 12:20:00|111.59|109.39|110.38|108.18|111.79|109.59|110.18|107.98|0
1627993500000|2021-08-03 12:25:00|110.48|108.28|110.38|108.18|111.08|108.88|110.28|108.08|0
1627993800000|2021-08-03 12:30:00|110.28|108.08|111.28|109.08|111.28|109.08|110.28|108.08|0
1627994100000|2021-08-03 12:35:00|111.18|108.98|110.68|108.48|111.18|108.98|110.58|108.38|0
1627994400000|2021-08-03 12:40:00|110.78|108.58|111.08|108.88|111.28|109.08|110.68|108.48|0
1627994700000|2021-08-03 12:45:00|110.98|108.78|110.77|108.57|111.22|109.02|110.68|108.48|0
1627995000000|2021-08-03 12:50:00|110.87|108.67|111.57|109.37|111.58|109.38|110.87|108.67|0
1627995300000|2021-08-03 12:55:00|111.47|109.27|112.38|110.18|112.38|110.18|111.47|109.27|0
1627995600000|2021-08-03 13:00:00|112.28|110.08|111.82|109.62|112.38|110.18|111.67|109.47|0
1627995900000|2021-08-03 13:05:00|111.87|109.67|110.67|108.47|111.87|109.67|110.67|108.47|0
1627996200000|2021-08-03 13:10:00|110.77|108.57|110.96|108.76|111.17|108.97|110.67|108.47|0
1627996500000|2021-08-03 13:15:00|110.86|108.66|110.66|108.46|110.96|108.76|110.46|108.26|0
1627996800000|2021-08-03 13:20:00|110.76|108.56|111.36|109.16|111.36|109.16|110.66|108.46|0
1627997100000|2021-08-03 13:25:00|111.46|109.26|111.26|109.06|111.56|109.36|110.96|108.76|0
1627997400000|2021-08-03 13:30:00|111.16|108.96|110.06|107.86|112.17|109.97|109.06|106.86|0
1627997700000|2021-08-03 13:35:00|109.96|107.76|109.06|106.86|110.16|107.96|108.47|106.27|0
1627998000000|2021-08-03 13:40:00|108.96|106.76|107.68|105.48|109.36|107.16|107.29|105.09|0
1627998300000|2021-08-03 13:45:00|107.38|105.18|106.79|104.59|109.24|107.04|105.99|103.79|0
1627998600000|2021-08-03 13:50:00|106.59|104.39|105.99|103.79|106.98|104.78|103.86|101.66|0
1627998900000|2021-08-03 13:55:00|105.9|103.7|104.78|102.58|105.99|103.79|104.45|102.25|0
1627999200000|2021-08-03 14:00:00|104.83|102.63|106.47|104.27|107.25|105.05|104.74|102.54|0
1627999500000|2021-08-03 14:05:00|106.38|104.18|104.16|101.96|106.76|104.56|104.16|101.96|0
1627999800000|2021-08-03 14:10:00|104.35|102.15|104.99|102.79|105.47|103.27|103.11|100.91|0
1628000100000|2021-08-03 14:15:00|104.84|102.64|108.38|106.18|108.38|106.18|104.51|102.31|0
1628000400000|2021-08-03 14:20:00|108.57|106.37|109.81|107.61|110.42|108.22|106.95|104.75|0
1628000700000|2021-08-03 14:25:00|109.71|107.51|109.31|107.11|109.81|107.61|109.01|106.81|0
1628001000000|2021-08-03 14:30:00|109.21|107.01|106.66|104.46|109.31|107.11|106.56|104.36|0
1628001300000|2021-08-03 14:35:00|106.75|104.55|108.02|105.82|108.42|106.22|106.07|103.87|0
1628001600000|2021-08-03 14:40:00|107.83|105.63|107.73|105.53|109.21|107.01|107.43|105.23|0
1628001900000|2021-08-03 14:45:00|108.02|105.82|109.6|107.4|109.8|107.6|106.65|104.45|0
1628002200000|2021-08-03 14:50:00|109.8|107.6|109.38|107.18|110.49|108.29|109.1|106.9|0
1628002500000|2021-08-03 14:55:00|109.48|107.28|108.69|106.49|109.97|107.77|108.39|106.19|0
1628002800000|2021-08-03 15:00:00|108.39|106.19|108.68|106.48|110.37|108.17|108.39|106.19|0
1628003100000|2021-08-03 15:05:00|108.59|106.39|109.08|106.88|109.67|107.47|107.8|105.6|0
1628003400000|2021-08-03 15:10:00|108.98|106.78|108.48|106.28|109.67|107.47|108.19|105.99|0
1628003700000|2021-08-03 15:15:00|108.78|106.58|107.31|105.11|109.17|106.97|107.21|105.01|0
1628004000000|2021-08-03 15:20:00|107.41|105.21|109.02|106.82|109.41|107.21|106.53|104.33|0
1628004300000|2021-08-03 15:25:00|108.97|106.77|110.94|108.74|110.99|108.79|108.14|105.94|0
1628004600000|2021-08-03 15:30:00|110.99|108.79|112.79|110.59|113.19|110.99|110.94|108.74|0
1628004900000|2021-08-03 15:35:00|112.99|110.79|113.08|110.88|113.39|111.19|112.48|110.28|0
1628005200000|2021-08-03 15:40:00|113.19|110.99|116.04|113.84|119.3|117.1|113.08|110.88|0
1628005500000|2021-08-03 15:45:00|115.73|113.53|115.63|113.43|116.35|114.15|115.32|113.12|0
1628005800000|2021-08-03 15:50:00|115.84|113.64|115.73|113.53|116.66|114.46|115.42|113.22|0
1628006100000|2021-08-03 15:55:00|115.94|113.74|116.66|114.46|117.18|114.98|115.94|113.74|0
1628006400000|2021-08-03 16:00:00|116.76|114.56|116.97|114.77|117.17|114.97|116.45|114.25|0
1628006700000|2021-08-03 16:05:00|117.02|114.82|116.03|113.83|117.02|114.82|116.03|113.83|0
1628007000000|2021-08-03 16:10:00|115.93|113.73|115.52|113.32|116.14|113.94|115.52|113.32|0
1628007300000|2021-08-03 16:15:00|115.62|113.42|114.39|112.19|116.24|114.04|114.39|112.19|0
1628007600000|2021-08-03 16:20:00|114.49|112.29|114.28|112.08|115.1|112.9|114.28|112.08|0
1628007900000|2021-08-03 16:25:00|114.18|111.98|114.79|112.59|114.79|112.59|114.08|111.88|0
1628008200000|2021-08-03 16:30:00|114.69|112.49|115.71|113.51|115.71|113.51|114.38|112.18|0
1628008500000|2021-08-03 16:35:00|115.82|113.62|116.43|114.23|116.54|114.34|115.71|113.51|0
1628008800000|2021-08-03 16:40:00|116.48|114.28|116.12|113.92|116.74|114.54|115.92|113.72|0
1628009100000|2021-08-03 16:45:00|116.23|114.03|116.02|113.82|116.43|114.23|115.91|113.71|0
1628009400000|2021-08-03 16:50:00|116.07|113.87|115.91|113.71|116.07|113.87|115.5|113.3|0
1628009700000|2021-08-03 16:55:00|116.02|113.82|116.94|114.74|116.94|114.74|116.01|113.81|0
1628010000000|2021-08-03 17:00:00|117.05|114.85|118.09|115.89|118.29|116.09|116.94|114.74|0
1628010300000|2021-08-03 17:05:00|118.19|115.99|118.71|116.51|119.02|116.82|118.19|115.99|0
1628010600000|2021-08-03 17:10:00|118.81|116.61|118.71|116.51|118.81|116.61|117.98|115.78|0
1628010900000|2021-08-03 17:15:00|118.76|116.56|118.39|116.19|118.92|116.72|118.39|116.19|0
1628011200000|2021-08-03 17:20:00|118.6|116.4|118.18|115.98|118.71|116.51|117.92|115.72|0
1628011500000|2021-08-03 17:25:00|118.08|115.88|118.18|115.98|118.39|116.19|117.87|115.67|0
1628011800000|2021-08-03 17:30:00|118.28|116.08|118.7|116.5|118.91|116.71|118.07|115.87|0
1628012100000|2021-08-03 17:35:00|118.6|116.4|117.97|115.77|118.7|116.5|117.76|115.56|0
1628012400000|2021-08-03 17:40:00|118.07|115.87|117.76|115.56|118.28|116.08|117.76|115.56|0
1628012700000|2021-08-03 17:45:00|117.65|115.45|118.17|115.97|118.28|116.08|117.65|115.45|0
1628013000000|2021-08-03 17:50:00|118.28|116.08|118.69|116.49|118.8|116.6|118.17|115.97|0
1628013300000|2021-08-03 17:55:00|118.8|116.6|118.59|116.39|118.9|116.7|118.48|116.28|0
1628013600000|2021-08-03 18:00:00|118.69|116.49|118.37|116.17|119|116.8|117.33|115.13|0
1628013900000|2021-08-03 18:05:00|118.27|116.07|119|116.8|119.11|116.91|118.06|115.86|0
1628014200000|2021-08-03 18:10:00|119.05|116.85|119.63|117.43|120.47|118.27|119|116.8|0
1628014500000|2021-08-03 18:15:00|119.52|117.32|119.94|117.74|120.15|117.95|119.42|117.22|0
1628014800000|2021-08-03 18:20:00|119.89|117.69|119.41|117.21|120.05|117.85|119.31|117.11|0
1628015100000|2021-08-03 18:25:00|119.52|117.32|119.88|117.68|120.15|117.95|119.41|117.21|0
1628015400000|2021-08-03 18:30:00|119.94|117.74|119.62|117.42|120.25|118.05|119.51|117.31|0
1628015700000|2021-08-03 18:35:00|119.73|117.53|119.83|117.63|119.94|117.74|119.46|117.26|0
1628016000000|2021-08-03 18:40:00|119.93|117.73|120.41|118.21|122.3|120.1|119.72|117.52|0
1628016300000|2021-08-03 18:45:00|120.51|118.31|118.72|116.52|120.51|118.31|118.72|116.52|0
1628016600000|2021-08-03 18:50:00|119.04|116.84|119.35|117.15|119.66|117.46|119.04|116.84|0
1628016900000|2021-08-03 18:55:00|119.45|117.25|119.98|117.78|120.4|118.2|119.45|117.25|0
1628017200000|2021-08-03 19:00:00|120.19|117.99|120.61|118.41|120.71|118.51|120.08|117.88|0
1628017500000|2021-08-03 19:05:00|120.5|118.3|121.24|119.04|121.88|119.68|120.4|118.2|0
1628017800000|2021-08-03 19:10:00|121.29|119.09|120.71|118.51|121.45|119.25|120.18|117.98|0
1628018100000|2021-08-03 19:15:00|120.82|118.62|121.24|119.04|121.66|119.46|120.82|118.62|0
1628018400000|2021-08-03 19:20:00|121.18|118.98|121.98|119.78|121.98|119.78|121.02|118.82|0
1628018700000|2021-08-03 19:25:00|122.09|119.89|121.66|119.46|122.09|119.89|121.66|119.46|0
1628019000000|2021-08-03 19:30:00|121.55|119.35|122.19|119.99|122.4|120.2|121.55|119.35|0
1628019300000|2021-08-03 19:35:00|122.08|119.88|121.55|119.35|122.34|120.14|121.44|119.24|0
1628019600000|2021-08-03 19:40:00|121.44|119.24|120.91|118.71|121.97|119.77|120.91|118.71|0
1628019900000|2021-08-03 19:45:00|120.8|118.6|121.12|118.92|121.44|119.24|120.7|118.5|0
1628020200000|2021-08-03 19:50:00|121.7|119.5|121.86|119.66|121.97|119.77|120.48|118.28|0
1628020500000|2021-08-03 19:55:00|121.75|119.55|123.14|120.94|123.14|120.94|121.43|119.23|0
1628020800000|2021-08-03 20:00:00|123.03|120.83|121.36|119.16|123.07|120.87|119.8|117.6|0
1628021100000|2021-08-03 20:05:00|121.25|119.05|120.82|118.62|121.89|119.69|120.82|118.62|0
1628021400000|2021-08-03 20:10:00|120.72|118.52|120.29|118.09|120.93|118.73|120.29|118.09|0
1628021700000|2021-08-03 20:15:00|121.13|118.53|121.23|118.63|121.44|118.84|121.02|118.42|0
1628022000000|2021-08-03 20:20:00|121.34|118.74|121.34|118.74|121.44|118.84|121.34|118.74|0
1628022300000|2021-08-03 20:25:00|121.23|118.63|121.33|118.73|121.33|118.73|121.23|118.63|0
1628022600000|2021-08-03 20:30:00|121.23|118.63|121.12|118.52|121.23|118.63|120.91|118.31|0
1628022900000|2021-08-03 20:35:00|121.22|118.62|121.33|118.73|121.49|118.89|121.22|118.62|0
1628023200000|2021-08-03 20:40:00|121.43|118.83|121.22|118.62|121.54|118.94|121.12|118.52|0
1628023500000|2021-08-03 20:45:00|121.27|118.67|120.37|117.77|121.54|118.94|120.37|117.77|0
1628023800000|2021-08-03 20:50:00|120.48|117.88|120.16|117.56|120.69|118.09|120.16|117.56|0
1628024100000|2021-08-03 20:55:00|120.27|117.67|120.29|117.69|120.58|117.98|120.21|117.61|0
1628024400000|2021-08-03 21:00:00|120.43|117.83|120.38|117.78|120.43|117.83|120.28|117.68|0
1628024700000|2021-08-03 21:05:00|120.43|117.83|120.4|117.8|120.43|117.83|120.37|117.77|0
1628025000000|2021-08-03 21:10:00|120.38|117.78|120.18|117.58|120.38|117.78|120.1|117.5|0
1628025300000|2021-08-03 21:15:00|120.2|117.6|120.28|117.68|120.32|117.72|120.18|117.58|0
1628025600000|2021-08-03 21:20:00|120.3|117.7|120.3|117.7|120.41|117.81|120.24|117.64|0
1628025900000|2021-08-03 21:25:00|120.28|117.68|120.29|117.69|120.36|117.76|120.28|117.68|0
1628026200000|2021-08-03 21:30:00|120.31|117.71|120.28|117.68|120.4|117.8|120.17|117.57|0
1628026500000|2021-08-03 21:35:00|120.27|117.67|120.23|117.63|120.29|117.69|120.23|117.63|0
1628026800000|2021-08-03 21:40:00|120.29|117.69|120.29|117.69|120.29|117.69|120.29|117.69|0
1628027100000|2021-08-03 21:45:00|120.35|117.75|120.29|117.69|120.35|117.75|120.27|117.67|0
1628027400000|2021-08-03 21:50:00|120.3|117.7|120.36|117.76|120.38|117.78|120.3|117.7|0
1628027700000|2021-08-03 21:55:00|120.38|117.78|120.4|117.8|120.44|117.84|120.36|117.76|0
1628028000000|2021-08-03 22:00:00|120.61|118.01|121.4|118.8|121.61|119.01|120.61|118.01|0
1628028300000|2021-08-03 22:05:00|121.51|118.91|120.87|118.27|121.51|118.91|120.87|118.27|0
1628028600000|2021-08-03 22:10:00|120.97|118.37|121.18|118.58|121.18|118.58|120.76|118.16|0
1628028900000|2021-08-03 22:15:00|120.97|118.37|121.02|118.42|121.08|118.48|120.87|118.27|0
1628029200000|2021-08-03 22:20:00|120.97|118.37|121.18|118.58|121.29|118.69|120.97|118.37|0
1628029500000|2021-08-03 22:25:00|121.07|118.47|121.28|118.68|121.39|118.79|121.07|118.47|0
1628029800000|2021-08-03 22:30:00|121.18|118.58|120.75|118.15|121.28|118.68|120.75|118.15|0
1628030100000|2021-08-03 22:35:00|120.86|118.26|120.65|118.05|120.96|118.36|120.54|117.94|0
1628030400000|2021-08-03 22:40:00|120.54|117.94|120.64|118.04|120.75|118.15|120.43|117.83|0
1628030700000|2021-08-03 22:45:00|120.75|118.15|120.85|118.25|120.96|118.36|120.75|118.15|0
1628031000000|2021-08-03 22:50:00|120.75|118.15|120.96|118.36|121.06|118.46|120.75|118.15|0
1628031300000|2021-08-03 22:55:00|120.85|118.25|120.74|118.14|120.96|118.36|120.74|118.14|0
1628031600000|2021-08-03 23:00:00|120.85|118.25|120.42|117.82|120.85|118.25|120.21|117.61|0
1628031900000|2021-08-03 23:05:00|120.53|117.93|120|117.4|120.53|117.93|119.9|117.3|0
1628032200000|2021-08-03 23:10:00|119.95|117.35|119.68|117.08|120.11|117.51|119.68|117.08|0
1628032500000|2021-08-03 23:15:00|119.73|117.13|120.1|117.5|120.21|117.61|119.73|117.13|0
1628032800000|2021-08-03 23:20:00|120.21|117.61|120.05|117.45|120.21|117.61|120|117.4|0
1628033100000|2021-08-03 23:25:00|120.1|117.5|119.89|117.29|120.21|117.61|119.89|117.29|0
1628033400000|2021-08-03 23:30:00|119.78|117.18|119.78|117.18|119.89|117.29|119.68|117.08|0
1628033700000|2021-08-03 23:35:00|119.89|117.29|120.09|117.49|120.2|117.6|119.78|117.18|0
1628034000000|2021-08-03 23:40:00|119.99|117.39|119.78|117.18|120.09|117.49|119.67|117.07|0
1628034300000|2021-08-03 23:45:00|119.88|117.28|119.98|117.38|119.99|117.39|119.72|117.12|0
1628034600000|2021-08-03 23:50:00|119.88|117.28|119.77|117.17|119.98|117.38|119.77|117.17|0
1628034900000|2021-08-03 23:55:00|119.88|117.28|119.98|117.38|119.98|117.38|119.77|117.17|0
1628035200000|2021-08-04 00:00:00|119.88|117.28|119.03|116.43|119.98|117.38|118.88|116.28|0
1628035500000|2021-08-04 00:05:00|118.93|116.33|119.24|116.64|119.45|116.85|118.93|116.33|0
1628035800000|2021-08-04 00:10:00|119.14|116.54|119.34|116.74|119.45|116.85|119.14|116.54|0
1628036100000|2021-08-04 00:15:00|119.45|116.85|119.97|117.37|119.97|117.37|119.24|116.64|0
1628036400000|2021-08-04 00:20:00|119.87|117.27|119.55|116.95|119.87|117.27|119.55|116.95|0
1628036700000|2021-08-04 00:25:00|119.66|117.06|120.07|117.47|120.18|117.58|119.44|116.84|0
1628037000000|2021-08-04 00:30:00|119.97|117.37|119.76|117.16|120.18|117.58|119.76|117.16|0
1628037300000|2021-08-04 00:35:00|119.65|117.05|119.96|117.36|120.28|117.68|119.65|117.05|0
1628037600000|2021-08-04 00:40:00|120.07|117.47|119.91|117.31|120.17|117.57|119.75|117.15|0
1628037900000|2021-08-04 00:45:00|119.86|117.26|119.65|117.05|119.96|117.36|119.54|116.94|0
1628038200000|2021-08-04 00:50:00|119.7|117.1|119.75|117.15|119.9|117.3|119.64|117.04|0
1628038500000|2021-08-04 00:55:00|119.8|117.2|119.85|117.25|119.96|117.36|119.64|117.04|0
1628038800000|2021-08-04 01:00:00|119.75|117.15|119.64|117.04|119.85|117.25|119.53|116.93|0
1628039100000|2021-08-04 01:05:00|119.53|116.93|119.95|117.35|119.95|117.35|119.53|116.93|0
1628039400000|2021-08-04 01:10:00|120.06|117.46|119.95|117.35|120.06|117.46|119.85|117.25|0
1628039700000|2021-08-04 01:15:00|120.06|117.46|120.69|118.09|120.79|118.19|119.95|117.35|0
1628040000000|2021-08-04 01:20:00|120.58|117.98|120.9|118.3|120.9|118.3|120.47|117.87|0
1628040300000|2021-08-04 01:25:00|120.79|118.19|120.58|117.98|120.9|118.3|120.58|117.98|0
1628040600000|2021-08-04 01:30:00|120.47|117.87|120.36|117.76|120.63|118.03|120.15|117.55|0
1628040900000|2021-08-04 01:35:00|120.31|117.71|120.05|117.45|120.36|117.76|119.73|117.13|0
1628041200000|2021-08-04 01:40:00|119.94|117.34|119.52|116.92|120.05|117.45|119.31|116.71|0
1628041500000|2021-08-04 01:45:00|119.62|117.02|120.57|117.97|120.57|117.97|119.62|117.02|0
1628041800000|2021-08-04 01:50:00|120.46|117.86|121.2|118.6|121.31|118.71|120.46|117.86|0
1628042100000|2021-08-04 01:55:00|121.31|118.71|121.3|118.7|121.41|118.81|121.09|118.49|0
1628042400000|2021-08-04 02:00:00|121.25|118.65|120.98|118.38|121.3|118.7|120.98|118.38|0
1628042700000|2021-08-04 02:05:00|121.04|118.44|121.09|118.49|121.3|118.7|120.98|118.38|0
1628043000000|2021-08-04 02:10:00|121.19|118.59|120.98|118.38|121.3|118.7|120.87|118.27|0
1628043300000|2021-08-04 02:15:00|121.09|118.49|120.98|118.38|121.19|118.59|120.87|118.27|0
1628043600000|2021-08-04 02:20:00|121.03|118.43|120.76|118.16|121.08|118.48|120.76|118.16|0
1628043900000|2021-08-04 02:25:00|120.87|118.27|120.87|118.27|121.19|118.59|120.87|118.27|0
1628044200000|2021-08-04 02:30:00|120.97|118.37|120.87|118.27|120.97|118.37|120.76|118.16|0
1628044500000|2021-08-04 02:35:00|120.97|118.37|121.08|118.48|121.18|118.58|120.87|118.27|0
1628044800000|2021-08-04 02:40:00|121.18|118.58|120.97|118.37|121.29|118.69|120.91|118.31|0
1628045100000|2021-08-04 02:45:00|121.07|118.47|120.86|118.26|121.07|118.47|120.81|118.21|0
1628045400000|2021-08-04 02:50:00|120.75|118.15|121.07|118.47|121.07|118.47|120.75|118.15|0
1628045700000|2021-08-04 02:55:00|120.96|118.36|120.75|118.15|121.07|118.47|120.7|118.1|0
1628046000000|2021-08-04 03:00:00|120.64|118.04|120.75|118.15|120.86|118.26|120.64|118.04|0
1628046300000|2021-08-04 03:05:00|120.85|118.25|121.06|118.46|121.06|118.46|120.75|118.15|0
1628046600000|2021-08-04 03:10:00|121.17|118.57|121.17|118.57|121.28|118.68|121.06|118.46|0
1628046900000|2021-08-04 03:15:00|121.22|118.62|121.27|118.67|121.27|118.67|121.06|118.46|0
1628047200000|2021-08-04 03:20:00|121.38|118.78|121.27|118.67|121.38|118.78|121.06|118.46|0
1628047500000|2021-08-04 03:25:00|121.38|118.78|121.48|118.88|121.59|118.99|121.27|118.67|0
1628047800000|2021-08-04 03:30:00|121.42|118.82|121.27|118.67|121.48|118.88|121.16|118.56|0
1628048100000|2021-08-04 03:35:00|121.21|118.61|120.95|118.35|121.21|118.61|120.89|118.29|0
1628048400000|2021-08-04 03:40:00|120.84|118.24|120.84|118.24|120.84|118.24|120.73|118.13|0
1628048700000|2021-08-04 03:45:00|120.94|118.34|121.05|118.45|121.05|118.45|120.84|118.24|0
1628049000000|2021-08-04 03:50:00|120.94|118.34|120.73|118.13|121.05|118.45|120.62|118.02|0
1628049300000|2021-08-04 03:55:00|120.67|118.07|120.73|118.13|120.94|118.34|120.67|118.07|0
1628049600000|2021-08-04 04:00:00|120.83|118.23|120.83|118.23|120.94|118.34|120.72|118.12|0
1628049900000|2021-08-04 04:05:00|120.72|118.12|120.93|118.33|121.04|118.44|120.72|118.12|0
1628050200000|2021-08-04 04:10:00|121.04|118.44|121.04|118.44|121.04|118.44|120.93|118.33|0
1628050500000|2021-08-04 04:15:00|120.98|118.38|120.93|118.33|121.14|118.54|120.93|118.33|0
1628050800000|2021-08-04 04:20:00|121.04|118.44|120.82|118.22|121.09|118.49|120.82|118.22|0
1628051100000|2021-08-04 04:25:00|120.93|118.33|120.82|118.22|120.93|118.33|120.71|118.11|0
1628051400000|2021-08-04 04:30:00|120.87|118.27|120.92|118.32|121.03|118.43|120.82|118.22|0
1628051700000|2021-08-04 04:35:00|121.03|118.43|121.34|118.74|121.34|118.74|120.92|118.32|0
1628052000000|2021-08-04 04:40:00|121.29|118.69|121.13|118.53|121.34|118.74|121.08|118.48|0
1628052300000|2021-08-04 04:45:00|121.24|118.64|121.23|118.63|121.29|118.69|121.13|118.53|0
1628052600000|2021-08-04 04:50:00|121.13|118.53|121.23|118.63|121.34|118.74|121.13|118.53|0
1628052900000|2021-08-04 04:55:00|121.13|118.53|121.23|118.63|121.23|118.63|121.13|118.53|0
1628053200000|2021-08-04 05:00:00|121.12|118.52|121.23|118.63|121.33|118.73|120.96|118.36|0
1628053500000|2021-08-04 05:05:00|121.17|118.57|120.7|118.1|121.17|118.57|120.59|117.99|0
1628053800000|2021-08-04 05:10:00|120.64|118.04|121.01|118.41|121.01|118.41|120.59|117.99|0
1628054100000|2021-08-04 05:15:00|120.91|118.31|120.9|118.3|121.01|118.41|120.69|118.09|0
1628054400000|2021-08-04 05:20:00|121.01|118.41|120.95|118.35|121.01|118.41|120.59|117.99|0
1628054700000|2021-08-04 05:25:00|120.9|118.3|121.11|118.51|121.22|118.62|120.9|118.3|0
1628055000000|2021-08-04 05:30:00|121.22|118.62|121.32|118.72|121.32|118.72|121.06|118.46|0
1628055300000|2021-08-04 05:35:00|121.27|118.67|121.21|118.61|121.32|118.72|121|118.4|0
1628055600000|2021-08-04 05:40:00|121.11|118.51|121.16|118.56|121.64|119.04|120.9|118.3|0
1628055900000|2021-08-04 05:45:00|121.11|118.51|121.42|118.82|121.53|118.93|121|118.4|0
1628056200000|2021-08-04 05:50:00|121.37|118.77|121.53|118.93|121.53|118.93|121.1|118.5|0
1628056500000|2021-08-04 05:55:00|121.63|119.03|121.74|119.14|121.95|119.35|121.52|118.92|0
1628056800000|2021-08-04 06:00:00|121.68|119.08|121.73|119.13|121.84|119.24|121.21|118.61|0
1628057100000|2021-08-04 06:05:00|121.79|119.19|122.05|119.45|122.16|119.56|121.73|119.13|0
1628057400000|2021-08-04 06:10:00|121.94|119.34|122.16|119.56|122.48|119.88|121.94|119.34|0
1628057700000|2021-08-04 06:15:00|122.26|119.66|122.05|119.45|122.26|119.66|121.62|119.02|0
1628058000000|2021-08-04 06:20:00|121.99|119.39|122.36|119.76|122.47|119.87|121.94|119.34|0
1628058300000|2021-08-04 06:25:00|122.26|119.66|122.47|119.87|122.47|119.87|122.15|119.55|0
1628058600000|2021-08-04 06:30:00|122.36|119.76|122.47|119.87|122.58|119.98|122.36|119.76|0
1628058900000|2021-08-04 06:35:00|122.41|119.81|122.47|119.87|122.57|119.97|122.25|119.65|0
1628059200000|2021-08-04 06:40:00|122.36|119.76|122.36|119.76|122.36|119.76|122.25|119.65|0
1628059500000|2021-08-04 06:45:00|122.46|119.86|122.51|119.91|122.57|119.97|122.25|119.65|0
1628059800000|2021-08-04 06:50:00|122.46|119.86|122.46|119.86|122.57|119.97|122.46|119.86|0
1628060100000|2021-08-04 06:55:00|122.57|119.97|122.03|119.43|122.57|119.97|122.03|119.43|0
1628060400000|2021-08-04 07:00:00|121.98|119.38|121.92|119.32|122.35|119.75|121.6|119|0
1628060700000|2021-08-04 07:05:00|121.72|119.52|121.56|119.36|122.25|120.05|121.4|119.2|0
1628061000000|2021-08-04 07:10:00|121.51|119.31|121.51|119.31|121.77|119.57|121.19|118.99|0
1628061300000|2021-08-04 07:15:00|121.61|119.41|121.66|119.46|121.82|119.62|121.4|119.2|0
1628061600000|2021-08-04 07:20:00|121.72|119.52|122.35|120.15|122.35|120.15|121.72|119.52|0
1628061900000|2021-08-04 07:25:00|122.3|120.1|121.61|119.41|122.35|120.15|121.29|119.09|0
1628062200000|2021-08-04 07:30:00|121.5|119.3|121.71|119.51|121.82|119.62|121.29|119.09|0
1628062500000|2021-08-04 07:35:00|122.11|119.91|122.41|120.21|122.52|120.32|122.1|119.9|0
1628062800000|2021-08-04 07:40:00|122.46|120.26|122.14|119.94|122.46|120.26|122.09|119.89|0
1628063100000|2021-08-04 07:45:00|122.2|120|121.88|119.68|122.3|120.1|121.77|119.57|0
1628063400000|2021-08-04 07:50:00|121.93|119.73|121.24|119.04|121.93|119.73|121.24|119.04|0
1628063700000|2021-08-04 07:55:00|121.35|119.15|120.39|118.19|121.66|119.46|120.29|118.09|0
1628064000000|2021-08-04 08:00:00|120.29|118.09|120.44|118.24|121.24|119.04|120.18|117.98|0
1628064300000|2021-08-04 08:05:00|120.5|118.3|121.22|119.02|121.54|119.34|120.18|117.98|0
1628064600000|2021-08-04 08:10:00|121.28|119.08|122.17|119.97|122.17|119.97|121.22|119.02|0
1628064900000|2021-08-04 08:15:00|122.07|119.87|121.85|119.65|122.39|120.19|121.75|119.55|0
1628065200000|2021-08-04 08:20:00|121.96|119.76|122.28|120.08|122.38|120.18|121.54|119.34|0
1628065500000|2021-08-04 08:25:00|122.17|119.97|122.17|119.97|122.28|120.08|121.75|119.55|0
1628065800000|2021-08-04 08:30:00|122.27|120.07|122.17|119.97|122.49|120.29|122.17|119.97|0
1628066100000|2021-08-04 08:35:00|122.06|119.86|122.38|120.18|122.48|120.28|121.95|119.75|0
1628066400000|2021-08-04 08:40:00|122.43|120.23|122.48|120.28|122.48|120.28|122.16|119.96|0
1628066700000|2021-08-04 08:45:00|122.37|120.17|122.37|120.17|122.59|120.39|122.16|119.96|0
1628067000000|2021-08-04 08:50:00|122.32|120.12|122.58|120.38|122.58|120.38|122.32|120.12|0
1628067300000|2021-08-04 08:55:00|122.63|120.43|122.37|120.17|122.9|120.7|122.37|120.17|0
1628067600000|2021-08-04 09:00:00|122.42|120.22|122.9|120.7|122.9|120.7|122.37|120.17|0
1628067900000|2021-08-04 09:05:00|122.79|120.59|122.58|120.38|122.9|120.7|122.47|120.27|0
1628068200000|2021-08-04 09:10:00|122.63|120.43|122.47|120.27|122.68|120.48|122.36|120.16|0
1628068500000|2021-08-04 09:15:00|122.36|120.16|122.47|120.27|122.57|120.37|122.15|119.95|0
1628068800000|2021-08-04 09:20:00|122.57|120.37|122.36|120.16|122.57|120.37|122.2|120|0
1628069100000|2021-08-04 09:25:00|122.41|120.21|122.25|120.05|122.46|120.26|121.93|119.73|0
1628069400000|2021-08-04 09:30:00|122.14|119.94|122.57|120.37|122.57|120.37|122.14|119.94|0
1628069700000|2021-08-04 09:35:00|122.51|120.31|122.78|120.58|122.99|120.79|122.46|120.26|0
1628070000000|2021-08-04 09:40:00|122.72|120.52|122.82|120.62|122.88|120.68|122.67|120.47|0
1628070300000|2021-08-04 09:45:00|122.77|120.57|123.09|120.89|123.2|121|122.67|120.47|0
1628070600000|2021-08-04 09:50:00|123.2|121|123.09|120.89|123.3|121.1|122.88|120.68|0
1628070900000|2021-08-04 09:55:00|122.98|120.78|122.56|120.36|123.09|120.89|122.45|120.25|0
1628071200000|2021-08-04 10:00:00|122.66|120.46|122.55|120.35|122.77|120.57|122.45|120.25|0
1628071500000|2021-08-04 10:05:00|122.5|120.3|122.76|120.56|122.76|120.56|122.34|120.14|0
1628071800000|2021-08-04 10:10:00|122.81|120.61|122.76|120.56|122.98|120.78|122.55|120.35|0
1628072100000|2021-08-04 10:15:00|122.66|120.46|122.87|120.67|122.97|120.77|122.66|120.46|0
1628072400000|2021-08-04 10:20:00|122.97|120.77|122.65|120.45|122.97|120.77|122.65|120.45|0
1628072700000|2021-08-04 10:25:00|122.76|120.56|123.07|120.87|123.18|120.98|122.7|120.5|0
1628073000000|2021-08-04 10:30:00|123.18|120.98|123.29|121.09|123.29|121.09|123.07|120.87|0
1628073300000|2021-08-04 10:35:00|123.28|121.08|123.28|121.08|123.5|121.3|123.28|121.08|0
1628073600000|2021-08-04 10:40:00|123.33|121.13|123.39|121.19|123.39|121.19|123.28|121.08|0
1628073900000|2021-08-04 10:45:00|123.28|121.08|123.49|121.29|123.6|121.4|123.28|121.08|0
1628074200000|2021-08-04 10:50:00|123.6|121.4|123.06|120.86|123.71|121.51|123.06|120.86|0
1628074500000|2021-08-04 10:55:00|123.12|120.92|122.85|120.65|123.17|120.97|122.74|120.54|0
1628074800000|2021-08-04 11:00:00|122.74|120.54|122.74|120.54|122.85|120.65|122.21|120.01|0
1628075100000|2021-08-04 11:05:00|122.63|120.43|122.31|120.11|122.74|120.54|121.68|119.48|0
1628075400000|2021-08-04 11:10:00|122.21|120.01|122.42|120.22|122.47|120.27|122.05|119.85|0
1628075700000|2021-08-04 11:15:00|122.31|120.11|121.89|119.69|122.31|120.11|121.67|119.47|0
1628076000000|2021-08-04 11:20:00|121.78|119.58|122.2|120|122.42|120.22|121.78|119.58|0
1628076300000|2021-08-04 11:25:00|122.1|119.9|121.93|119.73|122.2|120|121.67|119.47|0
1628076600000|2021-08-04 11:30:00|121.99|119.79|121.14|118.94|121.99|119.79|120.93|118.73|0
1628076900000|2021-08-04 11:35:00|121.25|119.05|121.14|118.94|121.35|119.15|121.03|118.83|0
1628077200000|2021-08-04 11:40:00|121.03|118.83|121.24|119.04|121.24|119.04|120.72|118.52|0
1628077500000|2021-08-04 11:45:00|121.14|118.94|121.03|118.83|121.24|119.04|120.71|118.51|0
1628077800000|2021-08-04 11:50:00|121.08|118.88|121.34|119.14|121.55|119.35|121.03|118.83|0
1628078100000|2021-08-04 11:55:00|121.55|119.35|120.6|118.4|121.55|119.35|120.5|118.3|0
1628078400000|2021-08-04 12:00:00|120.5|118.3|120.29|118.09|120.6|118.4|119.87|117.67|0
1628078700000|2021-08-04 12:05:00|120.39|118.19|121.02|118.82|121.13|118.93|120.29|118.09|0
1628079000000|2021-08-04 12:10:00|121.13|118.93|120.91|118.71|121.13|118.93|120.49|118.29|0
1628079300000|2021-08-04 12:15:00|120.81|118.61|119.65|117.45|121.23|119.03|119.23|117.03|0
1628079600000|2021-08-04 12:20:00|119.76|117.56|119.34|117.14|120.17|117.97|118.92|116.72|0
1628079900000|2021-08-04 12:25:00|119.44|117.24|118.6|116.4|119.54|117.34|117.98|115.78|0
1628080200000|2021-08-04 12:30:00|118.71|116.51|119.54|117.34|119.54|117.34|118.6|116.4|0
1628080500000|2021-08-04 12:35:00|119.65|117.45|118.91|116.71|119.65|117.45|118.71|116.51|0
1628080800000|2021-08-04 12:40:00|119.02|116.82|119.12|116.92|119.43|117.23|118.81|116.61|0
1628081100000|2021-08-04 12:45:00|119.06|116.86|117.56|115.36|119.12|116.92|117.46|115.26|0
1628081400000|2021-08-04 12:50:00|117.77|115.57|116.94|114.74|117.77|115.57|116.94|114.74|0
1628081700000|2021-08-04 12:55:00|116.83|114.63|118.18|115.98|118.18|115.98|116.83|114.63|0
1628082000000|2021-08-04 13:00:00|117.97|115.77|117.35|115.15|118.02|115.82|116.93|114.73|0
1628082300000|2021-08-04 13:05:00|117.45|115.25|117.45|115.25|117.86|115.66|117.35|115.15|0
1628082600000|2021-08-04 13:10:00|117.55|115.35|117.34|115.14|117.76|115.56|116.83|114.63|0
1628082900000|2021-08-04 13:15:00|117.45|115.25|117.65|115.45|117.8|115.6|117.03|114.83|0
1628083200000|2021-08-04 13:20:00|117.75|115.55|117.44|115.24|117.75|115.55|117.34|115.14|0
1628083500000|2021-08-04 13:25:00|117.54|115.34|118.32|116.12|118.79|116.59|117.54|115.34|0
1628083800000|2021-08-04 13:30:00|118.37|116.17|119.27|117.07|119.79|117.59|114.8|112.6|0
1628084100000|2021-08-04 13:35:00|119.37|117.17|118.95|116.75|120.2|118|118.33|116.13|0
1628084400000|2021-08-04 13:40:00|118.85|116.65|118.74|116.54|118.95|116.75|117.91|115.71|0
1628084700000|2021-08-04 13:45:00|118.95|116.75|119.68|117.48|119.99|117.79|118.33|116.13|0
1628085000000|2021-08-04 13:50:00|119.78|117.58|118.84|116.64|120.83|118.63|118.12|115.92|0
1628085300000|2021-08-04 13:55:00|119.15|116.95|119.72|117.52|119.78|117.58|118.32|116.12|0
1628085600000|2021-08-04 14:00:00|119.83|117.63|121.56|119.36|121.66|119.46|119.36|117.16|0
1628085900000|2021-08-04 14:05:00|121.66|119.46|121.45|119.25|121.66|119.46|120.61|118.41|0
1628086200000|2021-08-04 14:10:00|121.56|119.36|117.55|115.35|122.52|120.32|116.87|114.67|0
1628086500000|2021-08-04 14:15:00|117.5|115.3|117.08|114.88|117.6|115.4|116.77|114.57|0
1628086800000|2021-08-04 14:20:00|116.87|114.67|116.14|113.94|116.97|114.77|115.83|113.63|0
1628087100000|2021-08-04 14:25:00|116.04|113.84|115.83|113.63|116.87|114.67|115.62|113.42|0
1628087400000|2021-08-04 14:30:00|115.93|113.73|114.59|112.39|115.93|113.73|113.06|110.86|0
1628087700000|2021-08-04 14:35:00|114.8|112.6|115.41|113.21|115.41|113.21|114.69|112.49|0
1628088000000|2021-08-04 14:40:00|115.31|113.11|116.13|113.93|117.17|114.97|115.31|113.11|0
1628088300000|2021-08-04 14:45:00|115.93|113.73|116.13|113.93|117.07|114.87|115.93|113.73|0
1628088600000|2021-08-04 14:50:00|116.24|114.04|114.89|112.69|116.24|114.04|114.38|112.18|0
1628088900000|2021-08-04 14:55:00|115.1|112.9|114.58|112.38|115.41|113.21|114.48|112.28|0
1628089200000|2021-08-04 15:00:00|114.69|112.49|115.55|113.35|115.55|113.35|113.17|110.97|0
1628089500000|2021-08-04 15:05:00|115.03|112.83|116.68|114.48|116.79|114.59|114.83|112.63|0
1628089800000|2021-08-04 15:10:00|116.58|114.38|116.06|113.86|116.89|114.69|115.85|113.65|0
1628090100000|2021-08-04 15:15:00|116.16|113.96|115.85|113.65|116.68|114.48|115.75|113.55|0
1628090400000|2021-08-04 15:20:00|115.75|113.55|114.51|112.31|115.75|113.55|114.11|111.91|0
1628090700000|2021-08-04 15:25:00|114.62|112.42|114.2|112|114.92|112.72|113.8|111.6|0
1628091000000|2021-08-04 15:30:00|114.1|111.9|114.92|112.72|115.02|112.82|113.69|111.49|0
1628091300000|2021-08-04 15:35:00|115.02|112.82|113.49|111.29|115.02|112.82|112.88|110.68|0
1628091600000|2021-08-04 15:40:00|113.59|111.39|113.18|110.98|113.69|111.49|112.07|109.87|0
1628091900000|2021-08-04 15:45:00|113.28|111.08|113.58|111.38|114.2|112|113.18|110.98|0
1628092200000|2021-08-04 15:50:00|113.48|111.28|113.68|111.48|114.3|112.1|113.08|110.88|0
1628092500000|2021-08-04 15:55:00|113.89|111.69|114.81|112.61|115.12|112.92|113.89|111.69|0
1628092800000|2021-08-04 16:00:00|114.7|112.5|114.91|112.71|115.01|112.81|114.29|112.09|0
1628093100000|2021-08-04 16:05:00|114.81|112.61|115.52|113.32|115.52|113.32|114.81|112.61|0
1628093400000|2021-08-04 16:10:00|115.73|113.53|114.69|112.49|115.73|113.53|114.07|111.87|0
1628093700000|2021-08-04 16:15:00|114.59|112.39|114.58|112.38|115|112.8|114.17|111.97|0
1628094000000|2021-08-04 16:20:00|114.69|112.49|113.66|111.46|114.69|112.49|113.66|111.46|0
1628094300000|2021-08-04 16:25:00|113.76|111.56|113.35|111.15|113.96|111.76|112.94|110.74|0
1628094600000|2021-08-04 16:30:00|113.25|111.05|113.35|111.15|113.76|111.56|112.94|110.74|0
1628094900000|2021-08-04 16:35:00|113.29|111.09|113.75|111.55|113.75|111.55|113.14|110.94|0
1628095200000|2021-08-04 16:40:00|113.65|111.45|113.24|111.04|113.86|111.66|112.94|110.74|0
1628095500000|2021-08-04 16:45:00|113.14|110.94|114.16|111.96|114.16|111.96|113.14|110.94|0
1628095800000|2021-08-04 16:50:00|114.26|112.06|114.16|111.96|114.26|112.06|113.8|111.6|0
1628096100000|2021-08-04 16:55:00|114.26|112.06|114.26|112.06|114.46|112.26|113.95|111.75|0
1628096400000|2021-08-04 17:00:00|114.36|112.16|114.87|112.67|115.18|112.98|114.26|112.06|0
1628096700000|2021-08-04 17:05:00|114.98|112.78|115.91|113.71|116.11|113.91|114.98|112.78|0
1628097000000|2021-08-04 17:10:00|116.01|113.81|116.01|113.81|116.11|113.91|115.8|113.6|0
1628097300000|2021-08-04 17:15:00|115.9|113.7|116.01|113.81|116.11|113.91|115.49|113.29|0
1628097600000|2021-08-04 17:20:00|116|113.8|116.31|114.11|116.52|114.32|116|113.8|0
1628097900000|2021-08-04 17:25:00|116.42|114.22|115.59|113.39|116.42|114.22|115.48|113.28|0
1628098200000|2021-08-04 17:30:00|115.69|113.49|115.38|113.18|115.9|113.7|114.96|112.76|0
1628098500000|2021-08-04 17:35:00|115.48|113.28|115.38|113.18|115.48|113.28|114.96|112.76|0
1628098800000|2021-08-04 17:40:00|115.48|113.28|114.96|112.76|115.48|113.28|114.96|112.76|0
1628099100000|2021-08-04 17:45:00|115.06|112.86|115.58|113.38|115.58|113.38|114.65|112.45|0
1628099400000|2021-08-04 17:50:00|115.37|113.17|115.99|113.79|115.99|113.79|115.27|113.07|0
1628099700000|2021-08-04 17:55:00|116.09|113.89|115.47|113.27|116.09|113.89|115.47|113.27|0
1628100000000|2021-08-04 18:00:00|115.57|113.37|116.19|113.99|116.19|113.99|115.37|113.17|0
1628100300000|2021-08-04 18:05:00|115.99|113.79|116.4|114.2|116.51|114.31|115.99|113.79|0
1628100600000|2021-08-04 18:10:00|116.3|114.1|116.5|114.3|116.82|114.62|116.3|114.1|0
1628100900000|2021-08-04 18:15:00|116.61|114.41|116.4|114.2|116.61|114.41|116.4|114.2|0
1628101200000|2021-08-04 18:20:00|116.5|114.3|116.71|114.51|116.81|114.61|116.5|114.3|0
1628101500000|2021-08-04 18:25:00|116.65|114.45|116.5|114.3|116.71|114.51|116.18|113.98|0
1628101800000|2021-08-04 18:30:00|116.39|114.19|116.81|114.61|116.81|114.61|116.08|113.88|0
1628102100000|2021-08-04 18:35:00|116.7|114.5|117.12|114.92|117.22|115.02|116.6|114.4|0
1628102400000|2021-08-04 18:40:00|117.22|115.02|116.91|114.71|117.22|115.02|116.59|114.39|0
1628102700000|2021-08-04 18:45:00|116.8|114.6|115.45|113.25|116.91|114.71|115.04|112.84|0
1628103000000|2021-08-04 18:50:00|115.55|113.35|115.04|112.84|115.55|113.35|114.42|112.22|0
1628103300000|2021-08-04 18:55:00|115.14|112.94|114.93|112.73|115.14|112.94|114.42|112.22|0
1628103600000|2021-08-04 19:00:00|114.83|112.63|115.13|112.93|115.24|113.04|114.62|112.42|0
1628103900000|2021-08-04 19:05:00|115.03|112.83|114.62|112.42|115.65|113.45|114.62|112.42|0
1628104200000|2021-08-04 19:10:00|114.82|112.62|114.1|111.9|114.93|112.73|113.79|111.59|0
1628104500000|2021-08-04 19:15:00|114|111.8|114.1|111.9|114.2|112|113.38|111.18|0
1628104800000|2021-08-04 19:20:00|114|111.8|114.51|112.31|114.82|112.62|114|111.8|0
1628105100000|2021-08-04 19:25:00|114.41|112.21|114.82|112.62|114.92|112.72|114.41|112.21|0
1628105400000|2021-08-04 19:30:00|114.71|112.51|114.92|112.72|115.02|112.82|113.99|111.79|0
1628105700000|2021-08-04 19:35:00|114.81|112.61|114.5|112.3|115.02|112.82|114.3|112.1|0
1628106000000|2021-08-04 19:40:00|114.55|112.35|115.02|112.82|115.12|112.92|114.09|111.89|0
1628106300000|2021-08-04 19:45:00|114.91|112.71|114.81|112.61|115.12|112.92|114.5|112.3|0
1628106600000|2021-08-04 19:50:00|114.6|112.4|114.6|112.4|115.43|113.23|114.19|111.99|0
1628106900000|2021-08-04 19:55:00|114.39|112.19|111.94|109.74|114.39|112.19|111.94|109.74|0
1628107200000|2021-08-04 20:00:00|112.04|109.84|112.45|110.25|112.55|110.35|111.84|109.64|0
1628107500000|2021-08-04 20:05:00|112.35|110.15|112.34|110.14|112.85|110.65|112.24|110.04|0
1628107800000|2021-08-04 20:10:00|112.45|110.25|112.95|110.75|113.06|110.86|112.45|110.25|0
1628108100000|2021-08-04 20:15:00|112.85|110.25|112.74|110.14|112.95|110.35|112.74|110.14|0
1628108400000|2021-08-04 20:20:00|112.64|110.04|112.74|110.14|112.74|110.14|112.44|109.84|0
1628108700000|2021-08-04 20:25:00|112.69|110.09|112.74|110.14|112.84|110.24|112.64|110.04|0
1628109000000|2021-08-04 20:30:00|112.84|110.24|112.74|110.14|112.84|110.24|112.64|110.04|0
1628109300000|2021-08-04 20:35:00|112.84|110.24|113.04|110.44|113.04|110.44|112.74|110.14|0
1628109600000|2021-08-04 20:40:00|112.94|110.34|113.04|110.44|113.04|110.44|112.94|110.34|0
1628109900000|2021-08-04 20:45:00|113.09|110.49|113.04|110.44|113.14|110.54|113.04|110.44|0
1628110200000|2021-08-04 20:50:00|113.14|110.54|113.34|110.74|113.34|110.74|113.14|110.54|0
1628110500000|2021-08-04 20:55:00|113.14|110.54|113.17|110.57|113.24|110.64|113.08|110.48|0
1628110800000|2021-08-04 21:00:00|113.12|110.52|113.01|110.41|113.15|110.55|112.87|110.27|0
1628111100000|2021-08-04 21:05:00|113.03|110.43|113.06|110.46|113.14|110.54|112.97|110.37|0
1628111400000|2021-08-04 21:10:00|113.01|110.41|113|110.4|113.07|110.47|112.98|110.38|0
1628111700000|2021-08-04 21:15:00|112.98|110.38|112.92|110.32|113|110.4|112.86|110.26|0
1628112000000|2021-08-04 21:20:00|112.89|110.29|112.8|110.2|112.89|110.29|112.8|110.2|0
1628112300000|2021-08-04 21:25:00|112.77|110.17|112.65|110.05|112.83|110.23|112.65|110.05|0
1628112600000|2021-08-04 21:30:00|112.8|110.2|112.62|110.02|112.86|110.26|112.59|109.99|0
1628112900000|2021-08-04 21:35:00|112.59|109.99|112.57|109.97|112.62|110.02|112.54|109.94|0
1628113200000|2021-08-04 21:40:00|112.61|110.01|112.56|109.96|112.81|110.21|112.56|109.96|0
1628113500000|2021-08-04 21:45:00|112.78|110.18|112.73|110.13|112.78|110.18|112.73|110.13|0
1628113800000|2021-08-04 21:50:00|112.74|110.14|112.83|110.23|112.85|110.25|112.74|110.14|0
1628114100000|2021-08-04 21:55:00|112.82|110.22|112.91|110.31|112.91|110.31|112.79|110.19|0
1628114400000|2021-08-04 22:00:00|112.96|110.36|113.11|110.51|113.16|110.56|112.6|110|0
1628114700000|2021-08-04 22:05:00|113.01|110.41|113.31|110.71|113.41|110.81|112.9|110.3|0
1628115000000|2021-08-04 22:10:00|113.36|110.76|113.51|110.91|113.51|110.91|113.31|110.71|0
1628115300000|2021-08-04 22:15:00|113.56|110.96|113.61|111.01|113.72|111.12|113.51|110.91|0
1628115600000|2021-08-04 22:20:00|113.56|110.96|113.61|111.01|113.61|111.01|113.51|110.91|0
1628115900000|2021-08-04 22:25:00|113.71|111.11|113.81|111.21|113.92|111.32|113.71|111.11|0
1628116200000|2021-08-04 22:30:00|113.92|111.32|113.91|111.31|114.22|111.62|113.81|111.21|0
1628116500000|2021-08-04 22:35:00|114.02|111.42|113.91|111.31|114.02|111.42|113.81|111.21|0
1628116800000|2021-08-04 22:40:00|114.01|111.41|113.91|111.31|114.12|111.52|113.91|111.31|0
1628117100000|2021-08-04 22:45:00|113.81|111.21|113.6|111|113.81|111.21|113.5|110.9|0
1628117400000|2021-08-04 22:50:00|113.7|111.1|113.91|111.31|114.01|111.41|113.7|111.1|0
1628117700000|2021-08-04 22:55:00|113.9|111.3|113.9|111.3|113.9|111.3|113.9|111.3|0
1628118000000|2021-08-04 23:00:00|113.8|111.2|113.29|110.69|113.8|111.2|113.19|110.59|0
1628118300000|2021-08-04 23:05:00|113.23|110.63|113.29|110.69|113.49|110.89|113.23|110.63|0
1628118600000|2021-08-04 23:10:00|113.33|110.73|113.28|110.68|113.39|110.79|113.18|110.58|0
1628118900000|2021-08-04 23:15:00|113.18|110.58|113.18|110.58|113.39|110.79|113.18|110.58|0
1628119200000|2021-08-04 23:20:00|113.08|110.48|113.38|110.78|113.38|110.78|113.08|110.48|0
1628119500000|2021-08-04 23:25:00|113.33|110.73|113.38|110.78|113.38|110.78|113.28|110.68|0
1628119800000|2021-08-04 23:30:00|113.33|110.73|113.58|110.98|113.58|110.98|113.33|110.73|0
1628120100000|2021-08-04 23:35:00|113.48|110.88|113.27|110.67|113.58|110.98|113.07|110.47|0
1628120400000|2021-08-04 23:40:00|113.37|110.77|113.37|110.77|113.37|110.77|113.27|110.67|0
1628120700000|2021-08-04 23:45:00|113.42|110.82|113.68|111.08|113.68|111.08|113.37|110.77|0
1628121000000|2021-08-04 23:50:00|113.58|110.98|113.27|110.67|113.68|111.08|113.27|110.67|0
1628121300000|2021-08-04 23:55:00|113.21|110.61|113.47|110.87|113.78|111.18|113.21|110.61|0
1628121600000|2021-08-05 00:00:00|113.57|110.97|114.39|111.79|114.9|112.3|113.37|110.77|0
1628121900000|2021-08-05 00:05:00|114.29|111.69|115.21|112.61|115.42|112.82|114.29|111.69|0
1628122200000|2021-08-05 00:10:00|115.31|112.71|115.21|112.61|115.52|112.92|115|112.4|0
1628122500000|2021-08-05 00:15:00|115.31|112.71|115.93|113.33|116.14|113.54|115.21|112.61|0
1628122800000|2021-08-05 00:20:00|115.83|113.23|116.14|113.54|116.14|113.54|115.72|113.12|0
1628123100000|2021-08-05 00:25:00|116.24|113.64|116.34|113.74|116.45|113.85|116.14|113.54|0
1628123400000|2021-08-05 00:30:00|116.45|113.85|115.93|113.33|116.76|114.16|115.93|113.33|0
1628123700000|2021-08-05 00:35:00|115.98|113.38|116.13|113.53|116.24|113.64|115.92|113.32|0
1628124000000|2021-08-05 00:40:00|116.03|113.43|115.92|113.32|116.23|113.63|115.92|113.32|0
1628124300000|2021-08-05 00:45:00|116.03|113.43|116.02|113.42|116.23|113.63|115.92|113.32|0
1628124600000|2021-08-05 00:50:00|115.92|113.32|115.71|113.11|115.92|113.32|115.61|113.01|0
1628124900000|2021-08-05 00:55:00|115.81|113.21|115.92|113.32|116.02|113.42|115.71|113.11|0
1628125200000|2021-08-05 01:00:00|115.81|113.21|115.71|113.11|115.92|113.32|115.6|113|0
1628125500000|2021-08-05 01:05:00|115.81|113.21|115.5|112.9|115.91|113.31|115.39|112.79|0
1628125800000|2021-08-05 01:10:00|115.6|113|115.08|112.48|115.6|113|115.08|112.48|0
1628126100000|2021-08-05 01:15:00|114.98|112.38|115.08|112.48|115.29|112.69|114.88|112.28|0
1628126400000|2021-08-05 01:20:00|115.18|112.58|115.18|112.58|115.29|112.69|114.98|112.38|0
1628126700000|2021-08-05 01:25:00|115.28|112.68|115.59|112.99|115.59|112.99|115.28|112.68|0
1628127000000|2021-08-05 01:30:00|115.49|112.89|115.38|112.78|115.59|112.99|115.18|112.58|0
1628127300000|2021-08-05 01:35:00|115.28|112.68|115.49|112.89|115.59|112.99|115.28|112.68|0
1628127600000|2021-08-05 01:40:00|115.48|112.88|115.74|113.14|115.9|113.3|115.38|112.78|0
1628127900000|2021-08-05 01:45:00|115.69|113.09|115.69|113.09|115.69|113.09|115.38|112.78|0
1628128200000|2021-08-05 01:50:00|115.58|112.98|115.58|112.98|115.69|113.09|115.27|112.67|0
1628128500000|2021-08-05 01:55:00|115.69|113.09|115.58|112.98|115.89|113.29|115.58|112.98|0
1628128800000|2021-08-05 02:00:00|115.68|113.08|115.84|113.24|115.89|113.29|115.58|112.98|0
1628129100000|2021-08-05 02:05:00|115.89|113.29|115.47|112.87|115.89|113.29|115.37|112.77|0
1628129400000|2021-08-05 02:10:00|115.58|112.98|115.37|112.77|115.78|113.18|115.37|112.77|0
1628129700000|2021-08-05 02:15:00|115.47|112.87|115.68|113.08|115.73|113.13|115.37|112.77|0
1628130000000|2021-08-05 02:20:00|115.78|113.18|116.09|113.49|116.09|113.49|115.67|113.07|0
1628130300000|2021-08-05 02:25:00|116.19|113.59|115.88|113.28|116.3|113.7|115.88|113.28|0
1628130600000|2021-08-05 02:30:00|115.93|113.33|116.08|113.48|116.19|113.59|115.77|113.17|0
1628130900000|2021-08-05 02:35:00|115.98|113.38|115.77|113.17|116.08|113.48|115.77|113.17|0
1628131200000|2021-08-05 02:40:00|115.67|113.07|115.46|112.86|115.77|113.17|115.46|112.86|0
1628131500000|2021-08-05 02:45:00|115.56|112.96|115.04|112.44|115.71|113.11|115.04|112.44|0
1628131800000|2021-08-05 02:50:00|114.99|112.39|114.73|112.13|115.04|112.44|114.63|112.03|0
1628132100000|2021-08-05 02:55:00|114.63|112.03|115.14|112.54|115.35|112.75|114.63|112.03|0
1628132400000|2021-08-05 03:00:00|115.25|112.65|115.35|112.75|115.56|112.96|115.24|112.64|0
1628132700000|2021-08-05 03:05:00|115.29|112.69|115.45|112.85|115.66|113.06|115.24|112.64|0
1628133000000|2021-08-05 03:10:00|115.35|112.75|115.45|112.85|115.55|112.95|115.24|112.64|0
1628133300000|2021-08-05 03:15:00|115.5|112.9|115.34|112.74|115.65|113.05|115.34|112.74|0
1628133600000|2021-08-05 03:20:00|115.44|112.84|115.44|112.84|115.55|112.95|115.34|112.74|0
1628133900000|2021-08-05 03:25:00|115.55|112.95|115.44|112.84|115.65|113.05|115.44|112.84|0
1628134200000|2021-08-05 03:30:00|115.54|112.94|115.44|112.84|115.65|113.05|115.44|112.84|0
1628134500000|2021-08-05 03:35:00|115.49|112.89|115.64|113.04|115.85|113.25|115.49|112.89|0
1628134800000|2021-08-05 03:40:00|115.59|112.99|115.54|112.94|115.69|113.09|115.54|112.94|0
1628135100000|2021-08-05 03:45:00|115.43|112.83|115.43|112.83|115.64|113.04|115.43|112.83|0
1628135400000|2021-08-05 03:50:00|115.54|112.94|115.33|112.73|115.54|112.94|115.22|112.62|0
1628135700000|2021-08-05 03:55:00|115.22|112.62|115.33|112.73|115.43|112.83|115.12|112.52|0
1628136000000|2021-08-05 04:00:00|115.27|112.67|115.22|112.62|115.43|112.83|115.22|112.62|0
1628136300000|2021-08-05 04:05:00|115.32|112.72|115.32|112.72|115.32|112.72|115.27|112.67|0
1628136600000|2021-08-05 04:10:00|115.42|112.82|115.22|112.62|115.42|112.82|115.22|112.62|0
1628136900000|2021-08-05 04:15:00|115.11|112.51|115.21|112.61|115.32|112.72|115.11|112.51|0
1628137200000|2021-08-05 04:20:00|115.32|112.72|115.32|112.72|115.32|112.72|115.21|112.61|0
1628137500000|2021-08-05 04:25:00|115.31|112.71|115.31|112.71|115.42|112.82|115.21|112.61|0
1628137800000|2021-08-05 04:30:00|115.21|112.61|115.21|112.61|115.42|112.82|115.21|112.61|0
1628138100000|2021-08-05 04:35:00|115.26|112.66|115.31|112.71|115.41|112.81|115.21|112.61|0
1628138400000|2021-08-05 04:40:00|115.21|112.61|115.2|112.6|115.21|112.61|115.2|112.6|0
1628138700000|2021-08-05 04:45:00|115.25|112.65|115.3|112.7|115.31|112.71|115.2|112.6|0
1628139000000|2021-08-05 04:50:00|115.2|112.6|115.1|112.5|115.2|112.6|115.1|112.5|0
1628139300000|2021-08-05 04:55:00|115.15|112.55|115.3|112.7|115.3|112.7|115.15|112.55|0
1628139600000|2021-08-05 05:00:00|115.25|112.65|115.71|113.11|115.82|113.22|115.2|112.6|0
1628139900000|2021-08-05 05:05:00|115.76|113.16|115.71|113.11|115.86|113.26|115.61|113.01|0
1628140200000|2021-08-05 05:10:00|115.81|113.21|115.71|113.11|115.92|113.32|115.61|113.01|0
1628140500000|2021-08-05 05:15:00|115.76|113.16|115.5|112.9|115.76|113.16|115.5|112.9|0
1628140800000|2021-08-05 05:20:00|115.6|113|115.19|112.59|115.6|113|115.19|112.59|0
1628141100000|2021-08-05 05:25:00|115.24|112.64|115.39|112.79|115.39|112.79|115.08|112.48|0
1628141400000|2021-08-05 05:30:00|115.34|112.74|115.08|112.48|115.39|112.79|114.87|112.27|0
1628141700000|2021-08-05 05:35:00|114.98|112.38|114.56|111.96|115.18|112.58|114.56|111.96|0
1628142000000|2021-08-05 05:40:00|114.67|112.07|114.66|112.06|114.87|112.27|114.66|112.06|0
1628142300000|2021-08-05 05:45:00|114.71|112.11|114.77|112.17|114.87|112.27|114.56|111.96|0
1628142600000|2021-08-05 05:50:00|114.76|112.16|114.76|112.16|114.97|112.37|114.66|112.06|0
1628142900000|2021-08-05 05:55:00|114.66|112.06|114.76|112.16|114.86|112.26|114.66|112.06|0
1628143200000|2021-08-05 06:00:00|114.71|112.11|114.35|111.75|114.71|112.11|114.24|111.64|0
1628143500000|2021-08-05 06:05:00|114.29|111.69|113.83|111.23|114.29|111.69|113.63|111.03|0
1628143800000|2021-08-05 06:10:00|113.93|111.33|113.73|111.13|113.93|111.33|113.42|110.82|0
1628144100000|2021-08-05 06:15:00|113.67|111.07|113.73|111.13|114.03|111.43|113.63|111.03|0
1628144400000|2021-08-05 06:20:00|113.83|111.23|113.93|111.33|114.03|111.43|113.52|110.92|0
1628144700000|2021-08-05 06:25:00|113.83|111.23|113.62|111.02|114.03|111.43|113.31|110.71|0
1628145000000|2021-08-05 06:30:00|113.52|110.92|112.29|109.69|113.52|110.92|112.29|109.69|0
1628145300000|2021-08-05 06:35:00|112.39|109.79|112.7|110.1|112.7|110.1|112.29|109.69|0
1628145600000|2021-08-05 06:40:00|112.6|110|112.39|109.79|112.8|110.2|112.39|109.79|0
1628145900000|2021-08-05 06:45:00|112.49|109.89|112.49|109.89|112.8|110.2|112.29|109.69|0
1628146200000|2021-08-05 06:50:00|112.59|109.99|112.08|109.48|112.69|110.09|111.88|109.28|0
1628146500000|2021-08-05 06:55:00|111.98|109.38|112.18|109.58|112.28|109.68|111.93|109.33|0
1628146800000|2021-08-05 07:00:00|112.38|109.78|113.46|110.86|113.87|111.27|112.38|109.78|0
1628147100000|2021-08-05 07:05:00|113.11|110.91|114.8|112.6|115.11|112.91|112.95|110.75|0
1628147400000|2021-08-05 07:10:00|114.9|112.7|114.9|112.7|115|112.8|114.39|112.19|0
1628147700000|2021-08-05 07:15:00|115|112.8|115.16|112.96|115.73|113.53|114.8|112.6|0
1628148000000|2021-08-05 07:20:00|115|112.8|115.1|112.9|115.62|113.42|114.85|112.65|0
1628148300000|2021-08-05 07:25:00|115|112.8|115.1|112.9|115.36|113.16|114.69|112.49|0
1628148600000|2021-08-05 07:30:00|114.9|112.7|115.1|112.9|115.2|113|114.69|112.49|0
1628148900000|2021-08-05 07:35:00|114.79|112.59|114.99|112.79|115.15|112.95|114.69|112.49|0
1628149200000|2021-08-05 07:40:00|114.94|112.74|114.99|112.79|115.1|112.9|114.73|112.53|0
1628149500000|2021-08-05 07:45:00|114.89|112.69|114.78|112.58|115.1|112.9|114.78|112.58|0
1628149800000|2021-08-05 07:50:00|114.73|112.53|114.68|112.48|114.78|112.58|114.27|112.07|0
1628150100000|2021-08-05 07:55:00|114.58|112.38|115.19|112.99|115.4|113.2|114.58|112.38|0
1628150400000|2021-08-05 08:00:00|115.3|113.1|114.72|112.52|115.3|113.1|114.67|112.47|0
1628150700000|2021-08-05 08:05:00|114.67|112.47|114.62|112.42|114.67|112.47|114.31|112.11|0
1628151000000|2021-08-05 08:10:00|114.67|112.47|114.26|112.06|114.67|112.47|114.26|112.06|0
1628151300000|2021-08-05 08:15:00|114.36|112.16|114.57|112.37|114.57|112.37|113.74|111.54|0
1628151600000|2021-08-05 08:20:00|114.46|112.26|114.36|112.16|114.77|112.57|114.2|112|0
1628151900000|2021-08-05 08:25:00|114.25|112.05|114.46|112.26|114.56|112.36|114.15|111.95|0
1628152200000|2021-08-05 08:30:00|114.36|112.16|114.46|112.26|114.56|112.36|113.89|111.69|0
1628152500000|2021-08-05 08:35:00|114.35|112.15|114.76|112.56|114.76|112.56|114.25|112.05|0
1628152800000|2021-08-05 08:40:00|114.66|112.46|114.66|112.46|114.76|112.56|114.35|112.15|0
1628153100000|2021-08-05 08:45:00|114.71|112.51|115.17|112.97|115.17|112.97|114.35|112.15|0
1628153400000|2021-08-05 08:50:00|115.07|112.87|115.38|113.18|115.38|113.18|115.07|112.87|0
1628153700000|2021-08-05 08:55:00|115.27|113.07|115.17|112.97|115.38|113.18|115.07|112.87|0
1628154000000|2021-08-05 09:00:00|115.11|112.91|115.37|113.17|115.69|113.49|115.07|112.87|0
1628154300000|2021-08-05 09:05:00|115.42|113.22|115.58|113.38|115.68|113.48|115.37|113.17|0
1628154600000|2021-08-05 09:10:00|115.48|113.28|115.78|113.58|115.99|113.79|115.48|113.28|0
1628154900000|2021-08-05 09:15:00|115.89|113.69|116.3|114.1|116.3|114.1|115.47|113.27|0
1628155200000|2021-08-05 09:20:00|116.41|114.21|115.99|113.79|116.51|114.31|115.88|113.68|0
1628155500000|2021-08-05 09:25:00|115.88|113.68|115.67|113.47|116.2|114|115.57|113.37|0
1628155800000|2021-08-05 09:30:00|115.78|113.58|116.4|114.2|116.5|114.3|115.78|113.58|0
1628156100000|2021-08-05 09:35:00|116.3|114.1|117.71|115.51|117.71|115.51|116.09|113.89|0
1628156400000|2021-08-05 09:40:00|117.81|115.61|116.15|113.95|117.81|115.61|115.84|113.64|0
1628156700000|2021-08-05 09:45:00|116.04|113.84|116.25|114.05|116.25|114.05|115.52|113.32|0
1628157000000|2021-08-05 09:50:00|116.14|113.94|116.66|114.46|116.87|114.67|116.14|113.94|0
1628157300000|2021-08-05 09:55:00|116.77|114.57|116.87|114.67|117.29|115.09|116.77|114.57|0
1628157600000|2021-08-05 10:00:00|116.98|114.78|116.24|114.04|117.08|114.88|116.24|114.04|0
1628157900000|2021-08-05 10:05:00|116.35|114.15|116.76|114.56|116.76|114.56|116.24|114.04|0
1628158200000|2021-08-05 10:10:00|116.87|114.67|116.55|114.35|116.87|114.67|116.45|114.25|0
1628158500000|2021-08-05 10:15:00|116.66|114.46|116.03|113.83|116.66|114.46|115.92|113.72|0
1628158800000|2021-08-05 10:20:00|115.92|113.72|115.2|113|116.03|113.83|114.99|112.79|0
1628159100000|2021-08-05 10:25:00|115.3|113.1|115.3|113.1|115.51|113.31|115.2|113|0
1628159400000|2021-08-05 10:30:00|115.35|113.15|115.4|113.2|115.4|113.2|115.19|112.99|0
1628159700000|2021-08-05 10:35:00|115.34|113.14|115.09|112.89|115.4|113.2|115.09|112.89|0
1628160000000|2021-08-05 10:40:00|115.19|112.99|115.29|113.09|115.4|113.2|115.09|112.89|0
1628160300000|2021-08-05 10:45:00|115.39|113.19|115.81|113.61|115.81|113.61|115.39|113.19|0
1628160600000|2021-08-05 10:50:00|115.75|113.55|115.18|112.98|115.81|113.61|114.98|112.78|0
1628160900000|2021-08-05 10:55:00|115.08|112.88|114.87|112.67|115.08|112.88|114.56|112.36|0
1628161200000|2021-08-05 11:00:00|115.18|112.98|114.66|112.46|115.29|113.09|114.66|112.46|0
1628161500000|2021-08-05 11:05:00|114.77|112.57|114.76|112.56|114.97|112.77|114.56|112.36|0
1628161800000|2021-08-05 11:10:00|114.71|112.51|114.56|112.36|114.71|112.51|114.35|112.15|0
1628162100000|2021-08-05 11:15:00|114.45|112.25|114.86|112.66|114.86|112.66|114.4|112.2|0
1628162400000|2021-08-05 11:20:00|114.97|112.77|114.55|112.35|115.07|112.87|114.45|112.25|0
1628162700000|2021-08-05 11:25:00|114.6|112.4|114.76|112.56|114.76|112.56|114.55|112.35|0
1628163000000|2021-08-05 11:30:00|114.7|112.5|115.89|113.69|115.89|113.69|114.65|112.45|0
1628163300000|2021-08-05 11:35:00|115.79|113.59|115.79|113.59|116|113.8|115.58|113.38|0
1628163600000|2021-08-05 11:40:00|115.89|113.69|115.89|113.69|115.89|113.69|115.58|113.38|0
1628163900000|2021-08-05 11:45:00|115.79|113.59|115.68|113.48|115.79|113.59|115.58|113.38|0
1628164200000|2021-08-05 11:50:00|115.78|113.58|115.68|113.48|115.89|113.69|115.57|113.37|0
1628164500000|2021-08-05 11:55:00|115.57|113.37|115.99|113.79|115.99|113.79|115.57|113.37|0
1628164800000|2021-08-05 12:00:00|115.88|113.68|115.88|113.68|116.2|114|115.78|113.58|0
1628165100000|2021-08-05 12:05:00|115.78|113.58|115.98|113.78|115.98|113.78|115.47|113.27|0
1628165400000|2021-08-05 12:10:00|115.88|113.68|116.09|113.89|116.09|113.89|115.88|113.68|0
1628165700000|2021-08-05 12:15:00|115.98|113.78|115.98|113.78|116.09|113.89|115.98|113.78|0
1628166000000|2021-08-05 12:20:00|115.88|113.68|115.87|113.67|116.08|113.88|115.77|113.57|0
1628166300000|2021-08-05 12:25:00|115.77|113.57|115.98|113.78|116.39|114.19|115.77|113.57|0
1628166600000|2021-08-05 12:30:00|116.03|113.83|115.87|113.67|116.18|113.98|115.56|113.36|0
1628166900000|2021-08-05 12:35:00|115.97|113.77|116.08|113.88|116.28|114.08|115.66|113.46|0
1628167200000|2021-08-05 12:40:00|116.18|113.98|115.24|113.04|116.49|114.29|114.83|112.63|0
1628167500000|2021-08-05 12:45:00|115.14|112.94|115.24|113.04|115.45|113.25|115.09|112.89|0
1628167800000|2021-08-05 12:50:00|115.14|112.94|114.31|112.11|115.24|113.04|114.31|112.11|0
1628168100000|2021-08-05 12:55:00|114.41|112.21|114.62|112.42|114.72|112.52|114.1|111.9|0
1628168400000|2021-08-05 13:00:00|114.72|112.52|115.23|113.03|115.39|113.19|114.62|112.42|0
1628168700000|2021-08-05 13:05:00|115.13|112.93|115.03|112.83|115.23|113.03|115.03|112.83|0
1628169000000|2021-08-05 13:10:00|114.92|112.72|114.92|112.72|114.92|112.72|114.4|112.2|0
1628169300000|2021-08-05 13:15:00|115.02|112.82|114.92|112.72|115.64|113.44|114.92|112.72|0
1628169600000|2021-08-05 13:20:00|114.71|112.51|115.23|113.03|115.33|113.13|114.71|112.51|0
1628169900000|2021-08-05 13:25:00|115.33|113.13|116.06|113.86|116.06|113.86|115.33|113.13|0
1628170200000|2021-08-05 13:30:00|116.16|113.96|116.26|114.06|116.62|114.42|114.81|112.61|0
1628170500000|2021-08-05 13:35:00|116.47|114.27|117.41|115.21|117.62|115.42|116.47|114.27|0
1628170800000|2021-08-05 13:40:00|117.35|115.15|116.99|114.79|117.51|115.31|116.26|114.06|0
1628171100000|2021-08-05 13:45:00|117.09|114.89|116.78|114.58|117.93|115.73|116.57|114.37|0
1628171400000|2021-08-05 13:50:00|116.67|114.47|117.72|115.52|117.93|115.73|116.67|114.47|0
1628171700000|2021-08-05 13:55:00|117.61|115.41|118.45|116.25|118.45|116.25|117.19|114.99|0
1628172000000|2021-08-05 14:00:00|118.56|116.36|118.66|116.46|118.88|116.68|117.93|115.73|0
1628172300000|2021-08-05 14:05:00|118.77|116.57|118.45|116.25|118.77|116.57|118.03|115.83|0
1628172600000|2021-08-05 14:10:00|118.55|116.35|118.45|116.25|118.77|116.57|117.61|115.41|0
1628172900000|2021-08-05 14:15:00|118.55|116.35|117.81|115.61|118.76|116.56|117.39|115.19|0
1628173200000|2021-08-05 14:20:00|117.71|115.51|117.08|114.88|117.81|115.61|116.97|114.77|0
1628173500000|2021-08-05 14:25:00|117.18|114.98|116.97|114.77|117.5|115.3|116.66|114.46|0
1628173800000|2021-08-05 14:30:00|117.07|114.87|117.39|115.19|117.6|115.4|116.97|114.77|0
1628174100000|2021-08-05 14:35:00|117.49|115.29|117.18|114.98|117.7|115.5|116.86|114.66|0
1628174400000|2021-08-05 14:40:00|117.28|115.08|118.01|115.81|118.22|116.02|117.18|114.98|0
1628174700000|2021-08-05 14:45:00|117.91|115.71|118.27|116.07|118.54|116.34|117.8|115.6|0
1628175000000|2021-08-05 14:50:00|118.33|116.13|119.28|117.08|119.38|117.18|118.33|116.13|0
1628175300000|2021-08-05 14:55:00|119.38|117.18|119.27|117.07|119.59|117.39|118.85|116.65|0
1628175600000|2021-08-05 15:00:00|119.17|116.97|119.48|117.28|119.8|117.6|118.96|116.76|0
1628175900000|2021-08-05 15:05:00|119.59|117.39|118.74|116.54|119.59|117.39|118.74|116.54|0
1628176200000|2021-08-05 15:10:00|118.85|116.65|119.27|117.07|119.37|117.17|118.74|116.54|0
1628176500000|2021-08-05 15:15:00|119.16|116.96|118.84|116.64|119.43|117.23|118.53|116.33|0
1628176800000|2021-08-05 15:20:00|118.95|116.75|119.16|116.96|119.48|117.28|118.95|116.75|0
1628177100000|2021-08-05 15:25:00|119.26|117.06|119.47|117.27|119.79|117.59|119.05|116.85|0
1628177400000|2021-08-05 15:30:00|119.58|117.38|118.76|116.56|120.96|118.76|118.66|116.46|0
1628177700000|2021-08-05 15:35:00|118.87|116.67|118.34|116.14|118.87|116.67|118.13|115.93|0
1628178000000|2021-08-05 15:40:00|118.23|116.03|118.02|115.82|118.23|116.03|117.7|115.5|0
1628178300000|2021-08-05 15:45:00|117.91|115.71|118.02|115.82|118.12|115.92|117.7|115.5|0
1628178600000|2021-08-05 15:50:00|118.12|115.92|118.33|116.13|118.33|116.13|118.02|115.82|0
1628178900000|2021-08-05 15:55:00|118.23|116.03|117.91|115.71|118.33|116.13|117.49|115.29|0
1628179200000|2021-08-05 16:00:00|117.96|115.76|117.48|115.28|118.01|115.81|117.27|115.07|0
1628179500000|2021-08-05 16:05:00|117.38|115.18|118.12|115.92|118.22|116.02|117.38|115.18|0
1628179800000|2021-08-05 16:10:00|118.17|115.97|119.48|117.28|119.48|117.28|118.11|115.91|0
1628180100000|2021-08-05 16:15:00|119.37|117.17|118.94|116.74|119.48|117.28|118.84|116.64|0
1628180400000|2021-08-05 16:20:00|119.05|116.85|118.84|116.64|119.05|116.85|118.63|116.43|0
1628180700000|2021-08-05 16:25:00|118.94|116.74|118.62|116.42|118.94|116.74|118.41|116.21|0
1628181000000|2021-08-05 16:30:00|118.73|116.53|118.52|116.32|118.94|116.74|118.41|116.21|0
1628181300000|2021-08-05 16:35:00|118.62|116.42|118.09|115.89|118.62|116.42|117.99|115.79|0
1628181600000|2021-08-05 16:40:00|117.99|115.79|117.56|115.36|117.99|115.79|117.46|115.26|0
1628181900000|2021-08-05 16:45:00|117.46|115.26|117.67|115.47|117.67|115.47|117.25|115.05|0
1628182200000|2021-08-05 16:50:00|117.77|115.57|117.56|115.36|117.88|115.68|117.56|115.36|0
1628182500000|2021-08-05 16:55:00|117.46|115.26|117.14|114.94|117.46|115.26|117.14|114.94|0
1628182800000|2021-08-05 17:00:00|117.03|114.83|117.45|115.25|117.45|115.25|116.93|114.73|0
1628183100000|2021-08-05 17:05:00|117.56|115.36|117.34|115.14|117.56|115.36|117.03|114.83|0
1628183400000|2021-08-05 17:10:00|117.39|115.19|117.76|115.56|117.76|115.56|117.34|115.14|0
1628183700000|2021-08-05 17:15:00|117.71|115.51|117.87|115.67|117.87|115.67|117.45|115.25|0
1628184000000|2021-08-05 17:20:00|117.76|115.56|117.97|115.77|118.07|115.87|117.65|115.45|0
1628184300000|2021-08-05 17:25:00|118.07|115.87|118.28|116.08|118.49|116.29|117.97|115.77|0
1628184600000|2021-08-05 17:30:00|118.39|116.19|118.39|116.19|118.7|116.5|118.28|116.08|0
1628184900000|2021-08-05 17:35:00|118.49|116.29|118.38|116.18|118.49|116.29|118.17|115.97|0
1628185200000|2021-08-05 17:40:00|118.49|116.29|118.49|116.29|118.59|116.39|118.38|116.18|0
1628185500000|2021-08-05 17:45:00|118.38|116.18|118.8|116.6|118.91|116.71|118.38|116.18|0
1628185800000|2021-08-05 17:50:00|118.7|116.5|118.91|116.71|118.91|116.71|118.69|116.49|0
1628186100000|2021-08-05 17:55:00|119.01|116.81|119.22|117.02|119.22|117.02|118.9|116.7|0
1628186400000|2021-08-05 18:00:00|119.33|117.13|119.32|117.12|119.86|117.66|119.22|117.02|0
1628186700000|2021-08-05 18:05:00|119.38|117.18|119|116.8|119.43|117.23|118.58|116.38|0
1628187000000|2021-08-05 18:10:00|119.11|116.91|118.69|116.49|119.22|117.02|118.69|116.49|0
1628187300000|2021-08-05 18:15:00|118.79|116.59|119.3|117.1|119.51|117.31|118.79|116.59|0
1628187600000|2021-08-05 18:20:00|119.19|116.99|118.87|116.67|119.19|116.99|118.87|116.67|0
1628187900000|2021-08-05 18:25:00|118.98|116.78|118.97|116.77|119.29|117.09|118.97|116.77|0
1628188200000|2021-08-05 18:30:00|118.87|116.67|118.87|116.67|119.08|116.88|118.66|116.46|0
1628188500000|2021-08-05 18:35:00|118.76|116.56|119.08|116.88|119.18|116.98|118.76|116.56|0
1628188800000|2021-08-05 18:40:00|119.18|116.98|119.07|116.87|119.5|117.3|119.07|116.87|0
1628189100000|2021-08-05 18:45:00|118.97|116.77|118.86|116.66|118.97|116.77|118.65|116.45|0
1628189400000|2021-08-05 18:50:00|118.76|116.56|118.54|116.34|119.07|116.87|118.44|116.24|0
1628189700000|2021-08-05 18:55:00|118.49|116.29|118.65|116.45|118.96|116.76|118.44|116.24|0
1628190000000|2021-08-05 19:00:00|118.44|116.24|119.28|117.08|119.28|117.08|118.43|116.23|0
1628190300000|2021-08-05 19:05:00|119.17|116.97|119.06|116.86|119.49|117.29|119.06|116.86|0
1628190600000|2021-08-05 19:10:00|118.96|116.76|118.96|116.76|119.38|117.18|118.85|116.65|0
1628190900000|2021-08-05 19:15:00|118.85|116.65|118.43|116.23|119.06|116.86|118.32|116.12|0
1628191200000|2021-08-05 19:20:00|118.53|116.33|118.64|116.44|118.85|116.65|118.32|116.12|0
1628191500000|2021-08-05 19:25:00|118.69|116.49|119.06|116.86|119.06|116.86|118.64|116.44|0
1628191800000|2021-08-05 19:30:00|118.84|116.64|119.69|117.49|119.69|117.49|118.84|116.64|0
1628192100000|2021-08-05 19:35:00|119.74|117.54|120.22|118.02|120.22|118.02|119.74|117.54|0
1628192400000|2021-08-05 19:40:00|120.11|117.91|120.64|118.44|120.75|118.55|120.01|117.81|0
1628192700000|2021-08-05 19:45:00|120.75|118.55|120.96|118.76|120.96|118.76|120.32|118.12|0
1628193000000|2021-08-05 19:50:00|121.07|118.87|121.71|119.51|121.71|119.51|120.85|118.65|0
1628193300000|2021-08-05 19:55:00|121.6|119.4|123|120.8|123.32|121.12|121.6|119.4|0
1628193600000|2021-08-05 20:00:00|122.78|120.58|122.35|120.15|122.78|120.58|122.02|119.82|0
1628193900000|2021-08-05 20:05:00|122.24|120.04|122.24|120.04|122.35|120.15|122.02|119.82|0
1628194200000|2021-08-05 20:10:00|122.13|119.93|122.56|120.36|122.56|120.36|121.91|119.71|0
1628194500000|2021-08-05 20:15:00|122.76|120.16|122.76|120.16|122.76|120.16|122.65|120.05|0
1628194800000|2021-08-05 20:20:00|122.75|120.15|122.75|120.15|122.75|120.15|122.65|120.05|0
1628195100000|2021-08-05 20:25:00|122.65|120.05|122.64|120.04|122.75|120.15|122.64|120.04|0
1628195400000|2021-08-05 20:30:00|122.75|120.15|122.64|120.04|122.75|120.15|122.64|120.04|0
1628195700000|2021-08-05 20:35:00|122.75|120.15|122.86|120.26|123.07|120.47|122.64|120.04|0
1628196000000|2021-08-05 20:40:00|122.96|120.36|122.75|120.15|122.96|120.36|122.64|120.04|0
1628196300000|2021-08-05 20:45:00|122.85|120.25|123.07|120.47|123.07|120.47|122.75|120.15|0
1628196600000|2021-08-05 20:50:00|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1628196900000|2021-08-05 20:55:00|123.01|120.41|123.04|120.44|123.11|120.51|123.01|120.41|0
1628197200000|2021-08-05 21:00:00|122.95|120.35|122.99|120.39|123.01|120.41|122.93|120.33|0
1628197800000|2021-08-05 21:10:00|123|120.4|122.92|120.32|123|120.4|122.92|120.32|0
1628198100000|2021-08-05 21:15:00|122.99|120.39|122.84|120.24|123|120.4|122.84|120.24|0
1628198400000|2021-08-05 21:20:00|122.83|120.23|122.92|120.32|122.92|120.32|122.83|120.23|0
1628198700000|2021-08-05 21:25:00|122.9|120.3|122.92|120.32|122.92|120.32|122.9|120.3|0
1628199000000|2021-08-05 21:30:00|122.95|120.35|123.06|120.46|123.22|120.62|122.79|120.19|0
1628199300000|2021-08-05 21:35:00|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1628199600000|2021-08-05 21:40:00|123.05|120.45|123.07|120.47|123.07|120.47|122.93|120.33|0
1628199900000|2021-08-05 21:45:00|122.93|120.33|122.86|120.26|122.94|120.34|122.74|120.14|0
1628200200000|2021-08-05 21:50:00|122.88|120.28|122.92|120.32|122.94|120.34|122.78|120.18|0
1628200500000|2021-08-05 21:55:00|122.86|120.26|122.83|120.23|122.86|120.26|122.74|120.14|0
1628200800000|2021-08-05 22:00:00|122.66|120.06|122.61|120.01|122.82|120.22|122.28|119.68|0
1628201100000|2021-08-05 22:05:00|122.71|120.11|122.39|119.79|122.71|120.11|122.39|119.79|0
1628201400000|2021-08-05 22:10:00|122.5|119.9|122.22|119.62|122.5|119.9|122.17|119.57|0
1628201700000|2021-08-05 22:15:00|122.17|119.57|122.17|119.57|122.39|119.79|122.11|119.51|0
1628202000000|2021-08-05 22:20:00|122.28|119.68|122.27|119.67|122.38|119.78|122.27|119.67|0
1628202300000|2021-08-05 22:25:00|122.38|119.78|122.27|119.67|122.38|119.78|122.17|119.57|0
1628202600000|2021-08-05 22:30:00|122.16|119.56|121.95|119.35|122.27|119.67|121.95|119.35|0
1628202900000|2021-08-05 22:35:00|121.84|119.24|121.84|119.24|121.95|119.35|121.84|119.24|0
1628203200000|2021-08-05 22:40:00|121.78|119.18|121.73|119.13|121.84|119.24|121.73|119.13|0
1628203500000|2021-08-05 22:45:00|121.84|119.24|121.78|119.18|121.94|119.34|121.73|119.13|0
1628203800000|2021-08-05 22:50:00|121.73|119.13|121.83|119.23|121.83|119.23|121.73|119.13|0
1628204100000|2021-08-05 22:55:00|121.88|119.28|121.83|119.23|121.88|119.28|121.83|119.23|0
1628204400000|2021-08-05 23:00:00|121.77|119.17|122.04|119.44|122.04|119.44|121.77|119.17|0
1628204700000|2021-08-05 23:05:00|121.99|119.39|121.83|119.23|122.04|119.44|121.83|119.23|0
1628205000000|2021-08-05 23:10:00|121.72|119.12|121.72|119.12|121.72|119.12|121.72|119.12|0
1628205300000|2021-08-05 23:15:00|121.66|119.06|121.72|119.12|121.77|119.17|121.5|118.9|0
1628205600000|2021-08-05 23:20:00|121.71|119.11|121.61|119.01|121.71|119.11|121.61|119.01|0
1628205900000|2021-08-05 23:25:00|121.5|118.9|121.5|118.9|121.61|119.01|121.39|118.79|0
1628206200000|2021-08-05 23:30:00|121.39|118.79|121.49|118.89|121.5|118.9|121.39|118.79|0
1628206500000|2021-08-05 23:35:00|121.6|119|121.39|118.79|121.6|119|121.28|118.68|0
1628206800000|2021-08-05 23:40:00|121.49|118.89|121.49|118.89|121.71|119.11|121.49|118.89|0
1628207100000|2021-08-05 23:45:00|121.38|118.78|121.17|118.57|121.43|118.83|121.17|118.57|0
1628207400000|2021-08-05 23:50:00|121.06|118.46|121.17|118.57|121.27|118.67|121.06|118.46|0
1628207700000|2021-08-05 23:55:00|121.06|118.46|121.16|118.56|121.27|118.67|121.06|118.46|0
1628208000000|2021-08-06 00:00:00|121.06|118.46|121.16|118.56|121.16|118.56|120.84|118.24|0
1628208300000|2021-08-06 00:05:00|121.06|118.46|121.69|119.09|121.8|119.2|121.05|118.45|0
1628208600000|2021-08-06 00:10:00|121.8|119.2|121.8|119.2|122.12|119.52|121.69|119.09|0
1628208900000|2021-08-06 00:15:00|121.91|119.31|121.69|119.09|122.12|119.52|121.58|118.98|0
1628209200000|2021-08-06 00:20:00|121.58|118.98|121.69|119.09|121.8|119.2|121.58|118.98|0
1628209500000|2021-08-06 00:25:00|121.74|119.14|121.69|119.09|121.9|119.3|121.58|118.98|0
1628209800000|2021-08-06 00:30:00|121.79|119.19|121.9|119.3|122.01|119.41|121.58|118.98|0
1628210100000|2021-08-06 00:35:00|122.01|119.41|121.79|119.19|122.01|119.41|121.79|119.19|0
1628210400000|2021-08-06 00:40:00|121.84|119.24|121.79|119.19|121.9|119.3|121.79|119.19|0
1628210700000|2021-08-06 00:45:00|121.89|119.29|121.46|118.86|121.89|119.29|121.46|118.86|0
1628211000000|2021-08-06 00:50:00|121.36|118.76|121.25|118.65|121.46|118.86|121.14|118.54|0
1628211300000|2021-08-06 00:55:00|121.3|118.7|121.35|118.75|121.46|118.86|121.14|118.54|0
1628211600000|2021-08-06 01:00:00|121.25|118.65|121.03|118.43|121.25|118.65|120.92|118.32|0
1628211900000|2021-08-06 01:05:00|121.08|118.48|121.14|118.54|121.14|118.54|120.92|118.32|0
1628212200000|2021-08-06 01:10:00|121.24|118.64|121.13|118.53|121.24|118.64|121.03|118.43|0
1628212500000|2021-08-06 01:15:00|121.18|118.58|121.34|118.74|121.35|118.75|121.03|118.43|0
1628212800000|2021-08-06 01:20:00|121.29|118.69|120.92|118.32|121.29|118.69|120.92|118.32|0
1628213100000|2021-08-06 01:25:00|121.02|118.42|121.02|118.42|121.13|118.53|120.91|118.31|0
1628213400000|2021-08-06 01:30:00|120.96|118.36|121.12|118.52|121.13|118.53|120.81|118.21|0
1628213700000|2021-08-06 01:35:00|121.02|118.42|120.8|118.2|121.23|118.63|120.8|118.2|0
1628214000000|2021-08-06 01:40:00|120.91|118.31|121.23|118.63|121.23|118.63|120.91|118.31|0
1628214300000|2021-08-06 01:45:00|121.12|118.52|121.01|118.41|121.23|118.63|120.91|118.31|0
1628214600000|2021-08-06 01:50:00|121.12|118.52|121.33|118.73|121.33|118.73|121.01|118.41|0
1628214900000|2021-08-06 01:55:00|121.22|118.62|121.54|118.94|121.76|119.16|121.12|118.52|0
1628215200000|2021-08-06 02:00:00|121.44|118.84|121.43|118.83|121.49|118.89|121.27|118.67|0
1628215500000|2021-08-06 02:05:00|121.48|118.88|121.54|118.94|121.65|119.05|121.43|118.83|0
1628215800000|2021-08-06 02:10:00|121.43|118.83|121.64|119.04|121.64|119.04|121.32|118.72|0
1628216100000|2021-08-06 02:15:00|121.54|118.94|121.53|118.93|121.64|119.04|121.43|118.83|0
1628216400000|2021-08-06 02:20:00|121.43|118.83|121.43|118.83|121.53|118.93|121.32|118.72|0
1628216700000|2021-08-06 02:25:00|121.32|118.72|121.53|118.93|121.64|119.04|121.32|118.72|0
1628217000000|2021-08-06 02:30:00|121.64|119.04|121.64|119.04|121.64|119.04|121.53|118.93|0
1628217300000|2021-08-06 02:35:00|121.58|118.98|121.31|118.71|121.64|119.04|121.31|118.71|0
1628217600000|2021-08-06 02:40:00|121.42|118.82|121.52|118.92|121.52|118.92|121.31|118.71|0
1628217900000|2021-08-06 02:45:00|121.47|118.87|121.41|118.81|121.52|118.92|121.31|118.71|0
1628218200000|2021-08-06 02:50:00|121.47|118.87|121.41|118.81|121.52|118.92|121.41|118.81|0
1628218500000|2021-08-06 02:55:00|121.31|118.71|121.52|118.92|121.52|118.92|121.31|118.71|0
1628218800000|2021-08-06 03:00:00|121.62|119.02|121.52|118.92|121.62|119.02|121.52|118.92|0
1628219100000|2021-08-06 03:05:00|121.62|119.02|121.73|119.13|121.84|119.24|121.52|118.92|0
1628219400000|2021-08-06 03:10:00|121.78|119.18|122.05|119.45|122.05|119.45|121.73|119.13|0
1628219700000|2021-08-06 03:15:00|121.94|119.34|121.94|119.34|122.05|119.45|121.94|119.34|0
1628220000000|2021-08-06 03:20:00|121.88|119.28|121.94|119.34|122.04|119.44|121.83|119.23|0
1628220300000|2021-08-06 03:25:00|122.04|119.44|122.04|119.44|122.15|119.55|121.93|119.33|0
1628220600000|2021-08-06 03:30:00|122.15|119.55|121.93|119.33|122.26|119.66|121.93|119.33|0
1628220900000|2021-08-06 03:35:00|122.04|119.44|122.14|119.54|122.15|119.55|121.93|119.33|0
1628221200000|2021-08-06 03:40:00|122.04|119.44|121.93|119.33|122.04|119.44|121.93|119.33|0
1628221500000|2021-08-06 03:45:00|121.98|119.38|122.03|119.43|122.25|119.65|121.98|119.38|0
1628221800000|2021-08-06 03:50:00|122.08|119.48|121.92|119.32|122.25|119.65|121.92|119.32|0
1628222100000|2021-08-06 03:55:00|122.03|119.43|122.46|119.86|122.57|119.97|122.03|119.43|0
1628222400000|2021-08-06 04:00:00|122.35|119.75|122.24|119.64|122.35|119.75|122.24|119.64|0
1628222700000|2021-08-06 04:05:00|122.29|119.69|122.35|119.75|122.46|119.86|122.24|119.64|0
1628223000000|2021-08-06 04:10:00|122.24|119.64|122.35|119.75|122.35|119.75|122.24|119.64|0
1628223300000|2021-08-06 04:15:00|122.34|119.74|122.02|119.42|122.34|119.74|122.02|119.42|0
1628223600000|2021-08-06 04:20:00|121.91|119.31|122.02|119.42|122.02|119.42|121.86|119.26|0
1628223900000|2021-08-06 04:25:00|121.91|119.31|122.12|119.52|122.13|119.53|121.91|119.31|0
1628224200000|2021-08-06 04:30:00|122.23|119.63|122.34|119.74|122.34|119.74|122.17|119.57|0
1628224500000|2021-08-06 04:35:00|122.28|119.68|122.12|119.52|122.34|119.74|122.12|119.52|0
1628224800000|2021-08-06 04:40:00|122.23|119.63|122.23|119.63|122.23|119.63|122.12|119.52|0
1628225100000|2021-08-06 04:45:00|122.17|119.57|122.33|119.73|122.33|119.73|122.12|119.52|0
1628225400000|2021-08-06 04:50:00|122.22|119.62|122.11|119.51|122.22|119.62|122.11|119.51|0
1628225700000|2021-08-06 04:55:00|122.01|119.41|122.11|119.51|122.11|119.51|122.01|119.41|0
1628226000000|2021-08-06 05:00:00|122.22|119.62|122.22|119.62|122.22|119.62|122|119.4|0
1628226300000|2021-08-06 05:05:00|122.16|119.56|121.79|119.19|122.22|119.62|121.79|119.19|0
1628226600000|2021-08-06 05:10:00|121.84|119.24|122|119.4|122|119.4|121.68|119.08|0
1628226900000|2021-08-06 05:15:00|121.89|119.29|122.05|119.45|122.21|119.61|121.89|119.29|0
1628227200000|2021-08-06 05:20:00|122.1|119.5|121.89|119.29|122.15|119.55|121.89|119.29|0
1628227500000|2021-08-06 05:25:00|121.94|119.34|121.88|119.28|121.99|119.39|121.78|119.18|0
1628227800000|2021-08-06 05:30:00|121.94|119.34|122.2|119.6|122.31|119.71|121.88|119.28|0
1628228100000|2021-08-06 05:35:00|122.31|119.71|121.99|119.39|122.31|119.71|121.88|119.28|0
1628228400000|2021-08-06 05:40:00|122.04|119.44|121.99|119.39|122.1|119.5|121.99|119.39|0
1628228700000|2021-08-06 05:45:00|122.09|119.49|122.2|119.6|122.31|119.71|121.99|119.39|0
1628229000000|2021-08-06 05:50:00|122.31|119.71|122.52|119.92|122.63|120.03|122.2|119.6|0
1628229300000|2021-08-06 05:55:00|122.57|119.97|122.62|120.02|122.63|120.03|122.41|119.81|0
1628229600000|2021-08-06 06:00:00|122.52|119.92|122.52|119.92|122.62|120.02|122.19|119.59|0
1628229900000|2021-08-06 06:05:00|122.46|119.86|122.41|119.81|122.51|119.91|122.3|119.7|0
1628230200000|2021-08-06 06:10:00|122.46|119.86|122.51|119.91|122.62|120.02|122.4|119.8|0
1628230500000|2021-08-06 06:15:00|122.4|119.8|122.51|119.91|122.51|119.91|122.19|119.59|0
1628230800000|2021-08-06 06:20:00|122.4|119.8|122.94|120.34|123.05|120.45|122.4|119.8|0
1628231100000|2021-08-06 06:25:00|123.05|120.45|122.94|120.34|123.05|120.45|122.83|120.23|0
1628231400000|2021-08-06 06:30:00|122.83|120.23|122.83|120.23|122.94|120.34|122.72|120.12|0
1628231700000|2021-08-06 06:35:00|122.72|120.12|122.93|120.33|123.04|120.44|122.72|120.12|0
1628232000000|2021-08-06 06:40:00|122.98|120.38|122.44|119.84|122.98|120.38|122.18|119.58|0
1628232300000|2021-08-06 06:45:00|122.5|119.9|122.39|119.79|122.5|119.9|122.39|119.79|0
1628232600000|2021-08-06 06:50:00|122.5|119.9|122.28|119.68|122.6|120|122.28|119.68|0
1628232900000|2021-08-06 06:55:00|122.39|119.79|122.38|119.78|122.49|119.89|122.17|119.57|0
1628233200000|2021-08-06 07:00:00|122.44|119.84|122.38|119.78|122.6|120|121.95|119.35|0
1628233500000|2021-08-06 07:05:00|122.18|119.98|121.75|119.55|122.18|119.98|121.64|119.44|0
1628233800000|2021-08-06 07:10:00|121.64|119.44|121.21|119.01|121.64|119.44|121|118.8|0
1628234100000|2021-08-06 07:15:00|121.05|118.85|121.53|119.33|121.64|119.44|120.89|118.69|0
1628234400000|2021-08-06 07:20:00|121.64|119.44|121.64|119.44|121.64|119.44|121.32|119.12|0
1628234700000|2021-08-06 07:25:00|121.53|119.33|121.53|119.33|121.96|119.76|121.42|119.22|0
1628235000000|2021-08-06 07:30:00|121.64|119.44|121.2|119|121.64|119.44|121.1|118.9|0
1628235300000|2021-08-06 07:35:00|121.1|118.9|121.2|119|121.31|119.11|120.88|118.68|0
1628235600000|2021-08-06 07:40:00|121.15|118.95|121.41|119.21|121.52|119.32|121.1|118.9|0
1628235900000|2021-08-06 07:45:00|121.36|119.16|121.41|119.21|121.41|119.21|121.09|118.89|0
1628236200000|2021-08-06 07:50:00|121.31|119.11|121.41|119.21|121.84|119.64|121.2|119|0
1628236500000|2021-08-06 07:55:00|121.46|119.26|121.62|119.42|121.62|119.42|121.3|119.1|0
1628236800000|2021-08-06 08:00:00|121.52|119.32|121.09|118.89|121.62|119.42|120.98|118.78|0
1628237100000|2021-08-06 08:05:00|121.19|118.99|120.98|118.78|121.3|119.1|120.98|118.78|0
1628237400000|2021-08-06 08:10:00|121.03|118.83|121.19|118.99|121.19|118.99|120.98|118.78|0
1628237700000|2021-08-06 08:15:00|121.08|118.88|121.29|119.09|121.4|119.2|121.08|118.88|0
1628238000000|2021-08-06 08:20:00|121.4|119.2|121.61|119.41|121.61|119.41|121.19|118.99|0
1628238300000|2021-08-06 08:25:00|121.72|119.52|121.83|119.63|121.93|119.73|121.66|119.46|0
1628238600000|2021-08-06 08:30:00|121.72|119.52|121.72|119.52|121.83|119.63|121.72|119.52|0
1628238900000|2021-08-06 08:35:00|121.82|119.62|121.82|119.62|122.04|119.84|121.82|119.62|0
1628239200000|2021-08-06 08:40:00|121.93|119.73|122.14|119.94|122.25|120.05|121.93|119.73|0
1628239500000|2021-08-06 08:45:00|122.03|119.83|122.57|120.37|122.57|120.37|122.03|119.83|0
1628239800000|2021-08-06 08:50:00|122.46|120.26|122.57|120.37|122.57|120.37|122.46|120.26|0
1628240100000|2021-08-06 08:55:00|122.68|120.48|123.21|121.01|123.54|121.34|122.68|120.48|0
1628240400000|2021-08-06 09:00:00|123.32|121.12|123.32|121.12|123.43|121.23|123.21|121.01|0
1628240700000|2021-08-06 09:05:00|123.21|121.01|123.1|120.9|123.32|121.12|123.1|120.9|0
1628241000000|2021-08-06 09:10:00|123.21|121.01|123.21|121.01|123.32|121.12|123.1|120.9|0
1628241300000|2021-08-06 09:15:00|123.1|120.9|123.1|120.9|123.21|121.01|123.1|120.9|0
1628241600000|2021-08-06 09:20:00|123.04|120.84|123.31|121.11|123.42|121.22|122.99|120.79|0
1628241900000|2021-08-06 09:25:00|123.2|121|123.2|121|123.31|121.11|123.09|120.89|0
1628242200000|2021-08-06 09:30:00|123.09|120.89|123.09|120.89|123.2|121|122.77|120.57|0
1628242500000|2021-08-06 09:35:00|122.98|120.78|123.09|120.89|123.09|120.89|122.98|120.78|0
1628242800000|2021-08-06 09:40:00|122.98|120.78|123.2|121|123.2|121|122.87|120.67|0
1628243100000|2021-08-06 09:45:00|123.14|120.94|123.19|120.99|123.3|121.1|123.09|120.89|0
1628243400000|2021-08-06 09:50:00|123.25|121.05|123.3|121.1|123.63|121.43|123.19|120.99|0
1628243700000|2021-08-06 09:55:00|123.41|121.21|123.41|121.21|123.52|121.32|123.3|121.1|0
1628244000000|2021-08-06 10:00:00|123.3|121.1|123.19|120.99|123.3|121.1|123.19|120.99|0
1628244300000|2021-08-06 10:05:00|123.08|120.88|122.97|120.77|123.08|120.88|122.97|120.77|0
1628244600000|2021-08-06 10:10:00|123.08|120.88|123.73|121.53|123.83|121.63|123.08|120.88|0
1628244900000|2021-08-06 10:15:00|123.62|121.42|123.61|121.41|123.72|121.52|123.51|121.31|0
1628245200000|2021-08-06 10:20:00|123.51|121.31|123.72|121.52|123.72|121.52|123.4|121.2|0
1628245500000|2021-08-06 10:25:00|123.61|121.41|123.61|121.41|124.15|121.95|123.61|121.41|0
1628245800000|2021-08-06 10:30:00|123.5|121.3|123.5|121.3|123.61|121.41|123.39|121.19|0
1628246100000|2021-08-06 10:35:00|123.39|121.19|123.5|121.3|123.61|121.41|123.17|120.97|0
1628246400000|2021-08-06 10:40:00|123.55|121.35|123.6|121.4|123.71|121.51|123.39|121.19|0
1628246700000|2021-08-06 10:45:00|123.5|121.3|123.49|121.29|123.6|121.4|123.39|121.19|0
1628247000000|2021-08-06 10:50:00|123.39|121.19|123.49|121.29|123.6|121.4|123.28|121.08|0
1628247300000|2021-08-06 10:55:00|123.38|121.18|123.49|121.29|123.6|121.4|123.27|121.07|0
1628247600000|2021-08-06 11:00:00|123.54|121.34|123.49|121.29|123.71|121.51|123.49|121.29|0
1628247900000|2021-08-06 11:05:00|123.6|121.4|124.03|121.83|124.14|121.94|123.49|121.29|0
1628248200000|2021-08-06 11:10:00|124.14|121.94|123.81|121.61|124.14|121.94|123.81|121.61|0
1628248500000|2021-08-06 11:15:00|123.92|121.72|124.02|121.82|124.03|121.83|123.81|121.61|0
1628248800000|2021-08-06 11:20:00|123.97|121.77|123.91|121.71|123.97|121.77|123.91|121.71|0
1628249100000|2021-08-06 11:25:00|124.02|121.82|123.66|121.46|125.12|122.92|123.55|121.35|0
1628249400000|2021-08-06 11:30:00|123.76|121.56|123.98|121.78|123.98|121.78|123.76|121.56|0
1628249700000|2021-08-06 11:35:00|123.87|121.67|123.98|121.78|123.98|121.78|123.87|121.67|0
1628250000000|2021-08-06 11:40:00|123.87|121.67|123.65|121.45|123.87|121.67|123.65|121.45|0
1628250300000|2021-08-06 11:45:00|123.76|121.56|123.54|121.34|123.76|121.56|123.43|121.23|0
1628250600000|2021-08-06 11:50:00|123.43|121.23|123.43|121.23|123.54|121.34|123.32|121.12|0
1628250900000|2021-08-06 11:55:00|123.32|121.12|123.32|121.12|123.43|121.23|123.32|121.12|0
1628251200000|2021-08-06 12:00:00|123.43|121.23|123.21|121.01|123.43|121.23|123.21|121.01|0
1628251500000|2021-08-06 12:05:00|123.32|121.12|123.53|121.33|123.53|121.33|123.21|121.01|0
1628251800000|2021-08-06 12:10:00|123.64|121.44|123.53|121.33|123.75|121.55|123.42|121.22|0
1628252100000|2021-08-06 12:15:00|123.42|121.22|123.42|121.22|123.53|121.33|123.42|121.22|0
1628252400000|2021-08-06 12:20:00|123.53|121.33|123.31|121.11|123.53|121.33|123.09|120.89|0
1628252700000|2021-08-06 12:25:00|123.2|121|122.76|120.56|123.31|121.11|122.66|120.46|0
1628253000000|2021-08-06 12:30:00|122.66|120.46|123.35|121.15|126.67|124.47|121.9|119.7|0
1628253300000|2021-08-06 12:35:00|123.13|120.93|123.13|120.93|123.34|121.14|121.94|119.74|0
1628253600000|2021-08-06 12:40:00|122.8|120.6|121.93|119.73|123.89|121.69|121.61|119.41|0
1628253900000|2021-08-06 12:45:00|121.72|119.52|121.29|119.09|122.58|120.38|121.29|119.09|0
1628254200000|2021-08-06 12:50:00|121.39|119.19|121.28|119.08|121.72|119.52|120.21|118.01|0
1628254500000|2021-08-06 12:55:00|121.39|119.19|122.25|120.05|122.25|120.05|121.39|119.19|0
1628254800000|2021-08-06 13:00:00|122.14|119.94|122.68|120.48|123.01|120.81|121.93|119.73|0
1628255100000|2021-08-06 13:05:00|122.73|120.53|122.9|120.7|123.01|120.81|122.36|120.16|0
1628255400000|2021-08-06 13:10:00|123.01|120.81|123|120.8|123.01|120.81|122.57|120.37|0
1628255700000|2021-08-06 13:15:00|122.9|120.7|123.33|121.13|123.65|121.45|122.9|120.7|0
1628256000000|2021-08-06 13:20:00|123.22|121.02|123.98|121.78|124.2|122|123.11|120.91|0
1628256300000|2021-08-06 13:25:00|124.09|121.89|123.32|121.12|124.3|122.1|123.32|121.12|0
1628256600000|2021-08-06 13:30:00|123.21|121.01|126.5|124.3|126.72|124.52|122.89|120.69|0
1628256900000|2021-08-06 13:35:00|126.28|124.08|125.28|123.08|126.72|124.52|124.63|122.43|0
1628257200000|2021-08-06 13:40:00|125.61|123.41|125.77|123.57|126.38|124.18|125.17|122.97|0
1628257500000|2021-08-06 13:45:00|125.66|123.46|124.62|122.42|126.05|123.85|124.19|121.99|0
1628257800000|2021-08-06 13:50:00|124.68|122.48|123.42|121.22|124.73|122.53|122.23|120.03|0
1628258100000|2021-08-06 13:55:00|123.31|121.11|122.88|120.68|123.31|121.11|122.34|120.14|0
1628258400000|2021-08-06 14:00:00|122.93|120.73|124.18|121.98|124.18|121.98|121.9|119.7|0
1628258700000|2021-08-06 14:05:00|124.29|122.09|124.29|122.09|124.94|122.74|123.53|121.33|0
1628259000000|2021-08-06 14:10:00|124.18|121.98|123.52|121.32|124.72|122.52|123.52|121.32|0
1628259300000|2021-08-06 14:15:00|123.41|121.21|124.17|121.97|124.5|122.3|123.41|121.21|0
1628259600000|2021-08-06 14:20:00|124.06|121.86|124.83|122.63|124.83|122.63|123.74|121.54|0
1628259900000|2021-08-06 14:25:00|124.94|122.74|124.5|122.3|124.94|122.74|124.28|122.08|0
1628260200000|2021-08-06 14:30:00|124.61|122.41|125.15|122.95|125.48|123.28|124.39|122.19|0
1628260500000|2021-08-06 14:35:00|125.04|122.84|124.49|122.29|125.37|123.17|124.27|122.07|0
1628260800000|2021-08-06 14:40:00|124.6|122.4|124.27|122.07|124.6|122.4|124.05|121.85|0
1628261100000|2021-08-06 14:45:00|124.16|121.96|122.86|120.66|124.49|122.29|122.86|120.66|0
1628261400000|2021-08-06 14:50:00|122.75|120.55|123.07|120.87|123.07|120.87|122.31|120.11|0
1628261700000|2021-08-06 14:55:00|123.18|120.98|123.18|120.98|123.29|121.09|121.99|119.79|0
1628262000000|2021-08-06 15:00:00|123.39|121.19|122.96|120.76|124.05|121.85|122.74|120.54|0
1628262300000|2021-08-06 15:05:00|122.63|120.43|123.39|121.19|123.5|121.3|122.2|120|0
1628262600000|2021-08-06 15:10:00|123.5|121.3|123.06|120.86|123.61|121.41|122.85|120.65|0
1628262900000|2021-08-06 15:15:00|123.11|120.91|123.17|120.97|123.28|121.08|122.3|120.1|0
1628263200000|2021-08-06 15:20:00|123.28|121.08|124.47|122.27|124.58|122.38|123.28|121.08|0
1628263500000|2021-08-06 15:25:00|124.37|122.17|124.36|122.16|124.47|122.27|123.38|121.18|0
1628263800000|2021-08-06 15:30:00|124.2|122|123.71|121.51|124.47|122.27|123.71|121.51|0
1628264100000|2021-08-06 15:35:00|123.6|121.4|123.38|121.18|123.81|121.61|123.16|120.96|0
1628264400000|2021-08-06 15:40:00|123.27|121.07|123.27|121.07|123.6|121.4|122.94|120.74|0
1628264700000|2021-08-06 15:45:00|123.16|120.96|123.59|121.39|123.81|121.61|122.94|120.74|0
1628265000000|2021-08-06 15:50:00|123.48|121.28|123.92|121.72|123.92|121.72|123.48|121.28|0
1628265300000|2021-08-06 15:55:00|123.81|121.61|125.12|122.92|125.12|122.92|123.7|121.5|0
1628265600000|2021-08-06 16:00:00|125.23|123.03|125.17|122.97|125.34|123.14|124.79|122.59|0
1628265900000|2021-08-06 16:05:00|125.12|122.92|124.78|122.58|125.22|123.02|124.78|122.58|0
1628266200000|2021-08-06 16:10:00|124.73|122.53|124.45|122.25|124.89|122.69|124.34|122.14|0
1628266500000|2021-08-06 16:15:00|124.56|122.36|124.67|122.47|124.78|122.58|124.13|121.93|0
1628266800000|2021-08-06 16:20:00|124.78|122.58|125.11|122.91|125.11|122.91|124.56|122.36|0
1628267100000|2021-08-06 16:25:00|125.16|122.96|124.94|122.74|125.22|123.02|124.78|122.58|0
1628267400000|2021-08-06 16:30:00|125|122.8|124.99|122.79|125.54|123.34|124.56|122.36|0
1628267700000|2021-08-06 16:35:00|124.94|122.74|124.66|122.46|125.32|123.12|124.66|122.46|0
1628268000000|2021-08-06 16:40:00|124.55|122.35|124.44|122.24|124.66|122.46|124.22|122.02|0
1628268300000|2021-08-06 16:45:00|124.33|122.13|124.77|122.57|124.88|122.68|124.33|122.13|0
1628268600000|2021-08-06 16:50:00|124.88|122.68|125.53|123.33|125.53|123.33|124.77|122.57|0
1628268900000|2021-08-06 16:55:00|125.42|123.22|125.97|123.77|126.08|123.88|125.42|123.22|0
1628269200000|2021-08-06 17:00:00|126.02|123.82|126.19|123.99|126.3|124.1|125.75|123.55|0
1628269500000|2021-08-06 17:05:00|126.08|123.88|125.86|123.66|126.19|123.99|125.86|123.66|0
1628269800000|2021-08-06 17:10:00|125.75|123.55|126.19|123.99|126.19|123.99|125.75|123.55|0
1628270100000|2021-08-06 17:15:00|126.08|123.88|126.18|123.98|126.29|124.09|125.96|123.76|0
1628270400000|2021-08-06 17:20:00|126.07|123.87|125.41|123.21|126.07|123.87|125.41|123.21|0
1628270700000|2021-08-06 17:25:00|125.52|123.32|125.41|123.21|125.52|123.32|125.19|122.99|0
1628271000000|2021-08-06 17:30:00|125.3|123.1|125.63|123.43|125.63|123.43|125.3|123.1|0
1628271300000|2021-08-06 17:35:00|125.74|123.54|125.41|123.21|125.74|123.54|125.41|123.21|0
1628271600000|2021-08-06 17:40:00|125.4|123.2|125.07|122.87|125.51|123.31|124.96|122.76|0
1628271900000|2021-08-06 17:45:00|125.02|122.82|125.18|122.98|125.62|123.42|125.02|122.82|0
1628272200000|2021-08-06 17:50:00|125.23|123.03|125.07|122.87|125.4|123.2|124.96|122.76|0
1628272500000|2021-08-06 17:55:00|124.96|122.76|125.51|123.31|125.51|123.31|124.96|122.76|0
1628272800000|2021-08-06 18:00:00|125.62|123.42|125.67|123.47|125.83|123.63|125.4|123.2|0
1628273100000|2021-08-06 18:05:00|125.61|123.41|125.5|123.3|125.83|123.63|125.28|123.08|0
1628273400000|2021-08-06 18:10:00|125.61|123.41|125.06|122.86|125.61|123.41|125.06|122.86|0
1628273700000|2021-08-06 18:15:00|124.95|122.75|125.5|123.3|125.61|123.41|124.95|122.75|0
1628274000000|2021-08-06 18:20:00|125.39|123.19|125.06|122.86|125.39|123.19|124.84|122.64|0
1628274300000|2021-08-06 18:25:00|125.17|122.97|124.95|122.75|125.17|122.97|124.73|122.53|0
1628274600000|2021-08-06 18:30:00|125.06|122.86|124.94|122.74|125.16|122.96|124.62|122.42|0
1628274900000|2021-08-06 18:35:00|124.83|122.63|124.72|122.52|124.83|122.63|124.5|122.3|0
1628275200000|2021-08-06 18:40:00|124.61|122.41|124.28|122.08|124.72|122.52|124.28|122.08|0
1628275500000|2021-08-06 18:45:00|124.39|122.19|123.52|121.32|124.39|122.19|123.52|121.32|0
1628275800000|2021-08-06 18:50:00|123.41|121.21|123.41|121.21|123.95|121.75|123.41|121.21|0
1628276100000|2021-08-06 18:55:00|123.3|121.1|122.86|120.66|123.41|121.21|122.86|120.66|0
1628276400000|2021-08-06 19:00:00|122.97|120.77|122.43|120.23|123.24|121.04|122.43|120.23|0
1628276700000|2021-08-06 19:05:00|122.64|120.44|123.4|121.2|123.51|121.31|122.53|120.33|0
1628277000000|2021-08-06 19:10:00|123.51|121.31|123.94|121.74|124.05|121.85|123.51|121.31|0
1628277300000|2021-08-06 19:15:00|123.89|121.69|124.16|121.96|124.16|121.96|123.83|121.63|0
1628277600000|2021-08-06 19:20:00|124.27|122.07|124.27|122.07|124.38|122.18|124.16|121.96|0
1628277900000|2021-08-06 19:25:00|124.16|121.96|124.81|122.61|124.81|122.61|124.16|121.96|0
1628278200000|2021-08-06 19:30:00|124.7|122.5|125.14|122.94|125.14|122.94|124.48|122.28|0
1628278500000|2021-08-06 19:35:00|125.19|122.99|124.42|122.22|125.58|123.38|124.42|122.22|0
1628278800000|2021-08-06 19:40:00|124.48|122.28|123.5|121.3|124.7|122.5|123.5|121.3|0
1628279100000|2021-08-06 19:45:00|123.6|121.4|123.38|121.18|123.6|121.4|123.17|120.97|0
1628279400000|2021-08-06 19:50:00|123.17|120.97|123.93|121.73|123.93|121.73|122.84|120.64|0
1628279700000|2021-08-06 19:55:00|124.04|121.84|125.02|122.82|125.46|123.26|123.93|121.73|0
1628280000000|2021-08-06 20:00:00|124.91|122.71|125.13|122.93|125.29|123.09|124.8|122.6|0
1628280300000|2021-08-06 20:05:00|125.02|122.82|125.01|122.81|125.12|122.92|124.9|122.7|0
1628280600000|2021-08-06 20:10:00|124.9|122.7|125.34|123.14|125.45|123.25|124.9|122.7|0
1628492700000|2021-08-09 07:05:00|119.92|117.72|121|118.8|121.21|119.01|119.6|117.4|0
1628493000000|2021-08-09 07:10:00|121.11|118.91|120.13|117.93|121.65|119.45|119.92|117.72|0
1628493300000|2021-08-09 07:15:00|120.24|118.04|120.35|118.15|120.56|118.36|119.92|117.72|0
1628493600000|2021-08-09 07:20:00|120.24|118.04|119.81|117.61|120.45|118.25|119.81|117.61|0
1628493900000|2021-08-09 07:25:00|119.91|117.71|120.13|117.93|120.34|118.14|119.7|117.5|0
1628494200000|2021-08-09 07:30:00|120.23|118.03|120.23|118.03|120.56|118.36|119.59|117.39|0
1628494500000|2021-08-09 07:35:00|120.28|118.08|119.69|117.49|120.55|118.35|119.58|117.38|0
1628494800000|2021-08-09 07:40:00|119.8|117.6|119.1|116.9|119.8|117.6|119.05|116.85|0
1628495100000|2021-08-09 07:45:00|119.05|116.85|118.94|116.74|119.37|117.17|118.83|116.63|0
1628495400000|2021-08-09 07:50:00|119.04|116.84|119.31|117.11|119.37|117.17|118.94|116.74|0
1628495700000|2021-08-09 07:55:00|119.26|117.06|119.25|117.05|119.47|117.27|119.15|116.95|0
1628496000000|2021-08-09 08:00:00|119.36|117.16|119.15|116.95|119.79|117.59|118.72|116.52|0
1628496300000|2021-08-09 08:05:00|119.04|116.84|118.4|116.2|119.15|116.95|118.18|115.98|0
1628496600000|2021-08-09 08:10:00|118.29|116.09|119.36|117.16|119.57|117.37|118.08|115.88|0
1628496900000|2021-08-09 08:15:00|119.25|117.05|119.68|117.48|119.73|117.53|119.25|117.05|0
1628497200000|2021-08-09 08:20:00|119.57|117.37|119.57|117.37|119.78|117.58|119.46|117.26|0
1628497500000|2021-08-09 08:25:00|119.51|117.31|119.46|117.26|119.57|117.37|119.35|117.15|0
1628497800000|2021-08-09 08:30:00|119.56|117.36|119.56|117.36|119.78|117.58|118.92|116.72|0
1628498100000|2021-08-09 08:35:00|119.45|117.25|119.56|117.36|119.78|117.58|119.4|117.2|0
1628498400000|2021-08-09 08:40:00|119.45|117.25|120.2|118|120.2|118|119.45|117.25|0
1628498700000|2021-08-09 08:45:00|120.1|117.9|120.09|117.89|120.42|118.22|119.88|117.68|0
1628499000000|2021-08-09 08:50:00|120.2|118|120.2|118|120.31|118.11|119.98|117.78|0
1628499300000|2021-08-09 08:55:00|120.14|117.94|120.09|117.89|120.31|118.11|119.88|117.68|0
1628499600000|2021-08-09 09:00:00|120.03|117.83|119.66|117.46|120.03|117.83|119.23|117.03|0
1628499900000|2021-08-09 09:05:00|119.76|117.56|119.87|117.67|119.87|117.67|119.55|117.35|0
1628500200000|2021-08-09 09:10:00|119.76|117.56|119.65|117.45|119.98|117.78|119.55|117.35|0
1628500500000|2021-08-09 09:15:00|119.76|117.56|119.44|117.24|119.76|117.56|119.44|117.24|0
1628500800000|2021-08-09 09:20:00|119.33|117.13|119.43|117.23|119.54|117.34|119.11|116.91|0
1628501100000|2021-08-09 09:25:00|119.33|117.13|119.11|116.91|119.75|117.55|119.11|116.91|0
1628501400000|2021-08-09 09:30:00|119.16|116.96|119.43|117.23|119.54|117.34|119.16|116.96|0
1628501700000|2021-08-09 09:35:00|119.32|117.12|119.86|117.66|119.86|117.66|119.21|117.01|0
1628502000000|2021-08-09 09:40:00|119.75|117.55|119.53|117.33|119.86|117.66|119.43|117.23|0
1628502300000|2021-08-09 09:45:00|119.43|117.23|119.32|117.12|119.53|117.33|119.1|116.9|0
1628502600000|2021-08-09 09:50:00|119.42|117.22|119.85|117.65|119.85|117.65|119.32|117.12|0
1628502900000|2021-08-09 09:55:00|119.96|117.76|120.12|117.92|120.28|118.08|119.96|117.76|0
1628503200000|2021-08-09 10:00:00|120.06|117.86|121.03|118.83|121.03|118.83|120.06|117.86|0
1628503500000|2021-08-09 10:05:00|121.25|119.05|120.6|118.4|121.36|119.16|120.6|118.4|0
1628503800000|2021-08-09 10:10:00|120.71|118.51|120.7|118.5|120.81|118.61|120.6|118.4|0
1628504100000|2021-08-09 10:15:00|120.76|118.56|119.73|117.53|120.81|118.61|119.73|117.53|0
1628504400000|2021-08-09 10:20:00|119.84|117.64|119.62|117.42|120.81|118.61|119.62|117.42|0
1628504700000|2021-08-09 10:25:00|119.68|117.48|119.51|117.31|119.95|117.75|119.3|117.1|0
1628505000000|2021-08-09 10:30:00|119.62|117.42|119.62|117.42|119.83|117.63|119.41|117.21|0
1628505300000|2021-08-09 10:35:00|119.56|117.36|119.4|117.2|119.73|117.53|119.4|117.2|0
1628505600000|2021-08-09 10:40:00|119.51|117.31|119.51|117.31|119.62|117.42|119.4|117.2|0
1628505900000|2021-08-09 10:45:00|119.45|117.25|119.61|117.41|119.61|117.41|119.4|117.2|0
1628506200000|2021-08-09 10:50:00|119.72|117.52|120.04|117.84|120.15|117.95|119.61|117.41|0
1628506500000|2021-08-09 10:55:00|120.15|117.95|119.39|117.19|120.15|117.95|119.39|117.19|0
1628506800000|2021-08-09 11:00:00|119.29|117.09|119.39|117.19|119.5|117.3|119.07|116.87|0
1628507100000|2021-08-09 11:05:00|119.29|117.09|119.76|117.56|119.82|117.62|119.29|117.09|0
1628507400000|2021-08-09 11:10:00|119.82|117.62|119.82|117.62|120.25|118.05|119.71|117.51|0
1628507700000|2021-08-09 11:15:00|119.93|117.73|120.03|117.83|120.08|117.88|119.82|117.62|0
1628508000000|2021-08-09 11:20:00|119.92|117.72|120.46|118.26|120.68|118.48|119.92|117.72|0
1628508300000|2021-08-09 11:25:00|120.57|118.37|120.46|118.26|120.78|118.58|120.46|118.26|0
1628508600000|2021-08-09 11:30:00|120.51|118.31|120.35|118.15|120.57|118.37|120.35|118.15|0
1628508900000|2021-08-09 11:35:00|120.46|118.26|120.24|118.04|120.67|118.47|120.02|117.82|0
1628509200000|2021-08-09 11:40:00|120.35|118.15|120.67|118.47|120.88|118.68|120.35|118.15|0
1628509500000|2021-08-09 11:45:00|120.78|118.58|120.67|118.47|120.78|118.58|120.45|118.25|0
1628509800000|2021-08-09 11:50:00|120.61|118.41|120.34|118.14|120.67|118.47|120.34|118.14|0
1628510100000|2021-08-09 11:55:00|120.45|118.25|120.45|118.25|120.56|118.36|120.23|118.03|0
1628510400000|2021-08-09 12:00:00|120.5|118.3|119.9|117.7|120.5|118.3|119.8|117.6|0
1628510700000|2021-08-09 12:05:00|120.01|117.81|120.01|117.81|120.12|117.92|119.9|117.7|0
1628511000000|2021-08-09 12:10:00|120.06|117.86|119.9|117.7|120.12|117.92|119.79|117.59|0
1628511300000|2021-08-09 12:15:00|119.79|117.59|119.68|117.48|119.79|117.59|119.36|117.16|0
1628511600000|2021-08-09 12:20:00|119.79|117.59|119.57|117.37|120|117.8|119.57|117.37|0
1628511900000|2021-08-09 12:25:00|119.68|117.48|119.89|117.69|119.9|117.7|119.57|117.37|0
1628512200000|2021-08-09 12:30:00|120|117.8|119.78|117.58|120.11|117.91|119.68|117.48|0
1628512500000|2021-08-09 12:35:00|119.73|117.53|119.78|117.58|120|117.8|119.68|117.48|0
1628512800000|2021-08-09 12:40:00|119.89|117.69|120.21|118.01|120.21|118.01|119.83|117.63|0
1628513100000|2021-08-09 12:45:00|120.1|117.9|120.53|118.33|120.64|118.44|120.1|117.9|0
1628513400000|2021-08-09 12:50:00|120.58|118.38|120.75|118.55|121.51|119.31|120.58|118.38|0
1628513700000|2021-08-09 12:55:00|120.85|118.65|120.96|118.76|121.07|118.87|120.75|118.55|0
1628514000000|2021-08-09 13:00:00|121.07|118.87|121.39|119.19|121.61|119.41|121.07|118.87|0
1628514300000|2021-08-09 13:05:00|121.28|119.08|121.39|119.19|121.5|119.3|121.01|118.81|0
1628514600000|2021-08-09 13:10:00|121.33|119.13|121.39|119.19|121.39|119.19|121.06|118.86|0
1628514900000|2021-08-09 13:15:00|121.5|119.3|121.93|119.73|121.93|119.73|121.5|119.3|0
1628515200000|2021-08-09 13:20:00|121.82|119.62|121.93|119.73|121.93|119.73|121.71|119.51|0
1628515500000|2021-08-09 13:25:00|122.04|119.84|122.58|120.38|122.58|120.38|122.03|119.83|0
1628515800000|2021-08-09 13:30:00|122.69|120.49|120.51|118.31|124|121.8|120.51|118.31|0
1628516100000|2021-08-09 13:35:00|120.41|118.21|118.47|116.27|120.41|118.21|117.73|115.53|0
1628516400000|2021-08-09 13:40:00|118.15|115.95|120.08|117.88|120.08|117.88|118.1|115.9|0
1628516700000|2021-08-09 13:45:00|119.97|117.77|120.51|118.31|121.48|119.28|119.76|117.56|0
1628517000000|2021-08-09 13:50:00|120.72|118.52|119.54|117.34|121.05|118.85|119.54|117.34|0
1628517300000|2021-08-09 13:55:00|119.64|117.44|119.53|117.33|120.29|118.09|119.21|117.01|0
1628517600000|2021-08-09 14:00:00|119.43|117.23|119.26|117.06|119.96|117.76|119.21|117.01|0
1628517900000|2021-08-09 14:05:00|119.21|117.01|119.1|116.9|120.18|117.98|118.99|116.79|0
1628518200000|2021-08-09 14:10:00|119.15|116.95|118.67|116.47|119.96|117.76|118.46|116.26|0
1628518500000|2021-08-09 14:15:00|118.56|116.36|118.99|116.79|119.31|117.11|118.24|116.04|0
1628518800000|2021-08-09 14:20:00|119.1|116.9|119.52|117.32|119.63|117.43|118.99|116.79|0
1628519100000|2021-08-09 14:25:00|119.63|117.43|119.63|117.43|119.95|117.75|119.42|117.22|0
1628519400000|2021-08-09 14:30:00|119.74|117.54|119.41|117.21|120.17|117.97|119.41|117.21|0
1628519700000|2021-08-09 14:35:00|119.31|117.11|120.06|117.86|120.49|118.29|119.2|117|0
1628520000000|2021-08-09 14:40:00|119.95|117.75|120.7|118.5|120.92|118.72|119.95|117.75|0
1628520300000|2021-08-09 14:45:00|120.48|118.28|120.48|118.28|120.92|118.72|120.38|118.18|0
1628520600000|2021-08-09 14:50:00|120.38|118.18|120.48|118.28|121.67|119.47|120.16|117.96|0
1628520900000|2021-08-09 14:55:00|120.7|118.5|119.83|117.63|120.8|118.6|119.3|117.1|0
1628521200000|2021-08-09 15:00:00|119.72|117.52|119.62|117.42|120.15|117.95|119.51|117.31|0
1628521500000|2021-08-09 15:05:00|119.72|117.52|119.88|117.68|120.26|118.06|119.4|117.2|0
1628521800000|2021-08-09 15:10:00|119.94|117.74|119.93|117.73|120.15|117.95|119.61|117.41|0
1628522100000|2021-08-09 15:15:00|119.83|117.63|120.47|118.27|120.58|118.38|119.61|117.41|0
1628522400000|2021-08-09 15:20:00|120.36|118.16|119.82|117.62|120.69|118.49|119.71|117.51|0
1628522700000|2021-08-09 15:25:00|119.93|117.73|120.78|118.58|120.78|118.58|119.66|117.46|0
1628523000000|2021-08-09 15:30:00|120.89|118.69|121.1|118.9|121.21|119.01|119.85|117.65|0
1628523300000|2021-08-09 15:35:00|120.99|118.79|121.1|118.9|121.53|119.33|120.88|118.68|0
1628523600000|2021-08-09 15:40:00|120.99|118.79|121.31|119.11|121.42|119.22|120.99|118.79|0
1628523900000|2021-08-09 15:45:00|121.42|119.22|121.75|119.55|121.85|119.65|121.21|119.01|0
1628524200000|2021-08-09 15:50:00|121.64|119.44|122.18|119.98|122.29|120.09|121.64|119.44|0
1628524500000|2021-08-09 15:55:00|122.29|120.09|122.5|120.3|122.5|120.3|122.07|119.87|0
1628524800000|2021-08-09 16:00:00|122.39|120.19|121.63|119.43|122.5|120.3|121.63|119.43|0
1628525100000|2021-08-09 16:05:00|121.74|119.54|121.85|119.65|122.17|119.97|121.74|119.54|0
1628525400000|2021-08-09 16:10:00|121.9|119.7|121.95|119.75|122.06|119.86|121.84|119.64|0
1628525700000|2021-08-09 16:15:00|121.9|119.7|121.84|119.64|122.06|119.86|121.73|119.53|0
1628526000000|2021-08-09 16:20:00|121.73|119.53|121.3|119.1|121.95|119.75|121.3|119.1|0
1628526300000|2021-08-09 16:25:00|121.19|118.99|121.3|119.1|121.51|119.31|121.19|118.99|0
1628526600000|2021-08-09 16:30:00|121.4|119.2|121.62|119.42|121.84|119.64|121.3|119.1|0
1628526900000|2021-08-09 16:35:00|121.73|119.53|121.73|119.53|121.73|119.53|121.4|119.2|0
1628527200000|2021-08-09 16:40:00|121.83|119.63|121.4|119.2|121.83|119.63|121.18|118.98|0
1628527500000|2021-08-09 16:45:00|121.51|119.31|121.61|119.41|121.83|119.63|121.51|119.31|0
1628527800000|2021-08-09 16:50:00|121.72|119.52|121.83|119.63|121.94|119.74|121.72|119.52|0
1628528100000|2021-08-09 16:55:00|121.94|119.74|121.72|119.52|121.94|119.74|121.5|119.3|0
1628528400000|2021-08-09 17:00:00|121.83|119.63|121.82|119.62|122.09|119.89|121.72|119.52|0
1628528700000|2021-08-09 17:05:00|121.71|119.51|121.93|119.73|122.04|119.84|121.71|119.51|0
1628529000000|2021-08-09 17:10:00|121.82|119.62|122.04|119.84|122.15|119.95|121.82|119.62|0
1628529300000|2021-08-09 17:15:00|122.15|119.95|121.6|119.4|122.25|120.05|121.6|119.4|0
1628529600000|2021-08-09 17:20:00|121.71|119.51|122.03|119.83|122.03|119.83|121.49|119.29|0
1628529900000|2021-08-09 17:25:00|121.92|119.72|121.6|119.4|121.92|119.72|121.6|119.4|0
1628530200000|2021-08-09 17:30:00|121.49|119.29|121.38|119.18|121.6|119.4|121.27|119.07|0
1628530500000|2021-08-09 17:35:00|121.27|119.07|121.81|119.61|121.92|119.72|121.27|119.07|0
1628530800000|2021-08-09 17:40:00|121.92|119.72|121.81|119.61|122.03|119.83|121.64|119.44|0
1628531100000|2021-08-09 17:45:00|121.92|119.72|121.8|119.6|121.92|119.72|121.7|119.5|0
1628531400000|2021-08-09 17:50:00|121.7|119.5|121.91|119.71|121.91|119.71|121.7|119.5|0
1628531700000|2021-08-09 17:55:00|122.02|119.82|122.02|119.82|122.35|120.15|121.91|119.71|0
1628532000000|2021-08-09 18:00:00|122.13|119.93|122.34|120.14|122.34|120.14|122.02|119.82|0
1628532300000|2021-08-09 18:05:00|122.45|120.25|120.83|118.63|122.9|120.7|120.83|118.63|0
1628532600000|2021-08-09 18:10:00|120.94|118.74|121.05|118.85|121.26|119.06|120.83|118.63|0
1628532900000|2021-08-09 18:15:00|120.94|118.74|121.26|119.06|121.26|119.06|120.94|118.74|0
1628533200000|2021-08-09 18:20:00|121.31|119.11|121.37|119.17|121.37|119.17|121.26|119.06|0
1628533500000|2021-08-09 18:25:00|121.48|119.28|122.13|119.93|122.13|119.93|121.37|119.17|0
1628533800000|2021-08-09 18:30:00|122.24|120.04|122.67|120.47|122.68|120.48|122.24|120.04|0
1628534100000|2021-08-09 18:35:00|122.57|120.37|122.56|120.36|122.78|120.58|122.46|120.26|0
1628534400000|2021-08-09 18:40:00|122.45|120.25|121.69|119.49|122.45|120.25|121.47|119.27|0
1628534700000|2021-08-09 18:45:00|121.58|119.38|121.79|119.59|121.9|119.7|121.47|119.27|0
1628535000000|2021-08-09 18:50:00|121.68|119.48|121.68|119.48|121.68|119.48|121.36|119.16|0
1628535300000|2021-08-09 18:55:00|121.63|119.43|121.57|119.37|121.79|119.59|121.46|119.26|0
1628535600000|2021-08-09 19:00:00|121.46|119.26|121.46|119.26|121.79|119.59|121.35|119.15|0
1628535900000|2021-08-09 19:05:00|121.35|119.15|121.35|119.15|121.46|119.26|121.13|118.93|0
1628536200000|2021-08-09 19:10:00|121.46|119.26|121.46|119.26|121.46|119.26|121.02|118.82|0
1628536500000|2021-08-09 19:15:00|121.4|119.2|121.24|119.04|121.67|119.47|121.13|118.93|0
1628536800000|2021-08-09 19:20:00|121.34|119.14|120.47|118.27|121.34|119.14|120.37|118.17|0
1628537100000|2021-08-09 19:25:00|120.37|118.17|120.8|118.6|120.91|118.71|120.26|118.06|0
1628537400000|2021-08-09 19:30:00|120.91|118.71|121.56|119.36|121.56|119.36|120.8|118.6|0
1628537700000|2021-08-09 19:35:00|121.45|119.25|122.1|119.9|122.21|120.01|121.45|119.25|0
1628538000000|2021-08-09 19:40:00|121.99|119.79|120.9|118.7|121.99|119.79|120.79|118.59|0
1628538300000|2021-08-09 19:45:00|120.68|118.48|119.92|117.72|120.79|118.59|119.92|117.72|0
1628538600000|2021-08-09 19:50:00|120.35|118.15|119.6|117.4|120.35|118.15|119.38|117.18|0
1628538900000|2021-08-09 19:55:00|119.49|117.29|120.03|117.83|120.46|118.26|119.49|117.29|0
1628539200000|2021-08-09 20:00:00|120.24|118.04|121.11|118.91|121.11|118.91|120.24|118.04|0
1628539500000|2021-08-09 20:05:00|121.22|119.02|121.32|119.12|121.54|119.34|121.22|119.02|0
1628539800000|2021-08-09 20:10:00|121|118.8|120.45|118.25|121.11|118.91|120.34|118.14|0
1628540100000|2021-08-09 20:15:00|120.54|117.94|120.54|117.94|120.65|118.05|120.54|117.94|0
1628540400000|2021-08-09 20:20:00|120.65|118.05|120.76|118.16|120.87|118.27|120.65|118.05|0
1628540700000|2021-08-09 20:25:00|120.87|118.27|120.76|118.16|120.92|118.32|120.76|118.16|0
1628541000000|2021-08-09 20:30:00|120.65|118.05|120.32|117.72|120.65|118.05|120.1|117.5|0
1628541300000|2021-08-09 20:35:00|120.43|117.83|120.64|118.04|120.64|118.04|120.43|117.83|0
1628541600000|2021-08-09 20:40:00|120.75|118.15|120.53|117.93|120.86|118.26|120.53|117.93|0
1628541900000|2021-08-09 20:45:00|120.64|118.04|120.53|117.93|120.69|118.09|120.53|117.93|0
1628542200000|2021-08-09 20:50:00|120.64|118.04|120.64|118.04|120.85|118.25|120.64|118.04|0
1628542500000|2021-08-09 20:55:00|120.74|118.14|121.09|118.49|121.29|118.69|120.74|118.14|0
1628542800000|2021-08-09 21:00:00|121.06|118.46|121.53|118.93|121.53|118.93|120.98|118.38|0
1628543100000|2021-08-09 21:05:00|121.55|118.95|121.54|118.94|121.62|119.02|121.53|118.93|0
1628543400000|2021-08-09 21:10:00|121.53|118.93|121.43|118.83|121.53|118.93|121.4|118.8|0
1628543700000|2021-08-09 21:15:00|121.4|118.8|121.46|118.86|121.46|118.86|121.38|118.78|0
1628544000000|2021-08-09 21:20:00|121.44|118.84|121.39|118.79|121.46|118.86|121.36|118.76|0
1628544300000|2021-08-09 21:25:00|121.38|118.78|121.38|118.78|121.39|118.79|121.38|118.78|0
1628544900000|2021-08-09 21:35:00|121.36|118.76|121.36|118.76|121.38|118.78|121.36|118.76|0
1628545200000|2021-08-09 21:40:00|121.34|118.74|121.32|118.72|121.34|118.74|121.31|118.71|0
1628545500000|2021-08-09 21:45:00|121.35|118.75|121.32|118.72|121.35|118.75|121.3|118.7|0
1628545800000|2021-08-09 21:50:00|121.35|118.75|121.29|118.69|121.35|118.75|121.26|118.66|0
1628546100000|2021-08-09 21:55:00|121.28|118.68|121.2|118.6|121.32|118.72|121.2|118.6|0
1628546400000|2021-08-09 22:00:00|120.99|118.39|121.15|118.55|121.48|118.88|120.99|118.39|0
1628546700000|2021-08-09 22:05:00|121.26|118.66|121.26|118.66|121.26|118.66|121.15|118.55|0
1628547000000|2021-08-09 22:10:00|121.15|118.55|121.15|118.55|121.26|118.66|121.15|118.55|0
1628547300000|2021-08-09 22:15:00|121.04|118.44|120.93|118.33|121.04|118.44|120.82|118.22|0
1628547600000|2021-08-09 22:20:00|120.98|118.38|120.49|117.89|120.98|118.38|120.49|117.89|0
1628547900000|2021-08-09 22:25:00|120.6|118|120.16|117.56|120.6|118|120.06|117.46|0
1628548200000|2021-08-09 22:30:00|120.22|117.62|120.49|117.89|120.6|118|120.16|117.56|0
1628548500000|2021-08-09 22:35:00|120.54|117.94|119.94|117.34|120.54|117.94|119.94|117.34|0
1628548800000|2021-08-09 22:40:00|120.05|117.45|120.05|117.45|120.16|117.56|119.94|117.34|0
1628549100000|2021-08-09 22:45:00|119.89|117.29|120.37|117.77|120.37|117.77|119.89|117.29|0
1628549400000|2021-08-09 22:50:00|120.32|117.72|120.15|117.55|120.37|117.77|120.15|117.55|0
1628549700000|2021-08-09 22:55:00|120.21|117.61|120.15|117.55|120.26|117.66|120.15|117.55|0
1628550000000|2021-08-09 23:00:00|120.04|117.44|120.04|117.44|120.15|117.55|119.94|117.34|0
1628550300000|2021-08-09 23:05:00|120.15|117.55|120.15|117.55|120.15|117.55|120.04|117.44|0
1628550600000|2021-08-09 23:10:00|120.04|117.44|120.04|117.44|120.15|117.55|120.04|117.44|0
1628550900000|2021-08-09 23:15:00|120.09|117.49|120.04|117.44|120.15|117.55|120.04|117.44|0
1628551200000|2021-08-09 23:20:00|119.93|117.33|119.82|117.22|120.04|117.44|119.82|117.22|0
1628551500000|2021-08-09 23:25:00|119.93|117.33|119.92|117.32|119.93|117.33|119.71|117.11|0
1628551800000|2021-08-09 23:30:00|119.82|117.22|119.38|116.78|119.82|117.22|119.38|116.78|0
1628552100000|2021-08-09 23:35:00|119.27|116.67|119.49|116.89|119.49|116.89|119.11|116.51|0
1628552400000|2021-08-09 23:40:00|119.43|116.83|119.81|117.21|119.81|117.21|119.38|116.78|0
1628552700000|2021-08-09 23:45:00|119.7|117.1|120.02|117.42|120.24|117.64|119.38|116.78|0
1628553000000|2021-08-09 23:50:00|120.13|117.53|120.02|117.42|120.13|117.53|120.02|117.42|0
1628553300000|2021-08-09 23:55:00|120.13|117.53|120.07|117.47|120.24|117.64|120.07|117.47|0
1628553600000|2021-08-10 00:00:00|120.02|117.42|120.23|117.63|120.34|117.74|120.02|117.42|0
1628553900000|2021-08-10 00:05:00|120.34|117.74|120.01|117.41|120.34|117.74|120.01|117.41|0
1628554200000|2021-08-10 00:10:00|120.12|117.52|120.23|117.63|120.34|117.74|120.12|117.52|0
1628554500000|2021-08-10 00:15:00|120.34|117.74|120.55|117.95|120.77|118.17|120.23|117.63|0
1628554800000|2021-08-10 00:20:00|120.44|117.84|120.23|117.63|120.55|117.95|120.23|117.63|0
1628555100000|2021-08-10 00:25:00|120.33|117.73|120.11|117.51|120.33|117.73|120.01|117.41|0
1628555400000|2021-08-10 00:30:00|120.01|117.41|120.16|117.56|120.33|117.73|120.01|117.41|0
1628555700000|2021-08-10 00:35:00|120.22|117.62|120.22|117.62|120.22|117.62|120|117.4|0
1628556000000|2021-08-10 00:40:00|120.33|117.73|120.98|118.38|120.98|118.38|120.33|117.73|0
1628556300000|2021-08-10 00:45:00|120.92|118.32|121.08|118.48|121.08|118.48|120.76|118.16|0
1628556600000|2021-08-10 00:50:00|120.97|118.37|120.86|118.26|121.19|118.59|120.81|118.21|0
1628556900000|2021-08-10 00:55:00|120.97|118.37|121.19|118.59|121.19|118.59|120.86|118.26|0
1628557200000|2021-08-10 01:00:00|121.08|118.48|120.75|118.15|121.19|118.59|120.75|118.15|0
1628557500000|2021-08-10 01:05:00|120.86|118.26|120.75|118.15|120.97|118.37|120.75|118.15|0
1628557800000|2021-08-10 01:10:00|120.64|118.04|120.75|118.15|120.75|118.15|120.64|118.04|0
1628558100000|2021-08-10 01:15:00|120.85|118.25|120.64|118.04|120.96|118.36|120.53|117.93|0
1628558400000|2021-08-10 01:20:00|120.58|117.98|120.53|117.93|120.96|118.36|120.53|117.93|0
1628558700000|2021-08-10 01:25:00|120.58|117.98|120.2|117.6|120.58|117.98|120.14|117.54|0
1628559000000|2021-08-10 01:30:00|120.09|117.49|119.98|117.38|120.31|117.71|119.98|117.38|0
1628559300000|2021-08-10 01:35:00|120.03|117.43|119.98|117.38|120.14|117.54|119.98|117.38|0
1628559600000|2021-08-10 01:40:00|120.09|117.49|119.98|117.38|120.19|117.59|119.98|117.38|0
1628559900000|2021-08-10 01:45:00|119.44|116.84|118.63|116.03|119.44|116.84|118.57|115.97|0
1628560200000|2021-08-10 01:50:00|118.57|115.97|117.4|114.8|118.68|116.08|117.08|114.48|0
1628560500000|2021-08-10 01:55:00|117.34|114.74|116.86|114.26|117.4|114.8|116.65|114.05|0
1628560800000|2021-08-10 02:00:00|116.76|114.16|116.75|114.15|116.86|114.26|116.38|113.78|0
1628561100000|2021-08-10 02:05:00|116.7|114.1|116.86|114.26|117.07|114.47|116.54|113.94|0
1628561400000|2021-08-10 02:10:00|116.75|114.15|116.86|114.26|117.07|114.47|116.75|114.15|0
1628561700000|2021-08-10 02:15:00|116.96|114.36|117.07|114.47|117.17|114.57|116.75|114.15|0
1628562000000|2021-08-10 02:20:00|117.17|114.57|116.85|114.25|117.17|114.57|116.75|114.15|0
1628562300000|2021-08-10 02:25:00|116.96|114.36|117.17|114.57|117.38|114.78|116.85|114.25|0
1628562600000|2021-08-10 02:30:00|117.28|114.68|117.06|114.46|117.28|114.68|117.01|114.41|0
1628562900000|2021-08-10 02:35:00|116.95|114.35|117.16|114.56|117.27|114.67|116.85|114.25|0
1628563200000|2021-08-10 02:40:00|117.22|114.62|117.16|114.56|117.38|114.78|117.11|114.51|0
1628563500000|2021-08-10 02:45:00|117.27|114.67|117.37|114.77|117.48|114.88|117.16|114.56|0
1628563800000|2021-08-10 02:50:00|117.59|114.99|117.91|115.31|117.91|115.31|117.59|114.99|0
1628564100000|2021-08-10 02:55:00|117.8|115.2|117.58|114.98|117.91|115.31|117.48|114.88|0
1628564400000|2021-08-10 03:00:00|117.69|115.09|117.47|114.87|117.69|115.09|117.37|114.77|0
1628564700000|2021-08-10 03:05:00|117.52|114.92|117.37|114.77|117.58|114.98|117.37|114.77|0
1628565000000|2021-08-10 03:10:00|117.47|114.87|117.15|114.55|117.47|114.87|117.04|114.44|0
1628565300000|2021-08-10 03:15:00|117.26|114.66|117.15|114.55|117.26|114.66|117.04|114.44|0
1628565600000|2021-08-10 03:20:00|117.09|114.49|116.93|114.33|117.25|114.65|116.93|114.33|0
1628565900000|2021-08-10 03:25:00|116.98|114.38|117.46|114.86|117.46|114.86|116.98|114.38|0
1628566200000|2021-08-10 03:30:00|117.36|114.76|117.14|114.54|117.46|114.86|117.04|114.44|0
1628566500000|2021-08-10 03:35:00|117.09|114.49|117.03|114.43|117.14|114.54|116.93|114.33|0
1628566800000|2021-08-10 03:40:00|116.98|114.38|117.14|114.54|117.14|114.54|116.82|114.22|0
1628567100000|2021-08-10 03:45:00|117.03|114.43|116.92|114.32|117.14|114.54|116.92|114.32|0
1628567400000|2021-08-10 03:50:00|117.03|114.43|117.13|114.53|117.13|114.53|116.92|114.32|0
1628567700000|2021-08-10 03:55:00|117.03|114.43|117.13|114.53|117.24|114.64|117.03|114.43|0
1628568000000|2021-08-10 04:00:00|117.08|114.48|117.13|114.53|117.24|114.64|117.02|114.42|0
1628568300000|2021-08-10 04:05:00|117.02|114.42|117.23|114.63|117.23|114.63|117.02|114.42|0
1628568600000|2021-08-10 04:10:00|117.13|114.53|117.23|114.63|117.23|114.63|117.13|114.53|0
1628568900000|2021-08-10 04:15:00|117.13|114.53|117.39|114.79|117.49|114.89|117.02|114.42|0
1628569200000|2021-08-10 04:20:00|117.34|114.74|117.44|114.84|117.55|114.95|117.34|114.74|0
1628569500000|2021-08-10 04:25:00|117.33|114.73|117.23|114.63|117.44|114.84|117.23|114.63|0
1628569800000|2021-08-10 04:30:00|117.33|114.73|117.38|114.78|117.44|114.84|117.33|114.73|0
1628570100000|2021-08-10 04:35:00|117.33|114.73|117.65|115.05|117.65|115.05|117.33|114.73|0
1628570400000|2021-08-10 04:40:00|117.7|115.1|117.65|115.05|117.86|115.26|117.54|114.94|0
1628570700000|2021-08-10 04:45:00|117.75|115.15|117.64|115.04|117.75|115.15|117.64|115.04|0
1628571000000|2021-08-10 04:50:00|117.7|115.1|117.96|115.36|118.07|115.47|117.7|115.1|0
1628571300000|2021-08-10 04:55:00|118.07|115.47|117.96|115.36|118.07|115.47|117.96|115.36|0
1628571600000|2021-08-10 05:00:00|117.9|115.3|117.85|115.25|118.17|115.57|117.75|115.15|0
1628571900000|2021-08-10 05:05:00|117.96|115.36|117.96|115.36|118.07|115.47|117.74|115.14|0
1628572200000|2021-08-10 05:10:00|117.9|115.3|117.95|115.35|117.96|115.36|117.74|115.14|0
1628572500000|2021-08-10 05:15:00|117.85|115.25|117.85|115.25|117.95|115.35|117.74|115.14|0
1628572800000|2021-08-10 05:20:00|117.95|115.35|117.84|115.24|118|115.4|117.74|115.14|0
1628573100000|2021-08-10 05:25:00|117.95|115.35|118.06|115.46|118.16|115.56|117.79|115.19|0
1628573400000|2021-08-10 05:30:00|118.16|115.56|118.05|115.45|118.27|115.67|118.05|115.45|0
1628573700000|2021-08-10 05:35:00|118.16|115.56|118.32|115.72|118.48|115.88|118.05|115.45|0
1628574000000|2021-08-10 05:40:00|118.37|115.77|118.91|116.31|119.02|116.42|118.27|115.67|0
1628574300000|2021-08-10 05:45:00|119.01|116.41|118.74|116.14|119.01|116.41|118.58|115.98|0
1628574600000|2021-08-10 05:50:00|118.69|116.09|118.37|115.77|118.69|116.09|118.26|115.66|0
1628574900000|2021-08-10 05:55:00|118.31|115.71|118.26|115.66|118.37|115.77|118.26|115.66|0
1628575200000|2021-08-10 06:00:00|118.04|115.44|118.15|115.55|118.26|115.66|117.72|115.12|0
1628575500000|2021-08-10 06:05:00|118.09|115.49|118.04|115.44|118.15|115.55|117.83|115.23|0
1628575800000|2021-08-10 06:10:00|117.98|115.38|118.04|115.44|118.14|115.54|117.82|115.22|0
1628576100000|2021-08-10 06:15:00|118.14|115.54|118.14|115.54|118.46|115.86|118.04|115.44|0
1628576400000|2021-08-10 06:20:00|118.03|115.43|118.03|115.43|118.25|115.65|118.03|115.43|0
1628576700000|2021-08-10 06:25:00|118.14|115.54|118.14|115.54|118.14|115.54|118.03|115.43|0
1628577000000|2021-08-10 06:30:00|118.24|115.64|118.67|116.07|118.67|116.07|118.14|115.54|0
1628577300000|2021-08-10 06:35:00|118.56|115.96|118.67|116.07|118.67|116.07|118.56|115.96|0
1628577600000|2021-08-10 06:40:00|118.56|115.96|118.77|116.17|118.88|116.28|118.56|115.96|0
1628577900000|2021-08-10 06:45:00|118.88|116.28|118.56|115.96|118.88|116.28|118.45|115.85|0
1628578200000|2021-08-10 06:50:00|118.67|116.07|118.66|116.06|118.77|116.17|118.34|115.74|0
1628578500000|2021-08-10 06:55:00|118.56|115.96|118.55|115.95|118.66|116.06|118.45|115.85|0
1628578800000|2021-08-10 07:00:00|118.34|115.74|119.74|117.14|119.85|117.25|117.53|114.93|0
1628579100000|2021-08-10 07:05:00|119.33|117.13|119.43|117.23|119.76|117.56|119.33|117.13|0
1628579400000|2021-08-10 07:10:00|119.54|117.34|119.32|117.12|119.76|117.56|119.32|117.12|0
1628579700000|2021-08-10 07:15:00|119.43|117.23|119.97|117.77|119.97|117.77|119.21|117.01|0
1628580000000|2021-08-10 07:20:00|119.86|117.66|120.51|118.31|120.94|118.74|119.86|117.66|0
1628580300000|2021-08-10 07:25:00|120.4|118.2|120.51|118.31|120.72|118.52|120.29|118.09|0
1628580600000|2021-08-10 07:30:00|120.61|118.41|120.5|118.3|120.83|118.63|120.4|118.2|0
1628580900000|2021-08-10 07:35:00|120.61|118.41|120.28|118.08|120.61|118.41|120.18|117.98|0
1628581200000|2021-08-10 07:40:00|120.34|118.14|120.39|118.19|120.61|118.41|120.28|118.08|0
1628581500000|2021-08-10 07:45:00|120.5|118.3|120.28|118.08|120.5|118.3|120.28|118.08|0
1628581800000|2021-08-10 07:50:00|120.17|117.97|120.06|117.86|120.28|118.08|119.95|117.75|0
1628582100000|2021-08-10 07:55:00|119.95|117.75|120.17|117.97|120.38|118.18|119.95|117.75|0
1628582400000|2021-08-10 08:00:00|120.28|118.08|120.6|118.4|120.71|118.51|119.84|117.64|0
1628582700000|2021-08-10 08:05:00|120.71|118.51|120.16|117.96|120.71|118.51|119.73|117.53|0
1628583000000|2021-08-10 08:10:00|120.11|117.91|119.62|117.42|120.38|118.18|119.62|117.42|0
1628583300000|2021-08-10 08:15:00|119.51|117.31|119.62|117.42|119.73|117.53|119.4|117.2|0
1628583600000|2021-08-10 08:20:00|119.73|117.53|119.73|117.53|119.83|117.63|119.4|117.2|0
1628583900000|2021-08-10 08:25:00|119.83|117.63|119.83|117.63|119.83|117.63|119.62|117.42|0
1628584200000|2021-08-10 08:30:00|119.94|117.74|119.61|117.41|120.16|117.96|119.51|117.31|0
1628584500000|2021-08-10 08:35:00|119.51|117.31|119.5|117.3|119.72|117.52|119.5|117.3|0
1628584800000|2021-08-10 08:40:00|119.4|117.2|119.83|117.63|119.83|117.63|119.39|117.19|0
1628585100000|2021-08-10 08:45:00|119.72|117.52|119.61|117.41|119.93|117.73|119.55|117.35|0
1628585400000|2021-08-10 08:50:00|119.71|117.51|119.82|117.62|119.82|117.62|119.61|117.41|0
1628585700000|2021-08-10 08:55:00|119.93|117.73|120.14|117.94|120.14|117.94|119.93|117.73|0
1628586000000|2021-08-10 09:00:00|120.03|117.83|119.92|117.72|120.03|117.83|119.71|117.51|0
1628586300000|2021-08-10 09:05:00|120.03|117.83|119.6|117.4|120.19|117.99|119.49|117.29|0
1628586600000|2021-08-10 09:10:00|119.71|117.51|120.03|117.83|120.03|117.83|119.49|117.29|0
1628586900000|2021-08-10 09:15:00|119.92|117.72|119.81|117.61|120.03|117.83|119.7|117.5|0
1628587200000|2021-08-10 09:20:00|119.7|117.5|119.81|117.61|119.92|117.72|119.59|117.39|0
1628587500000|2021-08-10 09:25:00|119.92|117.72|119.91|117.71|120.02|117.82|119.7|117.5|0
1628587800000|2021-08-10 09:30:00|120.02|117.82|119.91|117.71|120.24|118.04|119.81|117.61|0
1628588100000|2021-08-10 09:35:00|119.8|117.6|119.91|117.71|119.91|117.71|119.69|117.49|0
1628588400000|2021-08-10 09:40:00|120.02|117.82|119.91|117.71|120.07|117.87|119.69|117.49|0
1628588700000|2021-08-10 09:45:00|120.02|117.82|119.91|117.71|120.02|117.82|119.91|117.71|0
1628589000000|2021-08-10 09:50:00|120.01|117.81|120.01|117.81|120.01|117.81|119.9|117.7|0
1628589300000|2021-08-10 09:55:00|120.06|117.86|119.69|117.49|120.06|117.86|119.69|117.49|0
1628589600000|2021-08-10 10:00:00|119.79|117.59|119.36|117.16|120.01|117.81|119.25|117.05|0
1628589900000|2021-08-10 10:05:00|119.25|117.05|119.57|117.37|119.57|117.37|119.25|117.05|0
1628590200000|2021-08-10 10:10:00|119.68|117.48|119.68|117.48|119.79|117.59|119.57|117.37|0
1628590500000|2021-08-10 10:15:00|119.57|117.37|119.79|117.59|119.79|117.59|119.46|117.26|0
1628590800000|2021-08-10 10:20:00|119.68|117.48|119.78|117.58|119.79|117.59|119.57|117.37|0
1628591100000|2021-08-10 10:25:00|119.84|117.64|119.78|117.58|119.89|117.69|119.46|117.26|0
1628591400000|2021-08-10 10:30:00|119.89|117.69|119.78|117.58|119.89|117.69|119.56|117.36|0
1628591700000|2021-08-10 10:35:00|119.89|117.69|120.1|117.9|120.21|118.01|119.89|117.69|0
1628592000000|2021-08-10 10:40:00|119.99|117.79|119.78|117.58|120.1|117.9|119.78|117.58|0
1628592300000|2021-08-10 10:45:00|119.88|117.68|119.88|117.68|119.99|117.79|119.88|117.68|0
1628592600000|2021-08-10 10:50:00|119.77|117.57|119.99|117.79|120.1|117.9|119.77|117.57|0
1628592900000|2021-08-10 10:55:00|120.1|117.9|119.66|117.46|120.1|117.9|119.66|117.46|0
1628593200000|2021-08-10 11:00:00|119.77|117.57|120.31|118.11|120.42|118.22|119.55|117.35|0
1628593500000|2021-08-10 11:05:00|120.42|118.22|119.98|117.78|120.42|118.22|119.87|117.67|0
1628593800000|2021-08-10 11:10:00|120.03|117.83|120.3|118.1|120.41|118.21|119.98|117.78|0
1628594100000|2021-08-10 11:15:00|120.41|118.21|120.41|118.21|120.41|118.21|120.09|117.89|0
1628594400000|2021-08-10 11:20:00|120.52|118.32|120.3|118.1|120.52|118.32|120.19|117.99|0
1628594700000|2021-08-10 11:25:00|120.19|117.99|120.19|117.99|120.3|118.1|119.86|117.66|0
1628595000000|2021-08-10 11:30:00|120.08|117.88|120.19|117.99|120.19|117.99|119.97|117.77|0
1628595300000|2021-08-10 11:35:00|120.3|118.1|120.19|117.99|120.3|118.1|120.19|117.99|0
1628595600000|2021-08-10 11:40:00|120.18|117.98|119.97|117.77|120.18|117.98|119.86|117.66|0
1628595900000|2021-08-10 11:45:00|119.86|117.66|120.18|117.98|120.18|117.98|119.86|117.66|0
1628596200000|2021-08-10 11:50:00|120.07|117.87|120.4|118.2|120.51|118.31|120.07|117.87|0
1628596500000|2021-08-10 11:55:00|120.29|118.09|120.18|117.98|120.4|118.2|120.18|117.98|0
1628596800000|2021-08-10 12:00:00|120.29|118.09|120.17|117.97|120.39|118.19|120.07|117.87|0
1628597100000|2021-08-10 12:05:00|120.28|118.08|120.39|118.19|120.39|118.19|120.07|117.87|0
1628597400000|2021-08-10 12:10:00|120.33|118.13|120.17|117.97|120.39|118.19|119.95|117.75|0
1628597700000|2021-08-10 12:15:00|120.06|117.86|120.28|118.08|120.28|118.08|119.95|117.75|0
1628598000000|2021-08-10 12:20:00|120.39|118.19|120.06|117.86|120.49|118.29|120.06|117.86|0
1628598300000|2021-08-10 12:25:00|120.17|117.97|120.38|118.18|120.38|118.18|120.17|117.97|0
1628598600000|2021-08-10 12:30:00|120.49|118.29|120.49|118.29|120.6|118.4|120.38|118.18|0
1628598900000|2021-08-10 12:35:00|120.38|118.18|120.59|118.39|120.59|118.39|120.38|118.18|0
1628599200000|2021-08-10 12:40:00|120.7|118.5|120.48|118.28|120.7|118.5|120.38|118.18|0
1628599500000|2021-08-10 12:45:00|120.59|118.39|120.48|118.28|120.7|118.5|120.48|118.28|0
1628599800000|2021-08-10 12:50:00|120.42|118.22|120.37|118.17|120.59|118.39|120.37|118.17|0
1628600100000|2021-08-10 12:55:00|120.48|118.28|120.48|118.28|120.48|118.28|120.37|118.17|0
1628600400000|2021-08-10 13:00:00|120.59|118.39|121.13|118.93|121.13|118.93|120.58|118.38|0
1628600700000|2021-08-10 13:05:00|121.02|118.82|120.91|118.71|121.13|118.93|120.69|118.49|0
1628601000000|2021-08-10 13:10:00|121.02|118.82|121.23|119.03|121.45|119.25|121.02|118.82|0
1628601300000|2021-08-10 13:15:00|121.34|119.14|121.01|118.81|121.34|119.14|121.01|118.81|0
1628601600000|2021-08-10 13:20:00|121.12|118.92|121.01|118.81|121.23|119.03|121.01|118.81|0
1628601900000|2021-08-10 13:25:00|121.12|118.92|121.99|119.79|121.99|119.79|121.12|118.92|0
1628602200000|2021-08-10 13:30:00|121.88|119.68|120.79|118.59|121.99|119.79|120.25|118.05|0
1628602500000|2021-08-10 13:35:00|120.9|118.7|121.11|118.91|121.55|119.35|120.35|118.15|0
1628602800000|2021-08-10 13:40:00|121.22|119.02|122.2|120|122.2|120|121|118.8|0
1628603100000|2021-08-10 13:45:00|122.31|120.11|121.87|119.67|122.64|120.44|121.65|119.45|0
1628603400000|2021-08-10 13:50:00|121.98|119.78|122.2|120|122.53|120.33|121.87|119.67|0
1628603700000|2021-08-10 13:55:00|122.31|120.11|122.44|120.24|125.18|122.98|122.31|120.11|0
1628604000000|2021-08-10 14:00:00|122.55|120.35|122.88|120.68|123.43|121.23|122.55|120.35|0
1628604300000|2021-08-10 14:05:00|122.99|120.79|123.32|121.12|123.54|121.34|122.33|120.13|0
1628604600000|2021-08-10 14:10:00|123.21|121.01|124.42|122.22|124.42|122.22|123.21|121.01|0
1628604900000|2021-08-10 14:15:00|124.31|122.11|123.98|121.78|124.98|122.78|123.87|121.67|0
1628605200000|2021-08-10 14:20:00|123.87|121.67|124.53|122.33|124.64|122.44|123.86|121.66|0
1628605500000|2021-08-10 14:25:00|124.64|122.44|123.42|121.22|124.75|122.55|123.31|121.11|0
1628605800000|2021-08-10 14:30:00|123.53|121.33|121.33|119.13|123.53|121.33|120.13|117.93|0
1628606100000|2021-08-10 14:35:00|121.22|119.02|121.44|119.24|121.88|119.68|120.68|118.48|0
1628606400000|2021-08-10 14:40:00|121.55|119.35|119.05|116.85|121.55|119.35|118.83|116.63|0
1628606700000|2021-08-10 14:45:00|118.94|116.74|120.56|118.36|120.89|118.69|118.94|116.74|0
1628607000000|2021-08-10 14:50:00|120.45|118.25|119.15|116.95|120.56|118.36|118.08|115.88|0
1628607300000|2021-08-10 14:55:00|119.26|117.06|120.02|117.82|120.02|117.82|118.72|116.52|0
1628607600000|2021-08-10 15:00:00|119.8|117.6|119.9|117.7|120.34|118.14|118.61|116.41|0
1628607900000|2021-08-10 15:05:00|120.01|117.81|119.15|116.95|120.34|118.14|119.04|116.84|0
1628608200000|2021-08-10 15:10:00|119.04|116.84|120.92|118.72|121.68|119.48|117.2|115|0
1628608500000|2021-08-10 15:15:00|120.81|118.61|121.24|119.04|121.68|119.48|120.49|118.29|0
1628608800000|2021-08-10 15:20:00|121.03|118.83|123.31|121.11|123.42|121.22|121.03|118.83|0
1628609100000|2021-08-10 15:25:00|123.2|121|122.71|120.51|124.15|121.95|122.49|120.29|0
1628609400000|2021-08-10 15:30:00|122.82|120.62|122.59|120.39|122.92|120.72|121.94|119.74|0
1628609700000|2021-08-10 15:35:00|122.49|120.29|123.14|120.94|123.14|120.94|122.48|120.28|0
1628610000000|2021-08-10 15:40:00|123.36|121.16|123.91|121.71|123.91|121.71|123.03|120.83|0
1628610300000|2021-08-10 15:45:00|123.8|121.6|124.35|122.15|124.57|122.37|123.8|121.6|0
1628610600000|2021-08-10 15:50:00|124.34|122.14|124.45|122.25|124.57|122.37|124.23|122.03|0
1628610900000|2021-08-10 15:55:00|124.34|122.14|124.67|122.47|124.67|122.47|124.34|122.14|0
1628611200000|2021-08-10 16:00:00|124.78|122.58|124.89|122.69|125.56|123.36|124.67|122.47|0
1628611500000|2021-08-10 16:05:00|124.78|122.58|124.56|122.36|125.11|122.91|124.56|122.36|0
1628611800000|2021-08-10 16:10:00|124.45|122.25|124.56|122.36|124.56|122.36|124.23|122.03|0
1628612100000|2021-08-10 16:15:00|124.67|122.47|125.22|123.02|125.44|123.24|124.55|122.35|0
1628612400000|2021-08-10 16:20:00|125.33|123.13|125.44|123.24|125.66|123.46|125.1|122.9|0
1628612700000|2021-08-10 16:25:00|125.55|123.35|124.66|122.46|125.77|123.57|124.66|122.46|0
1628613000000|2021-08-10 16:30:00|124.55|122.35|124.11|121.91|124.66|122.46|124|121.8|0
1628613300000|2021-08-10 16:35:00|124.22|122.02|124.21|122.01|124.66|122.46|124.21|122.01|0
1628613600000|2021-08-10 16:40:00|124.32|122.12|123.99|121.79|124.43|122.23|123.77|121.57|0
1628613900000|2021-08-10 16:45:00|124.1|121.9|123.88|121.68|124.21|122.01|123.44|121.24|0
1628614200000|2021-08-10 16:50:00|123.99|121.79|123.88|121.68|124.21|122.01|123.77|121.57|0
1628614500000|2021-08-10 16:55:00|123.82|121.62|123.99|121.79|124.1|121.9|123.66|121.46|0
1628614800000|2021-08-10 17:00:00|124.1|121.9|123.98|121.78|124.42|122.22|123.87|121.67|0
1628615100000|2021-08-10 17:05:00|124.09|121.89|123.87|121.67|124.2|122|123.76|121.56|0
1628615400000|2021-08-10 17:10:00|123.76|121.56|123.65|121.45|124.09|121.89|123.65|121.45|0
1628615700000|2021-08-10 17:15:00|123.54|121.34|124.2|122|124.42|122.22|123.54|121.34|0
1628616000000|2021-08-10 17:20:00|124.09|121.89|123.86|121.66|124.09|121.89|123.54|121.34|0
1628616300000|2021-08-10 17:25:00|123.75|121.55|123.86|121.66|124.08|121.88|123.31|121.11|0
1628616600000|2021-08-10 17:30:00|123.97|121.77|124.3|122.1|124.41|122.21|123.64|121.44|0
1628616900000|2021-08-10 17:35:00|124.19|121.99|124.08|121.88|124.3|122.1|123.97|121.77|0
1628617200000|2021-08-10 17:40:00|124.19|121.99|124.08|121.88|124.41|122.21|124.08|121.88|0
1628617500000|2021-08-10 17:45:00|123.86|121.66|123.2|121|123.86|121.66|122.32|120.12|0
1628617800000|2021-08-10 17:50:00|122.98|120.78|123.52|121.32|123.74|121.54|122.98|120.78|0
1628618100000|2021-08-10 17:55:00|123.41|121.21|124.29|122.09|124.29|122.09|123.41|121.21|0
1628618400000|2021-08-10 18:00:00|124.18|121.98|123.08|120.88|124.73|122.53|123.08|120.88|0
1628618700000|2021-08-10 18:05:00|123.19|120.99|122.75|120.55|123.3|121.1|122.64|120.44|0
1628619000000|2021-08-10 18:10:00|122.64|120.44|122.31|120.11|122.86|120.66|122.2|120|0
1628619300000|2021-08-10 18:15:00|122.42|120.22|123.02|120.82|123.07|120.87|121.87|119.67|0
1628619600000|2021-08-10 18:20:00|123.07|120.87|123.18|120.98|123.4|121.2|122.53|120.33|0
1628619900000|2021-08-10 18:25:00|123.07|120.87|123.51|121.31|123.62|121.42|123.07|120.87|0
1628620200000|2021-08-10 18:30:00|123.62|121.42|123.73|121.53|123.84|121.64|123.4|121.2|0
1628620500000|2021-08-10 18:35:00|123.84|121.64|123.83|121.63|124.06|121.86|123.61|121.41|0
1628620800000|2021-08-10 18:40:00|123.94|121.74|123.61|121.41|123.94|121.74|123.5|121.3|0
1628621100000|2021-08-10 18:45:00|123.72|121.52|123.94|121.74|124.05|121.85|123.61|121.41|0
1628621400000|2021-08-10 18:50:00|123.83|121.63|123.61|121.41|123.94|121.74|123.39|121.19|0
1628621700000|2021-08-10 18:55:00|123.39|121.19|123.82|121.62|123.83|121.63|123.28|121.08|0
1628622000000|2021-08-10 19:00:00|123.71|121.51|123.05|120.85|123.93|121.73|123.05|120.85|0
1628622300000|2021-08-10 19:05:00|122.94|120.74|122.94|120.74|123.16|120.96|122.62|120.42|0
1628622600000|2021-08-10 19:10:00|122.83|120.63|122.72|120.52|123.16|120.96|122.28|120.08|0
1628622900000|2021-08-10 19:15:00|122.61|120.41|122.61|120.41|123.05|120.85|122.28|120.08|0
1628623200000|2021-08-10 19:20:00|122.72|120.52|123.16|120.96|123.16|120.96|122.55|120.35|0
1628623500000|2021-08-10 19:25:00|123.05|120.85|123.04|120.84|123.05|120.85|122.82|120.62|0
1628623800000|2021-08-10 19:30:00|123.15|120.95|122.82|120.62|123.15|120.95|122.39|120.19|0
1628624100000|2021-08-10 19:35:00|122.93|120.73|122.06|119.86|123.15|120.95|121.95|119.75|0
1628624400000|2021-08-10 19:40:00|122.16|119.96|121.94|119.74|122.6|120.4|121.73|119.53|0
1628624700000|2021-08-10 19:45:00|122.05|119.85|121.51|119.31|122.16|119.96|121.29|119.09|0
1628625000000|2021-08-10 19:50:00|121.62|119.42|121.18|118.98|121.83|119.63|121.07|118.87|0
1628625300000|2021-08-10 19:55:00|121.07|118.87|122.7|120.5|122.92|120.72|121.07|118.87|0
1628625600000|2021-08-10 20:00:00|122.81|120.61|121.5|119.3|122.81|120.61|121.5|119.3|0
1628625900000|2021-08-10 20:05:00|121.72|119.52|121.39|119.19|121.83|119.63|121.39|119.19|0
1628626200000|2021-08-10 20:10:00|121.28|119.08|121.61|119.41|121.72|119.52|121.28|119.08|0
1628626500000|2021-08-10 20:15:00|121.81|119.21|121.91|119.31|122.02|119.42|121.8|119.2|0
1628626800000|2021-08-10 20:20:00|122.02|119.42|122.35|119.75|122.35|119.75|122.02|119.42|0
1628627100000|2021-08-10 20:25:00|122.34|119.74|122.34|119.74|122.34|119.74|122.23|119.63|0
1628627400000|2021-08-10 20:30:00|122.45|119.85|122.67|120.07|122.78|120.18|122.45|119.85|0
1628627700000|2021-08-10 20:35:00|122.56|119.96|122.78|120.18|122.89|120.29|122.56|119.96|0
1628628000000|2021-08-10 20:40:00|122.89|120.29|122.88|120.28|122.89|120.29|122.77|120.17|0
1628628300000|2021-08-10 20:45:00|122.77|120.17|122.55|119.95|122.77|120.17|122.44|119.84|0
1628628600000|2021-08-10 20:50:00|122.66|120.06|122.77|120.17|122.77|120.17|122.66|120.06|0
1628628900000|2021-08-10 20:55:00|122.66|120.06|122.76|120.16|122.77|120.17|122.55|119.95|0
1628629200000|2021-08-10 21:00:00|122.46|119.86|122.73|120.13|122.73|120.13|122.46|119.86|0
1628629500000|2021-08-10 21:05:00|122.74|120.14|122.69|120.09|122.74|120.14|122.69|120.09|0
1628629800000|2021-08-10 21:10:00|122.71|120.11|122.69|120.09|122.71|120.11|122.69|120.09|0
1628630100000|2021-08-10 21:15:00|122.67|120.07|122.67|120.07|122.67|120.07|122.67|120.07|0
1628630700000|2021-08-10 21:25:00|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1628631000000|2021-08-10 21:30:00|122.76|120.16|122.76|120.16|122.76|120.16|122.75|120.15|0
1628631300000|2021-08-10 21:35:00|122.74|120.14|122.74|120.14|122.76|120.16|122.74|120.14|0
1628631600000|2021-08-10 21:40:00|122.73|120.13|122.76|120.16|122.76|120.16|122.73|120.13|0
1628631900000|2021-08-10 21:45:00|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1628632200000|2021-08-10 21:50:00|122.61|120.01|122.55|119.95|122.64|120.04|122.36|119.76|0
1628632500000|2021-08-10 21:55:00|122.56|119.96|122.56|119.96|122.58|119.98|122.55|119.95|0
1628632800000|2021-08-10 22:00:00|122.69|120.09|122.63|120.03|122.8|120.2|122.41|119.81|0
1628633100000|2021-08-10 22:05:00|122.74|120.14|122.74|120.14|122.85|120.25|122.52|119.92|0
1628633400000|2021-08-10 22:10:00|122.79|120.19|122.63|120.03|122.79|120.19|122.63|120.03|0
1628633700000|2021-08-10 22:15:00|122.52|119.92|122.19|119.59|122.52|119.92|122.08|119.48|0
1628634000000|2021-08-10 22:20:00|122.3|119.7|122.19|119.59|122.3|119.7|121.97|119.37|0
1628634300000|2021-08-10 22:25:00|122.3|119.7|122.4|119.8|122.4|119.8|122.19|119.59|0
1628634600000|2021-08-10 22:30:00|122.29|119.69|122.4|119.8|122.4|119.8|122.18|119.58|0
1628634900000|2021-08-10 22:35:00|122.51|119.91|122.29|119.69|122.51|119.91|122.29|119.69|0
1628635200000|2021-08-10 22:40:00|122.23|119.63|122.18|119.58|122.29|119.69|122.07|119.47|0
1628635500000|2021-08-10 22:45:00|122.07|119.47|121.85|119.25|122.07|119.47|121.85|119.25|0
1628635800000|2021-08-10 22:50:00|121.96|119.36|122.07|119.47|122.07|119.47|121.85|119.25|0
1628636100000|2021-08-10 22:55:00|122.06|119.46|121.85|119.25|122.06|119.46|121.85|119.25|0
1628636400000|2021-08-10 23:00:00|121.95|119.35|121.95|119.35|122.06|119.46|121.84|119.24|0
1628636700000|2021-08-10 23:05:00|121.73|119.13|121.68|119.08|121.84|119.24|121.41|118.81|0
1628637000000|2021-08-10 23:10:00|121.73|119.13|121.84|119.24|121.95|119.35|121.62|119.02|0
1628637300000|2021-08-10 23:15:00|121.95|119.35|121.84|119.24|121.95|119.35|121.84|119.24|0
1628637600000|2021-08-10 23:20:00|121.73|119.13|121.73|119.13|121.84|119.24|121.62|119.02|0
1628637900000|2021-08-10 23:25:00|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1628638200000|2021-08-10 23:30:00|121.72|119.12|121.83|119.23|121.83|119.23|121.72|119.12|0
1628638800000|2021-08-10 23:40:00|121.72|119.12|121.61|119.01|121.72|119.12|121.61|119.01|0
1628639100000|2021-08-10 23:45:00|121.66|119.06|121.93|119.33|122.15|119.55|121.66|119.06|0
1628639400000|2021-08-10 23:50:00|121.82|119.22|122.04|119.44|122.15|119.55|121.82|119.22|0
1628639700000|2021-08-10 23:55:00|122.15|119.55|121.82|119.22|122.15|119.55|121.71|119.11|0
1628640000000|2021-08-11 00:00:00|121.93|119.33|122.36|119.76|122.85|120.25|121.82|119.22|0
1628640300000|2021-08-11 00:05:00|122.47|119.87|122.03|119.43|122.58|119.98|121.82|119.22|0
1628640600000|2021-08-11 00:10:00|122.14|119.54|121.81|119.21|122.36|119.76|121.81|119.21|0
1628640900000|2021-08-11 00:15:00|121.87|119.27|122.14|119.54|122.14|119.54|121.81|119.21|0
1628641200000|2021-08-11 00:20:00|122.25|119.65|121.81|119.21|122.47|119.87|121.81|119.21|0
1628641500000|2021-08-11 00:25:00|121.86|119.26|121.7|119.1|121.92|119.32|121.48|118.88|0
1628641800000|2021-08-11 00:30:00|121.64|119.04|121.48|118.88|121.7|119.1|121.37|118.77|0
1628642100000|2021-08-11 00:35:00|121.37|118.77|121.48|118.88|121.59|118.99|121.31|118.71|0
1628642400000|2021-08-11 00:40:00|121.53|118.93|121.48|118.88|121.69|119.09|121.37|118.77|0
1628642700000|2021-08-11 00:45:00|121.37|118.77|121.26|118.66|121.58|118.98|121.15|118.55|0
1628643000000|2021-08-11 00:50:00|121.36|118.76|121.47|118.87|121.8|119.2|121.36|118.76|0
1628643300000|2021-08-11 00:55:00|121.36|118.76|120.82|118.22|121.36|118.76|120.71|118.11|0
1628643600000|2021-08-11 01:00:00|120.71|118.11|120.38|117.78|120.71|118.11|120.06|117.46|0
1628643900000|2021-08-11 01:05:00|120.33|117.73|120.38|117.78|120.49|117.89|120.28|117.68|0
1628644200000|2021-08-11 01:10:00|120.27|117.67|120.27|117.67|120.38|117.78|120.27|117.67|0
1628644500000|2021-08-11 01:15:00|120.16|117.56|120.7|118.1|120.81|118.21|120.16|117.56|0
1628644800000|2021-08-11 01:20:00|120.81|118.21|120.7|118.1|120.81|118.21|120.7|118.1|0
1628645100000|2021-08-11 01:25:00|120.81|118.21|121.24|118.64|121.24|118.64|120.7|118.1|0
1628645400000|2021-08-11 01:30:00|121.18|118.58|121.45|118.85|121.46|118.86|121.13|118.53|0
1628645700000|2021-08-11 01:35:00|121.4|118.8|121.45|118.85|121.67|119.07|121.34|118.74|0
1628646000000|2021-08-11 01:40:00|121.4|118.8|121.67|119.07|121.67|119.07|121.34|118.74|0
1628646300000|2021-08-11 01:45:00|121.56|118.96|121.34|118.74|121.56|118.96|121.23|118.63|0
1628646600000|2021-08-11 01:50:00|121.23|118.63|121.66|119.06|121.66|119.06|121.23|118.63|0
1628646900000|2021-08-11 01:55:00|121.55|118.95|121.66|119.06|121.66|119.06|121.34|118.74|0
1628647200000|2021-08-11 02:00:00|121.55|118.95|121.66|119.06|121.66|119.06|121.55|118.95|0
1628647500000|2021-08-11 02:05:00|121.88|119.28|121.98|119.38|121.98|119.38|121.77|119.17|0
1628647800000|2021-08-11 02:10:00|122.09|119.49|122.09|119.49|122.2|119.6|121.98|119.38|0
1628648100000|2021-08-11 02:15:00|122.14|119.54|122.2|119.6|122.31|119.71|122.09|119.49|0
1628648400000|2021-08-11 02:20:00|122.31|119.71|122.2|119.6|122.31|119.71|122.09|119.49|0
1628648700000|2021-08-11 02:25:00|122.3|119.7|122.08|119.48|122.3|119.7|122.08|119.48|0
1628649000000|2021-08-11 02:30:00|121.98|119.38|121.86|119.26|122.08|119.48|121.86|119.26|0
1628649300000|2021-08-11 02:35:00|121.76|119.16|121.97|119.37|121.97|119.37|121.65|119.05|0
1628649600000|2021-08-11 02:40:00|121.86|119.26|121.91|119.31|121.97|119.37|121.86|119.26|0
1628649900000|2021-08-11 02:45:00|121.97|119.37|121.75|119.15|121.97|119.37|121.75|119.15|0
1628650200000|2021-08-11 02:50:00|121.86|119.26|122.02|119.42|122.07|119.47|121.86|119.26|0
1628650500000|2021-08-11 02:55:00|121.96|119.36|122.07|119.47|122.07|119.47|121.96|119.36|0
1628650800000|2021-08-11 03:00:00|122.18|119.58|121.96|119.36|122.18|119.58|121.96|119.36|0
1628651100000|2021-08-11 03:05:00|122.07|119.47|121.63|119.03|122.07|119.47|121.63|119.03|0
1628651400000|2021-08-11 03:10:00|121.74|119.14|121.85|119.25|121.96|119.36|121.63|119.03|0
1628651700000|2021-08-11 03:15:00|121.74|119.14|121.95|119.35|121.95|119.35|121.74|119.14|0
1628652000000|2021-08-11 03:20:00|121.9|119.3|121.73|119.13|121.95|119.35|121.63|119.03|0
1628652300000|2021-08-11 03:25:00|121.79|119.19|121.51|118.91|121.79|119.19|121.41|118.81|0
1628652600000|2021-08-11 03:30:00|121.62|119.02|121.62|119.02|121.84|119.24|121.51|118.91|0
1628652900000|2021-08-11 03:35:00|121.57|118.97|121.4|118.8|121.62|119.02|121.4|118.8|0
1628653200000|2021-08-11 03:40:00|121.29|118.69|121.18|118.58|121.51|118.91|121.18|118.58|0
1628653500000|2021-08-11 03:45:00|121.29|118.69|121.18|118.58|121.29|118.69|121.07|118.47|0
1628653800000|2021-08-11 03:50:00|121.29|118.69|121.29|118.69|121.29|118.69|121.07|118.47|0
1628654100000|2021-08-11 03:55:00|121.18|118.58|121.29|118.69|121.34|118.74|121.18|118.58|0
1628654400000|2021-08-11 04:00:00|121.18|118.58|121.28|118.68|121.39|118.79|121.18|118.58|0
1628654700000|2021-08-11 04:05:00|121.23|118.63|121.06|118.46|121.23|118.63|120.96|118.36|0
1628655000000|2021-08-11 04:10:00|120.96|118.36|121.22|118.62|121.28|118.68|120.96|118.36|0
1628655300000|2021-08-11 04:15:00|121.28|118.68|121.28|118.68|121.28|118.68|121.17|118.57|0
1628655600000|2021-08-11 04:20:00|121.17|118.57|121.06|118.46|121.28|118.68|121.06|118.46|0
1628655900000|2021-08-11 04:25:00|120.95|118.35|121.06|118.46|121.06|118.46|120.95|118.35|0
1628656200000|2021-08-11 04:30:00|121.05|118.45|121.05|118.45|121.16|118.56|120.95|118.35|0
1628656500000|2021-08-11 04:35:00|120.95|118.35|121.05|118.45|121.05|118.45|120.94|118.34|0
1628656800000|2021-08-11 04:40:00|120.94|118.34|121.16|118.56|121.27|118.67|120.94|118.34|0
1628657100000|2021-08-11 04:45:00|121.1|118.5|121.05|118.45|121.16|118.56|121.05|118.45|0
1628657400000|2021-08-11 04:50:00|120.94|118.34|121.05|118.45|121.05|118.45|120.94|118.34|0
1628657700000|2021-08-11 04:55:00|120.94|118.34|121.04|118.44|121.05|118.45|120.94|118.34|0
1628658000000|2021-08-11 05:00:00|120.93|118.33|121.15|118.55|121.15|118.55|120.93|118.33|0
1628658300000|2021-08-11 05:05:00|121.26|118.66|121.47|118.87|121.58|118.98|121.15|118.55|0
1628658600000|2021-08-11 05:10:00|121.58|118.98|121.47|118.87|121.58|118.98|121.36|118.76|0
1628658900000|2021-08-11 05:15:00|121.58|118.98|121.36|118.76|121.69|119.09|121.36|118.76|0
1628659200000|2021-08-11 05:20:00|121.47|118.87|121.58|118.98|121.58|118.98|121.36|118.76|0
1628659500000|2021-08-11 05:25:00|121.52|118.92|121.57|118.97|121.57|118.97|121.36|118.76|0
1628659800000|2021-08-11 05:30:00|121.46|118.86|121.46|118.86|121.63|119.03|121.35|118.75|0
1628660100000|2021-08-11 05:35:00|121.35|118.75|121.13|118.53|121.35|118.75|121.13|118.53|0
1628660400000|2021-08-11 05:40:00|121.03|118.43|121.13|118.53|121.24|118.64|121.03|118.43|0
1628660700000|2021-08-11 05:45:00|121.24|118.64|121.02|118.42|121.24|118.64|120.91|118.31|0
1628661000000|2021-08-11 05:50:00|121.07|118.47|121.02|118.42|121.24|118.64|121.02|118.42|0
1628661300000|2021-08-11 05:55:00|120.91|118.31|121.13|118.53|121.24|118.64|120.91|118.31|0
1628661600000|2021-08-11 06:00:00|121.24|118.64|120.91|118.31|121.24|118.64|120.91|118.31|0
1628661900000|2021-08-11 06:05:00|120.8|118.2|120.8|118.2|121.02|118.42|120.8|118.2|0
1628662200000|2021-08-11 06:10:00|120.69|118.09|120.9|118.3|120.91|118.31|120.69|118.09|0
1628662500000|2021-08-11 06:15:00|120.8|118.2|121.06|118.46|121.23|118.63|120.69|118.09|0
1628662800000|2021-08-11 06:20:00|121.01|118.41|121.01|118.41|121.28|118.68|121.01|118.41|0
1628663100000|2021-08-11 06:25:00|121.06|118.46|121.11|118.51|121.33|118.73|121.06|118.46|0
1628663400000|2021-08-11 06:30:00|121.01|118.41|121|118.4|121.11|118.51|120.79|118.19|0
1628663700000|2021-08-11 06:35:00|120.9|118.3|121|118.4|121.11|118.51|120.89|118.29|0
1628664000000|2021-08-11 06:40:00|120.94|118.34|121|118.4|121.11|118.51|120.94|118.34|0
1628664300000|2021-08-11 06:45:00|120.89|118.29|121.21|118.61|121.32|118.72|120.89|118.29|0
1628664600000|2021-08-11 06:50:00|121.32|118.72|121.32|118.72|121.32|118.72|121.11|118.51|0
1628664900000|2021-08-11 06:55:00|121.21|118.61|121.43|118.83|121.43|118.83|121.1|118.5|0
1628665200000|2021-08-11 07:00:00|121.54|118.94|122.08|119.48|122.41|119.81|121.54|118.94|0
1628665500000|2021-08-11 07:05:00|121.88|119.68|121.88|119.68|122.2|120|121.12|118.92|0
1628665800000|2021-08-11 07:10:00|121.99|119.79|121.66|119.46|122.2|120|121.66|119.46|0
1628666100000|2021-08-11 07:15:00|121.76|119.56|121.22|119.02|121.76|119.56|121.22|119.02|0
1628666400000|2021-08-11 07:20:00|121.11|118.91|120.24|118.04|121.11|118.91|120.24|118.04|0
1628666700000|2021-08-11 07:25:00|120.18|117.98|119.81|117.61|120.24|118.04|118.84|116.64|0
1628667000000|2021-08-11 07:30:00|119.7|117.5|119.05|116.85|119.81|117.61|118.52|116.32|0
1628667300000|2021-08-11 07:35:00|118.94|116.74|118.73|116.53|119.05|116.85|118.51|116.31|0
1628667600000|2021-08-11 07:40:00|118.83|116.63|119.05|116.85|119.37|117.17|118.73|116.53|0
1628667900000|2021-08-11 07:45:00|119.15|116.95|119.05|116.85|119.48|117.28|119.05|116.85|0
1628668200000|2021-08-11 07:50:00|119.15|116.95|119.8|117.6|119.91|117.71|119.05|116.85|0
1628668500000|2021-08-11 07:55:00|119.9|117.7|119.26|117.06|119.9|117.7|119.26|117.06|0
1628668800000|2021-08-11 08:00:00|119.36|117.16|120.22|118.02|120.22|118.02|119.36|117.16|0
1628669100000|2021-08-11 08:05:00|120.33|118.13|120.01|117.81|120.44|118.24|119.9|117.7|0
1628669400000|2021-08-11 08:10:00|119.95|117.75|119.9|117.7|120.01|117.81|119.79|117.59|0
1628669700000|2021-08-11 08:15:00|120|117.8|119.89|117.69|120.33|118.13|119.79|117.59|0
1628670000000|2021-08-11 08:20:00|120|117.8|119.78|117.58|120.11|117.91|119.57|117.37|0
1628670300000|2021-08-11 08:25:00|119.68|117.48|119.89|117.69|120.11|117.91|119.57|117.37|0
1628670600000|2021-08-11 08:30:00|120|117.8|119.78|117.58|120|117.8|119.46|117.26|0
1628670900000|2021-08-11 08:35:00|119.89|117.69|120.37|118.17|120.43|118.23|119.78|117.58|0
1628671200000|2021-08-11 08:40:00|120.43|118.23|119.67|117.47|120.43|118.23|119.56|117.36|0
1628671500000|2021-08-11 08:45:00|119.56|117.36|119.88|117.68|119.99|117.79|119.45|117.25|0
1628671800000|2021-08-11 08:50:00|119.93|117.73|119.82|117.62|120.1|117.9|119.77|117.57|0
1628672100000|2021-08-11 08:55:00|119.77|117.57|119.88|117.68|120.09|117.89|119.77|117.57|0
1628672400000|2021-08-11 09:00:00|119.99|117.79|119.77|117.57|120.2|118|119.66|117.46|0
1628672700000|2021-08-11 09:05:00|119.88|117.68|119.87|117.67|120.2|118|119.77|117.57|0
1628673000000|2021-08-11 09:10:00|119.77|117.57|119.98|117.78|120.3|118.1|119.77|117.57|0
1628673300000|2021-08-11 09:15:00|120.09|117.89|119.22|117.02|120.09|117.89|119.01|116.81|0
1628673600000|2021-08-11 09:20:00|119.33|117.13|119.6|117.4|119.76|117.56|119.22|117.02|0
1628673900000|2021-08-11 09:25:00|119.54|117.34|119.65|117.45|119.65|117.45|119.22|117.02|0
1628674200000|2021-08-11 09:30:00|119.76|117.56|119.76|117.56|119.97|117.77|119.54|117.34|0
1628674500000|2021-08-11 09:35:00|119.86|117.66|119.7|117.5|119.97|117.77|119.65|117.45|0
1628674800000|2021-08-11 09:40:00|119.75|117.55|119.43|117.23|119.86|117.66|119.43|117.23|0
1628675100000|2021-08-11 09:45:00|119.54|117.34|119.75|117.55|119.86|117.66|119.54|117.34|0
1628675400000|2021-08-11 09:50:00|119.69|117.49|120.18|117.98|120.29|118.09|119.64|117.44|0
1628675700000|2021-08-11 09:55:00|120.29|118.09|120.28|118.08|120.39|118.19|120.18|117.98|0
1628676000000|2021-08-11 10:00:00|120.39|118.19|120.17|117.97|120.39|118.19|120.17|117.97|0
1628676300000|2021-08-11 10:05:00|120.28|118.08|120.28|118.08|120.5|118.3|120.28|118.08|0
1628676600000|2021-08-11 10:10:00|120.39|118.19|120.06|117.86|120.39|118.19|119.85|117.65|0
1628676900000|2021-08-11 10:15:00|120.17|117.97|120.71|118.51|120.82|118.62|119.95|117.75|0
1628677200000|2021-08-11 10:20:00|120.82|118.62|121.03|118.83|121.25|119.05|120.82|118.62|0
1628677500000|2021-08-11 10:25:00|120.92|118.72|120.92|118.72|121.03|118.83|120.81|118.61|0
1628677800000|2021-08-11 10:30:00|121.03|118.83|120.7|118.5|121.03|118.83|120.59|118.39|0
1628678100000|2021-08-11 10:35:00|120.81|118.61|121.14|118.94|121.14|118.94|120.59|118.39|0
1628678400000|2021-08-11 10:40:00|121.13|118.93|121.35|119.15|121.35|119.15|121.13|118.93|0
1628678700000|2021-08-11 10:45:00|121.24|119.04|121.13|118.93|121.35|119.15|121.02|118.82|0
1628679000000|2021-08-11 10:50:00|121.02|118.82|121.35|119.15|121.46|119.26|121.02|118.82|0
1628679300000|2021-08-11 10:55:00|121.45|119.25|121.34|119.14|121.45|119.25|121.13|118.93|0
1628679600000|2021-08-11 11:00:00|121.45|119.25|121.12|118.92|121.45|119.25|121.12|118.92|0
1628679900000|2021-08-11 11:05:00|121.02|118.82|120.8|118.6|121.12|118.92|120.8|118.6|0
1628680200000|2021-08-11 11:10:00|120.91|118.71|120.9|118.7|121.01|118.81|120.79|118.59|0
1628680500000|2021-08-11 11:15:00|120.79|118.59|120.79|118.59|121.01|118.81|120.68|118.48|0
1628680800000|2021-08-11 11:20:00|120.68|118.48|120.57|118.37|120.68|118.48|120.47|118.27|0
1628681100000|2021-08-11 11:25:00|120.47|118.27|120.25|118.05|120.47|118.27|120.03|117.83|0
1628681400000|2021-08-11 11:30:00|120.14|117.94|119.92|117.72|120.14|117.94|119.81|117.61|0
1628681700000|2021-08-11 11:35:00|120.03|117.83|119.92|117.72|120.14|117.94|119.81|117.61|0
1628682000000|2021-08-11 11:40:00|119.81|117.61|120.02|117.82|120.08|117.88|119.81|117.61|0
1628682300000|2021-08-11 11:45:00|120.13|117.93|120.35|118.15|120.46|118.26|120.13|117.93|0
1628682600000|2021-08-11 11:50:00|120.45|118.25|120.24|118.04|120.45|118.25|120.13|117.93|0
1628682900000|2021-08-11 11:55:00|120.34|118.14|120.34|118.14|120.45|118.25|120.23|118.03|0
1628683200000|2021-08-11 12:00:00|120.23|118.03|120.56|118.36|120.77|118.57|120.23|118.03|0
1628683500000|2021-08-11 12:05:00|120.67|118.47|120.56|118.36|120.88|118.68|120.45|118.25|0
1628683800000|2021-08-11 12:10:00|120.55|118.35|120.66|118.46|120.66|118.46|120.5|118.3|0
1628684100000|2021-08-11 12:15:00|120.55|118.35|120.44|118.24|120.66|118.46|120.23|118.03|0
1628684400000|2021-08-11 12:20:00|120.33|118.13|120.33|118.13|120.55|118.35|120.22|118.02|0
1628684700000|2021-08-11 12:25:00|120.44|118.24|120.44|118.24|120.55|118.35|120.11|117.91|0
1628685000000|2021-08-11 12:30:00|122.78|120.58|124.15|121.95|126.04|123.84|121.58|119.38|0
1628685300000|2021-08-11 12:35:00|124.37|122.17|124.48|122.28|125.26|123.06|124.04|121.84|0
1628685600000|2021-08-11 12:40:00|124.7|122.5|125.7|123.5|125.92|123.72|124.7|122.5|0
1628685900000|2021-08-11 12:45:00|125.81|123.61|125.92|123.72|126.03|123.83|125.26|123.06|0
1628686200000|2021-08-11 12:50:00|126.03|123.83|125.25|123.05|126.26|124.06|125.14|122.94|0
1628686500000|2021-08-11 12:55:00|125.36|123.16|125.25|123.05|125.7|123.5|124.92|122.72|0
1628686800000|2021-08-11 13:00:00|125.36|123.16|125.58|123.38|125.92|123.72|125.14|122.94|0
1628687100000|2021-08-11 13:05:00|125.69|123.49|126.36|124.16|126.69|124.49|125.47|123.27|0
1628687400000|2021-08-11 13:10:00|126.47|124.27|127.7|125.5|128.04|125.84|126.36|124.16|0
1628687700000|2021-08-11 13:15:00|127.81|125.61|127.25|125.05|128.15|125.95|127.25|125.05|0
1628688000000|2021-08-11 13:20:00|127.36|125.16|128.03|125.83|128.15|125.95|127.25|125.05|0
1628688300000|2021-08-11 13:25:00|127.92|125.72|127.69|125.49|128.03|125.83|127.25|125.05|0
1628688600000|2021-08-11 13:30:00|127.58|125.38|125.94|123.74|129.02|126.82|125.83|123.63|0
1628688900000|2021-08-11 13:35:00|125.71|123.51|126.16|123.96|126.27|124.07|124.49|122.29|0
1628689200000|2021-08-11 13:40:00|126.05|123.85|126.16|123.96|126.16|123.96|124.93|122.73|0
1628689500000|2021-08-11 13:45:00|126.27|124.07|127.05|124.85|127.28|125.08|125.38|123.18|0
1628689800000|2021-08-11 13:50:00|127.16|124.96|126.49|124.29|127.16|124.96|126.38|124.18|0
1628690100000|2021-08-11 13:55:00|126.6|124.4|125.93|123.73|127.05|124.85|125.93|123.73|0
1628690400000|2021-08-11 14:00:00|126.04|123.84|125.92|123.72|126.71|124.51|125.81|123.61|0
1628690700000|2021-08-11 14:05:00|125.81|123.61|127|124.8|127.11|124.91|125.7|123.5|0
1628691000000|2021-08-11 14:10:00|127.11|124.91|126.43|124.23|127.11|124.91|126.1|123.9|0
1628691300000|2021-08-11 14:15:00|126.66|124.46|126.54|124.34|126.77|124.57|125.76|123.56|0
1628691600000|2021-08-11 14:20:00|126.66|124.46|126.65|124.45|126.77|124.57|125.98|123.78|0
1628691900000|2021-08-11 14:25:00|126.54|124.34|126.54|124.34|126.76|124.56|126.32|124.12|0
1628692200000|2021-08-11 14:30:00|126.43|124.23|125.53|123.33|126.65|124.45|125.31|123.11|0
1628692500000|2021-08-11 14:35:00|125.42|123.22|125.53|123.33|125.98|123.78|124.87|122.67|0
1628692800000|2021-08-11 14:40:00|125.64|123.44|126.65|124.45|126.87|124.67|125.53|123.33|0
1628693100000|2021-08-11 14:45:00|126.59|124.39|126.31|124.11|126.76|124.56|125.97|123.77|0
1628693400000|2021-08-11 14:50:00|126.42|124.22|126.31|124.11|126.87|124.67|126.08|123.88|0
1628693700000|2021-08-11 14:55:00|126.19|123.99|125.19|122.99|126.19|123.99|125.08|122.88|0
1628694000000|2021-08-11 15:00:00|125.3|123.1|124.08|121.88|125.3|123.1|123.31|121.11|0
1628694300000|2021-08-11 15:05:00|123.86|121.66|123.64|121.44|124.41|122.21|123.53|121.33|0
1628694600000|2021-08-11 15:10:00|123.75|121.55|123.74|121.54|124.08|121.88|122.87|120.67|0
1628694900000|2021-08-11 15:15:00|123.63|121.43|122.86|120.66|123.96|121.76|122.53|120.33|0
1628695200000|2021-08-11 15:20:00|122.97|120.77|124.07|121.87|124.29|122.09|122.97|120.77|0
1628695500000|2021-08-11 15:25:00|124.18|121.98|123.38|121.18|124.29|122.09|122.56|120.36|0
1628695800000|2021-08-11 15:30:00|123.16|120.96|123.81|121.61|124.15|121.95|122.61|120.41|0
1628696100000|2021-08-11 15:35:00|123.7|121.5|123.48|121.28|124.14|121.94|123.37|121.17|0
1628696400000|2021-08-11 15:40:00|123.59|121.39|122.49|120.29|123.59|121.39|122.49|120.29|0
1628696700000|2021-08-11 15:45:00|122.6|120.4|122.27|120.07|123.04|120.84|122.27|120.07|0
1628697000000|2021-08-11 15:50:00|122.16|119.96|122.38|120.18|122.71|120.51|122.16|119.96|0
1628697300000|2021-08-11 15:55:00|122.27|120.07|122.7|120.5|123.14|120.94|122.27|120.07|0
1628697600000|2021-08-11 16:00:00|122.59|120.39|123.97|121.77|124.02|121.82|122.59|120.39|0
1628697900000|2021-08-11 16:05:00|124.02|121.82|123.58|121.38|124.24|122.04|123.47|121.27|0
1628698200000|2021-08-11 16:10:00|123.47|121.27|123.47|121.27|123.58|121.38|123.03|120.83|0
1628698500000|2021-08-11 16:15:00|123.36|121.16|123.24|121.04|123.58|121.38|123.03|120.83|0
1628698800000|2021-08-11 16:20:00|123.13|120.93|123.57|121.37|123.57|121.37|123.02|120.82|0
1628699100000|2021-08-11 16:25:00|123.68|121.48|123.68|121.48|124.12|121.92|123.35|121.15|0
1628699400000|2021-08-11 16:30:00|123.57|121.37|124.34|122.14|124.34|122.14|123.57|121.37|0
1628699700000|2021-08-11 16:35:00|124.45|122.25|124.56|122.36|124.56|122.36|124.17|121.97|0
1628700000000|2021-08-11 16:40:00|124.67|122.47|124.34|122.14|124.67|122.47|124.23|122.03|0
1628700300000|2021-08-11 16:45:00|124.23|122.03|124.56|122.36|124.67|122.47|124.23|122.03|0
1628700600000|2021-08-11 16:50:00|124.45|122.25|124.44|122.24|124.67|122.47|124.22|122.02|0
1628700900000|2021-08-11 16:55:00|124.55|122.35|124.77|122.57|124.78|122.58|124.22|122.02|0
1628701200000|2021-08-11 17:00:00|124.66|122.46|125.22|123.02|125.55|123.35|124.66|122.46|0
1628701500000|2021-08-11 17:05:00|125.33|123.13|125.66|123.46|125.66|123.46|124.99|122.79|0
1628701800000|2021-08-11 17:10:00|125.77|123.57|125.55|123.35|125.77|123.57|125.32|123.12|0
1628702100000|2021-08-11 17:15:00|125.66|123.46|125.1|122.9|125.66|123.46|124.77|122.57|0
1628702400000|2021-08-11 17:20:00|125.15|122.95|125.32|123.12|125.32|123.12|124.87|122.67|0
1628702700000|2021-08-11 17:25:00|125.43|123.23|125.54|123.34|125.65|123.45|125.21|123.01|0
1628703000000|2021-08-11 17:30:00|125.59|123.39|125.15|122.95|125.76|123.56|124.98|122.78|0
1628703300000|2021-08-11 17:35:00|125.09|122.89|124.42|122.22|125.2|123|124.42|122.22|0
1628703600000|2021-08-11 17:40:00|124.54|122.34|124.87|122.67|125.09|122.89|124.42|122.22|0
1628703900000|2021-08-11 17:45:00|124.98|122.78|124.97|122.77|125.42|123.22|124.87|122.67|0
1628704200000|2021-08-11 17:50:00|125.09|122.89|125.53|123.33|125.53|123.33|124.86|122.66|0
1628704500000|2021-08-11 17:55:00|125.64|123.44|125.3|123.1|125.64|123.44|125.14|122.94|0
1628704800000|2021-08-11 18:00:00|125.19|122.99|125.08|122.88|125.3|123.1|124.8|122.6|0
1628705100000|2021-08-11 18:05:00|125.19|122.99|125.74|123.54|125.75|123.55|125.08|122.88|0
1628705400000|2021-08-11 18:10:00|125.63|123.43|125.41|123.21|125.74|123.54|125.3|123.1|0
1628705700000|2021-08-11 18:15:00|125.3|123.1|124.74|122.54|125.41|123.21|124.63|122.43|0
1628706000000|2021-08-11 18:20:00|124.63|122.43|124.3|122.1|124.96|122.76|124.18|121.98|0
1628706300000|2021-08-11 18:25:00|124.41|122.21|124.85|122.65|124.85|122.65|124.18|121.98|0
1628706600000|2021-08-11 18:30:00|124.96|122.76|125.18|122.98|125.4|123.2|124.96|122.76|0
1628706900000|2021-08-11 18:35:00|125.23|123.03|125.4|123.2|125.51|123.31|125.18|122.98|0
1628707200000|2021-08-11 18:40:00|125.51|123.31|125.17|122.97|125.73|123.53|125.17|122.97|0
1628707500000|2021-08-11 18:45:00|125.28|123.08|125.28|123.08|125.34|123.14|125.06|122.86|0
1628707800000|2021-08-11 18:50:00|125.22|123.02|125.06|122.86|125.22|123.02|124.84|122.64|0
1628708100000|2021-08-11 18:55:00|125.17|122.97|125.39|123.19|125.44|123.24|125.06|122.86|0
1628708400000|2021-08-11 19:00:00|125.28|123.08|125.61|123.41|125.83|123.63|125.28|123.08|0
1628708700000|2021-08-11 19:05:00|125.72|123.52|126.28|124.08|126.39|124.19|125.5|123.3|0
1628709000000|2021-08-11 19:10:00|126.17|123.97|126.39|124.19|126.61|124.41|126.17|123.97|0
1628709300000|2021-08-11 19:15:00|126.5|124.3|126.33|124.13|126.5|124.3|126.05|123.85|0
1628709600000|2021-08-11 19:20:00|126.38|124.18|126.72|124.52|126.72|124.52|126.27|124.07|0
1628709900000|2021-08-11 19:25:00|126.83|124.63|126.72|124.52|126.94|124.74|126.6|124.4|0
1628710200000|2021-08-11 19:30:00|126.6|124.4|126.71|124.51|126.83|124.63|126.27|124.07|0
1628710500000|2021-08-11 19:35:00|126.6|124.4|125.82|123.62|126.6|124.4|125.82|123.62|0
1628710800000|2021-08-11 19:40:00|125.71|123.51|125.48|123.28|125.93|123.73|125.26|123.06|0
1628711100000|2021-08-11 19:45:00|125.59|123.39|126.26|124.06|126.37|124.17|125.37|123.17|0
1628711400000|2021-08-11 19:50:00|125.7|123.5|125.81|123.61|126.71|124.51|125.59|123.39|0
1628711700000|2021-08-11 19:55:00|125.7|123.5|126.7|124.5|127.04|124.84|125.7|123.5|0
1628712000000|2021-08-11 20:00:00|126.82|124.62|126.81|124.61|126.82|124.62|126.48|124.28|0
1628712300000|2021-08-11 20:05:00|126.7|124.5|126.48|124.28|126.93|124.73|126.48|124.28|0
1628712600000|2021-08-11 20:10:00|126.59|124.39|126.47|124.27|126.59|124.39|126.47|124.27|0
1628712900000|2021-08-11 20:15:00|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1628713500000|2021-08-11 20:25:00|126.78|124.18|126.89|124.29|126.89|124.29|126.78|124.18|0
1628713800000|2021-08-11 20:30:00|127|124.4|127.11|124.51|127.23|124.63|126.89|124.29|0
1628714100000|2021-08-11 20:35:00|127.22|124.62|127.11|124.51|127.22|124.62|127.11|124.51|0
1628714400000|2021-08-11 20:40:00|127.22|124.62|127.22|124.62|127.33|124.73|127.22|124.62|0
1628714700000|2021-08-11 20:45:00|127.11|124.51|127.22|124.62|127.22|124.62|127.11|124.51|0
1628715000000|2021-08-11 20:50:00|127.33|124.73|127.22|124.62|127.33|124.73|127.22|124.62|0
1628715300000|2021-08-11 20:55:00|127.16|124.56|127.16|124.56|127.27|124.67|127.1|124.5|0
1628715600000|2021-08-11 21:00:00|127.18|124.58|127.2|124.6|127.2|124.6|127.15|124.55|0
1628715900000|2021-08-11 21:05:00|127.22|124.62|126.95|124.35|127.23|124.63|126.81|124.21|0
1628716200000|2021-08-11 21:10:00|127|124.4|126.98|124.38|127.05|124.45|126.97|124.37|0
1628716500000|2021-08-11 21:15:00|127.02|124.42|126.87|124.27|127.03|124.43|126.74|124.14|0
1628716800000|2021-08-11 21:20:00|126.93|124.33|126.87|124.27|126.98|124.38|126.85|124.25|0
1628717100000|2021-08-11 21:25:00|126.88|124.28|126.88|124.28|126.9|124.3|126.77|124.17|0
1628717400000|2021-08-11 21:30:00|126.9|124.3|126.89|124.29|126.9|124.3|126.77|124.17|0
1628717700000|2021-08-11 21:35:00|126.93|124.33|126.97|124.37|126.99|124.39|126.89|124.29|0
1628718000000|2021-08-11 21:40:00|126.94|124.34|126.89|124.29|126.97|124.37|126.89|124.29|0
1628718300000|2021-08-11 21:45:00|126.97|124.37|126.87|124.27|126.97|124.37|126.69|124.09|0
1628718600000|2021-08-11 21:50:00|126.86|124.26|126.77|124.17|126.86|124.26|126.76|124.16|0
1628718900000|2021-08-11 21:55:00|126.64|124.04|126.66|124.06|126.76|124.16|126.59|123.99|0
1628719200000|2021-08-11 22:00:00|126.68|124.08|126.63|124.03|126.96|124.36|126.4|123.8|0
1628719500000|2021-08-11 22:05:00|126.57|123.97|127.07|124.47|127.07|124.47|126.57|123.97|0
1628719800000|2021-08-11 22:10:00|127.13|124.53|126.73|124.13|127.13|124.53|126.73|124.13|0
1628720100000|2021-08-11 22:15:00|126.85|124.25|126.84|124.24|126.85|124.25|126.62|124.02|0
1628720400000|2021-08-11 22:20:00|126.96|124.36|126.84|124.24|126.96|124.36|126.84|124.24|0
1628720700000|2021-08-11 22:25:00|126.95|124.35|126.73|124.13|126.95|124.35|126.73|124.13|0
1628721000000|2021-08-11 22:30:00|126.62|124.02|126.61|124.01|126.73|124.13|126.5|123.9|0
1628721300000|2021-08-11 22:35:00|126.56|123.96|126.5|123.9|126.61|124.01|126.5|123.9|0
1628721600000|2021-08-11 22:40:00|126.61|124.01|126.39|123.79|126.61|124.01|126.39|123.79|0
1628721900000|2021-08-11 22:45:00|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1628722200000|2021-08-11 22:50:00|126.49|123.89|126.61|124.01|126.61|124.01|126.49|123.89|0
1628722500000|2021-08-11 22:55:00|126.55|123.95|126.38|123.78|126.61|124.01|126.27|123.67|0
1628722800000|2021-08-11 23:00:00|126.27|123.67|126.49|123.89|126.49|123.89|126.27|123.67|0
1628723100000|2021-08-11 23:05:00|126.38|123.78|126.38|123.78|126.49|123.89|126.38|123.78|0
1628723400000|2021-08-11 23:10:00|126.26|123.66|126.49|123.89|126.49|123.89|126.26|123.66|0
1628723700000|2021-08-11 23:15:00|126.48|123.88|126.48|123.88|126.6|124|126.37|123.77|0
1628724000000|2021-08-11 23:20:00|126.59|123.99|126.59|123.99|126.59|123.99|126.48|123.88|0
1628724300000|2021-08-11 23:25:00|126.53|123.93|126.59|123.99|126.59|123.99|126.37|123.77|0
1628724600000|2021-08-11 23:30:00|126.48|123.88|126.48|123.88|126.59|123.99|126.25|123.65|0
1628724900000|2021-08-11 23:35:00|126.42|123.82|126.47|123.87|126.81|124.21|126.42|123.82|0
1628725200000|2021-08-11 23:40:00|126.36|123.76|126.25|123.65|126.36|123.76|126.25|123.65|0
1628725500000|2021-08-11 23:45:00|126.19|123.59|126.14|123.54|126.25|123.65|126.14|123.54|0
1628725800000|2021-08-11 23:50:00|126.25|123.65|126.36|123.76|126.47|123.87|126.19|123.59|0
1628726100000|2021-08-11 23:55:00|126.47|123.87|126.24|123.64|126.47|123.87|126.13|123.53|0
1628726400000|2021-08-12 00:00:00|126.3|123.7|125.91|123.31|126.35|123.75|125.68|123.08|0
1628726700000|2021-08-12 00:05:00|125.79|123.19|126.35|123.75|126.46|123.86|125.74|123.14|0
1628727000000|2021-08-12 00:10:00|126.46|123.86|126.46|123.86|126.46|123.86|126.02|123.42|0
1628727300000|2021-08-12 00:15:00|126.57|123.97|126.46|123.86|126.57|123.97|126.24|123.64|0
1628727600000|2021-08-12 00:20:00|126.35|123.75|126.68|124.08|126.9|124.3|126.35|123.75|0
1628727900000|2021-08-12 00:25:00|126.73|124.13|126.68|124.08|126.79|124.19|126.57|123.97|0
1628728200000|2021-08-12 00:30:00|126.57|123.97|126.56|123.96|126.79|124.19|126.56|123.96|0
1628728500000|2021-08-12 00:35:00|126.62|124.02|126.34|123.74|126.79|124.19|126.34|123.74|0
1628728800000|2021-08-12 00:40:00|126.23|123.63|126.22|123.62|126.34|123.74|126.11|123.51|0
1628729100000|2021-08-12 00:45:00|126.17|123.57|126|123.4|126.22|123.62|125.89|123.29|0
1628729400000|2021-08-12 00:50:00|126.05|123.45|126.33|123.73|126.33|123.73|126|123.4|0
1628729700000|2021-08-12 00:55:00|126.27|123.67|125.99|123.39|126.27|123.67|125.88|123.28|0
1628730000000|2021-08-12 01:00:00|126.05|123.45|126.22|123.62|126.33|123.73|125.99|123.39|0
1628730300000|2021-08-12 01:05:00|126.16|123.56|126.33|123.73|126.33|123.73|126.1|123.5|0
1628730600000|2021-08-12 01:10:00|126.21|123.61|126.21|123.61|126.33|123.73|126.21|123.61|0
1628730900000|2021-08-12 01:15:00|126.1|123.5|126.66|124.06|126.66|124.06|126.1|123.5|0
1628731200000|2021-08-12 01:20:00|126.6|124|126.43|123.83|126.66|124.06|126.43|123.83|0
1628731500000|2021-08-12 01:25:00|126.54|123.94|126.54|123.94|126.77|124.17|126.43|123.83|0
1628731800000|2021-08-12 01:30:00|126.43|123.83|126.65|124.05|126.76|124.16|126.43|123.83|0
1628732100000|2021-08-12 01:35:00|126.59|123.99|126.54|123.94|126.65|124.05|126.42|123.82|0
1628732400000|2021-08-12 01:40:00|126.59|123.99|126.31|123.71|126.65|124.05|126.09|123.49|0
1628732700000|2021-08-12 01:45:00|126.2|123.6|126.31|123.71|126.47|123.87|126.09|123.49|0
1628733000000|2021-08-12 01:50:00|126.2|123.6|126.19|123.59|126.53|123.93|126.19|123.59|0
1628733300000|2021-08-12 01:55:00|126.08|123.48|126.19|123.59|126.31|123.71|126.08|123.48|0
1628733600000|2021-08-12 02:00:00|126.08|123.48|126.53|123.93|126.53|123.93|126.08|123.48|0
1628733900000|2021-08-12 02:05:00|126.47|123.87|126.3|123.7|126.64|124.04|126.3|123.7|0
1628734200000|2021-08-12 02:10:00|126.41|123.81|126.41|123.81|126.41|123.81|126.19|123.59|0
1628734500000|2021-08-12 02:15:00|126.3|123.7|126.41|123.81|126.41|123.81|126.07|123.47|0
1628734800000|2021-08-12 02:20:00|126.3|123.7|126.29|123.69|126.41|123.81|126.18|123.58|0
1628735100000|2021-08-12 02:25:00|126.24|123.64|126.4|123.8|126.52|123.92|126.18|123.58|0
1628735400000|2021-08-12 02:30:00|126.46|123.86|126.34|123.74|126.51|123.91|126.29|123.69|0
1628735700000|2021-08-12 02:35:00|126.29|123.69|126.4|123.8|126.51|123.91|126.29|123.69|0
1628736000000|2021-08-12 02:40:00|126.45|123.85|126.4|123.8|126.51|123.91|126.29|123.69|0
1628736300000|2021-08-12 02:45:00|126.28|123.68|126.62|124.02|126.62|124.02|126.28|123.68|0
1628736600000|2021-08-12 02:50:00|126.51|123.91|126.45|123.85|126.62|124.02|126.39|123.79|0
1628736900000|2021-08-12 02:55:00|126.5|123.9|126.61|124.01|126.61|124.01|126.39|123.79|0
1628737200000|2021-08-12 03:00:00|126.67|124.07|126.95|124.35|126.95|124.35|126.61|124.01|0
1628737500000|2021-08-12 03:05:00|127.06|124.46|127.17|124.57|127.28|124.68|127.06|124.46|0
1628737800000|2021-08-12 03:10:00|127.28|124.68|127.17|124.57|127.28|124.68|127.06|124.46|0
1628738100000|2021-08-12 03:15:00|127.06|124.46|127.05|124.45|127.17|124.57|127|124.4|0
1628738400000|2021-08-12 03:20:00|126.94|124.34|127.11|124.51|127.16|124.56|126.94|124.34|0
1628738700000|2021-08-12 03:25:00|127.05|124.45|127.16|124.56|127.28|124.68|127.05|124.45|0
1628739000000|2021-08-12 03:30:00|127.21|124.61|127.27|124.67|127.27|124.67|127.16|124.56|0
1628739300000|2021-08-12 03:35:00|127.16|124.56|127.38|124.78|127.38|124.78|127.16|124.56|0
1628739600000|2021-08-12 03:40:00|127.49|124.89|127.49|124.89|127.49|124.89|127.38|124.78|0
1628739900000|2021-08-12 03:45:00|127.38|124.78|127.49|124.89|127.49|124.89|127.38|124.78|0
1628740200000|2021-08-12 03:50:00|127.6|125|127.26|124.66|127.6|125|127.26|124.66|0
1628740500000|2021-08-12 03:55:00|127.38|124.78|127.26|124.66|127.38|124.78|127.26|124.66|0
1628740800000|2021-08-12 04:00:00|127.37|124.77|127.03|124.43|127.37|124.77|127.03|124.43|0
1628741100000|2021-08-12 04:05:00|126.92|124.32|127.03|124.43|127.03|124.43|126.92|124.32|0
1628741400000|2021-08-12 04:10:00|126.92|124.32|126.92|124.32|126.97|124.37|126.92|124.32|0
1628741700000|2021-08-12 04:15:00|126.81|124.21|127.03|124.43|127.03|124.43|126.81|124.21|0
1628742000000|2021-08-12 04:20:00|126.97|124.37|126.91|124.31|127.03|124.43|126.8|124.2|0
1628742300000|2021-08-12 04:25:00|126.86|124.26|126.8|124.2|126.86|124.26|126.69|124.09|0
1628742600000|2021-08-12 04:30:00|126.85|124.25|126.8|124.2|126.91|124.31|126.8|124.2|0
1628742900000|2021-08-12 04:35:00|126.91|124.31|126.91|124.31|127.02|124.42|126.8|124.2|0
1628743200000|2021-08-12 04:40:00|126.85|124.25|126.68|124.08|126.91|124.31|126.68|124.08|0
1628743500000|2021-08-12 04:45:00|126.57|123.97|126.57|123.97|126.68|124.08|126.57|123.97|0
1628743800000|2021-08-12 04:50:00|126.46|123.86|126.4|123.8|126.46|123.86|126.34|123.74|0
1628744100000|2021-08-12 04:55:00|126.34|123.74|126.56|123.96|126.56|123.96|126.34|123.74|0
1628744400000|2021-08-12 05:00:00|126.45|123.85|126.11|123.51|126.56|123.96|126.11|123.51|0
1628744700000|2021-08-12 05:05:00|126.17|123.57|126.34|123.74|126.39|123.79|126.11|123.51|0
1628745000000|2021-08-12 05:10:00|126.22|123.62|126.22|123.62|126.34|123.74|126.11|123.51|0
1628745300000|2021-08-12 05:15:00|126.11|123.51|126.16|123.56|126.22|123.62|126.11|123.51|0
1628745600000|2021-08-12 05:20:00|126.22|123.62|126.22|123.62|126.44|123.84|126.11|123.51|0
1628745900000|2021-08-12 05:25:00|126.33|123.73|125.99|123.39|126.44|123.84|125.99|123.39|0
1628746200000|2021-08-12 05:30:00|126.1|123.5|125.99|123.39|126.21|123.61|125.88|123.28|0
1628746500000|2021-08-12 05:35:00|125.93|123.33|125.65|123.05|125.93|123.33|125.65|123.05|0
1628746800000|2021-08-12 05:40:00|125.76|123.16|125.43|122.83|125.76|123.16|125.43|122.83|0
1628747100000|2021-08-12 05:45:00|125.32|122.72|125.48|122.88|125.54|122.94|125.32|122.72|0
1628747400000|2021-08-12 05:50:00|125.54|122.94|125.76|123.16|125.76|123.16|125.31|122.71|0
1628747700000|2021-08-12 05:55:00|125.65|123.05|125.53|122.93|125.98|123.38|125.42|122.82|0
1628748000000|2021-08-12 06:00:00|125.65|123.05|125.98|123.38|125.98|123.38|125.64|123.04|0
1628748300000|2021-08-12 06:05:00|125.87|123.27|125.98|123.38|125.98|123.38|125.86|123.26|0
1628748600000|2021-08-12 06:10:00|125.97|123.37|125.97|123.37|126.09|123.49|125.86|123.26|0
1628748900000|2021-08-12 06:15:00|125.86|123.26|125.97|123.37|125.97|123.37|125.75|123.15|0
1628749200000|2021-08-12 06:20:00|126.08|123.48|125.75|123.15|126.08|123.48|125.64|123.04|0
1628749500000|2021-08-12 06:25:00|125.86|123.26|125.74|123.14|125.86|123.26|125.52|122.92|0
1628749800000|2021-08-12 06:30:00|125.63|123.03|125.41|122.81|125.63|123.03|125.41|122.81|0
1628750100000|2021-08-12 06:35:00|125.52|122.92|124.74|122.14|125.52|122.92|124.63|122.03|0
1628750400000|2021-08-12 06:40:00|124.79|122.19|124.74|122.14|125.07|122.47|124.63|122.03|0
1628750700000|2021-08-12 06:45:00|124.63|122.03|124.62|122.02|124.63|122.03|124.51|121.91|0
1628751000000|2021-08-12 06:50:00|124.73|122.13|124.73|122.13|124.84|122.24|124.62|122.02|0
1628751300000|2021-08-12 06:55:00|124.62|122.02|124.95|122.35|125.18|122.58|124.62|122.02|0
1628751600000|2021-08-12 07:00:00|125.06|122.46|124.33|121.73|125.62|123.02|124.22|121.62|0
1628751900000|2021-08-12 07:05:00|124.13|121.93|124.24|122.04|124.46|122.26|123.79|121.59|0
1628752200000|2021-08-12 07:10:00|124.35|122.15|124.12|121.92|124.57|122.37|123.9|121.7|0
1628752500000|2021-08-12 07:15:00|124.01|121.81|124.56|122.36|124.56|122.36|124.01|121.81|0
1628752800000|2021-08-12 07:20:00|124.45|122.25|124.56|122.36|125.23|123.03|124.45|122.25|0
1628753100000|2021-08-12 07:25:00|124.67|122.47|124.67|122.47|124.78|122.58|124.23|122.03|0
1628753400000|2021-08-12 07:30:00|124.78|122.58|124.89|122.69|125.12|122.92|124.67|122.47|0
1628753700000|2021-08-12 07:35:00|125|122.8|125.22|123.02|125.22|123.02|124.89|122.69|0
1628754000000|2021-08-12 07:40:00|125.11|122.91|124.89|122.69|125.11|122.91|124.89|122.69|0
1628754300000|2021-08-12 07:45:00|125|122.8|125.44|123.24|125.55|123.35|125|122.8|0
1628754600000|2021-08-12 07:50:00|125.33|123.13|125.38|123.18|125.55|123.35|125.22|123.02|0
1628754900000|2021-08-12 07:55:00|125.33|123.13|125.49|123.29|125.66|123.46|125.33|123.13|0
1628755200000|2021-08-12 08:00:00|125.44|123.24|125.44|123.24|125.55|123.35|124.99|122.79|0
1628755500000|2021-08-12 08:05:00|125.55|123.35|125.21|123.01|125.66|123.46|125.1|122.9|0
1628755800000|2021-08-12 08:10:00|125.1|122.9|125.21|123.01|125.21|123.01|124.76|122.56|0
1628756100000|2021-08-12 08:15:00|125.1|122.9|124.98|122.78|125.21|123.01|124.87|122.67|0
1628756400000|2021-08-12 08:20:00|125.1|122.9|125.43|123.23|125.43|123.23|124.98|122.78|0
1628756700000|2021-08-12 08:25:00|125.32|123.12|125.43|123.23|125.43|123.23|125.2|123|0
1628757000000|2021-08-12 08:30:00|125.54|123.34|125.76|123.56|125.87|123.67|125.54|123.34|0
1628757300000|2021-08-12 08:35:00|125.81|123.61|125.76|123.56|125.87|123.67|125.65|123.45|0
1628757600000|2021-08-12 08:40:00|125.87|123.67|125.87|123.67|125.92|123.72|125.76|123.56|0
1628757900000|2021-08-12 08:45:00|125.98|123.78|125.75|123.55|125.98|123.78|125.64|123.44|0
1628758200000|2021-08-12 08:50:00|125.64|123.44|125.97|123.77|126.09|123.89|125.64|123.44|0
1628758500000|2021-08-12 08:55:00|126.09|123.89|125.97|123.77|126.2|124|125.86|123.66|0
1628758800000|2021-08-12 09:00:00|126.08|123.88|125.97|123.77|126.31|124.11|125.97|123.77|0
1628759100000|2021-08-12 09:05:00|126.08|123.88|125.74|123.54|126.19|123.99|125.69|123.49|0
1628759400000|2021-08-12 09:10:00|125.69|123.49|125.63|123.43|125.97|123.77|125.41|123.21|0
1628759700000|2021-08-12 09:15:00|125.74|123.54|125.85|123.65|125.91|123.71|125.74|123.54|0
1628760000000|2021-08-12 09:20:00|125.96|123.76|126.07|123.87|126.19|123.99|125.96|123.76|0
1628760300000|2021-08-12 09:25:00|126.19|123.99|126.07|123.87|126.19|123.99|126.07|123.87|0
1628760600000|2021-08-12 09:30:00|125.96|123.76|125.85|123.65|125.96|123.76|125.73|123.53|0
1628760900000|2021-08-12 09:35:00|125.96|123.76|125.96|123.76|126.07|123.87|125.85|123.65|0
1628761200000|2021-08-12 09:40:00|125.9|123.7|125.84|123.64|125.96|123.76|125.73|123.53|0
1628761500000|2021-08-12 09:45:00|125.95|123.75|125.95|123.75|126.07|123.87|125.95|123.75|0
1628761800000|2021-08-12 09:50:00|126|123.8|125.95|123.75|126.06|123.86|125.84|123.64|0
1628762100000|2021-08-12 09:55:00|125.84|123.64|126.28|124.08|126.28|124.08|125.84|123.64|0
1628762400000|2021-08-12 10:00:00|126.4|124.2|126.06|123.86|126.51|124.31|126.06|123.86|0
1628762700000|2021-08-12 10:05:00|126|123.8|125.94|123.74|126.06|123.86|125.83|123.63|0
1628763000000|2021-08-12 10:10:00|125.88|123.68|126.39|124.19|126.39|124.19|125.88|123.68|0
1628763300000|2021-08-12 10:15:00|126.28|124.08|126.05|123.85|126.39|124.19|126.05|123.85|0
1628763600000|2021-08-12 10:20:00|126.16|123.96|126.16|123.96|126.16|123.96|126.05|123.85|0
1628763900000|2021-08-12 10:25:00|126.05|123.85|126.16|123.96|126.38|124.18|125.94|123.74|0
1628764200000|2021-08-12 10:30:00|126.27|124.07|126.49|124.29|126.5|124.3|126.27|124.07|0
1628764500000|2021-08-12 10:35:00|126.61|124.41|126.49|124.29|126.61|124.41|126.49|124.29|0
1628764800000|2021-08-12 10:40:00|126.6|124.4|126.71|124.51|126.72|124.52|126.6|124.4|0
1628765100000|2021-08-12 10:45:00|126.94|124.74|126.94|124.74|127.28|125.08|126.83|124.63|0
1628765400000|2021-08-12 10:50:00|126.82|124.62|126.82|124.62|126.82|124.62|126.6|124.4|0
1628765700000|2021-08-12 10:55:00|126.71|124.51|126.71|124.51|126.82|124.62|126.48|124.28|0
1628766000000|2021-08-12 11:00:00|126.82|124.62|126.59|124.39|126.93|124.73|126.48|124.28|0
1628766300000|2021-08-12 11:05:00|126.48|124.28|126.48|124.28|126.65|124.45|126.37|124.17|0
1628766600000|2021-08-12 11:10:00|126.37|124.17|126.87|124.67|126.87|124.67|126.37|124.17|0
1628766900000|2021-08-12 11:15:00|126.81|124.61|127.04|124.84|127.15|124.95|126.81|124.61|0
1628767200000|2021-08-12 11:20:00|126.92|124.72|126.7|124.5|127.04|124.84|126.59|124.39|0
1628767500000|2021-08-12 11:25:00|126.81|124.61|126.58|124.38|126.81|124.61|126.47|124.27|0
1628767800000|2021-08-12 11:30:00|126.69|124.49|126.81|124.61|126.81|124.61|126.58|124.38|0
1628768100000|2021-08-12 11:35:00|126.8|124.6|126.92|124.72|126.92|124.72|126.8|124.6|0
1628768400000|2021-08-12 11:40:00|126.86|124.66|126.69|124.49|126.92|124.72|126.69|124.49|0
1628768700000|2021-08-12 11:45:00|126.58|124.38|126.57|124.37|126.8|124.6|126.57|124.37|0
1628769000000|2021-08-12 11:50:00|126.69|124.49|126.68|124.48|126.69|124.49|126.57|124.37|0
1628769300000|2021-08-12 11:55:00|126.57|124.37|126.57|124.37|126.57|124.37|126.57|124.37|0
1628769600000|2021-08-12 12:00:00|126.68|124.48|126.46|124.26|126.79|124.59|126.46|124.26|0
1628769900000|2021-08-12 12:05:00|126.57|124.37|126.39|124.19|126.57|124.37|126.23|124.03|0
1628770200000|2021-08-12 12:10:00|126.34|124.14|126.34|124.14|126.45|124.25|126.34|124.14|0
1628770500000|2021-08-12 12:15:00|126.23|124.03|126.22|124.02|126.34|124.14|126.11|123.91|0
1628770800000|2021-08-12 12:20:00|126.11|123.91|125.77|123.57|126.22|124.02|125.66|123.46|0
1628771100000|2021-08-12 12:25:00|125.89|123.69|125.66|123.46|125.89|123.69|125.44|123.24|0
1628771400000|2021-08-12 12:30:00|125.6|123.4|125.55|123.35|125.77|123.57|125.43|123.23|0
1628771700000|2021-08-12 12:35:00|125.43|123.23|125.66|123.46|125.88|123.68|125.43|123.23|0
1628772000000|2021-08-12 12:40:00|125.54|123.34|125.77|123.57|125.93|123.73|125.43|123.23|0
1628772300000|2021-08-12 12:45:00|125.71|123.51|124.87|122.67|125.77|123.57|124.54|122.34|0
1628772600000|2021-08-12 12:50:00|124.98|122.78|124.65|122.45|124.98|122.78|124.42|122.22|0
1628772900000|2021-08-12 12:55:00|124.76|122.56|124.76|122.56|124.98|122.78|124.7|122.5|0
1628773200000|2021-08-12 13:00:00|124.87|122.67|124.98|122.78|124.98|122.78|124.42|122.22|0
1628773500000|2021-08-12 13:05:00|125.09|122.89|125.64|123.44|125.87|123.67|124.98|122.78|0
1628773800000|2021-08-12 13:10:00|125.76|123.56|125.08|122.88|125.76|123.56|125.08|122.88|0
1628774100000|2021-08-12 13:15:00|125.19|122.99|125.3|123.1|125.42|123.22|125.08|122.88|0
1628774400000|2021-08-12 13:20:00|125.19|122.99|125.08|122.88|125.19|122.99|124.86|122.66|0
1628774700000|2021-08-12 13:25:00|125.3|123.1|125.19|122.99|125.64|123.44|125.08|122.88|0
1628775000000|2021-08-12 13:30:00|125.24|123.04|123.96|121.76|125.24|123.04|123.08|120.88|0
1628775300000|2021-08-12 13:35:00|123.74|121.54|123.19|120.99|123.74|121.54|122.64|120.44|0
1628775600000|2021-08-12 13:40:00|123.08|120.88|123.4|121.2|123.96|121.76|122.85|120.65|0
1628775900000|2021-08-12 13:45:00|123.18|120.98|123.62|121.42|124.07|121.87|123.07|120.87|0
1628776200000|2021-08-12 13:50:00|123.51|121.31|122.19|119.99|123.62|121.42|122.08|119.88|0
1628776500000|2021-08-12 13:55:00|121.97|119.77|122.96|120.76|123.29|121.09|121.97|119.77|0
1628776800000|2021-08-12 14:00:00|123.07|120.87|122.18|119.98|123.07|120.87|121.31|119.11|0
1628777100000|2021-08-12 14:05:00|122.07|119.87|121.52|119.32|122.07|119.87|121.09|118.89|0
1628777400000|2021-08-12 14:10:00|121.41|119.21|122.84|120.64|122.84|120.64|121.3|119.1|0
1628777700000|2021-08-12 14:15:00|122.73|120.53|123.5|121.3|123.61|121.41|122.29|120.09|0
1628778000000|2021-08-12 14:20:00|123.61|121.41|123.72|121.52|123.83|121.63|123.28|121.08|0
1628778300000|2021-08-12 14:25:00|123.83|121.63|124.27|122.07|124.38|122.18|123.61|121.41|0
1628778600000|2021-08-12 14:30:00|124.38|122.18|124.38|122.18|124.72|122.52|124.05|121.85|0
1628778900000|2021-08-12 14:35:00|124.49|122.29|124.38|122.18|124.6|122.4|124.05|121.85|0
1628779200000|2021-08-12 14:40:00|124.49|122.29|124.6|122.4|124.94|122.74|124.38|122.18|0
1628779500000|2021-08-12 14:45:00|124.49|122.29|124.93|122.73|124.93|122.73|124.27|122.07|0
1628779800000|2021-08-12 14:50:00|125.04|122.84|125.6|123.4|125.71|123.51|125.04|122.84|0
1628780100000|2021-08-12 14:55:00|125.49|123.29|124.68|122.48|125.6|123.4|124.34|122.14|0
1628780400000|2021-08-12 15:00:00|124.56|122.36|123.67|121.47|124.56|122.36|123.67|121.47|0
1628780700000|2021-08-12 15:05:00|123.78|121.58|123.67|121.47|124|121.8|123.22|121.02|0
1628781000000|2021-08-12 15:10:00|123.56|121.36|123.22|121.02|123.67|121.47|123.11|120.91|0
1628781300000|2021-08-12 15:15:00|123.11|120.91|124.22|122.02|124.22|122.02|123.11|120.91|0
1628781600000|2021-08-12 15:20:00|124.16|121.96|124.44|122.24|124.55|122.35|124.11|121.91|0
1628781900000|2021-08-12 15:25:00|124.55|122.35|124.77|122.57|125.22|123.02|124.55|122.35|0
1628782200000|2021-08-12 15:30:00|124.66|122.46|125.33|123.13|125.67|123.47|124.33|122.13|0
1628782500000|2021-08-12 15:35:00|125.11|122.91|125.55|123.35|125.67|123.47|125|122.8|0
1628782800000|2021-08-12 15:40:00|125.67|123.47|125.55|123.35|125.78|123.58|125.44|123.24|0
1628783100000|2021-08-12 15:45:00|125.44|123.24|125.44|123.24|125.55|123.35|125.21|123.01|0
1628783400000|2021-08-12 15:50:00|125.33|123.13|126|123.8|126.34|124.14|125.21|123.01|0
1628783700000|2021-08-12 15:55:00|126.11|123.91|125.32|123.12|126.11|123.91|125.32|123.12|0
1628784000000|2021-08-12 16:00:00|125.43|123.23|125.54|123.34|126.11|123.91|125.43|123.23|0
1628784300000|2021-08-12 16:05:00|125.43|123.23|126.67|124.47|126.67|124.47|125.43|123.23|0
1628784600000|2021-08-12 16:10:00|126.55|124.35|127.23|125.03|127.46|125.26|126.33|124.13|0
1628784900000|2021-08-12 16:15:00|127.12|124.92|126.66|124.46|127.12|124.92|125.99|123.79|0
1628785200000|2021-08-12 16:20:00|126.6|124.4|126.66|124.46|126.77|124.57|126.32|124.12|0
1628785500000|2021-08-12 16:25:00|126.77|124.57|127.22|125.02|127.45|125.25|126.66|124.46|0
1628785800000|2021-08-12 16:30:00|127.34|125.14|127.56|125.36|127.68|125.48|127.22|125.02|0
1628786100000|2021-08-12 16:35:00|127.68|125.48|127.56|125.36|127.79|125.59|127.34|125.14|0
1628786400000|2021-08-12 16:40:00|127.45|125.25|127.44|125.24|127.56|125.36|127.22|125.02|0
1628786700000|2021-08-12 16:45:00|127.33|125.13|127.56|125.36|127.67|125.47|127.22|125.02|0
1628787000000|2021-08-12 16:50:00|127.44|125.24|127.33|125.13|127.78|125.58|127.33|125.13|0
1628787300000|2021-08-12 16:55:00|127.44|125.24|127.33|125.13|127.55|125.35|126.99|124.79|0
1628787600000|2021-08-12 17:00:00|127.21|125.01|127.1|124.9|127.33|125.13|126.53|124.33|0
1628787900000|2021-08-12 17:05:00|126.98|124.78|126.98|124.78|127.21|125.01|126.64|124.44|0
1628788200000|2021-08-12 17:10:00|126.87|124.67|126.75|124.55|126.98|124.78|126.64|124.44|0
1628788500000|2021-08-12 17:15:00|126.64|124.44|126.64|124.44|127.09|124.89|126.41|124.21|0
1628788800000|2021-08-12 17:20:00|126.75|124.55|125.24|123.04|127.32|125.12|124.2|122|0
1628789100000|2021-08-12 17:25:00|125.12|122.92|125.57|123.37|125.57|123.37|125.12|122.92|0
1628789400000|2021-08-12 17:30:00|125.46|123.26|125.68|123.48|125.8|123.6|125.46|123.26|0
1628789700000|2021-08-12 17:35:00|125.8|123.6|125.91|123.71|125.91|123.71|125.68|123.48|0
1628790000000|2021-08-12 17:40:00|125.96|123.76|125.91|123.71|126.36|124.16|125.68|123.48|0
1628790300000|2021-08-12 17:45:00|125.79|123.59|125.68|123.48|125.9|123.7|125.56|123.36|0
1628790600000|2021-08-12 17:50:00|125.62|123.42|126.01|123.81|126.13|123.93|125.45|123.25|0
1628790900000|2021-08-12 17:55:00|126.13|123.93|125.67|123.47|126.24|124.04|125.67|123.47|0
1628791200000|2021-08-12 18:00:00|125.79|123.59|125.78|123.58|125.9|123.7|125.33|123.13|0
1628791500000|2021-08-12 18:05:00|125.9|123.7|126.01|123.81|126.12|123.92|125.78|123.58|0
1628791800000|2021-08-12 18:10:00|126.12|123.92|126.23|124.03|126.23|124.03|126.01|123.81|0
1628792100000|2021-08-12 18:15:00|126.12|123.92|126.8|124.6|126.8|124.6|126.12|123.92|0
1628792400000|2021-08-12 18:20:00|126.91|124.71|126.68|124.48|127.02|124.82|126.57|124.37|0
1628792700000|2021-08-12 18:25:00|126.57|124.37|126.68|124.48|126.79|124.59|126.11|123.91|0
1628793000000|2021-08-12 18:30:00|126.57|124.37|126.91|124.71|127.13|124.93|126.57|124.37|0
1628793300000|2021-08-12 18:35:00|127.02|124.82|127.25|125.05|127.36|125.16|126.91|124.71|0
1628793600000|2021-08-12 18:40:00|127.36|125.16|127.02|124.82|127.36|125.16|126.79|124.59|0
1628793900000|2021-08-12 18:45:00|127.13|124.93|127.24|125.04|127.36|125.16|127.02|124.82|0
1628794200000|2021-08-12 18:50:00|127.13|124.93|127.81|125.61|127.81|125.61|127.13|124.93|0
1628794500000|2021-08-12 18:55:00|127.92|125.72|128.74|126.54|128.86|126.66|127.81|125.61|0
1628794800000|2021-08-12 19:00:00|128.86|126.66|128.86|126.66|129.09|126.89|128.86|126.66|0
1628795100000|2021-08-12 19:05:00|128.97|126.77|129.2|127|129.66|127.46|128.97|126.77|0
1628795400000|2021-08-12 19:10:00|129.31|127.11|129.31|127.11|129.43|127.23|128.97|126.77|0
1628795700000|2021-08-12 19:15:00|129.2|127|129.31|127.11|129.31|127.11|128.97|126.77|0
1628796000000|2021-08-12 19:20:00|129.42|127.22|129.31|127.11|129.77|127.57|129.31|127.11|0
1628796300000|2021-08-12 19:25:00|129.19|126.99|129.54|127.34|129.65|127.45|128.96|126.76|0
1628796600000|2021-08-12 19:30:00|129.42|127.22|129.76|127.56|129.76|127.56|129.08|126.88|0
1628796900000|2021-08-12 19:35:00|129.65|127.45|130.34|128.14|130.34|128.14|129.65|127.45|0
1628797200000|2021-08-12 19:40:00|130.45|128.25|129.53|127.33|130.57|128.37|129.41|127.21|0
1628797500000|2021-08-12 19:45:00|129.3|127.1|129.41|127.21|129.64|127.44|129.07|126.87|0
1628797800000|2021-08-12 19:50:00|129.07|126.87|130.33|128.13|130.56|128.36|128.84|126.64|0
1628798100000|2021-08-12 19:55:00|130.45|128.25|129.52|127.32|130.5|128.3|129.52|127.32|0
1628798400000|2021-08-12 20:00:00|129.87|127.67|129.75|127.55|129.87|127.67|129.18|126.98|0
1628798700000|2021-08-12 20:05:00|129.64|127.44|129.4|127.2|129.75|127.55|129.29|127.09|0
1628799000000|2021-08-12 20:10:00|129.29|127.09|129.52|127.32|129.52|127.32|129.29|127.09|0
1628799300000|2021-08-12 20:15:00|129.72|127.12|129.83|127.23|129.95|127.35|129.72|127.12|0
1628799600000|2021-08-12 20:20:00|129.71|127.11|129.88|127.28|129.88|127.28|129.71|127.11|0
1628799900000|2021-08-12 20:25:00|129.83|127.23|129.83|127.23|129.94|127.34|129.83|127.23|0
1628800200000|2021-08-12 20:30:00|129.82|127.22|130.05|127.45|130.05|127.45|129.82|127.22|0
1628800500000|2021-08-12 20:35:00|130.17|127.57|130.28|127.68|130.4|127.8|130.17|127.57|0
1628800800000|2021-08-12 20:40:00|130.34|127.74|130.28|127.68|130.4|127.8|130.28|127.68|0
1628801100000|2021-08-12 20:45:00|130.16|127.56|130.16|127.56|130.39|127.79|130.16|127.56|0
1628801400000|2021-08-12 20:50:00|130.28|127.68|130.39|127.79|130.51|127.91|130.28|127.68|0
1628801700000|2021-08-12 20:55:00|130.51|127.91|130.44|127.84|130.67|128.07|130.39|127.79|0
1628802000000|2021-08-12 21:00:00|130.52|127.92|130.48|127.88|130.62|128.02|130.48|127.88|0
1628802300000|2021-08-12 21:05:00|130.53|127.93|130.45|127.85|130.55|127.95|130.43|127.83|0
1628802600000|2021-08-12 21:10:00|130.35|127.75|130.66|128.06|130.7|128.1|130.3|127.7|0
1628802900000|2021-08-12 21:15:00|130.48|127.88|130.44|127.84|130.56|127.96|130.4|127.8|0
1628803200000|2021-08-12 21:20:00|130.43|127.83|130.53|127.93|130.58|127.98|130.41|127.81|0
1628803500000|2021-08-12 21:25:00|130.52|127.92|130.41|127.81|130.52|127.92|130.41|127.81|0
1628803800000|2021-08-12 21:30:00|130.39|127.79|130.5|127.9|130.5|127.9|130.36|127.76|0
1628804100000|2021-08-12 21:35:00|130.52|127.92|130.35|127.75|130.53|127.93|130.35|127.75|0
1628804400000|2021-08-12 21:40:00|130.32|127.72|130.22|127.62|130.32|127.72|130.22|127.62|0
1628804700000|2021-08-12 21:45:00|130.17|127.57|130.3|127.7|130.31|127.71|130.15|127.55|0
1628805000000|2021-08-12 21:50:00|130.31|127.71|130.31|127.71|130.31|127.71|130.3|127.7|0
1628805300000|2021-08-12 21:55:00|130.33|127.73|130.4|127.8|130.41|127.81|130.31|127.71|0
1628805600000|2021-08-12 22:00:00|130.53|127.93|129.56|126.96|130.53|127.93|129.56|126.96|0
1628805900000|2021-08-12 22:05:00|129.44|126.84|129.49|126.89|129.67|127.07|129.44|126.84|0
1628806200000|2021-08-12 22:10:00|129.55|126.95|129.44|126.84|129.55|126.95|129.32|126.72|0
1628806500000|2021-08-12 22:15:00|129.55|126.95|129.43|126.83|129.78|127.18|129.32|126.72|0
1628806800000|2021-08-12 22:20:00|129.32|126.72|129.55|126.95|129.55|126.95|129.32|126.72|0
1628807100000|2021-08-12 22:25:00|129.43|126.83|129.54|126.94|129.55|126.95|129.32|126.72|0
1628807400000|2021-08-12 22:30:00|129.43|126.83|129.54|126.94|129.54|126.94|129.43|126.83|0
1628807700000|2021-08-12 22:35:00|129.66|127.06|129.77|127.17|129.77|127.17|129.54|126.94|0
1628808000000|2021-08-12 22:40:00|129.89|127.29|129.88|127.28|129.89|127.29|129.77|127.17|0
1628808300000|2021-08-12 22:45:00|129.82|127.22|129.77|127.17|129.88|127.28|129.77|127.17|0
1628808600000|2021-08-12 22:50:00|129.65|127.05|129.76|127.16|129.76|127.16|129.65|127.05|0
1628808900000|2021-08-12 22:55:00|129.65|127.05|129.53|126.93|129.65|127.05|129.53|126.93|0
1628809200000|2021-08-12 23:00:00|129.65|127.05|129.3|126.7|129.65|127.05|129.3|126.7|0
1628809500000|2021-08-12 23:05:00|129.42|126.82|129.41|126.81|129.53|126.93|129.41|126.81|0
1628809800000|2021-08-12 23:10:00|129.53|126.93|129.64|127.04|129.64|127.04|129.41|126.81|0
1628810100000|2021-08-12 23:15:00|129.58|126.98|129.64|127.04|129.64|127.04|129.53|126.93|0
1628810400000|2021-08-12 23:20:00|129.58|126.98|129.41|126.81|129.64|127.04|129.41|126.81|0
1628810700000|2021-08-12 23:25:00|129.52|126.92|129.75|127.15|129.75|127.15|129.52|126.92|0
1628811000000|2021-08-12 23:30:00|129.63|127.03|129.29|126.69|129.63|127.03|129.29|126.69|0
1628811300000|2021-08-12 23:35:00|129.4|126.8|129.29|126.69|129.4|126.8|129.17|126.57|0
1628811600000|2021-08-12 23:40:00|129.4|126.8|129.17|126.57|129.4|126.8|129.05|126.45|0
1628811900000|2021-08-12 23:45:00|129.05|126.45|129.05|126.45|129.17|126.57|128.94|126.34|0
1628812200000|2021-08-12 23:50:00|128.94|126.34|129.16|126.56|129.28|126.68|128.82|126.22|0
1628812500000|2021-08-12 23:55:00|129.05|126.45|129.05|126.45|129.16|126.56|128.93|126.33|0
1628812800000|2021-08-13 00:00:00|128.93|126.33|128.82|126.22|129.05|126.45|128.82|126.22|0
1628813100000|2021-08-13 00:05:00|128.93|126.33|128.59|125.99|129.05|126.45|128.47|125.87|0
1628813400000|2021-08-13 00:10:00|128.64|126.04|128.64|126.04|128.81|126.21|128.36|125.76|0
1628813700000|2021-08-13 00:15:00|128.58|125.98|128.93|126.33|128.93|126.33|128.58|125.98|0
1628814000000|2021-08-13 00:20:00|129.04|126.44|128.86|126.26|129.04|126.44|128.64|126.04|0
1628814300000|2021-08-13 00:25:00|128.81|126.21|129.15|126.55|129.15|126.55|128.69|126.09|0
1628814600000|2021-08-13 00:30:00|129.2|126.6|129.61|127.01|129.72|127.12|129.2|126.6|0
1628814900000|2021-08-13 00:35:00|129.66|127.06|129.38|126.78|129.72|127.12|129.38|126.78|0
1628815200000|2021-08-13 00:40:00|129.26|126.66|129.37|126.77|129.37|126.77|129.03|126.43|0
1628815500000|2021-08-13 00:45:00|129.31|126.71|129.26|126.66|129.37|126.77|129.03|126.43|0
1628815800000|2021-08-13 00:50:00|129.14|126.54|129.14|126.54|129.49|126.89|129.14|126.54|0
1628816100000|2021-08-13 00:55:00|129.19|126.59|129.31|126.71|129.42|126.82|129.14|126.54|0
1628816400000|2021-08-13 01:00:00|129.25|126.65|129.02|126.42|129.37|126.77|129.02|126.42|0
1628816700000|2021-08-13 01:05:00|128.96|126.36|129.02|126.42|129.14|126.54|128.91|126.31|0
1628817000000|2021-08-13 01:10:00|128.9|126.3|128.79|126.19|129.02|126.42|128.67|126.07|0
1628817300000|2021-08-13 01:15:00|128.67|126.07|128.9|126.3|129.02|126.42|128.67|126.07|0
1628817600000|2021-08-13 01:20:00|129.01|126.41|128.9|126.3|129.13|126.53|128.9|126.3|0
1628817900000|2021-08-13 01:25:00|129.01|126.41|129.01|126.41|129.13|126.53|128.84|126.24|0
1628818200000|2021-08-13 01:30:00|129.12|126.52|129.24|126.64|129.35|126.75|129.01|126.41|0
1628818500000|2021-08-13 01:35:00|129.35|126.75|129.35|126.75|129.47|126.87|128.89|126.29|0
1628818800000|2021-08-13 01:40:00|129.24|126.64|129.46|126.86|129.46|126.86|129.12|126.52|0
1628819100000|2021-08-13 01:45:00|129.58|126.98|129.35|126.75|129.69|127.09|129.23|126.63|0
1628819400000|2021-08-13 01:50:00|129.46|126.86|129.34|126.74|129.57|126.97|129.34|126.74|0
1628819700000|2021-08-13 01:55:00|129.28|126.68|129.34|126.74|129.46|126.86|129.23|126.63|0
1628820000000|2021-08-13 02:00:00|129.46|126.86|129.34|126.74|129.46|126.86|129.23|126.63|0
1628820300000|2021-08-13 02:05:00|129.39|126.79|129.57|126.97|129.8|127.2|129.39|126.79|0
1628820600000|2021-08-13 02:10:00|129.45|126.85|129.8|127.2|129.8|127.2|129.45|126.85|0
1628820900000|2021-08-13 02:15:00|129.91|127.31|130.25|127.65|130.25|127.65|129.79|127.19|0
1628821200000|2021-08-13 02:20:00|130.19|127.59|130.14|127.54|130.25|127.65|130.02|127.42|0
1628821500000|2021-08-13 02:25:00|130.25|127.65|129.9|127.3|130.25|127.65|129.9|127.3|0
1628821800000|2021-08-13 02:30:00|130.02|127.42|129.44|126.84|130.02|127.42|129.33|126.73|0
1628822100000|2021-08-13 02:35:00|129.33|126.73|129.44|126.84|129.44|126.84|129.33|126.73|0
1628822400000|2021-08-13 02:40:00|129.33|126.73|129.32|126.72|129.44|126.84|129.09|126.49|0
1628822700000|2021-08-13 02:45:00|129.21|126.61|129.44|126.84|129.55|126.95|129.21|126.61|0
1628823000000|2021-08-13 02:50:00|129.32|126.72|128.97|126.37|129.44|126.84|128.97|126.37|0
1628823300000|2021-08-13 02:55:00|128.86|126.26|128.86|126.26|129.09|126.49|128.74|126.14|0
1628823600000|2021-08-13 03:00:00|128.97|126.37|129.31|126.71|129.32|126.72|128.86|126.26|0
1628823900000|2021-08-13 03:05:00|129.26|126.66|129.2|126.6|129.26|126.66|129.08|126.48|0
1628824200000|2021-08-13 03:10:00|129.08|126.48|129.08|126.48|129.25|126.65|129.08|126.48|0
1628824500000|2021-08-13 03:15:00|129.2|126.6|129.19|126.59|129.31|126.71|129.19|126.59|0
1628824800000|2021-08-13 03:20:00|129.13|126.53|129.08|126.48|129.19|126.59|128.96|126.36|0
1628825100000|2021-08-13 03:25:00|129.19|126.59|129.19|126.59|129.42|126.82|129.08|126.48|0
1628825400000|2021-08-13 03:30:00|129.3|126.7|129.3|126.7|129.42|126.82|129.19|126.59|0
1628825700000|2021-08-13 03:35:00|129.42|126.82|129.41|126.81|129.53|126.93|129.3|126.7|0
1628826000000|2021-08-13 03:40:00|129.35|126.75|129.41|126.81|129.41|126.81|129.3|126.7|0
1628826300000|2021-08-13 03:45:00|129.53|126.93|129.53|126.93|129.58|126.98|129.41|126.81|0
1628826600000|2021-08-13 03:50:00|129.52|126.92|129.64|127.04|129.64|127.04|129.52|126.92|0
1628826900000|2021-08-13 03:55:00|129.52|126.92|129.52|126.92|129.52|126.92|129.41|126.81|0
1628827200000|2021-08-13 04:00:00|129.41|126.81|129.52|126.92|129.63|127.03|129.41|126.81|0
1628827500000|2021-08-13 04:05:00|129.57|126.97|129.52|126.92|129.57|126.97|129.4|126.8|0
1628827800000|2021-08-13 04:10:00|129.63|127.03|129.51|126.91|129.63|127.03|129.51|126.91|0
1628828100000|2021-08-13 04:15:00|129.63|127.03|129.51|126.91|129.63|127.03|129.51|126.91|0
1628828400000|2021-08-13 04:20:00|129.63|127.03|129.63|127.03|129.63|127.03|129.63|127.03|0
1628828700000|2021-08-13 04:25:00|129.62|127.02|129.74|127.14|129.74|127.14|129.62|127.02|0
1628829000000|2021-08-13 04:30:00|129.85|127.25|129.74|127.14|129.97|127.37|129.62|127.02|0
1628829300000|2021-08-13 04:35:00|129.73|127.13|129.62|127.02|129.73|127.13|129.62|127.02|0
1628829600000|2021-08-13 04:40:00|129.73|127.13|129.73|127.13|129.73|127.13|129.62|127.02|0
1628829900000|2021-08-13 04:45:00|129.62|127.02|129.73|127.13|129.73|127.13|129.62|127.02|0
1628830200000|2021-08-13 04:50:00|129.61|127.01|129.61|127.01|129.73|127.13|129.61|127.01|0
1628830500000|2021-08-13 04:55:00|129.67|127.07|129.61|127.01|129.67|127.07|129.5|126.9|0
1628830800000|2021-08-13 05:00:00|129.73|127.13|129.78|127.18|129.84|127.24|129.61|127.01|0
1628831100000|2021-08-13 05:05:00|129.72|127.12|129.61|127.01|129.84|127.24|129.49|126.89|0
1628831400000|2021-08-13 05:10:00|129.49|126.89|129.6|127|129.61|127.01|129.49|126.89|0
1628831700000|2021-08-13 05:15:00|129.49|126.89|129.43|126.83|129.6|127|129.37|126.77|0
1628832000000|2021-08-13 05:20:00|129.49|126.89|129.49|126.89|129.49|126.89|129.26|126.66|0
1628832300000|2021-08-13 05:25:00|129.6|127|129.48|126.88|129.6|127|129.37|126.77|0
1628832600000|2021-08-13 05:30:00|129.6|127|129.25|126.65|129.6|127|129.25|126.65|0
1628832900000|2021-08-13 05:35:00|129.14|126.54|129.13|126.53|129.37|126.77|129.13|126.53|0
1628833200000|2021-08-13 05:40:00|129.25|126.65|129.13|126.53|129.25|126.65|129.13|126.53|0
1628833500000|2021-08-13 05:45:00|129.02|126.42|129.25|126.65|129.25|126.65|128.9|126.3|0
1628833800000|2021-08-13 05:50:00|129.36|126.76|129.36|126.76|129.36|126.76|129.13|126.53|0
1628834100000|2021-08-13 05:55:00|129.47|126.87|129.47|126.87|129.59|126.99|129.24|126.64|0
1628834400000|2021-08-13 06:00:00|129.36|126.76|129.47|126.87|129.58|126.98|129.36|126.76|0
1628834700000|2021-08-13 06:05:00|129.35|126.75|129.35|126.75|129.47|126.87|129.12|126.52|0
1628835000000|2021-08-13 06:10:00|129.24|126.64|129.23|126.63|129.47|126.87|129.23|126.63|0
1628835300000|2021-08-13 06:15:00|129.29|126.69|129.35|126.75|129.46|126.86|129.12|126.52|0
1628835600000|2021-08-13 06:20:00|129.4|126.8|129.23|126.63|129.52|126.92|129.23|126.63|0
1628835900000|2021-08-13 06:25:00|129.34|126.74|129.69|127.09|129.8|127.2|129.34|126.74|0
1628836200000|2021-08-13 06:30:00|129.8|127.2|129.69|127.09|129.8|127.2|129.69|127.09|0
1628836500000|2021-08-13 06:35:00|129.57|126.97|129.45|126.85|129.57|126.97|129.34|126.74|0
1628836800000|2021-08-13 06:40:00|129.57|126.97|129.68|127.08|129.68|127.08|129.45|126.85|0
1628837100000|2021-08-13 06:45:00|129.57|126.97|129.91|127.31|129.91|127.31|129.45|126.85|0
1628837400000|2021-08-13 06:50:00|129.85|127.25|129.91|127.31|130.02|127.42|129.85|127.25|0
1628837700000|2021-08-13 06:55:00|130.02|127.42|129.91|127.31|130.14|127.54|129.91|127.31|0
1628838000000|2021-08-13 07:00:00|130.14|127.54|130.13|127.53|130.37|127.77|129.9|127.3|0
1628838300000|2021-08-13 07:05:00|129.93|127.73|130.22|128.02|130.63|128.43|129.93|127.73|0
1628838600000|2021-08-13 07:10:00|130.28|128.08|130.46|128.26|130.57|128.37|130.05|127.85|0
1628838900000|2021-08-13 07:15:00|130.57|128.37|130.28|128.08|130.57|128.37|130.22|128.02|0
1628839200000|2021-08-13 07:20:00|130.22|128.02|130.22|128.02|130.45|128.25|130.11|127.91|0
1628839500000|2021-08-13 07:25:00|130.11|127.91|130.22|128.02|130.45|128.25|130.1|127.9|0
1628839800000|2021-08-13 07:30:00|130.33|128.13|129.99|127.79|130.33|128.13|129.99|127.79|0
1628840100000|2021-08-13 07:35:00|130.1|127.9|129.98|127.78|130.22|128.02|129.98|127.78|0
1628840400000|2021-08-13 07:40:00|130.1|127.9|130.27|128.07|130.56|128.36|129.98|127.78|0
1628840700000|2021-08-13 07:45:00|130.33|128.13|130.44|128.24|130.56|128.36|130.33|128.13|0
1628841000000|2021-08-13 07:50:00|130.56|128.36|131.6|129.4|131.6|129.4|130.56|128.36|0
1628841300000|2021-08-13 07:55:00|131.48|129.28|131.13|128.93|131.71|129.51|131.13|128.93|0
1628841600000|2021-08-13 08:00:00|131.25|129.05|131.13|128.93|131.36|129.16|131.13|128.93|0
1628841900000|2021-08-13 08:05:00|131.24|129.04|131.01|128.81|131.36|129.16|130.9|128.7|0
1628842200000|2021-08-13 08:10:00|130.9|128.7|130.78|128.58|130.9|128.7|130.55|128.35|0
1628842500000|2021-08-13 08:15:00|130.43|128.23|130.66|128.46|130.78|128.58|130.43|128.23|0
1628842800000|2021-08-13 08:20:00|130.72|128.52|130.89|128.69|131.01|128.81|130.66|128.46|0
1628843100000|2021-08-13 08:25:00|130.77|128.57|130.66|128.46|130.83|128.63|130.66|128.46|0
1628843400000|2021-08-13 08:30:00|130.54|128.34|131|128.8|131|128.8|130.42|128.22|0
1628843700000|2021-08-13 08:35:00|130.88|128.68|130.88|128.68|130.88|128.68|130.77|128.57|0
1628844000000|2021-08-13 08:40:00|130.77|128.57|131.23|129.03|131.23|129.03|130.77|128.57|0
1628844300000|2021-08-13 08:45:00|131.28|129.08|131.46|129.26|131.57|129.37|131.23|129.03|0
1628844600000|2021-08-13 08:50:00|131.57|129.37|131.46|129.26|131.57|129.37|131.34|129.14|0
1628844900000|2021-08-13 08:55:00|131.45|129.25|131.8|129.6|131.8|129.6|131.34|129.14|0
1628845200000|2021-08-13 09:00:00|131.69|129.49|131.8|129.6|132.27|130.07|131.69|129.49|0
1628845500000|2021-08-13 09:05:00|131.86|129.66|132.03|129.83|132.09|129.89|131.8|129.6|0
1628845800000|2021-08-13 09:10:00|132.15|129.95|131.91|129.71|132.15|129.95|131.91|129.71|0
1628846100000|2021-08-13 09:15:00|131.79|129.59|131.79|129.59|131.91|129.71|131.79|129.59|0
1628846400000|2021-08-13 09:20:00|131.73|129.53|131.27|129.07|131.79|129.59|131.21|129.01|0
1628846700000|2021-08-13 09:25:00|131.33|129.13|131.44|129.24|131.61|129.41|131.09|128.89|0
1628847000000|2021-08-13 09:30:00|131.32|129.12|131.44|129.24|131.56|129.36|131.32|129.12|0
1628847300000|2021-08-13 09:35:00|131.32|129.12|131.32|129.12|131.44|129.24|131.21|129.01|0
1628847600000|2021-08-13 09:40:00|131.2|129|131.43|129.23|131.44|129.24|131.2|129|0
1628847900000|2021-08-13 09:45:00|131.55|129.35|131.55|129.35|131.67|129.47|131.43|129.23|0
1628848200000|2021-08-13 09:50:00|131.66|129.46|131.43|129.23|131.66|129.46|131.43|129.23|0
1628848500000|2021-08-13 09:55:00|131.31|129.11|132.01|129.81|132.01|129.81|131.31|129.11|0
1628848800000|2021-08-13 10:00:00|131.89|129.69|131.77|129.57|132.01|129.81|131.66|129.46|0
1628849100000|2021-08-13 10:05:00|131.66|129.46|131.42|129.22|131.77|129.57|131.31|129.11|0
1628849400000|2021-08-13 10:10:00|131.54|129.34|131.54|129.34|131.65|129.45|131.31|129.11|0
1628849700000|2021-08-13 10:15:00|131.65|129.45|131.54|129.34|131.65|129.45|131.54|129.34|0
1628850000000|2021-08-13 10:20:00|131.59|129.39|131.65|129.45|131.77|129.57|131.42|129.22|0
1628850300000|2021-08-13 10:25:00|131.53|129.33|131.3|129.1|131.53|129.33|131.18|128.98|0
1628850600000|2021-08-13 10:30:00|131.42|129.22|131.41|129.21|131.53|129.33|131.3|129.1|0
1628850900000|2021-08-13 10:35:00|131.3|129.1|131.41|129.21|131.53|129.33|131.3|129.1|0
1628851200000|2021-08-13 10:40:00|131.35|129.15|131.29|129.09|131.41|129.21|131.18|128.98|0
1628851500000|2021-08-13 10:45:00|131.41|129.21|131.29|129.09|131.41|129.21|131.18|128.98|0
1628851800000|2021-08-13 10:50:00|131.23|129.03|131.06|128.86|131.29|129.09|130.83|128.63|0
1628852100000|2021-08-13 10:55:00|130.94|128.74|130.82|128.62|131.06|128.86|130.82|128.62|0
1628852400000|2021-08-13 11:00:00|130.94|128.74|130.71|128.51|130.94|128.74|130.59|128.39|0
1628852700000|2021-08-13 11:05:00|130.82|128.62|130.82|128.62|130.94|128.74|130.7|128.5|0
1628853000000|2021-08-13 11:10:00|130.7|128.5|130.7|128.5|130.76|128.56|130.47|128.27|0
1628853300000|2021-08-13 11:15:00|130.59|128.39|130.7|128.5|130.7|128.5|130.58|128.38|0
1628853600000|2021-08-13 11:20:00|130.81|128.61|130.7|128.5|130.81|128.61|130.35|128.15|0
1628853900000|2021-08-13 11:25:00|130.81|128.61|130.81|128.61|130.93|128.73|130.7|128.5|0
1628854200000|2021-08-13 11:30:00|130.69|128.49|130.58|128.38|130.81|128.61|130.58|128.38|0
1628854500000|2021-08-13 11:35:00|130.69|128.49|130.58|128.38|130.81|128.61|130.23|128.03|0
1628854800000|2021-08-13 11:40:00|130.46|128.26|130.46|128.26|130.69|128.49|130.46|128.26|0
1628855100000|2021-08-13 11:45:00|130.51|128.31|130.57|128.37|130.57|128.37|130.46|128.26|0
1628855400000|2021-08-13 11:50:00|130.46|128.26|130.57|128.37|130.57|128.37|130.34|128.14|0
1628855700000|2021-08-13 11:55:00|130.45|128.25|130.34|128.14|130.57|128.37|130.34|128.14|0
1628856000000|2021-08-13 12:00:00|130.45|128.25|130.68|128.48|130.68|128.48|130.34|128.14|0
1628856300000|2021-08-13 12:05:00|130.8|128.6|130.56|128.36|130.91|128.71|130.45|128.25|0
1628856600000|2021-08-13 12:10:00|130.68|128.48|130.79|128.59|130.79|128.59|130.56|128.36|0
1628856900000|2021-08-13 12:15:00|130.68|128.48|130.79|128.59|131.02|128.82|130.68|128.48|0
1628857200000|2021-08-13 12:20:00|130.91|128.71|131.02|128.82|131.14|128.94|130.9|128.7|0
1628857500000|2021-08-13 12:25:00|130.96|128.76|131.25|129.05|131.37|129.17|130.9|128.7|0
1628857800000|2021-08-13 12:30:00|131.36|129.16|131.59|129.39|131.6|129.4|131.25|129.05|0
1628858100000|2021-08-13 12:35:00|131.48|129.28|131.36|129.16|131.71|129.51|131.36|129.16|0
1628858400000|2021-08-13 12:40:00|131.48|129.28|131.24|129.04|131.48|129.28|131.13|128.93|0
1628858700000|2021-08-13 12:45:00|131.36|129.16|131.7|129.5|131.82|129.62|131.24|129.04|0
1628859000000|2021-08-13 12:50:00|131.59|129.39|131.59|129.39|131.7|129.5|131.36|129.16|0
1628859300000|2021-08-13 12:55:00|131.47|129.27|131.82|129.62|131.82|129.62|131.47|129.27|0
1628859600000|2021-08-13 13:00:00|131.93|129.73|131.93|129.73|131.93|129.73|131.81|129.61|0
1628859900000|2021-08-13 13:05:00|132.05|129.85|131.81|129.61|132.16|129.96|131.7|129.5|0
1628860200000|2021-08-13 13:10:00|131.93|129.73|131.81|129.61|132.04|129.84|131.81|129.61|0
1628860500000|2021-08-13 13:15:00|131.93|129.73|132.27|130.07|132.27|130.07|131.93|129.73|0
1628860800000|2021-08-13 13:20:00|132.39|130.19|132.15|129.95|132.39|130.19|131.92|129.72|0
1628861100000|2021-08-13 13:25:00|132.27|130.07|131.92|129.72|132.62|130.42|131.69|129.49|0
1628861400000|2021-08-13 13:30:00|132.27|130.07|131.11|128.91|132.39|130.19|130.76|128.56|0
1628861700000|2021-08-13 13:35:00|131.22|129.02|130.99|128.79|131.45|129.25|130.06|127.86|0
1628862000000|2021-08-13 13:40:00|131.22|129.02|131.56|129.36|132.03|129.83|131.1|128.9|0
1628862300000|2021-08-13 13:45:00|131.68|129.48|132.84|130.64|133.19|130.99|131.68|129.48|0
1628862600000|2021-08-13 13:50:00|132.61|130.41|132.14|129.94|132.73|130.53|131.56|129.36|0
1628862900000|2021-08-13 13:55:00|131.91|129.71|131.61|129.41|132.72|130.52|131.61|129.41|0
1628863200000|2021-08-13 14:00:00|131.67|129.47|130.75|128.55|131.79|129.59|129.71|127.51|0
1628863500000|2021-08-13 14:05:00|130.63|128.43|130.68|128.48|131.21|129.01|130.28|128.08|0
1628863800000|2021-08-13 14:10:00|130.74|128.54|130.86|128.66|131.32|129.12|130.16|127.96|0
1628864100000|2021-08-13 14:15:00|130.74|128.54|132.25|130.05|132.6|130.4|130.74|128.54|0
1628864400000|2021-08-13 14:20:00|132.36|130.16|132.36|130.16|133.06|130.86|132.36|130.16|0
1628864700000|2021-08-13 14:25:00|132.25|130.05|131.2|129|132.25|130.05|130.74|128.54|0
1628865000000|2021-08-13 14:30:00|131.31|129.11|131.66|129.46|131.89|129.69|131.08|128.88|0
1628865300000|2021-08-13 14:35:00|131.54|129.34|130.96|128.76|131.54|129.34|130.85|128.65|0
1628865600000|2021-08-13 14:40:00|131.08|128.88|130.55|128.35|131.08|128.88|130.5|128.3|0
1628865900000|2021-08-13 14:45:00|130.61|128.41|131.31|129.11|131.77|129.57|130.61|128.41|0
1628866200000|2021-08-13 14:50:00|131.42|129.22|130.84|128.64|131.77|129.57|130.84|128.64|0
1628866500000|2021-08-13 14:55:00|130.96|128.76|131.42|129.22|131.65|129.45|130.84|128.64|0
1628866800000|2021-08-13 15:00:00|131.3|129.1|131.76|129.56|132|129.8|131.3|129.1|0
1628867100000|2021-08-13 15:05:00|131.88|129.68|131.3|129.1|131.88|129.68|131.07|128.87|0
1628867400000|2021-08-13 15:10:00|131.41|129.21|132.22|130.02|132.34|130.14|131.18|128.98|0
1628867700000|2021-08-13 15:15:00|132.34|130.14|131.99|129.79|132.51|130.31|131.87|129.67|0
1628868000000|2021-08-13 15:20:00|132.05|129.85|131.64|129.44|132.05|129.85|131.64|129.44|0
1628868300000|2021-08-13 15:25:00|131.58|129.38|132.22|130.02|132.22|130.02|131.52|129.32|0
1628868600000|2021-08-13 15:30:00|132.1|129.9|131.69|129.49|132.22|130.02|131.63|129.43|0
1628868900000|2021-08-13 15:35:00|131.75|129.55|131.52|129.32|131.87|129.67|131.17|128.97|0
1628869200000|2021-08-13 15:40:00|131.4|129.2|131.98|129.78|132.1|129.9|131.28|129.08|0
1628869500000|2021-08-13 15:45:00|132.1|129.9|131.63|129.43|132.1|129.9|131.63|129.43|0
1628869800000|2021-08-13 15:50:00|131.51|129.31|130.59|128.39|131.63|129.43|130.36|128.16|0
1628870100000|2021-08-13 15:55:00|130.47|128.27|130.82|128.62|130.82|128.62|130.47|128.27|0
1628870400000|2021-08-13 16:00:00|130.76|128.56|130.93|128.73|131.16|128.96|130.76|128.56|0
1628870700000|2021-08-13 16:05:00|130.81|128.61|130.93|128.73|131.16|128.96|130.81|128.61|0
1628871000000|2021-08-13 16:10:00|131.04|128.84|130.93|128.73|131.16|128.96|130.93|128.73|0
1628871300000|2021-08-13 16:15:00|130.98|128.78|130.58|128.38|131.04|128.84|130.58|128.38|0
1628871600000|2021-08-13 16:20:00|130.46|128.26|130.69|128.49|130.92|128.72|130.46|128.26|0
1628871900000|2021-08-13 16:25:00|130.74|128.54|130.69|128.49|130.8|128.6|130.57|128.37|0
1628872200000|2021-08-13 16:30:00|130.57|128.37|130.11|127.91|130.92|128.72|130.11|127.91|0
1628872500000|2021-08-13 16:35:00|130.22|128.02|130.1|127.9|130.34|128.14|129.99|127.79|0
1628872800000|2021-08-13 16:40:00|130.22|128.02|130.33|128.13|130.33|128.13|130.1|127.9|0
1628873100000|2021-08-13 16:45:00|130.39|128.19|130.45|128.25|130.68|128.48|130.33|128.13|0
1628873400000|2021-08-13 16:50:00|130.33|128.13|130.79|128.59|130.79|128.59|130.33|128.13|0
1628873700000|2021-08-13 16:55:00|130.91|128.71|130.91|128.71|131.14|128.94|130.79|128.59|0
1628874000000|2021-08-13 17:00:00|130.79|128.59|130.56|128.36|130.79|128.59|130.56|128.36|0
1628874300000|2021-08-13 17:05:00|130.44|128.24|130.44|128.24|130.55|128.35|130.21|128.01|0
1628874600000|2021-08-13 17:10:00|130.55|128.35|130.67|128.47|130.67|128.47|130.32|128.12|0
1628874900000|2021-08-13 17:15:00|130.78|128.58|131.13|128.93|131.13|128.93|130.78|128.58|0
1628875200000|2021-08-13 17:20:00|131.01|128.81|130.78|128.58|131.01|128.81|130.66|128.46|0
1628875500000|2021-08-13 17:25:00|130.9|128.7|131.01|128.81|131.01|128.81|130.89|128.69|0
1628875800000|2021-08-13 17:30:00|130.89|128.69|130.89|128.69|131.13|128.93|130.89|128.69|0
1628876100000|2021-08-13 17:35:00|131.01|128.81|131.24|129.04|131.24|129.04|131.01|128.81|0
1628876400000|2021-08-13 17:40:00|131.36|129.16|131.7|129.5|132.05|129.85|131.24|129.04|0
1628876700000|2021-08-13 17:45:00|131.59|129.39|131.7|129.5|132.05|129.85|131.58|129.38|0
1628877000000|2021-08-13 17:50:00|131.58|129.38|131.7|129.5|131.7|129.5|131.35|129.15|0
1628877300000|2021-08-13 17:55:00|131.58|129.38|131.7|129.5|131.7|129.5|131.46|129.26|0
1628877600000|2021-08-13 18:00:00|131.58|129.38|131.69|129.49|131.7|129.5|131.23|129.03|0
1628877900000|2021-08-13 18:05:00|131.58|129.38|131.69|129.49|131.69|129.49|131.34|129.14|0
1628878200000|2021-08-13 18:10:00|131.58|129.38|131.69|129.49|131.69|129.49|131.57|129.37|0
1628878500000|2021-08-13 18:15:00|131.57|129.37|131.57|129.37|131.81|129.61|131.46|129.26|0
1628878800000|2021-08-13 18:20:00|131.45|129.25|131.34|129.14|131.45|129.25|131.22|129.02|0
1628879100000|2021-08-13 18:25:00|131.22|129.02|131.22|129.02|131.34|129.14|131.1|128.9|0
1628879400000|2021-08-13 18:30:00|131.1|128.9|130.87|128.67|131.22|129.02|130.87|128.67|0
1628879700000|2021-08-13 18:35:00|130.98|128.78|130.4|128.2|130.98|128.78|130.4|128.2|0
1628880000000|2021-08-13 18:40:00|130.28|128.08|129.82|127.62|130.4|128.2|129.36|127.16|0
1628880300000|2021-08-13 18:45:00|129.7|127.5|130.05|127.85|130.4|128.2|129.47|127.27|0
1628880600000|2021-08-13 18:50:00|129.93|127.73|130.05|127.85|130.16|127.96|129.82|127.62|0
1628880900000|2021-08-13 18:55:00|130.1|127.9|130.28|128.08|130.51|128.31|129.93|127.73|0
1628881200000|2021-08-13 19:00:00|130.39|128.19|130.51|128.31|130.62|128.42|130.16|127.96|0
1628881500000|2021-08-13 19:05:00|130.39|128.19|130.85|128.65|130.97|128.77|130.39|128.19|0
1628881800000|2021-08-13 19:10:00|130.97|128.77|131.2|129|131.2|129|130.62|128.42|0
1628882100000|2021-08-13 19:15:00|131.08|128.88|130.96|128.76|131.2|129|130.73|128.53|0
1628882400000|2021-08-13 19:20:00|131.08|128.88|131.08|128.88|131.31|129.11|130.96|128.76|0
1628882700000|2021-08-13 19:25:00|130.96|128.76|130.5|128.3|130.96|128.76|130.26|128.06|0
1628883000000|2021-08-13 19:30:00|130.38|128.18|129.91|127.71|130.38|128.18|129.91|127.71|0
1628883300000|2021-08-13 19:35:00|130.03|127.83|131.19|128.99|131.31|129.11|130.03|127.83|0
1628883600000|2021-08-13 19:40:00|131.07|128.87|130.84|128.64|131.42|129.22|130.72|128.52|0
1628883900000|2021-08-13 19:45:00|130.89|128.69|132.62|130.42|132.74|130.54|130.89|128.69|0
1628884200000|2021-08-13 19:50:00|133.09|130.89|132.04|129.84|133.09|130.89|131.81|129.61|0
1628884500000|2021-08-13 19:55:00|132.16|129.96|133.79|131.59|134.02|131.82|131.46|129.26|0
1628884800000|2021-08-13 20:00:00|134.14|131.94|133.55|131.35|134.26|132.06|133.55|131.35|0
1628885100000|2021-08-13 20:05:00|133.67|131.47|133.43|131.23|133.67|131.47|133.08|130.88|0
1628885400000|2021-08-13 20:10:00|133.32|131.12|133.43|131.23|133.43|131.23|133.08|130.88|0
1629097500000|2021-08-16 07:05:00|128.95|126.75|129.17|126.97|129.17|126.97|128.72|126.52|0
1629097800000|2021-08-16 07:10:00|129.06|126.86|129.74|127.54|129.86|127.66|129.06|126.86|0
1629098100000|2021-08-16 07:15:00|129.85|127.65|131.45|129.25|131.57|129.37|129.74|127.54|0
1629098400000|2021-08-16 07:20:00|131.8|129.6|132.61|130.41|133.07|130.87|131.8|129.6|0
1629098700000|2021-08-16 07:25:00|132.84|130.64|132.49|130.29|132.95|130.75|132.14|129.94|0
1629099000000|2021-08-16 07:30:00|132.37|130.17|132.02|129.82|133.07|130.87|131.91|129.71|0
1629099300000|2021-08-16 07:35:00|131.91|129.71|132.48|130.28|132.6|130.4|131.79|129.59|0
1629099600000|2021-08-16 07:40:00|132.37|130.17|132.37|130.17|132.94|130.74|132.14|129.94|0
1629099900000|2021-08-16 07:45:00|132.25|130.05|132.13|129.93|132.6|130.4|132.02|129.82|0
1629100200000|2021-08-16 07:50:00|132.07|129.87|131.67|129.47|132.25|130.05|131.33|129.13|0
1629100500000|2021-08-16 07:55:00|131.78|129.58|132.59|130.39|132.82|130.62|131.55|129.35|0
1629100800000|2021-08-16 08:00:00|132.47|130.27|132.82|130.62|133.17|130.97|132.36|130.16|0
1629101100000|2021-08-16 08:05:00|132.7|130.5|132.53|130.33|132.82|130.62|132.47|130.27|0
1629101400000|2021-08-16 08:10:00|132.59|130.39|132.81|130.61|133.05|130.85|132.59|130.39|0
1629101700000|2021-08-16 08:15:00|132.7|130.5|132.47|130.27|132.81|130.61|132.47|130.27|0
1629102000000|2021-08-16 08:20:00|132.58|130.38|132.23|130.03|132.58|130.38|131.89|129.69|0
1629102300000|2021-08-16 08:25:00|132.12|129.92|132.11|129.91|132.58|130.38|132.11|129.91|0
1629102600000|2021-08-16 08:30:00|132.23|130.03|132|129.8|132.4|130.2|131.88|129.68|0
1629102900000|2021-08-16 08:35:00|132.11|129.91|132.23|130.03|132.23|130.03|131.88|129.68|0
1629103200000|2021-08-16 08:40:00|132.11|129.91|132.57|130.37|132.69|130.49|132.11|129.91|0
1629103500000|2021-08-16 08:45:00|132.45|130.25|132.34|130.14|132.68|130.48|132.34|130.14|0
1629103800000|2021-08-16 08:50:00|132.45|130.25|132.57|130.37|132.68|130.48|132.34|130.14|0
1629104100000|2021-08-16 08:55:00|132.45|130.25|131.53|129.33|132.57|130.37|131.41|129.21|0
1629104400000|2021-08-16 09:00:00|131.64|129.44|132.1|129.9|132.1|129.9|131.41|129.21|0
1629104700000|2021-08-16 09:05:00|131.98|129.78|131.52|129.32|132.1|129.9|131.52|129.32|0
1629105000000|2021-08-16 09:10:00|131.41|129.21|131.75|129.55|131.98|129.78|131.41|129.21|0
1629105300000|2021-08-16 09:15:00|131.63|129.43|131.86|129.66|131.98|129.78|131.52|129.32|0
1629105600000|2021-08-16 09:20:00|131.98|129.78|131.75|129.55|132.09|129.89|131.63|129.43|0
1629105900000|2021-08-16 09:25:00|131.63|129.43|131.74|129.54|131.86|129.66|131.4|129.2|0
1629106200000|2021-08-16 09:30:00|131.86|129.66|131.63|129.43|131.86|129.66|131.51|129.31|0
1629106500000|2021-08-16 09:35:00|131.51|129.31|130.71|128.51|131.51|129.31|130.59|128.39|0
1629106800000|2021-08-16 09:40:00|130.82|128.62|130.93|128.73|131.28|129.08|130.71|128.51|0
1629107100000|2021-08-16 09:45:00|130.87|128.67|130.93|128.73|131.05|128.85|130.59|128.39|0
1629107400000|2021-08-16 09:50:00|131.04|128.84|131.5|129.3|131.62|129.42|131.04|128.84|0
1629107700000|2021-08-16 09:55:00|131.62|129.42|131.16|128.96|131.73|129.53|131.16|128.96|0
1629108000000|2021-08-16 10:00:00|131.21|129.01|130.86|128.66|131.38|129.18|130.86|128.66|0
1629108300000|2021-08-16 10:05:00|130.92|128.72|130.81|128.61|131.04|128.84|130.69|128.49|0
1629108600000|2021-08-16 10:10:00|130.69|128.49|129.21|127.01|130.69|128.49|129.21|127.01|0
1629108900000|2021-08-16 10:15:00|129.26|127.06|128.64|126.44|129.43|127.23|128.07|125.87|0
1629109200000|2021-08-16 10:20:00|128.52|126.32|125.22|123.02|128.52|126.32|125.22|123.02|0
1629109500000|2021-08-16 10:25:00|125.33|123.13|127.93|125.73|127.93|125.73|125.22|123.02|0
1629109800000|2021-08-16 10:30:00|127.82|125.62|129.29|127.09|129.4|127.2|127.82|125.62|0
1629110100000|2021-08-16 10:35:00|129.23|127.03|129.74|127.54|129.74|127.54|129.06|126.86|0
1629110400000|2021-08-16 10:40:00|129.85|127.65|130.08|127.88|130.54|128.34|129.74|127.54|0
1629110700000|2021-08-16 10:45:00|130.19|127.99|130.76|128.56|130.99|128.79|130.13|127.93|0
1629111000000|2021-08-16 10:50:00|130.88|128.68|131.45|129.25|131.56|129.36|130.76|128.56|0
1629111300000|2021-08-16 10:55:00|131.5|129.3|131.33|129.13|131.56|129.36|130.99|128.79|0
1629111600000|2021-08-16 11:00:00|131.68|129.48|131.44|129.24|131.91|129.71|131.44|129.24|0
1629111900000|2021-08-16 11:05:00|131.61|129.41|131.56|129.36|131.79|129.59|131.33|129.13|0
1629112200000|2021-08-16 11:10:00|131.5|129.3|131.32|129.12|131.67|129.47|131.1|128.9|0
1629112500000|2021-08-16 11:15:00|131.21|129.01|130.69|128.49|131.44|129.24|130.64|128.44|0
1629112800000|2021-08-16 11:20:00|130.64|128.44|130.75|128.55|130.98|128.78|130.29|128.09|0
1629113100000|2021-08-16 11:25:00|130.63|128.43|130.63|128.43|130.75|128.55|130.4|128.2|0
1629113400000|2021-08-16 11:30:00|130.75|128.55|129.83|127.63|130.75|128.55|129.83|127.63|0
1629113700000|2021-08-16 11:35:00|129.94|127.74|129.6|127.4|130.06|127.86|129.37|127.17|0
1629114000000|2021-08-16 11:40:00|129.71|127.51|129.6|127.4|129.71|127.51|129.03|126.83|0
1629114300000|2021-08-16 11:45:00|129.54|127.34|129.94|127.74|130.17|127.97|129.54|127.34|0
1629114600000|2021-08-16 11:50:00|129.99|127.79|130.05|127.85|130.28|128.08|129.94|127.74|0
1629114900000|2021-08-16 11:55:00|130.1|127.9|130.05|127.85|130.28|128.08|129.93|127.73|0
1629115200000|2021-08-16 12:00:00|129.93|127.73|128.23|126.03|129.93|127.73|128.12|125.92|0
1629115500000|2021-08-16 12:05:00|128.34|126.14|128.45|126.25|128.68|126.48|127.89|125.69|0
1629115800000|2021-08-16 12:10:00|128.39|126.19|128.9|126.7|129.13|126.93|128.34|126.14|0
1629116100000|2021-08-16 12:15:00|128.79|126.59|128.22|126.02|128.9|126.7|128.11|125.91|0
1629116400000|2021-08-16 12:20:00|128.11|125.91|128.33|126.13|128.56|126.36|128.11|125.91|0
1629116700000|2021-08-16 12:25:00|128.22|126.02|128.61|126.41|128.61|126.41|128.16|125.96|0
1629117000000|2021-08-16 12:30:00|128.56|126.36|128.67|126.47|129.24|127.04|128.33|126.13|0
1629117300000|2021-08-16 12:35:00|128.55|126.35|128.78|126.58|128.78|126.58|128.21|126.01|0
1629117600000|2021-08-16 12:40:00|128.89|126.69|129|126.8|129.57|127.37|128.78|126.58|0
1629117900000|2021-08-16 12:45:00|129.12|126.92|129.34|127.14|129.57|127.37|129|126.8|0
1629118200000|2021-08-16 12:50:00|129.23|127.03|128.89|126.69|129.46|127.26|128.89|126.69|0
1629118500000|2021-08-16 12:55:00|128.77|126.57|128.82|126.62|129|126.8|128.54|126.34|0
1629118800000|2021-08-16 13:00:00|128.77|126.57|129.33|127.13|129.45|127.25|128.66|126.46|0
1629119100000|2021-08-16 13:05:00|129.22|127.02|129.9|127.7|129.9|127.7|128.77|126.57|0
1629119400000|2021-08-16 13:10:00|130.02|127.82|129.67|127.47|130.13|127.93|129.56|127.36|0
1629119700000|2021-08-16 13:15:00|129.56|127.36|129.33|127.13|129.79|127.59|129.33|127.13|0
1629120000000|2021-08-16 13:20:00|129.44|127.24|130.12|127.92|130.12|127.92|129.33|127.13|0
1629120300000|2021-08-16 13:25:00|130.06|127.86|129.89|127.69|130.24|128.04|129.89|127.69|0
1629120600000|2021-08-16 13:30:00|130.35|128.15|127.74|125.54|130.81|128.61|127.74|125.54|0
1629120900000|2021-08-16 13:35:00|127.51|125.31|128.3|126.1|128.3|126.1|126.84|124.64|0
1629121200000|2021-08-16 13:40:00|128.07|125.87|127.51|125.31|128.3|126.1|126.72|124.52|0
1629121500000|2021-08-16 13:45:00|127.62|125.42|126.05|123.85|127.62|125.42|125.26|123.06|0
1629121800000|2021-08-16 13:50:00|125.93|123.73|124.37|122.17|125.93|123.73|123.93|121.73|0
1629122100000|2021-08-16 13:55:00|124.04|121.84|124.81|122.61|125.59|123.39|123.71|121.51|0
1629122400000|2021-08-16 14:00:00|124.37|122.17|125.93|123.73|126.15|123.95|123.82|121.62|0
1629122700000|2021-08-16 14:05:00|125.82|123.62|127.05|124.85|127.61|125.41|125.48|123.28|0
1629123000000|2021-08-16 14:10:00|126.93|124.73|127.16|124.96|128.06|125.86|126.71|124.51|0
1629123300000|2021-08-16 14:15:00|127.04|124.84|124.47|122.27|127.49|125.29|124.47|122.27|0
1629123600000|2021-08-16 14:20:00|124.36|122.16|124.03|121.83|124.8|122.6|123.81|121.61|0
1629123900000|2021-08-16 14:25:00|124.14|121.94|123.36|121.16|124.25|122.05|122.81|120.61|0
1629124200000|2021-08-16 14:30:00|123.47|121.27|123.58|121.38|124.91|122.71|122.81|120.61|0
1629124500000|2021-08-16 14:35:00|123.47|121.27|124.57|122.37|125.13|122.93|123.47|121.27|0
1629124800000|2021-08-16 14:40:00|124.69|122.49|124.57|122.37|125.24|123.04|124.35|122.15|0
1629125100000|2021-08-16 14:45:00|124.68|122.48|124.79|122.59|125.13|122.93|123.8|121.6|0
1629125400000|2021-08-16 14:50:00|124.68|122.48|123.68|121.48|124.68|122.48|122.8|120.6|0
1629125700000|2021-08-16 14:55:00|122.76|120.56|121.74|119.54|122.76|120.56|120.76|118.56|0
1629126000000|2021-08-16 15:00:00|121.63|119.43|122.51|120.31|123.85|121.65|121.63|119.43|0
1629126300000|2021-08-16 15:05:00|122.4|120.2|122.51|120.31|123.29|121.09|121.85|119.65|0
1629126600000|2021-08-16 15:10:00|122.4|120.2|123.29|121.09|123.29|121.09|122.18|119.98|0
1629126900000|2021-08-16 15:15:00|123.4|121.2|123.95|121.75|124.4|122.2|123.4|121.2|0
1629127200000|2021-08-16 15:20:00|124.06|121.86|123.73|121.53|124.73|122.53|123.5|121.3|0
1629127500000|2021-08-16 15:25:00|123.84|121.64|125.06|122.86|125.06|122.86|123.73|121.53|0
1629127800000|2021-08-16 15:30:00|124.94|122.74|126.74|124.54|126.74|124.54|124.94|122.74|0
1629128100000|2021-08-16 15:35:00|126.85|124.65|126.85|124.65|127.64|125.44|126.62|124.42|0
1629128400000|2021-08-16 15:40:00|127.19|124.99|127.41|125.21|127.87|125.67|127.07|124.87|0
1629128700000|2021-08-16 15:45:00|127.53|125.33|126.17|123.97|128.32|126.12|125.94|123.74|0
1629129000000|2021-08-16 15:50:00|126.05|123.85|125.94|123.74|126.39|124.19|125.94|123.74|0
1629129300000|2021-08-16 15:55:00|125.82|123.62|125.82|123.62|126.16|123.96|125.6|123.4|0
1629129600000|2021-08-16 16:00:00|126.05|123.85|126.84|124.64|126.84|124.64|125.6|123.4|0
1629129900000|2021-08-16 16:05:00|126.95|124.75|126.72|124.52|127.29|125.09|126.27|124.07|0
1629130200000|2021-08-16 16:10:00|126.84|124.64|127.17|124.97|127.29|125.09|126.5|124.3|0
1629130500000|2021-08-16 16:15:00|127.29|125.09|127.06|124.86|127.51|125.31|127.06|124.86|0
1629130800000|2021-08-16 16:20:00|127.17|124.97|127.85|125.65|127.97|125.77|127.06|124.86|0
1629131100000|2021-08-16 16:25:00|127.79|125.59|127.17|124.97|127.85|125.65|126.94|124.74|0
1629131400000|2021-08-16 16:30:00|127.28|125.08|126.49|124.29|127.62|125.42|126.49|124.29|0
1629131700000|2021-08-16 16:35:00|126.71|124.51|126.71|124.51|127.16|124.96|126.26|124.06|0
1629132000000|2021-08-16 16:40:00|126.6|124.4|127.5|125.3|127.5|125.3|126.6|124.4|0
1629132300000|2021-08-16 16:45:00|127.62|125.42|128.18|125.98|128.19|125.99|127.5|125.3|0
1629132600000|2021-08-16 16:50:00|128.3|126.1|129.1|126.9|129.1|126.9|128.18|125.98|0
1629132900000|2021-08-16 16:55:00|128.98|126.78|128.98|126.78|129.1|126.9|128.64|126.44|0
1629133200000|2021-08-16 17:00:00|129.1|126.9|129.15|126.95|129.21|127.01|128.64|126.44|0
1629133500000|2021-08-16 17:05:00|129.09|126.89|129.55|127.35|129.67|127.47|128.98|126.78|0
1629133800000|2021-08-16 17:10:00|129.61|127.41|129.32|127.12|129.67|127.47|128.98|126.78|0
1629134100000|2021-08-16 17:15:00|129.43|127.23|129.32|127.12|129.43|127.23|129.09|126.89|0
1629134400000|2021-08-16 17:20:00|129.2|127|129.43|127.23|129.66|127.46|128.86|126.66|0
1629134700000|2021-08-16 17:25:00|129.54|127.34|130.23|128.03|130.58|128.38|129.54|127.34|0
1629135000000|2021-08-16 17:30:00|130.35|128.15|131.27|129.07|131.27|129.07|130.12|127.92|0
1629135300000|2021-08-16 17:35:00|131.39|129.19|131.5|129.3|131.85|129.65|131.15|128.95|0
1629135600000|2021-08-16 17:40:00|131.62|129.42|131.96|129.76|132.2|130|131.61|129.41|0
1629135900000|2021-08-16 17:45:00|132.08|129.88|131.84|129.64|132.08|129.88|131.5|129.3|0
1629136200000|2021-08-16 17:50:00|131.96|129.76|132.07|129.87|132.31|130.11|131.96|129.76|0
1629136500000|2021-08-16 17:55:00|132.13|129.93|132.54|130.34|132.54|130.34|132.07|129.87|0
1629136800000|2021-08-16 18:00:00|132.42|130.22|132.42|130.22|132.42|130.22|131.96|129.76|0
1629137100000|2021-08-16 18:05:00|132.54|130.34|133.59|131.39|134.06|131.86|132.3|130.1|0
1629137400000|2021-08-16 18:10:00|133.47|131.27|133.7|131.5|134.05|131.85|133.47|131.27|0
1629137700000|2021-08-16 18:15:00|133.82|131.62|133.82|131.62|133.93|131.73|133.7|131.5|0
1629138000000|2021-08-16 18:20:00|133.7|131.5|134.77|132.57|135.84|133.64|133.7|131.5|0
1629138300000|2021-08-16 18:25:00|134.65|132.45|134.18|131.98|134.65|132.45|134.07|131.87|0
1629138600000|2021-08-16 18:30:00|134.3|132.1|135.12|132.92|135.23|133.03|134.3|132.1|0
1629138900000|2021-08-16 18:35:00|135|132.8|134.53|132.33|135|132.8|134.41|132.21|0
1629139200000|2021-08-16 18:40:00|134.41|132.21|135.11|132.91|135.23|133.03|134.41|132.21|0
1629139500000|2021-08-16 18:45:00|135.05|132.85|136.17|133.97|136.41|134.21|135|132.8|0
1629139800000|2021-08-16 18:50:00|136.29|134.09|136.52|134.32|137.35|135.15|136.29|134.09|0
1629140100000|2021-08-16 18:55:00|136.64|134.44|135.93|133.73|136.88|134.68|135.81|133.61|0
1629140400000|2021-08-16 19:00:00|136.05|133.85|136.4|134.2|136.52|134.32|135.58|133.38|0
1629140700000|2021-08-16 19:05:00|136.28|134.08|136.28|134.08|136.4|134.2|136.04|133.84|0
1629141000000|2021-08-16 19:10:00|136.16|133.96|137.11|134.91|137.34|135.14|136.16|133.96|0
1629141300000|2021-08-16 19:15:00|137.22|135.02|137.1|134.9|137.34|135.14|136.87|134.67|0
1629141600000|2021-08-16 19:20:00|137.22|135.02|137.93|135.73|138.29|136.09|137.22|135.02|0
1629141900000|2021-08-16 19:25:00|137.81|135.61|137.81|135.61|138.05|135.85|137.34|135.14|0
1629142200000|2021-08-16 19:30:00|137.69|135.49|138.05|135.85|138.17|135.97|137.22|135.02|0
1629142500000|2021-08-16 19:35:00|138.17|135.97|136.86|134.66|138.17|135.97|136.86|134.66|0
1629142800000|2021-08-16 19:40:00|136.74|134.54|136.79|134.59|137.26|135.06|136.11|133.91|0
1629143100000|2021-08-16 19:45:00|136.91|134.71|136.67|134.47|137.26|135.06|136.67|134.47|0
1629143400000|2021-08-16 19:50:00|137.14|134.94|138.69|136.49|138.93|136.73|137.03|134.83|0
1629143700000|2021-08-16 19:55:00|138.57|136.37|140.01|137.81|140.01|137.81|138.57|136.37|0
1629144000000|2021-08-16 20:00:00|139.53|137.33|140.49|138.29|141.76|139.56|139.53|137.33|0
1629144300000|2021-08-16 20:05:00|140.25|138.05|139.64|137.44|140.49|138.29|139.64|137.44|0
1629144600000|2021-08-16 20:10:00|139.52|137.32|139.88|137.68|140.12|137.92|139.52|137.32|0
1629144900000|2021-08-16 20:15:00|140.08|137.48|139.96|137.36|140.32|137.72|139.96|137.36|0
1629145200000|2021-08-16 20:20:00|139.84|137.24|139.6|137|139.84|137.24|139.48|136.88|0
1629145500000|2021-08-16 20:25:00|139.48|136.88|139.65|137.05|139.71|137.11|139.36|136.76|0
1629145800000|2021-08-16 20:30:00|139.59|136.99|139.35|136.75|139.83|137.23|139.11|136.51|0
1629146100000|2021-08-16 20:35:00|139.23|136.63|138.39|135.79|139.23|136.63|138.28|135.68|0
1629146400000|2021-08-16 20:40:00|138.27|135.67|138.51|135.91|138.51|135.91|138.16|135.56|0
1629146700000|2021-08-16 20:45:00|138.39|135.79|138.27|135.67|138.99|136.39|138.27|135.67|0
1629147000000|2021-08-16 20:50:00|138.39|135.79|138.98|136.38|138.99|136.39|138.27|135.67|0
1629147300000|2021-08-16 20:55:00|139.04|136.44|139.11|136.51|139.16|136.56|138.92|136.32|0
1629147600000|2021-08-16 21:00:00|139.02|136.42|139.22|136.62|139.24|136.64|139.02|136.42|0
1629147900000|2021-08-16 21:05:00|139.16|136.56|139.24|136.64|139.24|136.64|139.16|136.56|0
1629148200000|2021-08-16 21:10:00|139.15|136.55|139.22|136.62|139.5|136.9|139.15|136.55|0
1629148500000|2021-08-16 21:15:00|139.38|136.78|139.38|136.78|139.38|136.78|139.31|136.71|0
1629148800000|2021-08-16 21:20:00|139.45|136.85|139.37|136.77|139.45|136.85|139.32|136.72|0
1629149100000|2021-08-16 21:25:00|139.35|136.75|139.34|136.74|139.37|136.77|139.34|136.74|0
1629149700000|2021-08-16 21:35:00|139.33|136.73|139.35|136.75|139.47|136.87|139.33|136.73|0
1629150000000|2021-08-16 21:40:00|139.37|136.77|139.35|136.75|139.37|136.77|139.35|136.75|0
1629150300000|2021-08-16 21:45:00|139.36|136.76|139.36|136.76|139.36|136.76|139.36|136.76|0
1629150600000|2021-08-16 21:50:00|139.34|136.74|139.34|136.74|139.34|136.74|139.29|136.69|0
1629150900000|2021-08-16 21:55:00|139.36|136.76|139.43|136.83|139.46|136.86|139.31|136.71|0
1629151200000|2021-08-16 22:00:00|139.13|136.53|138.36|135.76|139.13|136.53|138.36|135.76|0
1629151500000|2021-08-16 22:05:00|138.6|136|138.35|135.75|138.6|136|138.12|135.52|0
1629151800000|2021-08-16 22:10:00|138.47|135.87|138.35|135.75|138.47|135.87|138.23|135.63|0
1629152100000|2021-08-16 22:15:00|138.29|135.69|138.23|135.63|138.47|135.87|138.23|135.63|0
1629152400000|2021-08-16 22:20:00|137.99|135.39|138.35|135.75|138.47|135.87|137.99|135.39|0
1629152700000|2021-08-16 22:25:00|138.47|135.87|138.47|135.87|138.47|135.87|138.35|135.75|0
1629153000000|2021-08-16 22:30:00|138.46|135.86|138.46|135.86|138.58|135.98|138.34|135.74|0
1629153300000|2021-08-16 22:35:00|138.58|135.98|138.34|135.74|138.58|135.98|138.34|135.74|0
1629153600000|2021-08-16 22:40:00|138.46|135.86|138.1|135.5|138.46|135.86|138.1|135.5|0
1629153900000|2021-08-16 22:45:00|137.98|135.38|138.1|135.5|138.16|135.56|137.98|135.38|0
1629154200000|2021-08-16 22:50:00|138.16|135.56|138.1|135.5|138.22|135.62|138.04|135.44|0
1629154500000|2021-08-16 22:55:00|137.98|135.38|138.21|135.61|138.33|135.73|137.98|135.38|0
1629154800000|2021-08-16 23:00:00|138.27|135.67|138.09|135.49|138.33|135.73|138.03|135.43|0
1629155100000|2021-08-16 23:05:00|138.21|135.61|138.33|135.73|138.33|135.73|138.09|135.49|0
1629155400000|2021-08-16 23:10:00|138.45|135.85|138.68|136.08|138.68|136.08|138.45|135.85|0
1629155700000|2021-08-16 23:15:00|138.56|135.96|138.56|135.96|138.56|135.96|138.44|135.84|0
1629156000000|2021-08-16 23:20:00|138.68|136.08|138.44|135.84|138.68|136.08|138.32|135.72|0
1629156300000|2021-08-16 23:25:00|138.56|135.96|138.44|135.84|138.56|135.96|138.32|135.72|0
1629156600000|2021-08-16 23:30:00|138.32|135.72|138.44|135.84|138.44|135.84|138.32|135.72|0
1629156900000|2021-08-16 23:35:00|138.37|135.77|138.67|136.07|138.91|136.31|138.32|135.72|0
1629157200000|2021-08-16 23:40:00|138.73|136.13|138.79|136.19|138.79|136.19|138.67|136.07|0
1629157500000|2021-08-16 23:45:00|138.73|136.13|138.91|136.31|138.91|136.31|138.73|136.13|0
1629157800000|2021-08-16 23:50:00|139.03|136.43|138.91|136.31|139.15|136.55|138.91|136.31|0
1629158100000|2021-08-16 23:55:00|139.02|136.42|138.66|136.06|139.02|136.42|138.55|135.95|0
1629158400000|2021-08-17 00:00:00|138.54|135.94|138.66|136.06|138.78|136.18|137.71|135.11|0
1629158700000|2021-08-17 00:05:00|138.54|135.94|137.88|135.28|138.54|135.94|137.83|135.23|0
1629159000000|2021-08-17 00:10:00|137.94|135.34|137.59|134.99|137.94|135.34|137.35|134.75|0
1629159300000|2021-08-17 00:15:00|137.47|134.87|137.7|135.1|137.82|135.22|137.47|134.87|0
1629159600000|2021-08-17 00:20:00|137.64|135.04|137.34|134.74|137.7|135.1|137.34|134.74|0
1629159900000|2021-08-17 00:25:00|137.46|134.86|136.57|133.97|137.46|134.86|136.39|133.79|0
1629160200000|2021-08-17 00:30:00|136.51|133.91|136.75|134.15|136.8|134.2|136.27|133.67|0
1629160500000|2021-08-17 00:35:00|136.68|134.08|136.39|133.79|136.86|134.26|136.39|133.79|0
1629160800000|2021-08-17 00:40:00|136.51|133.91|135.97|133.37|136.51|133.91|135.91|133.31|0
1629161100000|2021-08-17 00:45:00|136.03|133.43|136.62|134.02|136.62|134.02|136.03|133.43|0
1629161400000|2021-08-17 00:50:00|136.56|133.96|136.32|133.72|136.74|134.14|136.26|133.66|0
1629161700000|2021-08-17 00:55:00|136.38|133.78|136.5|133.9|136.5|133.9|136.14|133.54|0
1629162000000|2021-08-17 01:00:00|136.56|133.96|136.38|133.78|136.62|134.02|136.26|133.66|0
1629162300000|2021-08-17 01:05:00|136.5|133.9|136.49|133.89|136.5|133.9|136.26|133.66|0
1629162600000|2021-08-17 01:10:00|136.43|133.83|136.02|133.42|136.49|133.89|136.02|133.42|0
1629162900000|2021-08-17 01:15:00|136.08|133.48|136.49|133.89|136.49|133.89|135.9|133.3|0
1629163200000|2021-08-17 01:20:00|136.37|133.77|136.07|133.47|136.61|134.01|136.01|133.41|0
1629163500000|2021-08-17 01:25:00|136.13|133.53|136.01|133.41|136.25|133.65|136.01|133.41|0
1629163800000|2021-08-17 01:30:00|135.95|133.35|135.54|132.94|136.25|133.65|135.42|132.82|0
1629164100000|2021-08-17 01:35:00|135.42|132.82|135.65|133.05|135.71|133.11|135.18|132.58|0
1629164400000|2021-08-17 01:40:00|135.71|133.11|136.36|133.76|136.36|133.76|135.65|133.05|0
1629164700000|2021-08-17 01:45:00|136.48|133.88|136.12|133.52|136.6|134|136.12|133.52|0
1629165000000|2021-08-17 01:50:00|136.06|133.46|136.36|133.76|136.36|133.76|136|133.4|0
1629165300000|2021-08-17 01:55:00|136.41|133.81|136|133.4|136.41|133.81|136|133.4|0
1629165600000|2021-08-17 02:00:00|136.12|133.52|136.12|133.52|136.12|133.52|135.76|133.16|0
1629165900000|2021-08-17 02:05:00|136|133.4|135.76|133.16|136|133.4|135.76|133.16|0
1629166200000|2021-08-17 02:10:00|135.64|133.04|135.64|133.04|135.76|133.16|135.52|132.92|0
1629166500000|2021-08-17 02:15:00|135.76|133.16|135.4|132.8|135.87|133.27|135.4|132.8|0
1629166800000|2021-08-17 02:20:00|135.34|132.74|135.63|133.03|135.99|133.39|135.28|132.68|0
1629167100000|2021-08-17 02:25:00|135.52|132.92|135.99|133.39|135.99|133.39|135.52|132.92|0
1629167400000|2021-08-17 02:30:00|135.87|133.27|135.87|133.27|135.99|133.39|135.75|133.15|0
1629167700000|2021-08-17 02:35:00|135.8|133.2|135.63|133.03|135.98|133.38|135.51|132.91|0
1629168000000|2021-08-17 02:40:00|135.51|132.91|135.51|132.91|135.63|133.03|135.51|132.91|0
1629168300000|2021-08-17 02:45:00|135.39|132.79|135.98|133.38|135.98|133.38|135.39|132.79|0
1629168600000|2021-08-17 02:50:00|135.86|133.26|136.03|133.43|136.03|133.43|135.74|133.14|0
1629168900000|2021-08-17 02:55:00|135.98|133.38|135.85|133.25|136.21|133.61|135.74|133.14|0
1629169200000|2021-08-17 03:00:00|135.74|133.14|135.97|133.37|135.97|133.37|135.74|133.14|0
1629169500000|2021-08-17 03:05:00|135.91|133.31|135.73|133.13|135.97|133.37|135.73|133.13|0
1629169800000|2021-08-17 03:10:00|135.61|133.01|135.49|132.89|135.61|133.01|135.49|132.89|0
1629170100000|2021-08-17 03:15:00|135.38|132.78|135.26|132.66|135.49|132.89|135.02|132.42|0
1629170400000|2021-08-17 03:20:00|135.37|132.77|135.25|132.65|135.37|132.77|135.14|132.54|0
1629170700000|2021-08-17 03:25:00|135.19|132.59|135.02|132.42|135.25|132.65|135.02|132.42|0
1629171000000|2021-08-17 03:30:00|134.96|132.36|135.13|132.53|135.25|132.65|134.9|132.3|0
1629171300000|2021-08-17 03:35:00|135.25|132.65|134.78|132.18|135.25|132.65|134.78|132.18|0
1629171600000|2021-08-17 03:40:00|134.9|132.3|134.89|132.29|134.9|132.3|134.78|132.18|0
1629171900000|2021-08-17 03:45:00|134.78|132.18|135.07|132.47|135.13|132.53|134.78|132.18|0
1629172200000|2021-08-17 03:50:00|135.13|132.53|135.01|132.41|135.24|132.64|135.01|132.41|0
1629172500000|2021-08-17 03:55:00|134.89|132.29|135|132.4|135.12|132.52|134.89|132.29|0
1629172800000|2021-08-17 04:00:00|135.12|132.52|135.24|132.64|135.24|132.64|135|132.4|0
1629173100000|2021-08-17 04:05:00|135.18|132.58|135.24|132.64|135.35|132.75|135.12|132.52|0
1629173400000|2021-08-17 04:10:00|135.23|132.63|135.59|132.99|135.59|132.99|135.23|132.63|0
1629173700000|2021-08-17 04:15:00|135.7|133.1|135.35|132.75|135.7|133.1|135.35|132.75|0
1629174000000|2021-08-17 04:20:00|135.47|132.87|135.46|132.86|135.58|132.98|135.35|132.75|0
1629174300000|2021-08-17 04:25:00|135.35|132.75|135.58|132.98|135.58|132.98|135.35|132.75|0
1629174600000|2021-08-17 04:30:00|135.52|132.92|135.34|132.74|135.58|132.98|135.28|132.68|0
1629174900000|2021-08-17 04:35:00|135.28|132.68|135.22|132.62|135.34|132.74|135.1|132.5|0
1629175200000|2021-08-17 04:40:00|135.28|132.68|135.22|132.62|135.34|132.74|135.22|132.62|0
1629175500000|2021-08-17 04:45:00|135.34|132.74|135.45|132.85|135.45|132.85|135.1|132.5|0
1629175800000|2021-08-17 04:50:00|135.34|132.74|135.27|132.67|135.45|132.85|135.22|132.62|0
1629176100000|2021-08-17 04:55:00|135.33|132.73|135.33|132.73|135.45|132.85|135.22|132.62|0
1629176400000|2021-08-17 05:00:00|135.27|132.67|134.62|132.02|135.27|132.67|134.51|131.91|0
1629176700000|2021-08-17 05:05:00|134.51|131.91|134.39|131.79|134.62|132.02|134.27|131.67|0
1629177000000|2021-08-17 05:10:00|134.5|131.9|134.03|131.43|134.5|131.9|134.03|131.43|0
1629177300000|2021-08-17 05:15:00|134.09|131.49|134.38|131.78|134.62|132.02|134.03|131.43|0
1629177600000|2021-08-17 05:20:00|134.44|131.84|134.29|131.69|134.44|131.84|132.24|129.64|0
1629177900000|2021-08-17 05:25:00|134.41|131.81|135.66|133.06|135.67|133.07|134.29|131.69|0
1629178200000|2021-08-17 05:30:00|135.55|132.95|135.31|132.71|135.66|133.06|135.19|132.59|0
1629178500000|2021-08-17 05:35:00|135.25|132.65|135.43|132.83|135.43|132.83|135.19|132.59|0
1629178800000|2021-08-17 05:40:00|135.31|132.71|134.95|132.35|135.43|132.83|134.95|132.35|0
1629179100000|2021-08-17 05:45:00|135.07|132.47|135.19|132.59|135.19|132.59|134.84|132.24|0
1629179400000|2021-08-17 05:50:00|135.24|132.64|135.18|132.58|135.36|132.76|135.07|132.47|0
1629179700000|2021-08-17 05:55:00|135.07|132.47|134.95|132.35|135.18|132.58|134.83|132.23|0
1629180000000|2021-08-17 06:00:00|134.83|132.23|134.13|131.53|134.95|132.35|133.78|131.18|0
1629180300000|2021-08-17 06:05:00|134.25|131.65|134.59|131.99|134.6|132|134.13|131.53|0
1629180600000|2021-08-17 06:10:00|134.48|131.88|134.36|131.76|134.48|131.88|134.01|131.41|0
1629180900000|2021-08-17 06:15:00|134.24|131.64|134.36|131.76|134.36|131.76|134.01|131.41|0
1629181200000|2021-08-17 06:20:00|134.24|131.64|134.94|132.34|135.06|132.46|134.24|131.64|0
1629181500000|2021-08-17 06:25:00|134.82|132.22|135.05|132.45|135.05|132.45|134.7|132.1|0
1629181800000|2021-08-17 06:30:00|134.93|132.33|134.12|131.52|134.93|132.33|134|131.4|0
1629182100000|2021-08-17 06:35:00|134|131.4|133.41|130.81|134.23|131.63|133.3|130.7|0
1629182400000|2021-08-17 06:40:00|133.3|130.7|133.06|130.46|133.41|130.81|132.72|130.12|0
1629182700000|2021-08-17 06:45:00|133.12|130.52|132.14|129.54|133.12|130.52|131.79|129.19|0
1629183000000|2021-08-17 06:50:00|132.25|129.65|132.6|130|132.71|130.11|131.91|129.31|0
1629183300000|2021-08-17 06:55:00|132.54|129.94|133.17|130.57|133.29|130.69|132.36|129.76|0
1629183600000|2021-08-17 07:00:00|132.94|130.34|131.5|128.9|133.41|130.81|131.38|128.78|0
1629183900000|2021-08-17 07:05:00|131.3|129.1|130.93|128.73|131.74|129.54|130.49|128.29|0
1629184200000|2021-08-17 07:10:00|130.7|128.5|129.5|127.3|130.7|128.5|128.88|126.68|0
1629184500000|2021-08-17 07:15:00|129.33|127.13|130.7|128.5|131.05|128.85|128.65|126.45|0
1629184800000|2021-08-17 07:20:00|130.64|128.44|129.67|127.47|130.7|128.5|129.67|127.47|0
1629185100000|2021-08-17 07:25:00|129.78|127.58|130.81|128.61|130.93|128.73|129.21|127.01|0
1629185400000|2021-08-17 07:30:00|130.7|128.5|131.04|128.84|131.38|129.18|130.12|127.92|0
1629185700000|2021-08-17 07:35:00|131.27|129.07|131.5|129.3|131.5|129.3|131.04|128.84|0
1629186000000|2021-08-17 07:40:00|131.61|129.41|132.07|129.87|132.3|130.1|131.61|129.41|0
1629186300000|2021-08-17 07:45:00|132.18|129.98|131.84|129.64|132.53|130.33|131.72|129.52|0
1629186600000|2021-08-17 07:50:00|131.95|129.75|131.14|128.94|132.3|130.1|131.14|128.94|0
1629186900000|2021-08-17 07:55:00|130.91|128.71|131.6|129.4|132.41|130.21|130.57|128.37|0
1629187200000|2021-08-17 08:00:00|131.83|129.63|132.75|130.55|133.33|131.13|131.83|129.63|0
1629187500000|2021-08-17 08:05:00|132.87|130.67|132.4|130.2|133.22|131.02|131.83|129.63|0
1629187800000|2021-08-17 08:10:00|132.52|130.32|132.75|130.55|132.75|130.55|131.94|129.74|0
1629188100000|2021-08-17 08:15:00|132.63|130.43|132.05|129.85|133.1|130.9|132.05|129.85|0
1629188400000|2021-08-17 08:20:00|131.94|129.74|132.4|130.2|132.4|130.2|131.36|129.16|0
1629188700000|2021-08-17 08:25:00|132.51|130.31|131.47|129.27|132.51|130.31|131.36|129.16|0
1629189000000|2021-08-17 08:30:00|131.24|129.04|131.24|129.04|131.82|129.62|131.24|129.04|0
1629189300000|2021-08-17 08:35:00|131.36|129.16|132.1|129.9|132.16|129.96|131.01|128.81|0
1629189600000|2021-08-17 08:40:00|132.05|129.85|131.58|129.38|132.39|130.19|131.58|129.38|0
1629189900000|2021-08-17 08:45:00|131.7|129.5|131.81|129.61|132.04|129.84|131.35|129.15|0
1629190200000|2021-08-17 08:50:00|131.75|129.55|131.81|129.61|131.81|129.61|131.35|129.15|0
1629190500000|2021-08-17 08:55:00|131.92|129.72|132.27|130.07|132.38|130.18|131.58|129.38|0
1629190800000|2021-08-17 09:00:00|132.15|129.95|131.69|129.49|132.5|130.3|131.69|129.49|0
1629191100000|2021-08-17 09:05:00|131.57|129.37|132.84|130.64|132.96|130.76|131.57|129.37|0
1629191400000|2021-08-17 09:10:00|132.78|130.58|132.84|130.64|133.42|131.22|132.78|130.58|0
1629191700000|2021-08-17 09:15:00|132.95|130.75|132.72|130.52|133.19|130.99|132.49|130.29|0
1629192000000|2021-08-17 09:20:00|132.84|130.64|133.88|131.68|133.88|131.68|132.72|130.52|0
1629192300000|2021-08-17 09:25:00|133.76|131.56|133.53|131.33|134|131.8|133.53|131.33|0
1629192600000|2021-08-17 09:30:00|133.64|131.44|132.83|130.63|133.64|131.44|132.83|130.63|0
1629192900000|2021-08-17 09:35:00|133|130.8|132.48|130.28|133.06|130.86|132.48|130.28|0
1629193200000|2021-08-17 09:40:00|132.6|130.4|132.13|129.93|132.6|130.4|131.56|129.36|0
1629193500000|2021-08-17 09:45:00|132.19|129.99|132.25|130.05|132.36|130.16|131.67|129.47|0
1629193800000|2021-08-17 09:50:00|132.19|129.99|132.01|129.81|132.24|130.04|131.55|129.35|0
1629194100000|2021-08-17 09:55:00|132.13|129.93|132.13|129.93|132.36|130.16|131.9|129.7|0
1629194400000|2021-08-17 10:00:00|132.01|129.81|131.32|129.12|132.13|129.93|131.09|128.89|0
1629194700000|2021-08-17 10:05:00|131.2|129|131.77|129.57|132.58|130.38|131.2|129|0
1629195000000|2021-08-17 10:10:00|131.83|129.63|132.12|129.92|132.35|130.15|131.77|129.57|0
1629195300000|2021-08-17 10:15:00|132|129.8|131.77|129.57|132.7|130.5|131.77|129.57|0
1629195600000|2021-08-17 10:20:00|131.66|129.46|132.11|129.91|132.12|129.92|131.66|129.46|0
1629195900000|2021-08-17 10:25:00|132|129.8|131.77|129.57|132.35|130.15|131.54|129.34|0
1629196200000|2021-08-17 10:30:00|132|129.8|132.17|129.97|132.23|130.03|131.42|129.22|0
1629196500000|2021-08-17 10:35:00|132.11|129.91|131.42|129.22|132.34|130.14|131.07|128.87|0
1629196800000|2021-08-17 10:40:00|131.36|129.16|130.95|128.75|131.36|129.16|130.84|128.64|0
1629197100000|2021-08-17 10:45:00|130.84|128.64|131.3|129.1|131.53|129.33|130.72|128.52|0
1629197400000|2021-08-17 10:50:00|131.35|129.15|131.52|129.32|131.64|129.44|131.18|128.98|0
1629197700000|2021-08-17 10:55:00|131.64|129.44|131.75|129.55|131.98|129.78|131.41|129.21|0
1629198000000|2021-08-17 11:00:00|131.87|129.67|131.87|129.67|132.21|130.01|131.75|129.55|0
1629198300000|2021-08-17 11:05:00|131.75|129.55|131.29|129.09|131.86|129.66|131.06|128.86|0
1629198600000|2021-08-17 11:10:00|131.4|129.2|131.4|129.2|131.52|129.32|131.17|128.97|0
1629198900000|2021-08-17 11:15:00|131.29|129.09|130.48|128.28|131.4|129.2|129.45|127.25|0
1629199200000|2021-08-17 11:20:00|130.71|128.51|130.25|128.05|130.71|128.51|130.25|128.05|0
1629199500000|2021-08-17 11:25:00|130.36|128.16|130.48|128.28|130.48|128.28|129.9|127.7|0
1629199800000|2021-08-17 11:30:00|130.59|128.39|131.16|128.96|131.16|128.96|129.9|127.7|0
1629200100000|2021-08-17 11:35:00|131.28|129.08|131.74|129.54|131.97|129.77|131.28|129.08|0
1629200400000|2021-08-17 11:40:00|131.62|129.42|131.39|129.19|131.74|129.54|131.04|128.84|0
1629200700000|2021-08-17 11:45:00|131.5|129.3|132.08|129.88|132.08|129.88|131.16|128.96|0
1629201000000|2021-08-17 11:50:00|131.96|129.76|131.84|129.64|131.96|129.76|131.61|129.41|0
1629201300000|2021-08-17 11:55:00|131.73|129.53|131.84|129.64|131.96|129.76|131.61|129.41|0
1629201600000|2021-08-17 12:00:00|131.73|129.53|131.72|129.52|131.84|129.64|131.49|129.29|0
1629201900000|2021-08-17 12:05:00|131.78|129.58|131.72|129.52|131.95|129.75|131.72|129.52|0
1629202200000|2021-08-17 12:10:00|131.84|129.64|131.83|129.63|131.95|129.75|131.6|129.4|0
1629202500000|2021-08-17 12:15:00|131.72|129.52|130.91|128.71|131.83|129.63|130.91|128.71|0
1629202800000|2021-08-17 12:20:00|130.85|128.65|130.68|128.48|130.91|128.71|130.45|128.25|0
1629203100000|2021-08-17 12:25:00|130.62|128.42|130.22|128.02|130.68|128.48|129.76|127.56|0
1629203400000|2021-08-17 12:30:00|130.33|128.13|129.65|127.45|130.56|128.36|128.85|126.65|0
1629203700000|2021-08-17 12:35:00|129.76|127.56|131.36|129.16|131.36|129.16|128.96|126.76|0
1629204000000|2021-08-17 12:40:00|131.53|129.33|132.4|130.2|132.63|130.43|131.53|129.33|0
1629204300000|2021-08-17 12:45:00|132.28|130.08|132.05|129.85|132.4|130.2|131.93|129.73|0
1629204600000|2021-08-17 12:50:00|132.11|129.91|132.05|129.85|132.28|130.08|131.7|129.5|0
1629204900000|2021-08-17 12:55:00|132.16|129.96|131.64|129.44|132.16|129.96|131.58|129.38|0
1629205200000|2021-08-17 13:00:00|131.7|129.5|131.7|129.5|131.7|129.5|130.66|128.46|0
1629205500000|2021-08-17 13:05:00|131.58|129.38|129.63|127.43|131.58|129.38|129.63|127.43|0
1629205800000|2021-08-17 13:10:00|129.75|127.55|130.2|128|130.2|128|129.29|127.09|0
1629206100000|2021-08-17 13:15:00|130.31|128.11|128.83|126.63|130.31|128.11|128.38|126.18|0
1629206400000|2021-08-17 13:20:00|128.6|126.4|130.08|127.88|130.08|127.88|128.38|126.18|0
1629206700000|2021-08-17 13:25:00|130.2|128|128.26|126.06|130.42|128.22|128.26|126.06|0
1629207000000|2021-08-17 13:30:00|127.92|125.72|128.72|126.52|128.72|126.52|123.8|121.6|0
1629207300000|2021-08-17 13:35:00|128.84|126.64|129.63|127.43|130.66|128.46|127.82|125.62|0
1629207600000|2021-08-17 13:40:00|129.52|127.32|130.54|128.34|130.89|128.69|127.93|125.73|0
1629207900000|2021-08-17 13:45:00|130.43|128.23|129.86|127.66|130.66|128.46|129.4|127.2|0
1629208200000|2021-08-17 13:50:00|129.51|127.31|126.35|124.15|129.51|127.31|126.01|123.81|0
1629208500000|2021-08-17 13:55:00|126.24|124.04|125.79|123.59|126.24|124.04|124.01|121.81|0
1629208800000|2021-08-17 14:00:00|125.23|123.03|125.45|123.25|125.9|123.7|124.45|122.25|0
1629209100000|2021-08-17 14:05:00|125.56|123.36|126.79|124.59|127.69|125.49|124.67|122.47|0
1629209400000|2021-08-17 14:10:00|126.9|124.7|129.96|127.76|130.53|128.33|126.45|124.25|0
1629209700000|2021-08-17 14:15:00|129.84|127.64|128.25|126.05|130.19|127.99|127.57|125.37|0
1629210000000|2021-08-17 14:20:00|128.14|125.94|128.36|126.16|128.93|126.73|127.35|125.15|0
1629210300000|2021-08-17 14:25:00|128.48|126.28|131|128.8|132.31|130.11|128.14|125.94|0
1629210600000|2021-08-17 14:30:00|131.11|128.91|129.06|126.86|131.11|128.91|128.94|126.74|0
1629210900000|2021-08-17 14:35:00|129.17|126.97|128.6|126.4|130.88|128.68|128.6|126.4|0
1629211200000|2021-08-17 14:40:00|128.49|126.29|131.33|129.13|131.56|129.36|128.49|126.29|0
1629211500000|2021-08-17 14:45:00|130.87|128.67|131.79|129.59|131.79|129.59|130.3|128.1|0
1629211800000|2021-08-17 14:50:00|131.73|129.53|131.67|129.47|132.36|130.16|130.76|128.56|0
1629212100000|2021-08-17 14:55:00|131.44|129.24|129.61|127.41|131.56|129.36|129.5|127.3|0
1629212400000|2021-08-17 15:00:00|129.73|127.53|128.93|126.73|130.07|127.87|128.59|126.39|0
1629212700000|2021-08-17 15:05:00|128.7|126.5|128.59|126.39|128.82|126.62|127.8|125.6|0
1629213000000|2021-08-17 15:10:00|128.48|126.28|129.15|126.95|129.15|126.95|127.24|125.04|0
1629213300000|2021-08-17 15:15:00|129.04|126.84|129.95|127.75|130.06|127.86|127.91|125.71|0
1629213600000|2021-08-17 15:20:00|129.83|127.63|129.04|126.84|130.29|128.09|129.04|126.84|0
1629213900000|2021-08-17 15:25:00|128.92|126.72|127.34|125.14|128.92|126.72|126.78|124.58|0
1629214200000|2021-08-17 15:30:00|126.89|124.69|127.86|125.66|128.24|126.04|126.33|124.13|0
1629214500000|2021-08-17 15:35:00|127.97|125.77|127.07|124.87|128.09|125.89|126.85|124.65|0
1629214800000|2021-08-17 15:40:00|127.18|124.98|126.84|124.64|127.41|125.21|125.84|123.64|0
1629215100000|2021-08-17 15:45:00|126.96|124.76|126.84|124.64|127.18|124.98|126.17|123.97|0
1629215400000|2021-08-17 15:50:00|126.78|124.58|124.72|122.52|126.78|124.58|124.72|122.52|0
1629215700000|2021-08-17 15:55:00|124.5|122.3|123.57|121.37|125.01|122.81|122.9|120.7|0
1629216000000|2021-08-17 16:00:00|123.68|121.48|122.58|120.38|123.68|121.48|122.25|120.05|0
1629216300000|2021-08-17 16:05:00|122.47|120.27|123.24|121.04|124.68|122.48|122.36|120.16|0
1629216600000|2021-08-17 16:10:00|123.02|120.82|123.46|121.26|124.01|121.81|122.25|120.05|0
1629216900000|2021-08-17 16:15:00|123.35|121.15|122.36|120.16|123.46|121.26|121.05|118.85|0
1629217200000|2021-08-17 16:20:00|122.25|120.05|123.18|120.98|123.67|121.47|122.14|119.94|0
1629217500000|2021-08-17 16:25:00|123.12|120.92|124|121.8|124.22|122.02|122.63|120.43|0
1629217800000|2021-08-17 16:30:00|124.11|121.91|121.47|119.27|124.11|121.91|121.47|119.27|0
1629218100000|2021-08-17 16:35:00|121.58|119.38|119.41|117.21|121.8|119.6|119.09|116.89|0
1629218400000|2021-08-17 16:40:00|119.63|117.43|118.87|116.67|119.63|117.43|117.59|115.39|0
1629218700000|2021-08-17 16:45:00|118.98|116.78|116.84|114.64|119.09|116.89|116.31|114.11|0
1629219000000|2021-08-17 16:50:00|116.73|114.53|115.99|113.79|117.9|115.7|115.78|113.58|0
1629219300000|2021-08-17 16:55:00|115.88|113.68|114.93|112.73|115.88|113.68|114.51|112.31|0
1629219600000|2021-08-17 17:00:00|114.82|112.62|117.96|115.76|118.7|116.5|114.18|111.98|0
1629219900000|2021-08-17 17:05:00|117.64|115.44|119.45|117.25|119.66|117.46|116.79|114.59|0
1629220200000|2021-08-17 17:10:00|119.34|117.14|120.84|118.64|120.95|118.75|118.7|116.5|0
1629220500000|2021-08-17 17:15:00|120.74|118.54|118.91|116.71|120.74|118.54|118.48|116.28|0
1629220800000|2021-08-17 17:20:00|118.8|116.6|118.59|116.39|119.77|117.57|118.1|115.9|0
1629221100000|2021-08-17 17:25:00|118.91|116.71|121.38|119.18|121.49|119.29|118.27|116.07|0
1629221400000|2021-08-17 17:30:00|121.27|119.07|119.61|117.41|121.4|119.2|118.75|116.55|0
1629221700000|2021-08-17 17:35:00|119.51|117.31|117.04|114.84|119.51|117.31|117.04|114.84|0
1629222000000|2021-08-17 17:40:00|116.94|114.74|116.72|114.52|117.15|114.95|115.98|113.78|0
1629222300000|2021-08-17 17:45:00|116.61|114.41|116.19|113.99|116.61|114.41|115.45|113.25|0
1629222600000|2021-08-17 17:50:00|116.4|114.2|117.25|115.05|117.99|115.79|115.87|113.67|0
1629222900000|2021-08-17 17:55:00|117.67|115.47|120.03|117.83|120.03|117.83|117.35|115.15|0
1629223200000|2021-08-17 18:00:00|119.93|117.73|121.66|119.46|122.1|119.9|119.82|117.62|0
1629223500000|2021-08-17 18:05:00|121.55|119.35|119.62|117.42|122.64|120.44|119.4|117.2|0
1629223800000|2021-08-17 18:10:00|119.95|117.75|120.27|118.07|120.71|118.51|119.4|117.2|0
1629224100000|2021-08-17 18:15:00|120.6|118.4|119.94|117.74|121.15|118.95|119.94|117.74|0
1629224400000|2021-08-17 18:20:00|120.05|117.85|119.72|117.52|120.16|117.96|118.42|116.22|0
1629224700000|2021-08-17 18:25:00|119.67|117.47|118.42|116.22|119.83|117.63|118.2|116|0
1629225000000|2021-08-17 18:30:00|118.53|116.33|117.99|115.79|119.61|117.41|117.66|115.46|0
1629225300000|2021-08-17 18:35:00|117.93|115.73|117.48|115.28|118.45|116.25|116.8|114.6|0
1629225600000|2021-08-17 18:40:00|117.37|115.17|119.09|116.89|119.2|117|117.27|115.07|0
1629225900000|2021-08-17 18:45:00|119.2|117|120.72|118.52|121.37|119.17|118.66|116.46|0
1629226200000|2021-08-17 18:50:00|120.61|118.41|119.85|117.65|121.59|119.39|119.85|117.65|0
1629226500000|2021-08-17 18:55:00|119.95|117.75|122.8|120.6|123.13|120.93|119.95|117.75|0
1629226800000|2021-08-17 19:00:00|122.91|120.71|123.46|121.26|124.01|121.81|122.8|120.6|0
1629227100000|2021-08-17 19:05:00|123.35|121.15|124.34|122.14|124.68|122.48|122.91|120.71|0
1629227400000|2021-08-17 19:10:00|124.45|122.25|123.17|120.97|124.68|122.48|123.12|120.92|0
1629227700000|2021-08-17 19:15:00|123.01|120.81|123.12|120.92|123.56|121.36|122.13|119.93|0
1629228000000|2021-08-17 19:20:00|123.23|121.03|122.46|120.26|124|121.8|122.24|120.04|0
1629228300000|2021-08-17 19:25:00|122.57|120.37|123.23|121.03|123.34|121.14|122.02|119.82|0
1629228600000|2021-08-17 19:30:00|123.45|121.25|123.56|121.36|124.67|122.47|123.33|121.13|0
1629228900000|2021-08-17 19:35:00|123.61|121.41|123.44|121.24|124.78|122.58|123.22|121.02|0
1629229200000|2021-08-17 19:40:00|123.33|121.13|122.56|120.36|123.33|121.13|121.46|119.26|0
1629229500000|2021-08-17 19:45:00|122.45|120.25|123.27|121.07|123.99|121.79|121.79|119.59|0
1629229800000|2021-08-17 19:50:00|124.16|121.96|124.71|122.51|126.22|124.02|124.16|121.96|0
1629230100000|2021-08-17 19:55:00|124.88|122.68|127.03|124.83|127.93|125.73|124.88|122.68|0
1629230400000|2021-08-17 20:00:00|126.58|124.38|124.12|121.92|126.92|124.72|124.01|121.81|0
1629230700000|2021-08-17 20:05:00|124.01|121.81|125.12|122.92|125.45|123.25|123.89|121.69|0
1629231000000|2021-08-17 20:10:00|125.01|122.81|124.22|122.02|125.12|122.92|124.11|121.91|0
1629231300000|2021-08-17 20:15:00|124.42|121.82|124.36|121.76|124.76|122.16|124.31|121.71|0
1629231600000|2021-08-17 20:20:00|124.42|121.82|124.42|121.82|124.64|122.04|124.31|121.71|0
1629231900000|2021-08-17 20:25:00|124.53|121.93|124.19|121.59|124.53|121.93|124.08|121.48|0
1629232200000|2021-08-17 20:30:00|124.14|121.54|123.42|120.82|124.14|121.54|123.31|120.71|0
1629232500000|2021-08-17 20:35:00|123.53|120.93|123.64|121.04|123.86|121.26|123.53|120.93|0
1629232800000|2021-08-17 20:40:00|123.63|121.03|123.41|120.81|123.86|121.26|123.41|120.81|0
1629233100000|2021-08-17 20:45:00|123.46|120.86|123.63|121.03|123.85|121.25|123.41|120.81|0
1629233400000|2021-08-17 20:50:00|123.52|120.92|123.85|121.25|123.85|121.25|123.41|120.81|0
1629233700000|2021-08-17 20:55:00|124.07|121.47|124.01|121.41|124.4|121.8|124.01|121.41|0
1629234000000|2021-08-17 21:00:00|124.06|121.46|124.16|121.56|124.16|121.56|124.06|121.46|0
1629234300000|2021-08-17 21:05:00|124.14|121.54|124.14|121.54|124.14|121.54|124.06|121.46|0
1629234600000|2021-08-17 21:10:00|124.12|121.52|123.93|121.33|124.12|121.52|123.91|121.31|0
1629234900000|2021-08-17 21:15:00|123.92|121.32|124.04|121.44|124.04|121.44|123.92|121.32|0
1629235200000|2021-08-17 21:20:00|124|121.4|123.92|121.32|124|121.4|123.89|121.29|0
1629235500000|2021-08-17 21:25:00|123.94|121.34|124.05|121.45|124.07|121.47|123.94|121.34|0
1629235800000|2021-08-17 21:30:00|124.02|121.42|124.01|121.41|124.02|121.42|124.01|121.41|0
1629236100000|2021-08-17 21:35:00|124|121.4|124.04|121.44|124.06|121.46|124|121.4|0
1629236400000|2021-08-17 21:40:00|124.01|121.41|124.12|121.52|124.12|121.52|124.01|121.41|0
1629236700000|2021-08-17 21:45:00|124.04|121.44|124.04|121.44|124.07|121.47|124.04|121.44|0
1629237000000|2021-08-17 21:50:00|123.96|121.36|123.75|121.15|123.98|121.38|123.71|121.11|0
1629237300000|2021-08-17 21:55:00|123.76|121.16|123.78|121.18|123.92|121.32|123.71|121.11|0
1629237600000|2021-08-17 22:00:00|123.54|120.94|124.49|121.89|124.49|121.89|123.54|120.94|0
1629237900000|2021-08-17 22:05:00|124.6|122|124.6|122|124.71|122.11|124.48|121.88|0
1629238200000|2021-08-17 22:10:00|124.71|122.11|124.59|121.99|124.71|122.11|124.37|121.77|0
1629238500000|2021-08-17 22:15:00|124.48|121.88|124.15|121.55|124.48|121.88|124.15|121.55|0
1629238800000|2021-08-17 22:20:00|124.2|121.6|124.03|121.43|124.26|121.66|124.03|121.43|0
1629239100000|2021-08-17 22:25:00|124.09|121.49|124.03|121.43|124.25|121.65|124.03|121.43|0
1629239400000|2021-08-17 22:30:00|124.14|121.54|124.14|121.54|124.25|121.65|123.92|121.32|0
1629239700000|2021-08-17 22:35:00|124.25|121.65|124.36|121.76|124.36|121.76|123.8|121.2|0
1629240000000|2021-08-17 22:40:00|124.14|121.54|123.47|120.87|124.25|121.65|123.36|120.76|0
1629240300000|2021-08-17 22:45:00|123.36|120.76|123.14|120.54|123.47|120.87|122.7|120.1|0
1629240600000|2021-08-17 22:50:00|123.36|120.76|123.74|121.14|123.8|121.2|123.25|120.65|0
1629240900000|2021-08-17 22:55:00|123.8|121.2|123.91|121.31|124.02|121.42|123.69|121.09|0
1629241200000|2021-08-17 23:00:00|124.02|121.42|124.13|121.53|124.35|121.75|124.02|121.42|0
1629241500000|2021-08-17 23:05:00|124.07|121.47|124.12|121.52|124.12|121.52|123.79|121.19|0
1629241800000|2021-08-17 23:10:00|124.24|121.64|124.12|121.52|124.35|121.75|124.12|121.52|0
1629242100000|2021-08-17 23:15:00|124.06|121.46|123.68|121.08|124.06|121.46|123.45|120.85|0
1629242400000|2021-08-17 23:20:00|123.79|121.19|123.78|121.18|123.84|121.24|123.78|121.18|0
1629242700000|2021-08-17 23:25:00|123.56|120.96|124.12|121.52|124.34|121.74|123.56|120.96|0
1629243000000|2021-08-17 23:30:00|123.89|121.29|123.56|120.96|124|121.4|123.34|120.74|0
1629243300000|2021-08-17 23:35:00|123.45|120.85|123.22|120.62|123.61|121.01|123.11|120.51|0
1629243600000|2021-08-17 23:40:00|123.33|120.73|123.33|120.73|123.55|120.95|123.22|120.62|0
1629243900000|2021-08-17 23:45:00|123.22|120.62|122.89|120.29|123.55|120.95|122.78|120.18|0
1629244200000|2021-08-17 23:50:00|122.67|120.07|122.78|120.18|123|120.4|122.45|119.85|0
1629244500000|2021-08-17 23:55:00|122.67|120.07|122.22|119.62|122.78|120.18|122.22|119.62|0
1629244800000|2021-08-18 00:00:00|122.33|119.73|121.89|119.29|122.88|120.28|121.78|119.18|0
1629245100000|2021-08-18 00:05:00|122|119.4|122.77|120.17|122.88|120.28|121.78|119.18|0
1629245400000|2021-08-18 00:10:00|122.88|120.28|123.32|120.72|123.43|120.83|122.77|120.17|0
1629245700000|2021-08-18 00:15:00|123.43|120.83|122.99|120.39|123.87|121.27|122.88|120.28|0
1629246000000|2021-08-18 00:20:00|123.1|120.5|122.93|120.33|123.21|120.61|122.71|120.11|0
1629246300000|2021-08-18 00:25:00|122.87|120.27|123.31|120.71|123.65|121.05|122.76|120.16|0
1629246600000|2021-08-18 00:30:00|123.42|120.82|123.92|121.32|124.2|121.6|123.42|120.82|0
1629246900000|2021-08-18 00:35:00|123.98|121.38|123.75|121.15|124.09|121.49|123.75|121.15|0
1629247200000|2021-08-18 00:40:00|123.8|121.2|124.3|121.7|124.53|121.93|123.75|121.15|0
1629247500000|2021-08-18 00:45:00|124.19|121.59|124.52|121.92|124.75|122.15|124.19|121.59|0
1629247800000|2021-08-18 00:50:00|124.64|122.04|124.52|121.92|124.97|122.37|124.41|121.81|0
1629248100000|2021-08-18 00:55:00|124.41|121.81|124.3|121.7|124.52|121.92|124.19|121.59|0
1629248400000|2021-08-18 01:00:00|124.41|121.81|125.08|122.48|125.13|122.53|123.96|121.36|0
1629248700000|2021-08-18 01:05:00|125.13|122.53|125.19|122.59|125.41|122.81|124.85|122.25|0
1629249000000|2021-08-18 01:10:00|125.3|122.7|125.85|123.25|125.86|123.26|125.3|122.7|0
1629249300000|2021-08-18 01:15:00|126.19|123.59|126.19|123.59|126.41|123.81|125.96|123.36|0
1629249600000|2021-08-18 01:20:00|126.08|123.48|125.85|123.25|126.19|123.59|125.85|123.25|0
1629249900000|2021-08-18 01:25:00|125.96|123.36|126.3|123.7|126.41|123.81|125.85|123.25|0
1629250200000|2021-08-18 01:30:00|126.18|123.58|126.41|123.81|126.63|124.03|126.01|123.41|0
1629250500000|2021-08-18 01:35:00|126.52|123.92|125.96|123.36|126.52|123.92|125.96|123.36|0
1629250800000|2021-08-18 01:40:00|126.07|123.47|125.51|122.91|126.07|123.47|125.17|122.57|0
1629251100000|2021-08-18 01:45:00|125.45|122.85|125.84|123.24|125.95|123.35|125.45|122.85|0
1629251400000|2021-08-18 01:50:00|125.73|123.13|125.61|123.01|126.17|123.57|125.61|123.01|0
1629251700000|2021-08-18 01:55:00|125.5|122.9|125.5|122.9|125.61|123.01|125.39|122.79|0
1629252000000|2021-08-18 02:00:00|125.61|123.01|125.61|123.01|125.72|123.12|125.05|122.45|0
1629252300000|2021-08-18 02:05:00|125.55|122.95|125.83|123.23|125.94|123.34|125.5|122.9|0
1629252600000|2021-08-18 02:10:00|125.88|123.28|126.39|123.79|126.39|123.79|125.88|123.28|0
1629252900000|2021-08-18 02:15:00|126.44|123.84|126.95|124.35|127.06|124.46|126.44|123.84|0
1629253200000|2021-08-18 02:20:00|126.84|124.24|126.83|124.23|127.06|124.46|126.83|124.23|0
1629253500000|2021-08-18 02:25:00|126.89|124.29|126.95|124.35|127.4|124.8|126.83|124.23|0
1629253800000|2021-08-18 02:30:00|126.94|124.34|127.06|124.46|127.17|124.57|126.94|124.34|0
1629254100000|2021-08-18 02:35:00|127.17|124.57|127.84|125.24|127.84|125.24|127.05|124.45|0
1629254400000|2021-08-18 02:40:00|127.73|125.13|127.62|125.02|127.84|125.24|127.17|124.57|0
1629254700000|2021-08-18 02:45:00|127.5|124.9|127.5|124.9|127.78|125.18|127.39|124.79|0
1629255000000|2021-08-18 02:50:00|127.61|125.01|127.39|124.79|127.84|125.24|127.27|124.67|0
1629255300000|2021-08-18 02:55:00|127.5|124.9|127.5|124.9|127.5|124.9|127.16|124.56|0
1629255600000|2021-08-18 03:00:00|127.61|125.01|128.06|125.46|128.06|125.46|127.5|124.9|0
1629255900000|2021-08-18 03:05:00|127.95|125.35|127.49|124.89|128.06|125.46|127.27|124.67|0
1629256200000|2021-08-18 03:10:00|127.43|124.83|127.94|125.34|127.94|125.34|127.38|124.78|0
1629256500000|2021-08-18 03:15:00|127.83|125.23|128.51|125.91|128.62|126.02|127.83|125.23|0
1629256800000|2021-08-18 03:20:00|128.39|125.79|128.5|125.9|128.62|126.02|128.05|125.45|0
1629257100000|2021-08-18 03:25:00|128.39|125.79|128.39|125.79|128.39|125.79|128.16|125.56|0
1629257400000|2021-08-18 03:30:00|128.5|125.9|128.27|125.67|128.62|126.02|128.16|125.56|0
1629257700000|2021-08-18 03:35:00|128.16|125.56|128.27|125.67|128.39|125.79|128.16|125.56|0
1629258000000|2021-08-18 03:40:00|128.16|125.56|127.93|125.33|128.16|125.56|127.7|125.1|0
1629258300000|2021-08-18 03:45:00|128.04|125.44|128.27|125.67|128.27|125.67|128.04|125.44|0
1629258600000|2021-08-18 03:50:00|128.32|125.72|128.26|125.66|128.38|125.78|128.26|125.66|0
1629258900000|2021-08-18 03:55:00|128.38|125.78|128.04|125.44|128.38|125.78|128.04|125.44|0
1629259200000|2021-08-18 04:00:00|128.15|125.55|128.15|125.55|128.26|125.66|128.04|125.44|0
1629259500000|2021-08-18 04:05:00|128.03|125.43|128.14|125.54|128.26|125.66|128.03|125.43|0
1629259800000|2021-08-18 04:10:00|128.26|125.66|128.48|125.88|128.48|125.88|128.03|125.43|0
1629260100000|2021-08-18 04:15:00|128.6|126|128.25|125.65|128.6|126|128.25|125.65|0
1629260400000|2021-08-18 04:20:00|128.19|125.59|128.82|126.22|128.82|126.22|128.19|125.59|0
1629260700000|2021-08-18 04:25:00|128.71|126.11|128.82|126.22|128.93|126.33|128.7|126.1|0
1629261000000|2021-08-18 04:30:00|128.76|126.16|128.7|126.1|128.82|126.22|128.7|126.1|0
1629261300000|2021-08-18 04:35:00|128.59|125.99|128.7|126.1|128.7|126.1|128.59|125.99|0
1629261600000|2021-08-18 04:40:00|128.59|125.99|128.41|125.81|128.59|125.99|128.24|125.64|0
1629261900000|2021-08-18 04:45:00|128.36|125.76|128.35|125.75|128.47|125.87|128.24|125.64|0
1629262200000|2021-08-18 04:50:00|128.29|125.69|128.12|125.52|128.47|125.87|128.12|125.52|0
1629262500000|2021-08-18 04:55:00|128.24|125.64|128.12|125.52|128.24|125.64|128.01|125.41|0
1629262800000|2021-08-18 05:00:00|128.24|125.64|128.57|125.97|128.69|126.09|128.12|125.52|0
1629263100000|2021-08-18 05:05:00|128.69|126.09|128.57|125.97|128.69|126.09|128.46|125.86|0
1629263400000|2021-08-18 05:10:00|128.69|126.09|128.8|126.2|128.91|126.31|128.57|125.97|0
1629263700000|2021-08-18 05:15:00|128.68|126.08|128.57|125.97|128.68|126.08|128.45|125.85|0
1629264000000|2021-08-18 05:20:00|128.68|126.08|128.45|125.85|128.68|126.08|128.45|125.85|0
1629264300000|2021-08-18 05:25:00|128.34|125.74|128.22|125.62|128.56|125.96|128.22|125.62|0
1629264600000|2021-08-18 05:30:00|128.28|125.68|128.33|125.73|128.45|125.85|128.11|125.51|0
1629264900000|2021-08-18 05:35:00|128.22|125.62|128.45|125.85|128.45|125.85|128.22|125.62|0
1629265200000|2021-08-18 05:40:00|128.33|125.73|128.1|125.5|128.44|125.84|128.1|125.5|0
1629265500000|2021-08-18 05:45:00|128.22|125.62|128.1|125.5|128.22|125.62|128.1|125.5|0
1629265800000|2021-08-18 05:50:00|128.21|125.61|127.98|125.38|128.21|125.61|127.87|125.27|0
1629266100000|2021-08-18 05:55:00|128.04|125.44|128.1|125.5|128.21|125.61|127.98|125.38|0
1629266400000|2021-08-18 06:00:00|128.32|125.72|127.53|124.93|128.32|125.72|127.41|124.81|0
1629266700000|2021-08-18 06:05:00|127.41|124.81|127.75|125.15|128.09|125.49|127.41|124.81|0
1629267000000|2021-08-18 06:10:00|126.74|124.14|127.19|124.59|127.19|124.59|126.74|124.14|0
1629267300000|2021-08-18 06:15:00|127.24|124.64|126.73|124.13|127.24|124.64|126.73|124.13|0
1629267600000|2021-08-18 06:20:00|126.62|124.02|126.56|123.96|126.73|124.13|126.51|123.91|0
1629267900000|2021-08-18 06:25:00|126.51|123.91|126.28|123.68|126.84|124.24|126.28|123.68|0
1629268200000|2021-08-18 06:30:00|126.17|123.57|125.94|123.34|126.5|123.9|125.94|123.34|0
1629268500000|2021-08-18 06:35:00|126.05|123.45|125.94|123.34|126.16|123.56|125.94|123.34|0
1629268800000|2021-08-18 06:40:00|126.05|123.45|125.93|123.33|126.05|123.45|125.82|123.22|0
1629269100000|2021-08-18 06:45:00|125.99|123.39|126.16|123.56|126.5|123.9|125.93|123.33|0
1629269400000|2021-08-18 06:50:00|126.27|123.67|126.61|124.01|126.61|124.01|126.04|123.44|0
1629269700000|2021-08-18 06:55:00|126.49|123.89|126.15|123.55|126.61|124.01|126.04|123.44|0
1629270000000|2021-08-18 07:00:00|126.21|123.61|127.05|124.45|127.05|124.45|126.04|123.44|0
1629270300000|2021-08-18 07:05:00|127|124.4|126.4|124.2|127|124.77|126.4|124.2|0
1629270600000|2021-08-18 07:10:00|126.51|124.31|126.06|123.86|126.85|124.65|125.83|123.63|0
1629270900000|2021-08-18 07:15:00|126.17|123.97|125.61|123.41|126.17|123.97|125.49|123.29|0
1629271200000|2021-08-18 07:20:00|125.66|123.46|125.72|123.52|125.94|123.74|125.49|123.29|0
1629271500000|2021-08-18 07:25:00|125.6|123.4|125.38|123.18|125.72|123.52|125.09|122.89|0
1629271800000|2021-08-18 07:30:00|125.32|123.12|123.92|121.72|125.38|123.18|123.58|121.38|0
1629272100000|2021-08-18 07:35:00|123.81|121.61|123.8|121.6|123.86|121.66|123.36|121.16|0
1629272400000|2021-08-18 07:40:00|123.69|121.49|123.25|121.05|124.03|121.83|123.25|121.05|0
1629272700000|2021-08-18 07:45:00|123.36|121.16|124.25|122.05|124.36|122.16|123.25|121.05|0
1629273000000|2021-08-18 07:50:00|124.36|122.16|124.25|122.05|124.59|122.39|123.92|121.72|0
1629273300000|2021-08-18 07:55:00|124.36|122.16|124.02|121.82|124.36|122.16|123.58|121.38|0
1629273600000|2021-08-18 08:00:00|123.97|121.77|125.25|123.05|125.25|123.05|123.8|121.6|0
1629273900000|2021-08-18 08:05:00|125.36|123.16|125.81|123.61|126.03|123.83|125.25|123.05|0
1629274200000|2021-08-18 08:10:00|125.75|123.55|124.8|122.6|125.75|123.55|124.8|122.6|0
1629274500000|2021-08-18 08:15:00|124.91|122.71|124.02|121.82|124.91|122.71|123.91|121.71|0
1629274800000|2021-08-18 08:20:00|124.13|121.93|124.4|122.2|125.24|123.04|123.9|121.7|0
1629275100000|2021-08-18 08:25:00|124.24|122.04|123.79|121.59|124.57|122.37|123.62|121.42|0
1629275400000|2021-08-18 08:30:00|123.68|121.48|124.34|122.14|124.46|122.26|123.23|121.03|0
1629275700000|2021-08-18 08:35:00|124.23|122.03|124.45|122.25|124.9|122.7|124.01|121.81|0
1629276000000|2021-08-18 08:40:00|124.56|122.36|123.78|121.58|124.56|122.36|123.67|121.47|0
1629276300000|2021-08-18 08:45:00|123.67|121.47|124.11|121.91|124.23|122.03|123.01|120.81|0
1629276600000|2021-08-18 08:50:00|124.23|122.03|123.45|121.25|124.23|122.03|123.33|121.13|0
1629276900000|2021-08-18 08:55:00|123.33|121.13|124.33|122.13|124.33|122.13|123|120.8|0
1629277200000|2021-08-18 09:00:00|124.22|122.02|123.89|121.69|124.33|122.13|123.89|121.69|0
1629277500000|2021-08-18 09:05:00|123.94|121.74|124.11|121.91|124.22|122.02|123.55|121.35|0
1629277800000|2021-08-18 09:10:00|124.22|122.02|124.77|122.57|124.88|122.68|123.83|121.63|0
1629278100000|2021-08-18 09:15:00|124.88|122.68|124.99|122.79|124.99|122.79|124.66|122.46|0
1629278400000|2021-08-18 09:20:00|125.11|122.91|124.66|122.46|125.11|122.91|124.66|122.46|0
1629278700000|2021-08-18 09:25:00|124.77|122.57|124.77|122.57|124.93|122.73|124.32|122.12|0
1629279000000|2021-08-18 09:30:00|124.54|122.34|124.54|122.34|124.54|122.34|123.98|121.78|0
1629279300000|2021-08-18 09:35:00|124.48|122.28|124.2|122|124.54|122.34|123.98|121.78|0
1629279600000|2021-08-18 09:40:00|124.09|121.89|124.2|122|124.2|122|123.76|121.56|0
1629279900000|2021-08-18 09:45:00|124.14|121.94|123.87|121.67|124.2|122|123.75|121.55|0
1629280200000|2021-08-18 09:50:00|123.86|121.66|123.75|121.55|123.86|121.66|123.42|121.22|0
1629280500000|2021-08-18 09:55:00|123.86|121.66|123.42|121.22|123.86|121.66|123.31|121.11|0
1629280800000|2021-08-18 10:00:00|123.53|121.33|123.41|121.21|123.53|121.33|122.86|120.66|0
1629281100000|2021-08-18 10:05:00|123.36|121.16|123.19|120.99|123.64|121.44|123.08|120.88|0
1629281400000|2021-08-18 10:10:00|123.24|121.04|123.52|121.32|123.52|121.32|123.19|120.99|0
1629281700000|2021-08-18 10:15:00|123.63|121.43|122.85|120.65|123.63|121.43|122.85|120.65|0
1629282000000|2021-08-18 10:20:00|122.97|120.77|122.96|120.76|123.08|120.88|122.63|120.43|0
1629282300000|2021-08-18 10:25:00|122.85|120.65|122.96|120.76|123.29|121.09|122.74|120.54|0
1629282600000|2021-08-18 10:30:00|123.07|120.87|123.62|121.42|123.74|121.54|122.96|120.76|0
1629282900000|2021-08-18 10:35:00|123.73|121.53|124.18|121.98|124.29|122.09|123.73|121.53|0
1629283200000|2021-08-18 10:40:00|124.29|122.09|124.84|122.64|124.96|122.76|124.29|122.09|0
1629283500000|2021-08-18 10:45:00|124.9|122.7|124.84|122.64|124.96|122.76|124.62|122.42|0
1629283800000|2021-08-18 10:50:00|124.95|122.75|126.07|123.87|126.07|123.87|124.84|122.64|0
1629284100000|2021-08-18 10:55:00|126.01|123.81|125.73|123.53|126.07|123.87|125.51|123.31|0
1629284400000|2021-08-18 11:00:00|125.85|123.65|125.73|123.53|126.18|123.98|125.62|123.42|0
1629284700000|2021-08-18 11:05:00|125.62|123.42|126.18|123.98|126.18|123.98|125.62|123.42|0
1629285000000|2021-08-18 11:10:00|126.07|123.87|124.72|122.52|126.07|123.87|124.72|122.52|0
1629285300000|2021-08-18 11:15:00|124.83|122.63|124.61|122.41|124.83|122.63|124.16|121.96|0
1629285600000|2021-08-18 11:20:00|124.72|122.52|124.71|122.51|124.83|122.63|124.16|121.96|0
1629285900000|2021-08-18 11:25:00|124.77|122.57|124.16|121.96|124.83|122.63|124.04|121.84|0
1629286200000|2021-08-18 11:30:00|124.1|121.9|124.26|122.06|124.38|122.18|123.93|121.73|0
1629286500000|2021-08-18 11:35:00|124.21|122.01|124.49|122.29|124.49|122.29|124.15|121.95|0
1629286800000|2021-08-18 11:40:00|124.54|122.34|124.15|121.95|124.54|122.34|124.15|121.95|0
1629287100000|2021-08-18 11:45:00|124.04|121.84|124.7|122.5|124.82|122.62|124.04|121.84|0
1629287400000|2021-08-18 11:50:00|124.76|122.56|124.26|122.06|124.82|122.62|124.26|122.06|0
1629287700000|2021-08-18 11:55:00|124.37|122.17|124.36|122.16|124.59|122.39|124.14|121.94|0
1629288000000|2021-08-18 12:00:00|124.48|122.28|125.26|123.06|125.26|123.06|124.36|122.16|0
1629288300000|2021-08-18 12:05:00|125.14|122.94|124.25|122.05|125.26|123.06|124.25|122.05|0
1629288600000|2021-08-18 12:10:00|124.14|121.94|123.69|121.49|124.25|122.05|123.47|121.27|0
1629288900000|2021-08-18 12:15:00|123.8|121.6|124.13|121.93|124.36|122.16|123.8|121.6|0
1629289200000|2021-08-18 12:20:00|124.02|121.82|124.47|122.27|124.47|122.27|123.91|121.71|0
1629289500000|2021-08-18 12:25:00|124.35|122.15|123.57|121.37|124.47|122.27|123.46|121.26|0
1629289800000|2021-08-18 12:30:00|123.8|121.6|123.9|121.7|124.02|121.82|123.35|121.15|0
1629290100000|2021-08-18 12:35:00|124.02|121.82|123.9|121.7|124.46|122.26|123.57|121.37|0
1629290400000|2021-08-18 12:40:00|124.01|121.81|123.68|121.48|124.01|121.81|123.57|121.37|0
1629290700000|2021-08-18 12:45:00|123.57|121.37|122.51|120.31|123.79|121.59|122.13|119.93|0
1629291000000|2021-08-18 12:50:00|122.57|120.37|122.34|120.14|122.57|120.37|122.24|120.04|0
1629291300000|2021-08-18 12:55:00|122.46|120.26|122.73|120.53|123.01|120.81|122.45|120.25|0
1629291600000|2021-08-18 13:00:00|122.78|120.58|122.45|120.25|123.01|120.81|122.12|119.92|0
1629291900000|2021-08-18 13:05:00|122.34|120.14|122.89|120.69|122.89|120.69|122.34|120.14|0
1629292200000|2021-08-18 13:10:00|122.78|120.58|121.68|119.48|122.89|120.69|121.68|119.48|0
1629292500000|2021-08-18 13:15:00|121.57|119.37|121.45|119.25|121.67|119.47|120.91|118.71|0
1629292800000|2021-08-18 13:20:00|121.56|119.36|121.78|119.58|121.78|119.58|121.23|119.03|0
1629293100000|2021-08-18 13:25:00|121.67|119.47|121.34|119.14|121.89|119.69|120.79|118.59|0
1629293400000|2021-08-18 13:30:00|121.01|118.81|121.01|118.81|122.33|120.13|120.25|118.05|0
1629293700000|2021-08-18 13:35:00|120.68|118.48|121.72|119.52|122.66|120.46|120.68|118.48|0
1629294000000|2021-08-18 13:40:00|121.77|119.57|123.54|121.34|123.54|121.34|121.55|119.35|0
1629294300000|2021-08-18 13:45:00|123.65|121.45|123.09|120.89|124.43|122.23|122.76|120.56|0
1629294600000|2021-08-18 13:50:00|123.21|121.01|124.87|122.67|124.87|122.67|122.1|119.9|0
1629294900000|2021-08-18 13:55:00|124.98|122.78|126.44|124.24|126.56|124.36|124.87|122.67|0
1629295200000|2021-08-18 14:00:00|126.33|124.13|126.66|124.46|126.78|124.58|125.54|123.34|0
1629295500000|2021-08-18 14:05:00|126.55|124.35|125.76|123.56|126.55|124.35|125.43|123.23|0
1629295800000|2021-08-18 14:10:00|125.87|123.67|127.56|125.36|127.56|125.36|125.87|123.67|0
1629296100000|2021-08-18 14:15:00|127.34|125.14|128.47|126.27|128.7|126.5|127|124.8|0
1629296400000|2021-08-18 14:20:00|128.36|126.16|128.35|126.15|128.47|126.27|127.56|125.36|0
1629296700000|2021-08-18 14:25:00|128.24|126.04|126.88|124.68|128.35|126.15|126.48|124.28|0
1629297000000|2021-08-18 14:30:00|127.11|124.91|127.78|125.58|128.24|126.04|127.11|124.91|0
1629297300000|2021-08-18 14:35:00|127.9|125.7|126.2|124|128.12|125.92|126.2|124|0
1629297600000|2021-08-18 14:40:00|125.86|123.66|125.19|122.99|126.09|123.89|124.74|122.54|0
1629297900000|2021-08-18 14:45:00|124.96|122.76|125.74|123.54|125.97|123.77|124.63|122.43|0
1629298200000|2021-08-18 14:50:00|125.63|123.43|126.08|123.88|127.43|125.23|125.63|123.43|0
1629298500000|2021-08-18 14:55:00|126.19|123.99|125.07|122.87|126.3|124.1|124.4|122.2|0
1629298800000|2021-08-18 15:00:00|125.18|122.98|124.23|122.03|125.18|122.98|123.73|121.53|0
1629299100000|2021-08-18 15:05:00|124.28|122.08|124.73|122.53|125.29|123.09|124.17|121.97|0
1629299400000|2021-08-18 15:10:00|124.84|122.64|123.61|121.41|125.06|122.86|123.17|120.97|0
1629299700000|2021-08-18 15:15:00|123.28|121.08|123.83|121.63|123.94|121.74|122.83|120.63|0
1629300000000|2021-08-18 15:20:00|123.77|121.57|123.72|121.52|124.16|121.96|123.16|120.96|0
1629300300000|2021-08-18 15:25:00|123.83|121.63|124.05|121.85|124.39|122.19|123.5|121.3|0
1629300600000|2021-08-18 15:30:00|124.16|121.96|123.38|121.18|124.33|122.13|122.94|120.74|0
1629300900000|2021-08-18 15:35:00|123.27|121.07|123.49|121.29|124.05|121.85|122.16|119.96|0
1629301200000|2021-08-18 15:40:00|123.38|121.18|124.15|121.95|124.38|122.18|123.27|121.07|0
1629301500000|2021-08-18 15:45:00|124.27|122.07|122.82|120.62|124.82|122.62|122.82|120.62|0
1629301800000|2021-08-18 15:50:00|123.04|120.84|122.82|120.62|123.6|121.4|122.38|120.18|0
1629302100000|2021-08-18 15:55:00|122.93|120.73|123.04|120.84|123.82|121.62|122.71|120.51|0
1629302400000|2021-08-18 16:00:00|122.93|120.73|123.48|121.28|123.87|121.67|122.76|120.56|0
1629302700000|2021-08-18 16:05:00|123.59|121.39|124.03|121.83|124.37|122.17|123.48|121.28|0
1629303000000|2021-08-18 16:10:00|123.92|121.72|124.14|121.94|124.59|122.39|123.92|121.72|0
1629303300000|2021-08-18 16:15:00|124.19|121.99|123.92|121.72|124.36|122.16|123.36|121.16|0
1629303600000|2021-08-18 16:20:00|124.03|121.83|124.91|122.71|125.86|123.66|123.58|121.38|0
1629303900000|2021-08-18 16:25:00|124.86|122.66|123.97|121.77|125.41|123.21|123.86|121.66|0
1629304200000|2021-08-18 16:30:00|124.19|121.99|124.63|122.43|124.79|122.59|123.97|121.77|0
1629304500000|2021-08-18 16:35:00|124.52|122.32|124.52|122.32|124.63|122.43|124.08|121.88|0
1629304800000|2021-08-18 16:40:00|124.63|122.43|124.63|122.43|124.96|122.76|123.97|121.77|0
1629305100000|2021-08-18 16:45:00|124.68|122.48|124.85|122.65|124.96|122.76|124.29|122.09|0
1629305400000|2021-08-18 16:50:00|124.73|122.53|124.84|122.64|125.18|122.98|124.18|121.98|0
1629305700000|2021-08-18 16:55:00|124.73|122.53|125.51|123.31|125.62|123.42|124.62|122.42|0
1629306000000|2021-08-18 17:00:00|125.62|123.42|124.84|122.64|125.62|123.42|124.4|122.2|0
1629306300000|2021-08-18 17:05:00|124.95|122.75|125.28|123.08|125.28|123.08|124.17|121.97|0
1629306600000|2021-08-18 17:10:00|125.22|123.02|125.33|123.13|125.5|123.3|124.95|122.75|0
1629306900000|2021-08-18 17:15:00|125.39|123.19|124.72|122.52|125.5|123.3|124.39|122.19|0
1629307200000|2021-08-18 17:20:00|124.77|122.57|124.17|121.97|124.83|122.63|124.17|121.97|0
1629307500000|2021-08-18 17:25:00|123.95|121.75|124.16|121.96|124.28|122.08|123.45|121.25|0
1629307800000|2021-08-18 17:30:00|124.05|121.85|125.77|123.57|126.28|124.08|124.05|121.85|0
1629308100000|2021-08-18 17:35:00|125.66|123.46|125.99|123.79|126.1|123.9|125.55|123.35|0
1629308400000|2021-08-18 17:40:00|126.1|123.9|126.32|124.12|126.32|124.12|125.77|123.57|0
1629308700000|2021-08-18 17:45:00|126.43|124.23|126.43|124.23|126.76|124.56|126.32|124.12|0
1629309000000|2021-08-18 17:50:00|126.48|124.28|127.09|124.89|127.09|124.89|126.43|124.23|0
1629309300000|2021-08-18 17:55:00|126.98|124.78|126.65|124.45|127.21|125.01|126.65|124.45|0
1629309600000|2021-08-18 18:00:00|126.76|124.56|130.24|128.04|130.35|128.15|126.37|124.17|0
1629309900000|2021-08-18 18:05:00|130.35|128.15|128.43|126.23|130.46|128.26|127.98|125.78|0
1629310200000|2021-08-18 18:10:00|128.54|126.34|123.33|121.13|129.1|126.9|122.24|120.04|0
1629310500000|2021-08-18 18:15:00|123.22|121.02|121.93|119.73|123.55|121.35|119.67|117.47|0
1629310800000|2021-08-18 18:20:00|122.04|119.84|124.22|122.02|124.22|122.02|121.07|118.87|0
1629311100000|2021-08-18 18:25:00|124.33|122.13|126.32|124.12|126.43|124.23|123.67|121.47|0
1629311400000|2021-08-18 18:30:00|126.43|124.23|128.39|126.19|128.5|126.3|126.1|123.9|0
1629311700000|2021-08-18 18:35:00|128.5|126.3|124.2|122|128.61|126.41|124.03|121.83|0
1629312000000|2021-08-18 18:40:00|124.09|121.89|122.99|120.79|124.42|122.22|122.77|120.57|0
1629312300000|2021-08-18 18:45:00|123.1|120.9|122.99|120.79|123.21|121.01|121.05|118.85|0
1629312600000|2021-08-18 18:50:00|122.88|120.68|122.33|120.13|123.43|121.23|121.9|119.7|0
1629312900000|2021-08-18 18:55:00|122.44|120.24|123.64|121.44|124.03|121.83|122.22|120.02|0
1629313200000|2021-08-18 19:00:00|123.53|121.33|121.78|119.58|123.53|121.33|121.35|119.15|0
1629313500000|2021-08-18 19:05:00|122|119.8|121.13|118.93|122.44|120.24|121.13|118.93|0
1629313800000|2021-08-18 19:10:00|121.02|118.82|121.72|119.52|122.32|120.12|120.69|118.49|0
1629314100000|2021-08-18 19:15:00|121.78|119.58|122.21|120.01|122.43|120.23|121.12|118.92|0
1629314400000|2021-08-18 19:20:00|122.32|120.12|120.36|118.16|122.32|120.12|120.36|118.16|0
1629314700000|2021-08-18 19:25:00|120.47|118.27|117.89|115.69|120.69|118.49|117.89|115.69|0
1629315000000|2021-08-18 19:30:00|117.78|115.58|115.14|112.94|117.89|115.69|114.82|112.62|0
1629315300000|2021-08-18 19:35:00|114.93|112.73|115.56|113.36|115.87|113.67|114.4|112.2|0
1629315600000|2021-08-18 19:40:00|115.66|113.46|120.24|118.04|120.46|118.26|115.07|112.87|0
1629315900000|2021-08-18 19:45:00|120.35|118.15|115.29|113.09|120.99|118.79|115.08|112.88|0
1629316200000|2021-08-18 19:50:00|114.56|112.36|114.56|112.36|117.69|115.49|111.81|109.61|0
1629316500000|2021-08-18 19:55:00|114.25|112.05|111.59|109.39|114.35|112.15|110.37|108.17|0
1629316800000|2021-08-18 20:00:00|111.79|109.59|112.12|109.92|113.54|111.34|111.79|109.59|0
1629317100000|2021-08-18 20:05:00|111.92|109.72|112.52|110.32|113.44|111.24|111.92|109.72|0
1629317400000|2021-08-18 20:10:00|112.62|110.42|113.03|110.83|113.03|110.83|111.61|109.41|0
1629317700000|2021-08-18 20:15:00|112.82|110.22|112.41|109.81|112.92|110.32|112.11|109.51|0
1629318000000|2021-08-18 20:20:00|112.52|109.92|111.5|108.9|112.52|109.92|111.2|108.6|0
1629318300000|2021-08-18 20:25:00|111.55|108.95|111.65|109.05|112.11|109.51|111.5|108.9|0
1629318600000|2021-08-18 20:30:00|111.7|109.1|110.5|107.9|112.11|109.51|110.5|107.9|0
1629318900000|2021-08-18 20:35:00|110.6|108|109.99|107.39|110.8|108.2|108.11|105.51|0
1629319200000|2021-08-18 20:40:00|109.9|107.3|110.59|107.99|110.99|108.39|109.9|107.3|0
1629319500000|2021-08-18 20:45:00|110.19|107.59|109|106.4|110.49|107.89|108.9|106.3|0
1629319800000|2021-08-18 20:50:00|109.1|106.5|110.59|107.99|110.59|107.99|109|106.4|0
1629320100000|2021-08-18 20:55:00|110.39|107.79|110.73|108.13|111.49|108.89|110.39|107.79|0
1629320400000|2021-08-18 21:00:00|111.05|108.45|111.34|108.74|111.35|108.75|111.03|108.43|0
1629320700000|2021-08-18 21:05:00|111.32|108.72|111.58|108.98|111.58|108.98|111.28|108.68|0
1629321000000|2021-08-18 21:10:00|111.55|108.95|111.79|109.19|111.79|109.19|111.55|108.95|0
1629321300000|2021-08-18 21:15:00|111.82|109.22|111.82|109.22|111.9|109.3|111.79|109.19|0
1629321600000|2021-08-18 21:20:00|111.81|109.21|111.7|109.1|111.83|109.23|111.41|108.81|0
1629321900000|2021-08-18 21:25:00|111.73|109.13|111.46|108.86|111.73|109.13|111.33|108.73|0
1629322200000|2021-08-18 21:30:00|111.42|108.82|111.24|108.64|111.57|108.97|111.21|108.61|0
1629322500000|2021-08-18 21:35:00|111.26|108.66|111.27|108.67|111.29|108.69|111.18|108.58|0
1629322800000|2021-08-18 21:40:00|111.29|108.69|111.3|108.7|111.3|108.7|111.27|108.67|0
1629323100000|2021-08-18 21:45:00|111.29|108.69|111.31|108.71|111.35|108.75|111.29|108.69|0
1629323400000|2021-08-18 21:50:00|111.32|108.72|111.35|108.75|111.35|108.75|111.28|108.68|0
1629323700000|2021-08-18 21:55:00|111.31|108.71|111.32|108.72|111.45|108.85|111.27|108.67|0
1629324000000|2021-08-18 22:00:00|111.31|108.71|111.96|109.36|112.47|109.87|110.91|108.31|0
1629324300000|2021-08-18 22:05:00|111.86|109.26|111.76|109.16|112.37|109.77|111.76|109.16|0
1629324600000|2021-08-18 22:10:00|111.86|109.26|111.23|108.63|112.06|109.46|110.35|107.75|0
1629324900000|2021-08-18 22:15:00|111.33|108.73|111.73|109.13|111.83|109.23|111.22|108.62|0
1629325200000|2021-08-18 22:20:00|111.83|109.23|112.23|109.63|112.23|109.63|111.78|109.18|0
1629325500000|2021-08-18 22:25:00|112.13|109.53|112.03|109.43|112.23|109.63|111.93|109.33|0
1629325800000|2021-08-18 22:30:00|112.13|109.53|112.17|109.57|112.23|109.63|112.02|109.42|0
1629326100000|2021-08-18 22:35:00|112.13|109.53|112.12|109.52|112.23|109.63|111.92|109.32|0
1629326400000|2021-08-18 22:40:00|112.22|109.62|112.22|109.62|112.43|109.83|112.17|109.57|0
1629326700000|2021-08-18 22:45:00|112.12|109.52|112.02|109.42|112.22|109.62|111.82|109.22|0
1629327000000|2021-08-18 22:50:00|111.92|109.32|111.91|109.31|112.32|109.72|111.91|109.31|0
1629327300000|2021-08-18 22:55:00|111.96|109.36|112.32|109.72|112.32|109.72|111.91|109.31|0
1629327600000|2021-08-18 23:00:00|112.22|109.62|111.4|108.8|112.22|109.62|111.4|108.8|0
1629327900000|2021-08-18 23:05:00|111.51|108.91|112.21|109.61|112.21|109.61|111.4|108.8|0
1629328200000|2021-08-18 23:10:00|112.26|109.66|112.21|109.61|112.31|109.71|112.11|109.51|0
1629328500000|2021-08-18 23:15:00|112.16|109.56|111.9|109.3|112.31|109.71|111.9|109.3|0
1629328800000|2021-08-18 23:20:00|111.8|109.2|111.4|108.8|111.9|109.3|111.29|108.69|0
1629329100000|2021-08-18 23:25:00|111.29|108.69|111.09|108.49|111.5|108.9|110.89|108.29|0
1629329400000|2021-08-18 23:30:00|111.14|108.54|111.29|108.69|111.29|108.69|110.49|107.89|0
1629329700000|2021-08-18 23:35:00|111.39|108.79|110.89|108.29|111.49|108.89|110.89|108.29|0
1629330000000|2021-08-18 23:40:00|110.99|108.39|111.39|108.79|111.39|108.79|110.88|108.28|0
1629330300000|2021-08-18 23:45:00|111.49|108.89|111.59|108.99|111.79|109.19|111.38|108.78|0
1629330600000|2021-08-18 23:50:00|111.49|108.89|111.18|108.58|111.59|108.99|111.08|108.48|0
1629330900000|2021-08-18 23:55:00|111.28|108.68|111.28|108.68|111.38|108.78|111.08|108.48|0
1629331200000|2021-08-19 00:00:00|111.18|108.58|112.29|109.69|112.29|109.69|111.08|108.48|0
1629331500000|2021-08-19 00:05:00|112.19|109.59|113.3|110.7|113.3|110.7|111.98|109.38|0
1629331800000|2021-08-19 00:10:00|113.4|110.8|113.3|110.7|113.71|111.11|113.1|110.5|0
1629332100000|2021-08-19 00:15:00|113.4|110.8|112.74|110.14|113.4|110.8|112.69|110.09|0
1629332400000|2021-08-19 00:20:00|112.69|110.09|112.89|110.29|112.89|110.29|112.28|109.68|0
1629332700000|2021-08-19 00:25:00|112.79|110.19|112.68|110.08|112.99|110.39|112.68|110.08|0
1629333000000|2021-08-19 00:30:00|112.63|110.03|112.88|110.28|112.88|110.28|112.38|109.78|0
1629333300000|2021-08-19 00:35:00|112.99|110.39|113.09|110.49|113.29|110.69|112.88|110.28|0
1629333600000|2021-08-19 00:40:00|113.19|110.59|111.23|108.63|113.39|110.79|111.13|108.53|0
1629333900000|2021-08-19 00:45:00|111.33|108.73|111.38|108.78|111.43|108.83|111.17|108.57|0
1629334200000|2021-08-19 00:50:00|111.33|108.73|111.58|108.98|111.73|109.13|111.33|108.73|0
1629334500000|2021-08-19 00:55:00|111.53|108.93|111.17|108.57|111.63|109.03|110.92|108.32|0
1629334800000|2021-08-19 01:00:00|111.22|108.62|111.32|108.72|111.42|108.82|110.41|107.81|0
1629335100000|2021-08-19 01:05:00|111.42|108.82|111.62|109.02|112.13|109.53|111.32|108.72|0
1629335400000|2021-08-19 01:10:00|111.73|109.13|111.72|109.12|112.03|109.43|111.52|108.92|0
1629335700000|2021-08-19 01:15:00|111.83|109.23|111.77|109.17|112.03|109.43|111.72|109.12|0
1629336000000|2021-08-19 01:20:00|111.72|109.12|111.62|109.02|112.03|109.43|111.62|109.02|0
1629336300000|2021-08-19 01:25:00|111.72|109.12|111.72|109.12|111.82|109.22|111.31|108.71|0
1629336600000|2021-08-19 01:30:00|111.77|109.17|112.22|109.62|112.43|109.83|111.72|109.12|0
1629336900000|2021-08-19 01:35:00|112.33|109.73|112.12|109.52|112.43|109.83|111.92|109.32|0
1629337200000|2021-08-19 01:40:00|112.07|109.47|112.32|109.72|112.42|109.82|111.92|109.32|0
1629337500000|2021-08-19 01:45:00|112.22|109.62|112.01|109.41|112.22|109.62|111.91|109.31|0
1629337800000|2021-08-19 01:50:00|111.91|109.31|111.6|109|112.01|109.41|111.6|109|0
1629338100000|2021-08-19 01:55:00|111.5|108.9|110.18|107.58|111.5|108.9|110.08|107.48|0
1629338400000|2021-08-19 02:00:00|109.98|107.38|109.88|107.28|109.98|107.38|109.28|106.68|0
1629338700000|2021-08-19 02:05:00|109.98|107.38|110.08|107.48|110.38|107.78|109.88|107.28|0
1629339000000|2021-08-19 02:10:00|109.98|107.38|109.57|106.97|109.98|107.38|109.47|106.87|0
1629339300000|2021-08-19 02:15:00|109.47|106.87|108.77|106.17|109.57|106.97|108.17|105.57|0
1629339600000|2021-08-19 02:20:00|108.81|106.21|108.31|105.71|108.87|106.27|107.87|105.27|0
1629339900000|2021-08-19 02:25:00|108.36|105.76|108.16|105.56|108.66|106.06|107.86|105.26|0
1629340200000|2021-08-19 02:30:00|108.11|105.51|109.16|106.56|109.26|106.66|107.96|105.36|0
1629340500000|2021-08-19 02:35:00|108.86|106.26|109.11|106.51|109.26|106.66|108.86|106.26|0
1629340800000|2021-08-19 02:40:00|109.06|106.46|109.16|106.56|109.46|106.86|109.06|106.46|0
1629341100000|2021-08-19 02:45:00|109.06|106.46|110.36|107.76|110.46|107.86|108.96|106.36|0
1629341400000|2021-08-19 02:50:00|110.46|107.86|110.06|107.46|110.46|107.86|109.86|107.26|0
1629341700000|2021-08-19 02:55:00|110.16|107.56|109.55|106.95|110.26|107.66|109.45|106.85|0
1629342000000|2021-08-19 03:00:00|109.75|107.15|109.85|107.25|110.26|107.66|109.75|107.15|0
1629342300000|2021-08-19 03:05:00|109.75|107.15|109.55|106.95|110.15|107.55|109.45|106.85|0
1629342600000|2021-08-19 03:10:00|109.45|106.85|109.55|106.95|109.55|106.95|108.94|106.34|0
1629342900000|2021-08-19 03:15:00|109.49|106.89|109.64|107.04|109.64|107.04|109.14|106.54|0
1629343200000|2021-08-19 03:20:00|109.74|107.14|110.4|107.8|110.65|108.05|109.74|107.14|0
1629343500000|2021-08-19 03:25:00|110.35|107.75|109.94|107.34|110.45|107.85|109.54|106.94|0
1629343800000|2021-08-19 03:30:00|109.84|107.24|109.64|107.04|109.84|107.24|109.34|106.74|0
1629344100000|2021-08-19 03:35:00|109.54|106.94|109.08|106.48|109.54|106.94|109.03|106.43|0
1629344400000|2021-08-19 03:40:00|109.13|106.53|109.23|106.63|109.43|106.83|109.03|106.43|0
1629344700000|2021-08-19 03:45:00|109.13|106.53|109.03|106.43|109.43|106.83|108.83|106.23|0
1629345000000|2021-08-19 03:50:00|108.93|106.33|109.53|106.93|109.53|106.93|108.83|106.23|0
1629345300000|2021-08-19 03:55:00|109.43|106.83|109.27|106.67|109.53|106.93|109.22|106.62|0
1629345600000|2021-08-19 04:00:00|109.32|106.72|109.42|106.82|109.62|107.02|109.12|106.52|0
1629345900000|2021-08-19 04:05:00|109.52|106.92|109.12|106.52|109.52|106.92|109.07|106.47|0
1629346200000|2021-08-19 04:10:00|109.22|106.62|109.02|106.42|109.22|106.62|109.02|106.42|0
1629346500000|2021-08-19 04:15:00|109.12|106.52|108.61|106.01|109.12|106.52|108.41|105.81|0
1629346800000|2021-08-19 04:20:00|108.71|106.11|108.86|106.26|109.01|106.41|108.61|106.01|0
1629347100000|2021-08-19 04:25:00|108.91|106.31|108.71|106.11|109.11|106.51|108.71|106.11|0
1629347400000|2021-08-19 04:30:00|108.81|106.21|108.81|106.21|109.11|106.51|108.76|106.16|0
1629347700000|2021-08-19 04:35:00|108.71|106.11|108.81|106.21|108.91|106.31|108.51|105.91|0
1629348000000|2021-08-19 04:40:00|108.8|106.2|109.2|106.6|109.3|106.7|108.7|106.1|0
1629348300000|2021-08-19 04:45:00|109.25|106.65|109.2|106.6|109.3|106.7|109.1|106.5|0
1629348600000|2021-08-19 04:50:00|109.1|106.5|108.6|106|109.2|106.6|108.6|106|0
1629348900000|2021-08-19 04:55:00|108.7|106.1|108.7|106.1|108.8|106.2|108.5|105.9|0
1629349200000|2021-08-19 05:00:00|108.8|106.2|108.49|105.89|108.8|106.2|107.1|104.5|0
1629349500000|2021-08-19 05:05:00|108.59|105.99|108.39|105.79|108.89|106.29|107.99|105.39|0
1629349800000|2021-08-19 05:10:00|108.34|105.74|108.34|105.74|108.34|105.74|107.89|105.29|0
1629350100000|2021-08-19 05:15:00|108.39|105.79|107.89|105.29|108.69|106.09|107.79|105.19|0
1629350400000|2021-08-19 05:20:00|107.99|105.39|108.29|105.69|108.59|105.99|107.49|104.89|0
1629350700000|2021-08-19 05:25:00|108.33|105.73|107.59|104.99|108.49|105.89|107.59|104.99|0
1629351000000|2021-08-19 05:30:00|107.69|105.09|108.28|105.68|108.48|105.88|107.59|104.99|0
1629351300000|2021-08-19 05:35:00|108.33|105.73|108.23|105.63|108.88|106.28|108.18|105.58|0
1629351600000|2021-08-19 05:40:00|108.28|105.68|106.98|104.38|108.48|105.88|106.89|104.29|0
1629351900000|2021-08-19 05:45:00|106.93|104.33|106.78|104.18|107.18|104.58|106.49|103.89|0
1629352200000|2021-08-19 05:50:00|106.88|104.28|106.09|103.49|106.88|104.28|105.99|103.39|0
1629352500000|2021-08-19 05:55:00|106.04|103.44|105.4|102.8|106.04|103.44|105.4|102.8|0
1629352800000|2021-08-19 06:00:00|105.3|102.7|103.16|100.56|106.28|103.68|103.16|100.56|0
1629353100000|2021-08-19 06:05:00|103.06|100.46|103.4|100.8|103.93|101.33|102.87|100.27|0
1629353400000|2021-08-19 06:10:00|103.35|100.75|103.06|100.46|103.54|100.94|102.05|99.45|0
1629353700000|2021-08-19 06:15:00|104.88|102.28|105.51|102.91|105.56|102.96|104.11|101.51|0
1629354000000|2021-08-19 06:20:00|105.56|102.96|103.62|101.02|105.56|102.96|103.53|100.93|0
1629354300000|2021-08-19 06:25:00|103.53|100.93|102.47|99.87|103.67|101.07|102.28|99.68|0
1629354600000|2021-08-19 06:30:00|102.37|99.77|103.91|101.31|104.1|101.5|102.28|99.68|0
1629354900000|2021-08-19 06:35:00|103.71|101.11|103.42|100.82|103.81|101.21|103.04|100.44|0
1629355200000|2021-08-19 06:40:00|103.33|100.73|103.42|100.82|103.52|100.92|102.56|99.96|0
1629355500000|2021-08-19 06:45:00|103.32|100.72|102.56|99.96|103.32|100.72|102.36|99.76|0
1629355800000|2021-08-19 06:50:00|102.65|100.05|102.84|100.24|103.51|100.91|102.46|99.86|0
1629356100000|2021-08-19 06:55:00|102.79|100.19|100.28|97.68|102.84|100.24|99.71|97.11|0
1629356400000|2021-08-19 07:00:00|99.9|97.3|99.52|96.92|100.84|98.24|99.24|96.64|0
1629356700000|2021-08-19 07:05:00|99.51|97.31|101.61|99.41|102.65|100.45|95.09|92.89|0
1629357000000|2021-08-19 07:10:00|101.7|99.5|103.13|100.93|103.7|101.5|100.57|98.37|0
1629357300000|2021-08-19 07:15:00|103.32|101.12|103.51|101.31|103.51|101.31|101.89|99.69|0
1629357600000|2021-08-19 07:20:00|103.55|101.35|102.74|100.54|103.99|101.79|101.6|99.4|0
1629357900000|2021-08-19 07:25:00|102.93|100.73|102.26|100.06|102.93|100.73|100.93|98.73|0
1629358200000|2021-08-19 07:30:00|102.07|99.87|100.27|98.07|102.07|99.87|99.99|97.79|0
1629358500000|2021-08-19 07:35:00|100.18|97.98|100.74|98.54|100.74|98.54|99.71|97.51|0
1629358800000|2021-08-19 07:40:00|100.65|98.45|100.41|98.21|100.65|98.45|99.37|97.17|0
1629359100000|2021-08-19 07:45:00|100.36|98.16|101.59|99.39|102.01|99.81|100.08|97.88|0
1629359400000|2021-08-19 07:50:00|101.68|99.48|99.7|97.5|101.87|99.67|99.42|97.22|0
1629359700000|2021-08-19 07:55:00|99.79|97.59|100.17|97.97|100.17|97.97|99.32|97.12|0
1629360000000|2021-08-19 08:00:00|100.12|97.92|98.3|96.1|100.17|97.97|98.11|95.91|0
1629360300000|2021-08-19 08:05:00|98.2|96|98.85|96.65|98.94|96.74|97.74|95.54|0
1629360600000|2021-08-19 08:10:00|98.94|96.74|98.76|96.56|99.41|97.21|98.48|96.28|0
1629360900000|2021-08-19 08:15:00|98.66|96.46|98.74|96.54|98.83|96.63|96.95|94.75|0
1629361200000|2021-08-19 08:20:00|98.83|96.63|98.09|95.89|98.83|96.63|97.81|95.61|0
1629361500000|2021-08-19 08:25:00|98|95.8|98.8|96.6|98.89|96.69|96.86|94.66|0
1629361800000|2021-08-19 08:30:00|98.7|96.5|98.61|96.41|98.89|96.69|98.33|96.13|0
1629362100000|2021-08-19 08:35:00|98.52|96.32|99.35|97.15|99.35|97.15|97.96|95.76|0
1629362400000|2021-08-19 08:40:00|99.44|97.24|98.95|96.75|100.37|98.17|98.88|96.68|0
1629362700000|2021-08-19 08:45:00|98.85|96.65|96.91|94.71|99.13|96.93|96.91|94.71|0
1629363000000|2021-08-19 08:50:00|96.82|94.62|97.09|94.89|97.83|95.63|96.64|94.44|0
1629363300000|2021-08-19 08:55:00|96.91|94.71|97.83|95.63|97.83|95.63|96.82|94.62|0
1629363600000|2021-08-19 09:00:00|97.92|95.72|96.72|94.52|97.92|95.72|96.36|94.16|0
1629363900000|2021-08-19 09:05:00|96.63|94.43|95.76|93.56|96.72|94.52|95.53|93.33|0
1629364200000|2021-08-19 09:10:00|95.9|93.7|97.11|94.91|97.11|94.91|95.53|93.33|0
1629364500000|2021-08-19 09:15:00|96.97|94.77|98.67|96.47|98.72|96.52|96.01|93.81|0
1629364800000|2021-08-19 09:20:00|98.86|96.66|99.04|96.84|99.23|97.03|98.03|95.83|0
1629365100000|2021-08-19 09:25:00|99.13|96.93|99.5|97.3|99.97|97.77|98.67|96.47|0
1629365400000|2021-08-19 09:30:00|99.41|97.21|101.56|99.36|101.56|99.36|99.04|96.84|0
1629365700000|2021-08-19 09:35:00|101.65|99.45|98.96|96.76|103.04|100.84|97.5|95.3|0
1629366000000|2021-08-19 09:40:00|99.06|96.86|99.81|97.61|99.9|97.7|98.68|96.48|0
1629366300000|2021-08-19 09:45:00|99.71|97.51|100.37|98.17|100.65|98.45|99.43|97.23|0
1629366600000|2021-08-19 09:50:00|100.46|98.26|100.17|97.97|100.65|98.45|98.66|96.46|0
1629366900000|2021-08-19 09:55:00|100.12|97.92|100.17|97.97|101.22|99.02|100.08|97.88|0
1629367200000|2021-08-19 10:00:00|100.12|97.92|100.55|98.35|101.03|98.83|99.98|97.78|0
1629367500000|2021-08-19 10:05:00|100.45|98.25|100.64|98.44|102.17|99.97|100.26|98.06|0
1629367800000|2021-08-19 10:10:00|100.55|98.35|100.07|97.87|101.31|99.11|100.07|97.87|0
1629368100000|2021-08-19 10:15:00|100.16|97.96|100.83|98.63|101.02|98.82|99.79|97.59|0
1629368400000|2021-08-19 10:20:00|100.73|98.53|102.35|100.15|102.45|100.25|100.17|97.97|0
1629368700000|2021-08-19 10:25:00|102.26|100.06|101.2|99|102.3|100.1|100.45|98.25|0
1629369000000|2021-08-19 10:30:00|101.3|99.1|101.01|98.81|101.78|99.58|100.63|98.43|0
1629369300000|2021-08-19 10:35:00|101.2|99|101.6|99.4|102.65|100.45|101.2|99|0
1629369600000|2021-08-19 10:40:00|101.7|99.5|99.62|97.42|101.79|99.59|99.53|97.33|0
1629369900000|2021-08-19 10:45:00|99.71|97.51|100.65|98.45|100.65|98.45|99.53|97.33|0
1629370200000|2021-08-19 10:50:00|100.6|98.4|100.32|98.12|100.84|98.64|99.62|97.42|0
1629370500000|2021-08-19 10:55:00|100.27|98.07|99.71|97.51|100.55|98.35|99.43|97.23|0
1629370800000|2021-08-19 11:00:00|99.99|97.79|100.27|98.07|100.36|98.16|99.71|97.51|0
1629371100000|2021-08-19 11:05:00|100.36|98.16|99.14|96.94|100.64|98.44|98.54|96.34|0
1629371400000|2021-08-19 11:10:00|98.86|96.66|99.42|97.22|99.42|97.22|98.53|96.33|0
1629371700000|2021-08-19 11:15:00|99.51|97.31|98.95|96.75|99.89|97.69|98.58|96.38|0
1629372000000|2021-08-19 11:20:00|98.86|96.66|98.62|96.42|99.14|96.94|97.37|95.17|0
1629372300000|2021-08-19 11:25:00|98.39|96.19|99.51|97.31|99.51|97.31|98.39|96.19|0
1629372600000|2021-08-19 11:30:00|99.41|97.21|99.97|97.77|100.16|97.96|99.08|96.88|0
1629372900000|2021-08-19 11:35:00|100.07|97.87|100.44|98.24|100.91|98.71|99.69|97.49|0
1629373200000|2021-08-19 11:40:00|100.53|98.33|99.83|97.63|100.82|98.62|99.78|97.58|0
1629373500000|2021-08-19 11:45:00|99.87|97.67|99.87|97.67|100.63|98.43|99.83|97.63|0
1629373800000|2021-08-19 11:50:00|99.78|97.58|97.73|95.53|99.87|97.67|97.73|95.53|0
1629374100000|2021-08-19 11:55:00|97.64|95.44|97.64|95.44|98.19|95.99|97.36|95.16|0
1629374400000|2021-08-19 12:00:00|97.59|95.39|96.8|94.6|98|95.8|96.16|93.96|0
1629374700000|2021-08-19 12:05:00|96.9|94.7|98.28|96.08|98.28|96.08|96.76|94.56|0
1629375000000|2021-08-19 12:10:00|98.37|96.17|98.18|95.98|98.93|96.73|98.09|95.89|0
1629375300000|2021-08-19 12:15:00|98.28|96.08|98.65|96.45|98.74|96.54|98.28|96.08|0
1629375600000|2021-08-19 12:20:00|98.69|96.49|100.04|97.84|100.14|97.94|98.65|96.45|0
1629375900000|2021-08-19 12:25:00|100.14|97.94|99.81|97.61|100.7|98.5|99.76|97.56|0
1629376200000|2021-08-19 12:30:00|99.9|97.7|98.87|96.67|100.23|98.03|98.73|96.53|0
1629376500000|2021-08-19 12:35:00|98.83|96.63|100.13|97.93|100.13|97.93|98.82|96.62|0
1629376800000|2021-08-19 12:40:00|100.23|98.03|100.22|98.02|100.69|98.49|99.85|97.65|0
1629377100000|2021-08-19 12:45:00|100.41|98.21|99|96.8|100.41|98.21|99|96.8|0
1629377400000|2021-08-19 12:50:00|99.1|96.9|98.26|96.06|99.1|96.9|98.07|95.87|0
1629377700000|2021-08-19 12:55:00|98.07|95.87|97.61|95.41|98.82|96.62|97.61|95.41|0
1629378000000|2021-08-19 13:00:00|97.65|95.45|98.91|96.71|99.56|97.36|97.65|95.45|0
1629378300000|2021-08-19 13:05:00|99|96.8|100.02|97.82|100.68|98.48|98.81|96.61|0
1629378600000|2021-08-19 13:10:00|100.12|97.92|102.72|100.52|102.77|100.57|100.12|97.92|0
1629378900000|2021-08-19 13:15:00|102.96|100.76|102.86|100.66|103.34|101.14|102.58|100.38|0
1629379200000|2021-08-19 13:20:00|102.77|100.57|101.81|99.61|102.77|100.57|101.72|99.52|0
1629379500000|2021-08-19 13:25:00|101.72|99.52|101.15|98.95|102.1|99.9|101.15|98.95|0
1629379800000|2021-08-19 13:30:00|101.43|99.23|107.81|105.61|107.91|105.71|100.96|98.76|0
1629380100000|2021-08-19 13:35:00|107.91|105.71|106.14|103.94|108.6|106.4|104.88|102.68|0
1629380400000|2021-08-19 13:40:00|106.24|104.04|107.02|104.82|107.91|105.71|104.2|102|0
1629380700000|2021-08-19 13:45:00|107.31|105.11|107.43|105.23|111.58|109.38|105.85|103.65|0
1629381000000|2021-08-19 13:50:00|107.72|105.52|111.01|108.81|111.21|109.01|107.72|105.52|0
1629381300000|2021-08-19 13:55:00|111.31|109.11|110.82|108.62|113.24|111.04|109.32|107.12|0
1629381600000|2021-08-19 14:00:00|110.52|108.32|113.45|111.25|114.16|111.96|110.12|107.92|0
1629381900000|2021-08-19 14:05:00|113.55|111.35|113.14|110.94|114.06|111.86|112.63|110.43|0
1629382200000|2021-08-19 14:10:00|113.45|111.25|113.65|111.45|114.16|111.96|112.13|109.93|0
1629382500000|2021-08-19 14:15:00|113.55|111.35|113.51|111.31|116.24|114.04|112.53|110.33|0
1629382800000|2021-08-19 14:20:00|113.41|111.21|111.37|109.17|114.33|112.13|111.37|109.17|0
1629383100000|2021-08-19 14:25:00|111.57|109.37|111.67|109.47|112.08|109.88|110.66|108.46|0
1629383400000|2021-08-19 14:30:00|111.57|109.37|111.09|108.89|112.5|110.3|110.06|107.86|0
1629383700000|2021-08-19 14:35:00|111.14|108.94|110.83|108.63|111.19|108.99|108.6|106.4|0
1629384000000|2021-08-19 14:40:00|110.63|108.43|110.14|107.94|111.43|109.23|109.74|107.54|0
1629384300000|2021-08-19 14:45:00|110.18|107.98|109.54|107.34|110.83|108.63|109.25|107.05|0
1629384600000|2021-08-19 14:50:00|109.44|107.24|112.03|109.83|112.23|110.03|107.02|104.82|0
1629384900000|2021-08-19 14:55:00|112.13|109.93|116.6|114.4|116.7|114.5|112.03|109.83|0
1629385200000|2021-08-19 15:00:00|116.7|114.5|116.08|113.88|117.01|114.81|114.55|112.35|0
1629385500000|2021-08-19 15:05:00|116.39|114.19|114.14|111.94|116.9|114.7|113.83|111.63|0
1629385800000|2021-08-19 15:10:00|114.24|112.04|115.1|112.9|115.67|113.47|114.14|111.94|0
1629386100000|2021-08-19 15:15:00|115.05|112.85|116.79|114.59|116.9|114.7|114.18|111.98|0
1629386400000|2021-08-19 15:20:00|116.95|114.75|116.79|114.59|117|114.8|115.66|113.46|0
1629386700000|2021-08-19 15:25:00|117.2|115|114.33|112.13|117.2|115|114.03|111.83|0
1629387000000|2021-08-19 15:30:00|114.64|112.44|114.99|112.79|116.22|114.02|113.46|111.26|0
1629387300000|2021-08-19 15:35:00|115.09|112.89|114.98|112.78|115.7|113.5|113.86|111.66|0
1629387600000|2021-08-19 15:40:00|115.09|112.89|117.92|115.72|118.18|115.98|114.78|112.58|0
1629387900000|2021-08-19 15:45:00|118.18|115.98|118.62|116.42|119.96|117.76|117.89|115.69|0
1629388200000|2021-08-19 15:50:00|118.83|116.63|118.3|116.1|119.25|117.05|118.3|116.1|0
1629388500000|2021-08-19 15:55:00|118.41|116.21|119.14|116.94|120.2|118|118.41|116.21|0
1629388800000|2021-08-19 16:00:00|119.04|116.84|119.56|117.36|120.52|118.32|119.04|116.84|0
1629389100000|2021-08-19 16:05:00|119.46|117.26|116.31|114.11|120.09|117.89|116.21|114.01|0
1629389400000|2021-08-19 16:10:00|116.21|114.01|117.25|115.05|118.3|116.1|116.21|114.01|0
1629389700000|2021-08-19 16:15:00|117.35|115.15|116.62|114.42|117.46|115.26|116.41|114.21|0
1629390000000|2021-08-19 16:20:00|116.72|114.52|116.1|113.9|117.66|115.46|115.89|113.69|0
1629390300000|2021-08-19 16:25:00|116.2|114|117.03|114.83|117.24|115.04|116.2|114|0
1629390600000|2021-08-19 16:30:00|116.93|114.73|117.87|115.67|117.87|115.67|116.51|114.31|0
1629390900000|2021-08-19 16:35:00|117.76|115.56|118.81|116.61|118.81|116.61|117.24|115.04|0
1629391200000|2021-08-19 16:40:00|118.7|116.5|118.28|116.08|119.34|117.14|118.28|116.08|0
1629391500000|2021-08-19 16:45:00|118.33|116.13|117.5|115.3|118.7|116.5|117.4|115.2|0
1629391800000|2021-08-19 16:50:00|117.71|115.51|118.34|116.14|118.45|116.25|117.19|114.99|0
1629392100000|2021-08-19 16:55:00|118.45|116.25|118.55|116.35|118.76|116.56|118.02|115.82|0
1629392400000|2021-08-19 17:00:00|118.66|116.46|116.03|113.83|118.76|116.56|116.03|113.83|0
1629392700000|2021-08-19 17:05:00|115.93|113.73|114.78|112.58|116.14|113.94|114.37|112.17|0
1629393000000|2021-08-19 17:10:00|114.99|112.79|115.61|113.41|116.24|114.04|114.89|112.69|0
1629393300000|2021-08-19 17:15:00|115.72|113.52|114.88|112.68|115.92|113.72|114.47|112.27|0
1629393600000|2021-08-19 17:20:00|115.09|112.89|114.78|112.58|116.02|113.82|114.52|112.32|0
1629393900000|2021-08-19 17:25:00|114.98|112.78|112.52|110.32|115.3|113.1|112.52|110.32|0
1629394200000|2021-08-19 17:30:00|113.03|110.83|112.62|110.42|113.03|110.83|111.8|109.6|0
1629394500000|2021-08-19 17:35:00|112.51|110.31|113.02|110.82|113.12|110.92|111.29|109.09|0
1629394800000|2021-08-19 17:40:00|113.12|110.92|113.94|111.74|115.08|112.88|112.87|110.67|0
1629395100000|2021-08-19 17:45:00|114.05|111.85|113.74|111.54|114.05|111.85|112.71|110.51|0
1629395400000|2021-08-19 17:50:00|113.84|111.64|112.91|110.71|114.35|112.15|112.81|110.61|0
1629395700000|2021-08-19 17:55:00|113.02|110.82|110.37|108.17|113.12|110.92|110.37|108.17|0
1629396000000|2021-08-19 18:00:00|110.47|108.27|109.16|106.96|111.99|109.79|109.06|106.86|0
1629396300000|2021-08-19 18:05:00|109.37|107.17|112.83|110.63|113.04|110.84|108.23|106.03|0
1629396600000|2021-08-19 18:10:00|112.73|110.53|112.93|110.73|113.95|111.75|111.93|109.73|0
1629396900000|2021-08-19 18:15:00|112.73|110.53|113.23|111.03|113.54|111.34|111.82|109.62|0
1629397200000|2021-08-19 18:20:00|113.34|111.14|114.25|112.05|114.25|112.05|112.22|110.02|0
1629397500000|2021-08-19 18:25:00|114.15|111.95|110.42|108.22|115.17|112.97|110.22|108.02|0
1629397800000|2021-08-19 18:30:00|110.12|107.92|111.31|109.11|111.31|109.11|107.65|105.45|0
1629398100000|2021-08-19 18:35:00|110.91|108.71|112.11|109.91|112.82|110.62|110.91|108.71|0
1629398400000|2021-08-19 18:40:00|111.81|109.61|112.21|110.01|112.62|110.42|110.31|108.11|0
1629398700000|2021-08-19 18:45:00|112.01|109.81|112.31|110.11|112.72|110.52|110.61|108.41|0
1629399000000|2021-08-19 18:50:00|112.21|110.01|115.87|113.67|115.87|113.67|110.31|108.11|0
1629399300000|2021-08-19 18:55:00|115.67|113.47|116.39|114.19|116.7|114.5|115.05|112.85|0
1629399600000|2021-08-19 19:00:00|116.49|114.29|119.08|116.88|119.29|117.09|116.39|114.19|0
1629399900000|2021-08-19 19:05:00|119.19|116.99|118.98|116.78|119.61|117.41|117.99|115.79|0
1629400200000|2021-08-19 19:10:00|119.08|116.88|117.72|115.52|119.61|117.41|117.67|115.47|0
1629400500000|2021-08-19 19:15:00|118.24|116.04|119.29|117.09|119.81|117.61|118.14|115.94|0
1629400800000|2021-08-19 19:20:00|119.39|117.19|120.13|117.93|120.34|118.14|118.87|116.67|0
1629401100000|2021-08-19 19:25:00|120.23|118.03|121.71|119.51|121.92|119.72|120.13|117.93|0
1629401400000|2021-08-19 19:30:00|121.6|119.4|121.92|119.72|122.13|119.93|120.02|117.82|0
1629401700000|2021-08-19 19:35:00|122.13|119.93|118.86|116.66|122.34|120.14|118.86|116.66|0
1629402000000|2021-08-19 19:40:00|118.96|116.76|117.71|115.51|119.07|116.87|116.26|114.06|0
1629402300000|2021-08-19 19:45:00|117.61|115.41|117.19|114.99|117.61|115.41|115.64|113.44|0
1629402600000|2021-08-19 19:50:00|117.09|114.89|116.15|113.95|118.75|116.55|115.44|113.24|0
1629402900000|2021-08-19 19:55:00|116.05|113.85|117.6|115.4|117.6|115.4|114.82|112.62|0
1629403200000|2021-08-19 20:00:00|117.39|115.19|117.91|115.71|118.43|116.23|117.39|115.19|0
1629403500000|2021-08-19 20:05:00|118.01|115.81|119.16|116.96|119.16|116.96|117.7|115.5|0
1629403800000|2021-08-19 20:10:00|119.26|117.06|118.22|116.02|119.58|117.38|118.22|116.02|0
1629404100000|2021-08-19 20:15:00|118.52|115.92|118.1|115.5|119.25|116.65|118.1|115.5|0
1629404400000|2021-08-19 20:20:00|118.21|115.61|118.1|115.5|118.21|115.61|117.79|115.19|0
1629404700000|2021-08-19 20:25:00|118.2|115.6|117.79|115.19|118.31|115.71|117.79|115.19|0
1629405000000|2021-08-19 20:30:00|117.68|115.08|117.68|115.08|117.99|115.39|117.47|114.87|0
1629405300000|2021-08-19 20:35:00|117.78|115.18|117.47|114.87|117.89|115.29|117.37|114.77|0
1629405600000|2021-08-19 20:40:00|117.57|114.97|117.57|114.97|117.78|115.18|117.36|114.76|0
1629405900000|2021-08-19 20:45:00|117.62|115.02|118.19|115.59|118.19|115.59|117.57|114.97|0
1629406200000|2021-08-19 20:50:00|118.24|115.64|118.09|115.49|118.24|115.64|118.09|115.49|0
1629406500000|2021-08-19 20:55:00|117.98|115.38|118.03|115.43|118.19|115.59|117.88|115.28|0
1629406800000|2021-08-19 21:00:00|118.01|115.41|118.01|115.41|118.04|115.44|117.97|115.37|0
1629407100000|2021-08-19 21:05:00|117.99|115.39|117.99|115.39|118.07|115.47|117.98|115.38|0
1629407400000|2021-08-19 21:10:00|118.04|115.44|118.07|115.47|118.17|115.57|118.04|115.44|0
1629407700000|2021-08-19 21:15:00|118.04|115.44|118.19|115.59|118.19|115.59|118.03|115.43|0
1629408000000|2021-08-19 21:20:00|118.18|115.58|118.18|115.58|118.18|115.58|118.18|115.58|0
1629408600000|2021-08-19 21:30:00|118.16|115.56|117.93|115.33|118.16|115.56|117.81|115.21|0
1629408900000|2021-08-19 21:35:00|117.92|115.32|117.83|115.23|117.92|115.32|117.63|115.03|0
1629409200000|2021-08-19 21:40:00|117.79|115.19|117.75|115.15|117.79|115.19|117.64|115.04|0
1629409500000|2021-08-19 21:45:00|117.76|115.16|117.73|115.13|117.84|115.24|117.64|115.04|0
1629409800000|2021-08-19 21:50:00|117.76|115.16|117.7|115.1|117.78|115.18|117.61|115.01|0
1629410100000|2021-08-19 21:55:00|117.56|114.96|117.7|115.1|117.83|115.23|117.53|114.93|0
1629410400000|2021-08-19 22:00:00|117.9|115.3|117.12|114.52|118.16|115.56|117.12|114.52|0
1629410700000|2021-08-19 22:05:00|117.22|114.62|117.32|114.72|117.33|114.73|117.12|114.52|0
1629411000000|2021-08-19 22:10:00|117.43|114.83|117.32|114.72|117.74|115.14|117.32|114.72|0
1629411300000|2021-08-19 22:15:00|117.43|114.83|117.22|114.62|117.43|114.83|116.7|114.1|0
1629411600000|2021-08-19 22:20:00|117.16|114.56|117.53|114.93|117.63|115.03|117.16|114.56|0
1629411900000|2021-08-19 22:25:00|117.63|115.03|117.83|115.23|118.04|115.44|117.52|114.92|0
1629412200000|2021-08-19 22:30:00|117.94|115.34|117.31|114.71|117.94|115.34|117.31|114.71|0
1629412500000|2021-08-19 22:35:00|117.21|114.61|117|114.4|117.21|114.61|116.9|114.3|0
1629412800000|2021-08-19 22:40:00|117.05|114.45|116.48|113.88|117.1|114.5|116.28|113.68|0
1629413100000|2021-08-19 22:45:00|116.38|113.78|116.69|114.09|116.69|114.09|116.38|113.78|0
1629413400000|2021-08-19 22:50:00|116.58|113.98|116.63|114.03|116.69|114.09|116.38|113.78|0
1629413700000|2021-08-19 22:55:00|116.58|113.98|116.37|113.77|116.68|114.08|116.27|113.67|0
1629414000000|2021-08-19 23:00:00|116.47|113.87|116.68|114.08|116.78|114.18|116.27|113.67|0
1629414300000|2021-08-19 23:05:00|116.78|114.18|116.47|113.87|116.78|114.18|116.26|113.66|0
1629414600000|2021-08-19 23:10:00|116.52|113.92|116.26|113.66|116.57|113.97|116.26|113.66|0
1629414900000|2021-08-19 23:15:00|116.31|113.71|116.26|113.66|116.57|113.97|116.16|113.56|0
1629415200000|2021-08-19 23:20:00|116.16|113.56|116.36|113.76|116.46|113.86|116.16|113.56|0
1629415500000|2021-08-19 23:25:00|116.46|113.86|116.46|113.86|116.87|114.27|116.36|113.76|0
1629415800000|2021-08-19 23:30:00|116.56|113.96|116.25|113.65|116.56|113.96|116.15|113.55|0
1629416100000|2021-08-19 23:35:00|116.15|113.55|116.15|113.55|116.36|113.76|116.04|113.44|0
1629416400000|2021-08-19 23:40:00|116.04|113.44|115.43|112.83|116.15|113.55|115.43|112.83|0
1629416700000|2021-08-19 23:45:00|115.53|112.93|114.91|112.31|115.63|113.03|114.81|112.21|0
1629417000000|2021-08-19 23:50:00|115.01|112.41|113.84|111.24|115.01|112.41|113.79|111.19|0
1629417300000|2021-08-19 23:55:00|113.89|111.29|114.4|111.8|114.7|112.1|113.69|111.09|0
1629417600000|2021-08-20 00:00:00|114.5|111.9|116.6|114|116.75|114.15|114.29|111.69|0
1629417900000|2021-08-20 00:05:00|116.55|113.95|116.49|113.89|117.06|114.46|116.44|113.84|0
1629418200000|2021-08-20 00:10:00|116.44|113.84|116.23|113.63|116.75|114.15|115.93|113.33|0
1629418500000|2021-08-20 00:15:00|116.34|113.74|115.41|112.81|116.34|113.74|114.8|112.2|0
1629418800000|2021-08-20 00:20:00|115.51|112.91|116.54|113.94|116.95|114.35|115.31|112.71|0
1629419100000|2021-08-20 00:25:00|116.64|114.04|116.95|114.35|116.95|114.35|116.23|113.63|0
1629419400000|2021-08-20 00:30:00|117|114.4|117.57|114.97|118.66|116.06|117|114.4|0
1629419700000|2021-08-20 00:35:00|117.47|114.87|117.98|115.38|118.19|115.59|117.36|114.76|0
1629420000000|2021-08-20 00:40:00|118.09|115.49|117.56|114.96|118.09|115.49|117.46|114.86|0
1629420300000|2021-08-20 00:45:00|117.67|115.07|118.71|116.11|118.76|116.16|117.67|115.07|0
1629420600000|2021-08-20 00:50:00|118.92|116.32|118.7|116.1|119.13|116.53|118.7|116.1|0
1629420900000|2021-08-20 00:55:00|118.75|116.15|118.02|115.42|118.81|116.21|117.77|115.17|0
1629421200000|2021-08-20 01:00:00|117.97|115.37|117.87|115.27|118.18|115.58|117.45|114.85|0
1629421500000|2021-08-20 01:05:00|117.92|115.32|117.03|114.43|118.7|116.1|117.03|114.43|0
1629421800000|2021-08-20 01:10:00|116.93|114.33|117.24|114.64|117.66|115.06|116.93|114.33|0
1629422100000|2021-08-20 01:15:00|117.34|114.74|116.1|113.5|117.45|114.85|115.28|112.68|0
1629422400000|2021-08-20 01:20:00|116|113.4|115.69|113.09|116.15|113.55|115.28|112.68|0
1629422700000|2021-08-20 01:25:00|115.59|112.99|116.51|113.91|116.87|114.27|115.59|112.99|0
1629423000000|2021-08-20 01:30:00|116.46|113.86|115.48|112.88|116.61|114.01|115.07|112.47|0
1629423300000|2021-08-20 01:35:00|115.38|112.78|113.54|110.94|115.58|112.98|113.44|110.84|0
1629423600000|2021-08-20 01:40:00|113.64|111.04|112.22|109.62|113.94|111.34|112.02|109.42|0
1629423900000|2021-08-20 01:45:00|112.12|109.52|112.02|109.42|112.72|110.12|111.92|109.32|0
1629424200000|2021-08-20 01:50:00|112.07|109.47|112.92|110.32|112.92|110.32|112.02|109.42|0
1629424500000|2021-08-20 01:55:00|112.82|110.22|113.12|110.52|113.22|110.62|112.42|109.82|0
1629424800000|2021-08-20 02:00:00|113.22|110.62|114.03|111.43|114.03|111.43|113.07|110.47|0
1629425100000|2021-08-20 02:05:00|114.14|111.54|114.13|111.53|114.64|112.04|114.03|111.43|0
1629425400000|2021-08-20 02:10:00|114.24|111.64|114.28|111.68|114.34|111.74|113.72|111.12|0
1629425700000|2021-08-20 02:15:00|114.38|111.78|114.43|111.83|114.74|112.14|114.13|111.53|0
1629426000000|2021-08-20 02:20:00|114.33|111.73|113.82|111.22|114.43|111.83|113.82|111.22|0
1629426300000|2021-08-20 02:25:00|113.77|111.17|114.43|111.83|114.63|112.03|113.72|111.12|0
1629426600000|2021-08-20 02:30:00|114.38|111.78|114.12|111.52|114.73|112.13|113.97|111.37|0
1629426900000|2021-08-20 02:35:00|114.02|111.42|113.81|111.21|114.33|111.73|113.81|111.21|0
1629427200000|2021-08-20 02:40:00|113.92|111.32|113.31|110.71|114.17|111.57|113.31|110.71|0
1629427500000|2021-08-20 02:45:00|113.2|110.6|113.61|111.01|113.61|111.01|113.1|110.5|0
1629427800000|2021-08-20 02:50:00|113.51|110.91|114.01|111.41|114.06|111.46|113.3|110.7|0
1629428100000|2021-08-20 02:55:00|114.06|111.46|113.85|111.25|114.32|111.72|113.6|111|0
1629428400000|2021-08-20 03:00:00|113.91|111.31|114.11|111.51|114.31|111.71|113.91|111.31|0
1629428700000|2021-08-20 03:05:00|114.01|111.41|114.51|111.91|114.72|112.12|113.9|111.3|0
1629429000000|2021-08-20 03:10:00|114.41|111.81|115.53|112.93|115.64|113.04|114.31|111.71|0
1629429300000|2021-08-20 03:15:00|115.43|112.83|115.53|112.93|115.74|113.14|115.12|112.52|0
1629429600000|2021-08-20 03:20:00|115.63|113.03|115.43|112.83|115.84|113.24|115.22|112.62|0
1629429900000|2021-08-20 03:25:00|115.63|113.03|114.71|112.11|115.63|113.03|114.71|112.11|0
1629430200000|2021-08-20 03:30:00|114.81|112.21|113.99|111.39|114.91|112.31|113.89|111.29|0
1629430500000|2021-08-20 03:35:00|114.09|111.49|113.28|110.68|114.3|111.7|113.28|110.68|0
1629430800000|2021-08-20 03:40:00|113.38|110.78|113.89|111.29|113.99|111.39|113.33|110.73|0
1629431100000|2021-08-20 03:45:00|113.78|111.18|114.19|111.59|114.39|111.79|113.48|110.88|0
1629431400000|2021-08-20 03:50:00|114.24|111.64|114.13|111.53|114.49|111.89|113.88|111.28|0
1629431700000|2021-08-20 03:55:00|114.19|111.59|115|112.4|115|112.4|114.19|111.59|0
1629432000000|2021-08-20 04:00:00|115.1|112.5|114.9|112.3|115.21|112.61|114.8|112.2|0
1629432300000|2021-08-20 04:05:00|115|112.4|114.89|112.29|115|112.4|114.59|111.99|0
1629432600000|2021-08-20 04:10:00|115|112.4|114.79|112.19|115|112.4|114.59|111.99|0
1629432900000|2021-08-20 04:15:00|114.89|112.29|115.2|112.6|115.4|112.8|114.79|112.19|0
1629433200000|2021-08-20 04:20:00|115.3|112.7|114.58|111.98|115.3|112.7|114.53|111.93|0
1629433500000|2021-08-20 04:25:00|114.53|111.93|114.58|111.98|114.63|112.03|114.17|111.57|0
1629433800000|2021-08-20 04:30:00|114.48|111.88|114.32|111.72|114.58|111.98|114.17|111.57|0
1629434100000|2021-08-20 04:35:00|114.37|111.77|114.27|111.67|114.58|111.98|114.17|111.57|0
1629434400000|2021-08-20 04:40:00|114.17|111.57|114.06|111.46|114.27|111.67|114.06|111.46|0
1629434700000|2021-08-20 04:45:00|114.55|111.95|114.75|112.15|114.9|112.3|114.24|111.64|0
1629435000000|2021-08-20 04:50:00|114.8|112.2|114.95|112.35|115.06|112.46|114.75|112.15|0
1629435300000|2021-08-20 04:55:00|114.85|112.25|115.05|112.45|115.15|112.55|114.85|112.25|0
1629435600000|2021-08-20 05:00:00|115.1|112.5|113.32|110.72|115.1|112.5|113.32|110.72|0
1629435900000|2021-08-20 05:05:00|113.22|110.62|114.08|111.48|114.23|111.63|112.21|109.61|0
1629436200000|2021-08-20 05:10:00|114.03|111.43|113.62|111.02|114.64|112.04|113.62|111.02|0
1629436500000|2021-08-20 05:15:00|113.52|110.92|112.66|110.06|113.52|110.92|112.61|110.01|0
1629436800000|2021-08-20 05:20:00|112.61|110.01|112.91|110.31|113.01|110.41|112.51|109.91|0
1629437100000|2021-08-20 05:25:00|112.81|110.21|111.8|109.2|112.81|110.21|111.5|108.9|0
1629437400000|2021-08-20 05:30:00|111.9|109.3|112.4|109.8|112.8|110.2|111.8|109.2|0
1629437700000|2021-08-20 05:35:00|112.5|109.9|113|110.4|113.21|110.61|112|109.4|0
1629438000000|2021-08-20 05:40:00|113.05|110.45|111.79|109.19|113.2|110.6|111.59|108.99|0
1629438300000|2021-08-20 05:45:00|111.69|109.09|112.39|109.79|112.84|110.24|111.69|109.09|0
1629438600000|2021-08-20 05:50:00|112.7|110.1|113.6|111|113.81|111.21|112.59|109.99|0
1629438900000|2021-08-20 05:55:00|113.7|111.1|113.9|111.3|114.31|111.71|113.6|111|0
1629439200000|2021-08-20 06:00:00|113.8|111.2|113.8|111.2|114.11|111.51|112.59|109.99|0
1629439500000|2021-08-20 06:05:00|113.7|111.1|114|111.4|114.05|111.45|112.99|110.39|0
1629439800000|2021-08-20 06:10:00|113.95|111.35|114.71|112.11|114.81|112.21|113.7|111.1|0
1629440100000|2021-08-20 06:15:00|114.81|112.21|114.4|111.8|115.12|112.52|114|111.4|0
1629440400000|2021-08-20 06:20:00|114.3|111.7|113.59|110.99|114.3|111.7|113.49|110.89|0
1629440700000|2021-08-20 06:25:00|113.69|111.09|114.81|112.21|114.81|112.21|113.59|110.99|0
1629441000000|2021-08-20 06:30:00|114.7|112.1|113.38|110.78|114.81|112.21|113.28|110.68|0
1629441300000|2021-08-20 06:35:00|113.33|110.73|113.78|111.18|113.89|111.29|112.88|110.28|0
1629441600000|2021-08-20 06:40:00|113.68|111.08|113.17|110.57|113.78|111.18|113.17|110.57|0
1629441900000|2021-08-20 06:45:00|113.22|110.62|111.86|109.26|113.32|110.72|111.86|109.26|0
1629442200000|2021-08-20 06:50:00|111.96|109.36|112.87|110.27|113.17|110.57|111.76|109.16|0
1629442500000|2021-08-20 06:55:00|113.07|110.47|113.07|110.47|113.47|110.87|112.76|110.16|0
1629442800000|2021-08-20 07:00:00|112.97|110.37|113.88|111.28|114.44|111.84|112.26|109.66|0
1629443100000|2021-08-20 07:05:00|113.63|111.43|113.13|110.93|113.73|111.53|111.92|109.72|0
1629443400000|2021-08-20 07:10:00|113.02|110.82|113.53|111.33|113.63|111.43|112.12|109.92|0
1629443700000|2021-08-20 07:15:00|113.43|111.23|111.35|109.15|113.83|111.63|111.25|109.05|0
1629444000000|2021-08-20 07:20:00|111.15|108.95|109.45|107.25|111.35|109.15|109.45|107.25|0
1629444300000|2021-08-20 07:25:00|109.36|107.16|107.13|104.93|109.6|107.4|105.08|102.88|0
1629444600000|2021-08-20 07:30:00|107.23|105.03|107.91|105.71|108.49|106.29|106.84|104.64|0
1629444900000|2021-08-20 07:35:00|107.76|105.56|107.61|105.41|107.81|105.61|106.64|104.44|0
1629445200000|2021-08-20 07:40:00|107.51|105.31|107.9|105.7|107.9|105.7|106.88|104.68|0
1629445500000|2021-08-20 07:45:00|107.85|105.65|107.61|105.41|107.85|105.65|107.02|104.82|0
1629445800000|2021-08-20 07:50:00|107.51|105.31|107.99|105.79|108.78|106.58|107.12|104.92|0
1629446100000|2021-08-20 07:55:00|107.9|105.7|108.78|106.58|109.17|106.97|107.7|105.5|0
1629446400000|2021-08-20 08:00:00|108.97|106.77|110.99|108.79|111.34|109.14|108.97|106.77|0
1629446700000|2021-08-20 08:05:00|111.24|109.04|110.15|107.95|111.44|109.24|110.15|107.95|0
1629447000000|2021-08-20 08:10:00|110.2|108|109.95|107.75|110.55|108.35|109.65|107.45|0
1629447300000|2021-08-20 08:15:00|110.15|107.95|110.09|107.89|110.54|108.34|109.9|107.7|0
1629447600000|2021-08-20 08:20:00|110.05|107.85|107.79|105.59|110.15|107.95|107.49|105.29|0
1629447900000|2021-08-20 08:25:00|107.69|105.49|108.96|106.76|109.35|107.15|107.49|105.29|0
1629448200000|2021-08-20 08:30:00|108.86|106.66|109.05|106.85|109.25|107.05|108.37|106.17|0
1629448500000|2021-08-20 08:35:00|109.15|106.95|109.25|107.05|109.59|107.39|108.86|106.66|0
1629448800000|2021-08-20 08:40:00|109.35|107.15|110.23|108.03|110.78|108.58|109.15|106.95|0
1629449100000|2021-08-20 08:45:00|110.04|107.84|110.53|108.33|111.03|108.83|109.74|107.54|0
1629449400000|2021-08-20 08:50:00|110.73|108.53|110.82|108.62|111.02|108.82|110.33|108.13|0
1629449700000|2021-08-20 08:55:00|110.72|108.52|110.27|108.07|111.07|108.87|110.17|107.97|0
1629450000000|2021-08-20 09:00:00|110.13|107.93|110.92|108.72|110.92|108.72|110.03|107.83|0
1629450300000|2021-08-20 09:05:00|110.82|108.62|110.67|108.47|111.02|108.82|110.32|108.12|0
1629450600000|2021-08-20 09:10:00|110.62|108.42|109.53|107.33|110.82|108.62|109.04|106.84|0
1629450900000|2021-08-20 09:15:00|109.43|107.23|110.22|108.02|110.32|108.12|109.18|106.98|0
1629451200000|2021-08-20 09:20:00|110.42|108.22|111.31|109.11|111.46|109.26|110.12|107.92|0
1629451500000|2021-08-20 09:25:00|111.21|109.01|112.1|109.9|112.31|110.11|111.21|109.01|0
1629451800000|2021-08-20 09:30:00|111.9|109.7|112.2|110|112.2|110|110.81|108.61|0
1629452100000|2021-08-20 09:35:00|112.1|109.9|113.21|111.01|113.21|111.01|112.1|109.9|0
1629452400000|2021-08-20 09:40:00|113.31|111.11|111.72|109.52|115.9|113.7|111.72|109.52|0
1629452700000|2021-08-20 09:45:00|111.82|109.62|111.52|109.32|111.92|109.72|111.32|109.12|0
1629453000000|2021-08-20 09:50:00|111.62|109.42|110.12|107.92|111.62|109.42|109.92|107.72|0
1629453300000|2021-08-20 09:55:00|110.02|107.82|110.11|107.91|110.51|108.31|109.32|107.12|0
1629453600000|2021-08-20 10:00:00|110.16|107.96|109.22|107.02|110.21|108.01|109.22|107.02|0
1629453900000|2021-08-20 10:05:00|109.41|107.21|109.51|107.31|109.61|107.41|108.23|106.03|0
1629454200000|2021-08-20 10:10:00|109.31|107.11|109.51|107.31|109.61|107.41|108.62|106.42|0
1629454500000|2021-08-20 10:15:00|109.41|107.21|110.6|108.4|110.6|108.4|109.41|107.21|0
1629454800000|2021-08-20 10:20:00|110.7|108.5|109.8|107.6|110.7|108.5|109.51|107.31|0
1629455100000|2021-08-20 10:25:00|109.7|107.5|110.2|108|110.4|108.2|109.6|107.4|0
1629455400000|2021-08-20 10:30:00|110.3|108.1|109.8|107.6|110.35|108.15|109.8|107.6|0
1629455700000|2021-08-20 10:35:00|109.7|107.5|109.6|107.4|109.7|107.5|109.2|107|0
1629456000000|2021-08-20 10:40:00|109.55|107.35|109.89|107.69|109.99|107.79|109.55|107.35|0
1629456300000|2021-08-20 10:45:00|109.99|107.79|110.19|107.99|110.49|108.29|109.89|107.69|0
1629456600000|2021-08-20 10:50:00|110.29|108.09|109.59|107.39|110.39|108.19|109.49|107.29|0
1629456900000|2021-08-20 10:55:00|109.69|107.49|109.49|107.29|109.89|107.69|109.39|107.19|0
1629457200000|2021-08-20 11:00:00|109.69|107.49|109.76|107.56|110.3|108.1|109.19|106.99|0
1629457500000|2021-08-20 11:05:00|109.85|107.65|108.67|106.47|110.05|107.85|108.47|106.27|0
1629457800000|2021-08-20 11:10:00|108.71|106.51|108.76|106.56|109.75|107.55|108.67|106.47|0
1629458100000|2021-08-20 11:15:00|108.71|106.51|108.96|106.76|109.16|106.96|108.57|106.37|0
1629458400000|2021-08-20 11:20:00|108.86|106.66|110.04|107.84|110.24|108.04|108.86|106.66|0
1629458700000|2021-08-20 11:25:00|109.94|107.74|111.34|109.14|111.44|109.24|109.94|107.74|0
1629459000000|2021-08-20 11:30:00|111.24|109.04|111.13|108.93|111.54|109.34|111.03|108.83|0
1629459300000|2021-08-20 11:35:00|111.08|108.88|111.43|109.23|111.43|109.23|110.93|108.73|0
1629459600000|2021-08-20 11:40:00|111.63|109.43|111.43|109.23|112.43|110.23|111.43|109.23|0
1629459900000|2021-08-20 11:45:00|111.53|109.33|111.43|109.23|111.73|109.53|111.03|108.83|0
1629460200000|2021-08-20 11:50:00|111.48|109.28|110.53|108.33|111.48|109.28|110.53|108.33|0
1629460500000|2021-08-20 11:55:00|110.43|108.23|110.03|107.83|110.73|108.53|109.93|107.73|0
1629460800000|2021-08-20 12:00:00|110.13|107.93|111.12|108.92|111.22|109.02|109.63|107.43|0
1629461100000|2021-08-20 12:05:00|111.02|108.82|110.52|108.32|111.22|109.02|110.42|108.22|0
1629461400000|2021-08-20 12:10:00|110.62|108.42|110.52|108.32|111.02|108.82|110.32|108.12|0
1629461700000|2021-08-20 12:15:00|110.62|108.42|110.81|108.61|111.01|108.81|110.52|108.32|0
1629462000000|2021-08-20 12:20:00|110.71|108.51|111.61|109.41|111.81|109.61|110.61|108.41|0
1629462300000|2021-08-20 12:25:00|111.71|109.51|111.71|109.51|111.91|109.71|111.41|109.21|0
1629462600000|2021-08-20 12:30:00|111.66|109.46|112.31|110.11|112.31|110.11|111.01|108.81|0
1629462900000|2021-08-20 12:35:00|112.41|110.21|114.13|111.93|114.64|112.44|112.31|110.11|0
1629463200000|2021-08-20 12:40:00|114.03|111.83|114.63|112.43|115.14|112.94|113.82|111.62|0
1629463500000|2021-08-20 12:45:00|114.53|112.33|115.35|113.15|115.35|113.15|114.23|112.03|0
1629463800000|2021-08-20 12:50:00|115.24|113.04|115.24|113.04|115.65|113.45|115.04|112.84|0
1629464100000|2021-08-20 12:55:00|115.45|113.25|117.09|114.89|117.09|114.89|115.45|113.25|0
1629464400000|2021-08-20 13:00:00|117.19|114.99|117.19|114.99|117.5|115.3|116.26|114.06|0
1629464700000|2021-08-20 13:05:00|117.4|115.2|119.48|117.28|119.58|117.38|117.19|114.99|0
1629465000000|2021-08-20 13:10:00|119.58|117.38|120|117.8|120|117.8|118.85|116.65|0
1629465300000|2021-08-20 13:15:00|120.21|118.01|120|117.8|120.95|118.75|119.79|117.59|0
1629465600000|2021-08-20 13:20:00|119.89|117.69|119.26|117.06|120.42|118.22|118.95|116.75|0
1629465900000|2021-08-20 13:25:00|119.68|117.48|119.15|116.95|120.94|118.74|119.05|116.85|0
1629466200000|2021-08-20 13:30:00|119.31|117.11|120.52|118.32|120.52|118.32|117.18|114.98|0
1629466500000|2021-08-20 13:35:00|120.62|118.42|117.58|115.38|122.15|119.95|115.41|113.21|0
1629466800000|2021-08-20 13:40:00|117.85|115.65|118.37|116.17|118.37|116.17|116.17|113.97|0
1629467100000|2021-08-20 13:45:00|118.8|116.6|120.87|118.67|123.71|121.51|118.8|116.6|0
1629467400000|2021-08-20 13:50:00|120.76|118.56|120.76|118.56|121.62|119.42|120.44|118.24|0
1629467700000|2021-08-20 13:55:00|120.86|118.66|121.61|119.41|122.7|120.5|120.86|118.66|0
1629468000000|2021-08-20 14:00:00|121.72|119.52|124.65|122.45|124.76|122.56|121.29|119.09|0
1629468300000|2021-08-20 14:05:00|124.43|122.23|124.43|122.23|124.87|122.67|124|121.8|0
1629468600000|2021-08-20 14:10:00|124.65|122.45|122.47|120.27|124.87|122.67|122.36|120.16|0
1629468900000|2021-08-20 14:15:00|122.58|120.38|124.97|122.77|124.97|122.77|121.5|119.3|0
1629469200000|2021-08-20 14:20:00|125.19|122.99|126.18|123.98|126.52|124.32|125.08|122.88|0
1629469500000|2021-08-20 14:25:00|126.07|123.87|124.86|122.66|126.18|123.98|124.1|121.9|0
1629469800000|2021-08-20 14:30:00|124.97|122.77|125.85|123.65|126.07|123.87|124.53|122.33|0
1629470100000|2021-08-20 14:35:00|125.96|123.76|124.97|122.77|126.73|124.53|124.64|122.44|0
1629470400000|2021-08-20 14:40:00|125.08|122.88|123.76|121.56|125.29|123.09|123.54|121.34|0
1629470700000|2021-08-20 14:45:00|123.87|121.67|123.98|121.78|124.52|122.32|123.32|121.12|0
1629471000000|2021-08-20 14:50:00|124.09|121.89|124.3|122.1|124.41|122.21|122.56|120.36|0
1629471300000|2021-08-20 14:55:00|124.41|122.21|123.32|121.12|124.85|122.65|123.21|121.01|0
1629471600000|2021-08-20 15:00:00|123.1|120.9|123.69|121.49|124.89|122.69|123.1|120.9|0
1629471900000|2021-08-20 15:05:00|123.58|121.38|124.99|122.79|125.1|122.9|123.47|121.27|0
1629472200000|2021-08-20 15:10:00|124.88|122.68|125.54|123.34|125.76|123.56|124.88|122.68|0
1629472500000|2021-08-20 15:15:00|125.43|123.23|124.88|122.68|125.87|123.67|124.55|122.35|0
1629472800000|2021-08-20 15:20:00|124.99|122.79|125.2|123|125.53|123.33|124.77|122.57|0
1629473100000|2021-08-20 15:25:00|125.31|123.11|124.22|122.02|125.97|123.77|124.11|121.91|0
1629473400000|2021-08-20 15:30:00|124.44|122.24|126.41|124.21|126.41|124.21|124.44|122.24|0
1629473700000|2021-08-20 15:35:00|126.3|124.1|124.87|122.67|126.74|124.54|124.43|122.23|0
1629474000000|2021-08-20 15:40:00|124.98|122.78|124.92|122.72|125.42|123.22|124.32|122.12|0
1629474300000|2021-08-20 15:45:00|125.19|122.99|124.65|122.45|125.19|122.99|124.21|122.01|0
1629474600000|2021-08-20 15:50:00|124.76|122.56|124.43|122.23|125.41|123.21|123.88|121.68|0
1629474900000|2021-08-20 15:55:00|124.21|122.01|125.3|123.1|125.3|123.1|123.23|121.03|0
1629475200000|2021-08-20 16:00:00|125.19|122.99|127.27|125.07|127.27|125.07|124.75|122.55|0
1629475500000|2021-08-20 16:05:00|127.16|124.96|126.17|123.97|127.5|125.3|126.06|123.86|0
1629475800000|2021-08-20 16:10:00|126.06|123.86|125.4|123.2|126.06|123.86|124.85|122.65|0
1629476100000|2021-08-20 16:15:00|125.51|123.31|126.06|123.86|126.33|124.13|125.29|123.09|0
1629476400000|2021-08-20 16:20:00|126.28|124.08|126.82|124.62|126.82|124.62|125.73|123.53|0
1629476700000|2021-08-20 16:25:00|126.93|124.73|126.48|124.28|128.4|126.2|123.53|121.33|0
1629477000000|2021-08-20 16:30:00|126.7|124.5|126.14|123.94|126.92|124.72|126.14|123.94|0
1629477300000|2021-08-20 16:35:00|126.25|124.05|126.69|124.49|126.92|124.72|126.25|124.05|0
1629477600000|2021-08-20 16:40:00|126.58|124.38|127.03|124.83|127.25|125.05|126.14|123.94|0
1629477900000|2021-08-20 16:45:00|126.91|124.71|127.58|125.38|127.81|125.61|126.69|124.49|0
1629478200000|2021-08-20 16:50:00|127.47|125.27|127.47|125.27|127.8|125.6|127.13|124.93|0
1629478500000|2021-08-20 16:55:00|127.52|125.32|126.35|124.15|127.69|125.49|126.35|124.15|0
1629478800000|2021-08-20 17:00:00|126.8|124.6|126.79|124.59|127.02|124.82|126.35|124.15|0
1629479100000|2021-08-20 17:05:00|126.91|124.71|126.85|124.65|127.13|124.93|126.57|124.37|0
1629479400000|2021-08-20 17:10:00|126.9|124.7|127.57|125.37|127.57|125.37|126.9|124.7|0
1629479700000|2021-08-20 17:15:00|127.62|125.42|127.23|125.03|127.68|125.48|126.9|124.7|0
1629480000000|2021-08-20 17:20:00|127.12|124.92|127.01|124.81|127.46|125.26|126.79|124.59|0
1629480300000|2021-08-20 17:25:00|127.06|124.86|126.23|124.03|127.06|124.86|126.23|124.03|0
1629480600000|2021-08-20 17:30:00|126.34|124.14|125.48|123.28|126.45|124.25|125.34|123.14|0
1629480900000|2021-08-20 17:35:00|125.43|123.23|124.54|122.34|125.54|123.34|124.43|122.23|0
1629481200000|2021-08-20 17:40:00|124.43|122.23|124.65|122.45|125.09|122.89|124.21|122.01|0
1629481500000|2021-08-20 17:45:00|124.76|122.56|123.99|121.79|124.98|122.78|123.88|121.68|0
1629481800000|2021-08-20 17:50:00|124.1|121.9|124.31|122.11|124.76|122.56|123.66|121.46|0
1629482100000|2021-08-20 17:55:00|124.26|122.06|123.65|121.45|124.31|122.11|123.43|121.23|0
1629482400000|2021-08-20 18:00:00|123.87|121.67|124.86|122.66|125.08|122.88|123.54|121.34|0
1629482700000|2021-08-20 18:05:00|124.75|122.55|125.3|123.1|125.52|123.32|124.75|122.55|0
1629483000000|2021-08-20 18:10:00|125.41|123.21|124.86|122.66|125.52|123.32|124.75|122.55|0
1629483300000|2021-08-20 18:15:00|124.97|122.77|124.97|122.77|125.3|123.1|124.31|122.11|0
1629483600000|2021-08-20 18:20:00|124.85|122.65|122.77|120.57|124.85|122.65|122.66|120.46|0
1629483900000|2021-08-20 18:25:00|123.09|120.89|123.2|121|123.86|121.66|122.98|120.78|0
1629484200000|2021-08-20 18:30:00|123.09|120.89|122.98|120.78|123.53|121.33|122.6|120.4|0
1629484500000|2021-08-20 18:35:00|122.87|120.67|123.31|121.11|123.74|121.54|122.76|120.56|0
1629484800000|2021-08-20 18:40:00|123.2|121|123.87|121.67|124.07|121.87|122.77|120.57|0
1629485100000|2021-08-20 18:45:00|123.76|121.56|123.32|121.12|124.09|121.89|122.99|120.79|0
1629485400000|2021-08-20 18:50:00|123.21|121.01|123.97|121.77|124.14|121.94|123.21|121.01|0
1629485700000|2021-08-20 18:55:00|123.86|121.66|124.52|122.32|124.63|122.43|123.86|121.66|0
1629486000000|2021-08-20 19:00:00|124.3|122.1|124.63|122.43|125.4|123.2|124.19|121.99|0
1629486300000|2021-08-20 19:05:00|124.52|122.32|125.28|123.08|125.39|123.19|124.4|122.2|0
1629486600000|2021-08-20 19:10:00|125.17|122.97|126.27|124.07|126.27|124.07|125.06|122.86|0
1629486900000|2021-08-20 19:15:00|126.16|123.96|125.93|123.73|126.6|124.4|125.93|123.73|0
1629487200000|2021-08-20 19:20:00|126.04|123.84|127.15|124.95|127.15|124.95|125.93|123.73|0
1629487500000|2021-08-20 19:25:00|127.04|124.84|127.26|125.06|127.26|125.06|126.6|124.4|0
1629487800000|2021-08-20 19:30:00|127.15|124.95|127.71|125.51|127.71|125.51|126.48|124.28|0
1629488100000|2021-08-20 19:35:00|127.59|125.39|127.93|125.73|128.15|125.95|127.37|125.17|0
1629488400000|2021-08-20 19:40:00|128.04|125.84|129.22|127.02|129.33|127.13|127.48|125.28|0
1629488700000|2021-08-20 19:45:00|129.11|126.91|128.77|126.57|129.67|127.47|128.66|126.46|0
1629489000000|2021-08-20 19:50:00|129.33|127.13|128.54|126.34|129.55|127.35|128.32|126.12|0
1629489300000|2021-08-20 19:55:00|128.43|126.23|127.98|125.78|129.55|127.35|127.98|125.78|0
1629489600000|2021-08-20 20:00:00|127.21|125.01|127.42|125.22|127.76|125.56|127.2|125|0
1629489900000|2021-08-20 20:05:00|127.31|125.11|126.87|124.67|127.42|125.22|126.76|124.56|0
1629490200000|2021-08-20 20:10:00|126.76|124.56|126.87|124.67|127.2|125|126.42|124.22|0
1629702300000|2021-08-23 07:05:00|132.77|130.57|132.88|130.68|134.34|132.14|131.74|129.54|0
1629702600000|2021-08-23 07:10:00|132.82|130.62|132.59|130.39|133.28|131.08|132.36|130.16|0
1629702900000|2021-08-23 07:15:00|132.48|130.28|132.82|130.62|132.93|130.73|132.25|130.05|0
1629703200000|2021-08-23 07:20:00|132.7|130.5|132.7|130.5|133.62|131.42|132.59|130.39|0
1629703500000|2021-08-23 07:25:00|132.59|130.39|132.24|130.04|132.7|130.5|131.67|129.47|0
1629703800000|2021-08-23 07:30:00|131.55|129.35|131.55|129.35|132.24|130.04|131.1|128.9|0
1629704100000|2021-08-23 07:35:00|131.61|129.41|131.55|129.35|131.89|129.69|130.98|128.78|0
1629704400000|2021-08-23 07:40:00|131.44|129.24|131.43|129.23|131.78|129.58|130.98|128.78|0
1629704700000|2021-08-23 07:45:00|131.55|129.35|131.03|128.83|131.66|129.46|130.86|128.66|0
1629705000000|2021-08-23 07:50:00|131.09|128.89|130.8|128.6|131.09|128.89|130.52|128.32|0
1629705300000|2021-08-23 07:55:00|130.75|128.55|131.54|129.34|131.77|129.57|130.75|128.55|0
1629705600000|2021-08-23 08:00:00|131.65|129.45|131.65|129.45|132.45|130.25|131.54|129.34|0
1629705900000|2021-08-23 08:05:00|131.77|129.57|131.42|129.22|131.99|129.79|130.85|128.65|0
1629706200000|2021-08-23 08:10:00|131.54|129.34|131.19|128.99|131.99|129.79|130.96|128.76|0
1629706500000|2021-08-23 08:15:00|131.08|128.88|131.59|129.39|131.65|129.45|130.51|128.31|0
1629706800000|2021-08-23 08:20:00|131.65|129.45|131.99|129.79|132.44|130.24|131.53|129.33|0
1629707100000|2021-08-23 08:25:00|131.93|129.73|131.41|129.21|131.98|129.78|131.19|128.99|0
1629707400000|2021-08-23 08:30:00|131.53|129.33|132.44|130.24|132.67|130.47|131.3|129.1|0
1629707700000|2021-08-23 08:35:00|132.09|129.89|132.15|129.95|132.44|130.24|131.75|129.55|0
1629708000000|2021-08-23 08:40:00|132.09|129.89|132.37|130.17|132.37|130.17|131.63|129.43|0
1629708300000|2021-08-23 08:45:00|132.43|130.23|132.55|130.35|132.78|130.58|132.32|130.12|0
1629708600000|2021-08-23 08:50:00|132.6|130.4|132.77|130.57|132.77|130.57|131.86|129.66|0
1629708900000|2021-08-23 08:55:00|132.66|130.46|132.65|130.45|132.77|130.57|131.97|129.77|0
1629709200000|2021-08-23 09:00:00|132.77|130.57|132.19|129.99|132.77|130.57|131.85|129.65|0
1629709500000|2021-08-23 09:05:00|132.31|130.11|131.96|129.76|132.65|130.45|131.96|129.76|0
1629709800000|2021-08-23 09:10:00|132.08|129.88|131.73|129.53|132.54|130.34|131.73|129.53|0
1629710100000|2021-08-23 09:15:00|131.96|129.76|132.07|129.87|132.19|129.99|131.85|129.65|0
1629710400000|2021-08-23 09:20:00|132.19|129.99|132.64|130.44|132.64|130.44|132.19|129.99|0
1629710700000|2021-08-23 09:25:00|132.53|130.33|132.24|130.04|132.76|130.56|132.07|129.87|0
1629711000000|2021-08-23 09:30:00|132.18|129.98|132.18|129.98|132.3|130.1|131.95|129.75|0
1629711300000|2021-08-23 09:35:00|132.07|129.87|132.64|130.44|132.64|130.44|132.01|129.81|0
1629711600000|2021-08-23 09:40:00|132.75|130.55|132.98|130.78|133.32|131.12|132.64|130.44|0
1629711900000|2021-08-23 09:45:00|133.09|130.89|133.03|130.83|133.21|131.01|132.75|130.55|0
1629712200000|2021-08-23 09:50:00|132.98|130.78|133.09|130.89|133.43|131.23|132.98|130.78|0
1629712500000|2021-08-23 09:55:00|133.2|131|132.97|130.77|133.2|131|132.97|130.77|0
1629712800000|2021-08-23 10:00:00|133.03|130.83|133.31|131.11|133.77|131.57|133.03|130.83|0
1629713100000|2021-08-23 10:05:00|133.2|131|132.97|130.77|133.31|131.11|132.97|130.77|0
1629713400000|2021-08-23 10:10:00|132.85|130.65|132.85|130.65|133.08|130.88|132.56|130.36|0
1629713700000|2021-08-23 10:15:00|132.96|130.76|132.85|130.65|133.19|130.99|132.62|130.42|0
1629714000000|2021-08-23 10:20:00|132.73|130.53|132.96|130.76|132.96|130.76|132.62|130.42|0
1629714300000|2021-08-23 10:25:00|133.07|130.87|133.19|130.99|133.53|131.33|132.96|130.76|0
1629714600000|2021-08-23 10:30:00|133.3|131.1|133.41|131.21|133.64|131.44|133.3|131.1|0
1629714900000|2021-08-23 10:35:00|133.3|131.1|133.64|131.44|133.64|131.44|132.72|130.52|0
1629715200000|2021-08-23 10:40:00|133.53|131.33|133.64|131.44|133.64|131.44|133.18|130.98|0
1629715500000|2021-08-23 10:45:00|133.58|131.38|133.18|130.98|133.64|131.44|133.06|130.86|0
1629715800000|2021-08-23 10:50:00|133.29|131.09|133.17|130.97|133.52|131.32|133.17|130.97|0
1629716100000|2021-08-23 10:55:00|133.06|130.86|133.52|131.32|133.75|131.55|132.83|130.63|0
1629716400000|2021-08-23 11:00:00|133.4|131.2|133.63|131.43|133.92|131.72|133.4|131.2|0
1629716700000|2021-08-23 11:05:00|133.68|131.48|133.97|131.77|133.97|131.77|133.57|131.37|0
1629717000000|2021-08-23 11:10:00|134.03|131.83|133.51|131.31|134.09|131.89|133.28|131.08|0
1629717300000|2021-08-23 11:15:00|133.45|131.25|133.16|130.96|133.74|131.54|133.16|130.96|0
1629717600000|2021-08-23 11:20:00|133.28|131.08|132.7|130.5|133.28|131.08|132.47|130.27|0
1629717900000|2021-08-23 11:25:00|132.82|130.62|133.39|131.19|133.39|131.19|132.82|130.62|0
1629718200000|2021-08-23 11:30:00|133.27|131.07|133.85|131.65|133.96|131.76|133.27|131.07|0
1629718500000|2021-08-23 11:35:00|133.9|131.7|134.07|131.87|134.54|132.34|133.9|131.7|0
1629718800000|2021-08-23 11:40:00|134.19|131.99|133.61|131.41|134.19|131.99|133.61|131.41|0
1629719100000|2021-08-23 11:45:00|133.73|131.53|133.38|131.18|133.73|131.53|133.38|131.18|0
1629719400000|2021-08-23 11:50:00|133.49|131.29|133.26|131.06|133.49|131.29|133.26|131.06|0
1629719700000|2021-08-23 11:55:00|133.32|131.12|133.49|131.29|133.72|131.52|133.26|131.06|0
1629720000000|2021-08-23 12:00:00|133.6|131.4|133.14|130.94|133.6|131.4|132.8|130.6|0
1629720300000|2021-08-23 12:05:00|133.26|131.06|133.48|131.28|133.48|131.28|133.14|130.94|0
1629720600000|2021-08-23 12:10:00|133.6|131.4|133.37|131.17|133.71|131.51|133.31|131.11|0
1629720900000|2021-08-23 12:15:00|133.42|131.22|133.59|131.39|133.71|131.51|132.91|130.71|0
1629721200000|2021-08-23 12:20:00|133.65|131.45|133.48|131.28|133.71|131.51|133.25|131.05|0
1629721500000|2021-08-23 12:25:00|133.59|131.39|133.7|131.5|133.82|131.62|133.48|131.28|0
1629721800000|2021-08-23 12:30:00|133.59|131.39|131.6|129.4|133.82|131.62|130.83|128.63|0
1629722100000|2021-08-23 12:35:00|131.71|129.51|131.83|129.63|132|129.8|131.71|129.51|0
1629722400000|2021-08-23 12:40:00|131.94|129.74|131.48|129.28|131.94|129.74|131.48|129.28|0
1629722700000|2021-08-23 12:45:00|131.59|129.39|131.59|129.39|131.71|129.51|131.25|129.05|0
1629723000000|2021-08-23 12:50:00|131.65|129.45|131.82|129.62|131.94|129.74|131.59|129.39|0
1629723300000|2021-08-23 12:55:00|131.7|129.5|131.7|129.5|131.7|129.5|131.36|129.16|0
1629723600000|2021-08-23 13:00:00|131.59|129.39|131.13|128.93|131.7|129.5|130.78|128.58|0
1629723900000|2021-08-23 13:05:00|131.07|128.87|131.7|129.5|131.7|129.5|131.07|128.87|0
1629724200000|2021-08-23 13:10:00|131.58|129.38|131.69|129.49|131.92|129.72|131.35|129.15|0
1629724500000|2021-08-23 13:15:00|131.81|129.61|132.38|130.18|132.5|130.3|131.69|129.49|0
1629724800000|2021-08-23 13:20:00|132.5|130.3|132.03|129.83|132.5|130.3|132.03|129.83|0
1629725100000|2021-08-23 13:25:00|132.27|130.07|132.61|130.41|132.61|130.41|131.8|129.6|0
1629725400000|2021-08-23 13:30:00|132.96|130.76|134.81|132.61|135.51|133.31|132.96|130.76|0
1629725700000|2021-08-23 13:35:00|135.16|132.96|136.68|134.48|137.16|134.96|135.16|132.96|0
1629726000000|2021-08-23 13:40:00|137.16|134.96|136.56|134.36|138.1|135.9|136.45|134.25|0
1629726300000|2021-08-23 13:45:00|136.68|134.48|137.03|134.83|137.15|134.95|135.62|133.42|0
1629726600000|2021-08-23 13:50:00|136.91|134.71|137.38|135.18|137.74|135.54|136.33|134.13|0
1629726900000|2021-08-23 13:55:00|137.62|135.42|138.33|136.13|138.33|136.13|137.03|134.83|0
1629727200000|2021-08-23 14:00:00|138.45|136.25|140.47|138.27|140.59|138.39|137.5|135.3|0
1629727500000|2021-08-23 14:05:00|140.59|138.39|139.63|137.43|140.95|138.75|139.51|137.31|0
1629727800000|2021-08-23 14:10:00|139.99|137.79|140.58|138.38|140.59|138.39|139.87|137.67|0
1629728100000|2021-08-23 14:15:00|140.7|138.5|141.42|139.22|141.66|139.46|140.46|138.26|0
1629728400000|2021-08-23 14:20:00|141.54|139.34|142.02|139.82|142.26|140.06|141.3|139.1|0
1629728700000|2021-08-23 14:25:00|142.14|139.94|140.82|138.62|142.38|140.18|140.82|138.62|0
1629729000000|2021-08-23 14:30:00|141.06|138.86|141.54|139.34|141.78|139.58|140.1|137.9|0
1629729300000|2021-08-23 14:35:00|141.42|139.22|141.89|139.69|141.89|139.69|141.17|138.97|0
1629729600000|2021-08-23 14:40:00|142.01|139.81|141.53|139.33|142.01|139.81|141.41|139.21|0
1629729900000|2021-08-23 14:45:00|141.59|139.39|141.89|139.69|142.13|139.93|141.41|139.21|0
1629730200000|2021-08-23 14:50:00|142.01|139.81|142.37|140.17|142.73|140.53|142.01|139.81|0
1629730500000|2021-08-23 14:55:00|142.31|140.11|142.61|140.41|142.97|140.77|142.31|140.11|0
1629730800000|2021-08-23 15:00:00|142.73|140.53|143.21|141.01|143.45|141.25|142.61|140.41|0
1629731100000|2021-08-23 15:05:00|143.33|141.13|143.81|141.61|143.99|141.79|143.09|140.89|0
1629731400000|2021-08-23 15:10:00|143.94|141.74|142.27|140.07|149.06|146.86|140.02|137.82|0
1629731700000|2021-08-23 15:15:00|141.27|139.07|141.78|139.58|142.76|140.56|141.27|139.07|0
1629732000000|2021-08-23 15:20:00|141.72|139.52|141.54|139.34|142.03|139.83|141.42|139.22|0
1629732300000|2021-08-23 15:25:00|141.42|139.22|141.66|139.46|142.02|139.82|141.17|138.97|0
1629732600000|2021-08-23 15:30:00|141.78|139.58|143.27|141.07|143.39|141.19|141.66|139.46|0
1629732900000|2021-08-23 15:35:00|143.14|140.94|143.39|141.19|143.39|141.19|143.14|140.94|0
1629733200000|2021-08-23 15:40:00|143.26|141.06|143.38|141.18|143.38|141.18|143.14|140.94|0
1629733500000|2021-08-23 15:45:00|143.26|141.06|143.02|140.82|143.5|141.3|143.02|140.82|0
1629733800000|2021-08-23 15:50:00|143.14|140.94|143.5|141.3|143.5|141.3|143.14|140.94|0
1629734100000|2021-08-23 15:55:00|143.38|141.18|143.86|141.66|144.48|142.28|143.38|141.18|0
1629734400000|2021-08-23 16:00:00|143.99|141.79|144.23|142.03|144.72|142.52|143.98|141.78|0
1629734700000|2021-08-23 16:05:00|144.29|142.09|144.59|142.39|144.84|142.64|144.11|141.91|0
1629735000000|2021-08-23 16:10:00|144.71|142.51|144.1|141.9|144.71|142.51|144.1|141.9|0
1629735300000|2021-08-23 16:15:00|143.98|141.78|144.34|142.14|144.34|142.14|143.86|141.66|0
1629735600000|2021-08-23 16:20:00|144.22|142.02|144.34|142.14|144.46|142.26|144.22|142.02|0
1629735900000|2021-08-23 16:25:00|144.22|142.02|143.45|141.25|144.58|142.38|143.45|141.25|0
1629736200000|2021-08-23 16:30:00|143.58|141.38|143.76|141.56|144.25|142.05|143.58|141.38|0
1629736500000|2021-08-23 16:35:00|143.88|141.68|143.51|141.31|143.88|141.68|143.14|140.94|0
1629736800000|2021-08-23 16:40:00|143.57|141.37|144|141.8|144.24|142.04|143.51|141.31|0
1629737100000|2021-08-23 16:45:00|143.87|141.67|142.89|140.69|144|141.8|142.77|140.57|0
1629737400000|2021-08-23 16:50:00|143.02|140.82|143.5|141.3|143.75|141.55|142.65|140.45|0
1629737700000|2021-08-23 16:55:00|143.62|141.42|145.09|142.89|145.09|142.89|143.38|141.18|0
1629738000000|2021-08-23 17:00:00|144.97|142.77|144.85|142.65|145.09|142.89|144.6|142.4|0
1629738300000|2021-08-23 17:05:00|144.72|142.52|145.21|143.01|145.21|143.01|144.6|142.4|0
1629738600000|2021-08-23 17:10:00|145.09|142.89|145.21|143.01|145.33|143.13|144.84|142.64|0
1629738900000|2021-08-23 17:15:00|145.09|142.89|144.1|141.9|145.09|142.89|143.98|141.78|0
1629739200000|2021-08-23 17:20:00|143.98|141.78|143.73|141.53|144.22|142.02|143.73|141.53|0
1629739500000|2021-08-23 17:25:00|143.61|141.41|142.75|140.55|143.61|141.41|142.27|140.07|0
1629739800000|2021-08-23 17:30:00|142.88|140.68|143.54|141.34|143.61|141.41|142.39|140.19|0
1629740100000|2021-08-23 17:35:00|143.61|141.41|141.78|139.58|143.61|141.41|141.41|139.21|0
1629740400000|2021-08-23 17:40:00|141.9|139.7|142.63|140.43|142.87|140.67|141.9|139.7|0
1629740700000|2021-08-23 17:45:00|142.5|140.3|143.11|140.91|143.11|140.91|142.5|140.3|0
1629741000000|2021-08-23 17:50:00|143.23|141.03|143.11|140.91|143.23|141.03|142.74|140.54|0
1629741300000|2021-08-23 17:55:00|142.99|140.79|142.86|140.66|143.23|141.03|142.62|140.42|0
1629741600000|2021-08-23 18:00:00|142.98|140.78|143.47|141.27|143.47|141.27|142.74|140.54|0
1629741900000|2021-08-23 18:05:00|143.59|141.39|143.83|141.63|143.96|141.76|143.59|141.39|0
1629742200000|2021-08-23 18:10:00|143.71|141.51|142.98|140.78|144.2|142|142.85|140.65|0
1629742500000|2021-08-23 18:15:00|143.1|140.9|143.34|141.14|143.34|141.14|142.49|140.29|0
1629742800000|2021-08-23 18:20:00|143.46|141.26|142.21|140.01|143.58|141.38|141.85|139.65|0
1629743100000|2021-08-23 18:25:00|142.33|140.13|141.97|139.77|142.45|140.25|141.97|139.77|0
1629743400000|2021-08-23 18:30:00|142.09|139.89|142.7|140.5|142.7|140.5|141.84|139.64|0
1629743700000|2021-08-23 18:35:00|142.82|140.62|142.82|140.62|142.82|140.62|142.57|140.37|0
1629744000000|2021-08-23 18:40:00|142.69|140.49|142.45|140.25|143.06|140.86|142.45|140.25|0
1629744300000|2021-08-23 18:45:00|142.57|140.37|143.06|140.86|143.18|140.98|142.45|140.25|0
1629744600000|2021-08-23 18:50:00|143.18|140.98|143.67|141.47|143.67|141.47|143.06|140.86|0
1629744900000|2021-08-23 18:55:00|143.54|141.34|143.3|141.1|143.67|141.47|143.3|141.1|0
1629745200000|2021-08-23 19:00:00|143.17|140.97|143.29|141.09|143.54|141.34|143.05|140.85|0
1629745500000|2021-08-23 19:05:00|143.17|140.97|142.8|140.6|143.42|141.22|142.8|140.6|0
1629745800000|2021-08-23 19:10:00|142.92|140.72|142.43|140.23|142.92|140.72|142.31|140.11|0
1629746100000|2021-08-23 19:15:00|142.55|140.35|142.06|139.86|142.55|140.35|141.94|139.74|0
1629746400000|2021-08-23 19:20:00|141.94|139.74|141.94|139.74|142.31|140.11|141.46|139.26|0
1629746700000|2021-08-23 19:25:00|142.06|139.86|142.43|140.23|142.67|140.47|141.94|139.74|0
1629747000000|2021-08-23 19:30:00|142.55|140.35|143.16|140.96|143.28|141.08|141.94|139.74|0
1629747300000|2021-08-23 19:35:00|143.28|141.08|141.93|139.73|143.34|141.14|141.93|139.73|0
1629747600000|2021-08-23 19:40:00|141.81|139.61|141.57|139.37|141.93|139.73|141.2|139|0
1629747900000|2021-08-23 19:45:00|141.44|139.24|141.68|139.48|142.17|139.97|140.96|138.76|0
1629748200000|2021-08-23 19:50:00|141.99|139.79|140.83|138.63|142.29|140.09|140.83|138.63|0
1629748500000|2021-08-23 19:55:00|140.95|138.75|139.62|137.42|140.95|138.75|139.14|136.94|0
1629748800000|2021-08-23 20:00:00|139.74|137.54|140.83|138.63|141.19|138.99|139.62|137.42|0
1629749100000|2021-08-23 20:05:00|140.58|138.38|140.83|138.63|140.95|138.75|140.58|138.38|0
1629749400000|2021-08-23 20:10:00|140.95|138.75|140.94|138.74|141.07|138.87|140.82|138.62|0
1629749700000|2021-08-23 20:15:00|141.14|138.54|141.38|138.78|141.38|138.78|141.02|138.42|0
1629750000000|2021-08-23 20:20:00|141.26|138.66|141.75|139.15|141.87|139.27|141.26|138.66|0
1629750300000|2021-08-23 20:25:00|141.74|139.14|141.74|139.14|141.74|139.14|141.74|139.14|0
1629751200000|2021-08-23 20:40:00|141.8|139.2|141.74|139.14|141.8|139.2|141.62|139.02|0
1629751500000|2021-08-23 20:45:00|141.86|139.26|141.74|139.14|141.86|139.26|141.74|139.14|0
1629751800000|2021-08-23 20:50:00|141.73|139.13|141.85|139.25|141.86|139.26|141.73|139.13|0
1629752100000|2021-08-23 20:55:00|141.98|139.38|142.28|139.68|142.46|139.86|141.98|139.38|0
1629752400000|2021-08-23 21:00:00|142.35|139.75|142.16|139.56|142.35|139.75|142.16|139.56|0
1629752700000|2021-08-23 21:05:00|142.17|139.57|142.19|139.59|142.33|139.73|142.14|139.54|0
1629753000000|2021-08-23 21:10:00|142.21|139.61|142.15|139.55|142.26|139.66|142.07|139.47|0
1629753300000|2021-08-23 21:15:00|142.17|139.57|142.15|139.55|142.17|139.57|142.11|139.51|0
1629753600000|2021-08-23 21:20:00|142.24|139.64|142.26|139.66|142.26|139.66|142.24|139.64|0
1629753900000|2021-08-23 21:25:00|142.25|139.65|142.2|139.6|142.31|139.71|142.2|139.6|0
1629754200000|2021-08-23 21:30:00|142.18|139.58|142.2|139.6|142.2|139.6|142.18|139.58|0
1629754500000|2021-08-23 21:35:00|142.18|139.58|142.21|139.61|142.21|139.61|142.18|139.58|0
1629754800000|2021-08-23 21:40:00|142.19|139.59|142.19|139.59|142.19|139.59|142.19|139.59|0
1629755100000|2021-08-23 21:45:00|142.23|139.63|142.19|139.59|142.23|139.63|142.17|139.57|0
1629755400000|2021-08-23 21:50:00|142.51|139.91|142.34|139.74|142.51|139.91|142.26|139.66|0
1629755700000|2021-08-23 21:55:00|142.31|139.71|142.33|139.73|142.38|139.78|142.29|139.69|0
1629756000000|2021-08-23 22:00:00|142|139.4|141.7|139.1|142.31|139.71|141.7|139.1|0
1629756300000|2021-08-23 22:05:00|141.82|139.22|141.82|139.22|141.94|139.34|141.7|139.1|0
1629756600000|2021-08-23 22:10:00|141.94|139.34|142.43|139.83|142.55|139.95|141.94|139.34|0
1629756900000|2021-08-23 22:15:00|142.55|139.95|143.28|140.68|143.4|140.8|142.55|139.95|0
1629757200000|2021-08-23 22:20:00|143.16|140.56|143.03|140.43|143.28|140.68|142.91|140.31|0
1629757500000|2021-08-23 22:25:00|143.15|140.55|143.03|140.43|143.15|140.55|143.03|140.43|0
1629757800000|2021-08-23 22:30:00|143.15|140.55|143.15|140.55|143.15|140.55|143.09|140.49|0
1629758100000|2021-08-23 22:35:00|143.21|140.61|143.15|140.55|143.27|140.67|143.15|140.55|0
1629758400000|2021-08-23 22:40:00|143.27|140.67|143.15|140.55|143.27|140.67|143.15|140.55|0
1629758700000|2021-08-23 22:45:00|143.02|140.42|142.9|140.3|143.02|140.42|142.78|140.18|0
1629759000000|2021-08-23 22:50:00|143.02|140.42|143.02|140.42|143.02|140.42|142.9|140.3|0
1629759300000|2021-08-23 22:55:00|142.9|140.3|142.77|140.17|143.02|140.42|142.65|140.05|0
1629759600000|2021-08-23 23:00:00|142.71|140.11|142.89|140.29|142.89|140.29|142.71|140.11|0
1629759900000|2021-08-23 23:05:00|142.95|140.35|142.89|140.29|142.95|140.35|142.77|140.17|0
1629760200000|2021-08-23 23:10:00|143.01|140.41|143.13|140.53|143.13|140.53|142.89|140.29|0
1629760500000|2021-08-23 23:15:00|143.07|140.47|143.01|140.41|143.13|140.53|143.01|140.41|0
1629760800000|2021-08-23 23:20:00|142.94|140.34|142.88|140.28|143.01|140.41|142.82|140.22|0
1629761100000|2021-08-23 23:25:00|143|140.4|143|140.4|143|140.4|142.88|140.28|0
1629761400000|2021-08-23 23:30:00|142.88|140.28|142.88|140.28|143|140.4|142.88|140.28|0
1629761700000|2021-08-23 23:35:00|143|140.4|142.75|140.15|143|140.4|142.75|140.15|0
1629762000000|2021-08-23 23:40:00|142.88|140.28|142.87|140.27|143|140.4|142.75|140.15|0
1629762300000|2021-08-23 23:45:00|142.93|140.33|142.87|140.27|143|140.4|142.75|140.15|0
1629762600000|2021-08-23 23:50:00|142.99|140.39|142.93|140.33|142.99|140.39|142.87|140.27|0
1629762900000|2021-08-23 23:55:00|142.87|140.27|143.23|140.63|143.24|140.64|142.87|140.27|0
1629763200000|2021-08-24 00:00:00|143.36|140.76|142.99|140.39|143.48|140.88|142.86|140.26|0
1629763500000|2021-08-24 00:05:00|143.11|140.51|142.98|140.38|143.48|140.88|142.86|140.26|0
1629763800000|2021-08-24 00:10:00|143.11|140.51|142.98|140.38|143.11|140.51|142.74|140.14|0
1629764100000|2021-08-24 00:15:00|143.1|140.5|143.1|140.5|143.35|140.75|142.98|140.38|0
1629764400000|2021-08-24 00:20:00|142.98|140.38|142.67|140.07|143.1|140.5|142.61|140.01|0
1629764700000|2021-08-24 00:25:00|142.73|140.13|142.36|139.76|142.86|140.26|142.36|139.76|0
1629765000000|2021-08-24 00:30:00|142.49|139.89|142.73|140.13|142.85|140.25|142.24|139.64|0
1629765300000|2021-08-24 00:35:00|142.85|140.25|142.97|140.37|142.97|140.37|142.79|140.19|0
1629765600000|2021-08-24 00:40:00|143.09|140.49|142.97|140.37|143.15|140.55|142.97|140.37|0
1629765900000|2021-08-24 00:45:00|143.09|140.49|143.21|140.61|143.33|140.73|143.09|140.49|0
1629766200000|2021-08-24 00:50:00|143.09|140.49|143.09|140.49|143.21|140.61|142.96|140.36|0
1629766500000|2021-08-24 00:55:00|143.02|140.42|142.96|140.36|143.02|140.42|142.84|140.24|0
1629766800000|2021-08-24 01:00:00|143.08|140.48|142.96|140.36|143.21|140.61|142.96|140.36|0
1629767100000|2021-08-24 01:05:00|143.08|140.48|142.89|140.29|143.08|140.48|142.89|140.29|0
1629767400000|2021-08-24 01:10:00|142.96|140.36|142.83|140.23|142.96|140.36|142.71|140.11|0
1629767700000|2021-08-24 01:15:00|142.95|140.35|142.34|139.74|142.95|140.35|142.22|139.62|0
1629768000000|2021-08-24 01:20:00|142.4|139.8|142.71|140.11|142.71|140.11|142.34|139.74|0
1629768300000|2021-08-24 01:25:00|142.83|140.23|142.95|140.35|143.07|140.47|142.7|140.1|0
1629768600000|2021-08-24 01:30:00|143.07|140.47|142.82|140.22|143.19|140.59|142.7|140.1|0
1629768900000|2021-08-24 01:35:00|142.7|140.1|143.07|140.47|143.43|140.83|142.7|140.1|0
1629769200000|2021-08-24 01:40:00|143.12|140.52|143.43|140.83|143.55|140.95|143.06|140.46|0
1629769500000|2021-08-24 01:45:00|143.55|140.95|143.31|140.71|143.55|140.95|143.18|140.58|0
1629769800000|2021-08-24 01:50:00|143.43|140.83|143.43|140.83|143.55|140.95|143.3|140.7|0
1629770100000|2021-08-24 01:55:00|143.3|140.7|143.42|140.82|143.67|141.07|143.3|140.7|0
1629770400000|2021-08-24 02:00:00|143.55|140.95|143.18|140.58|143.55|140.95|142.99|140.39|0
1629770700000|2021-08-24 02:05:00|143.05|140.45|143.05|140.45|143.3|140.7|142.81|140.21|0
1629771000000|2021-08-24 02:10:00|143.17|140.57|143.29|140.69|143.3|140.7|142.93|140.33|0
1629771300000|2021-08-24 02:15:00|143.42|140.82|143.41|140.81|143.42|140.82|143.29|140.69|0
1629771600000|2021-08-24 02:20:00|143.54|140.94|143.41|140.81|143.54|140.94|143.29|140.69|0
1629771900000|2021-08-24 02:25:00|143.29|140.69|143.16|140.56|143.35|140.75|143.04|140.44|0
1629772200000|2021-08-24 02:30:00|143.04|140.44|143.16|140.56|143.29|140.69|142.92|140.32|0
1629772500000|2021-08-24 02:35:00|143.22|140.62|143.28|140.68|143.28|140.68|143.16|140.56|0
1629772800000|2021-08-24 02:40:00|143.34|140.74|143.4|140.8|143.4|140.8|143.16|140.56|0
1629773100000|2021-08-24 02:45:00|143.28|140.68|143.03|140.43|143.28|140.68|143.03|140.43|0
1629773400000|2021-08-24 02:50:00|142.91|140.31|143.03|140.43|143.15|140.55|142.91|140.31|0
1629773700000|2021-08-24 02:55:00|143.15|140.55|142.66|140.06|143.15|140.55|142.66|140.06|0
1629774000000|2021-08-24 03:00:00|142.6|140|142.66|140.06|142.78|140.18|142.54|139.94|0
1629774300000|2021-08-24 03:05:00|142.72|140.12|142.66|140.06|142.78|140.18|142.53|139.93|0
1629774600000|2021-08-24 03:10:00|142.78|140.18|142.65|140.05|142.78|140.18|142.53|139.93|0
1629774900000|2021-08-24 03:15:00|142.71|140.11|142.77|140.17|142.9|140.3|142.65|140.05|0
1629775200000|2021-08-24 03:20:00|142.9|140.3|142.65|140.05|142.9|140.3|142.65|140.05|0
1629775500000|2021-08-24 03:25:00|142.77|140.17|142.89|140.29|142.89|140.29|142.65|140.05|0
1629775800000|2021-08-24 03:30:00|142.77|140.17|143.13|140.53|143.14|140.54|142.77|140.17|0
1629776100000|2021-08-24 03:35:00|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1629776400000|2021-08-24 03:40:00|142.89|140.29|142.88|140.28|143.01|140.41|142.76|140.16|0
1629776700000|2021-08-24 03:45:00|142.76|140.16|142.76|140.16|142.88|140.28|142.76|140.16|0
1629777000000|2021-08-24 03:50:00|142.64|140.04|142.76|140.16|142.76|140.16|142.64|140.04|0
1629777300000|2021-08-24 03:55:00|142.64|140.04|142.88|140.28|142.88|140.28|142.63|140.03|0
1629777600000|2021-08-24 04:00:00|142.76|140.16|142.88|140.28|143|140.4|142.75|140.15|0
1629777900000|2021-08-24 04:05:00|142.87|140.27|142.75|140.15|142.87|140.27|142.75|140.15|0
1629778500000|2021-08-24 04:15:00|142.87|140.27|142.99|140.39|142.99|140.39|142.87|140.27|0
1629778800000|2021-08-24 04:20:00|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1629779100000|2021-08-24 04:25:00|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1629779400000|2021-08-24 04:30:00|142.92|140.32|143.11|140.51|143.11|140.51|142.92|140.32|0
1629779700000|2021-08-24 04:35:00|142.98|140.38|142.98|140.38|142.98|140.38|142.98|140.38|0
1629780000000|2021-08-24 04:40:00|142.86|140.26|142.86|140.26|142.98|140.38|142.86|140.26|0
1629780300000|2021-08-24 04:45:00|142.98|140.38|142.85|140.25|142.98|140.38|142.73|140.13|0
1629780600000|2021-08-24 04:50:00|142.98|140.38|142.85|140.25|142.98|140.38|142.85|140.25|0
1629780900000|2021-08-24 04:55:00|142.97|140.37|142.85|140.25|142.97|140.37|142.85|140.25|0
1629781200000|2021-08-24 05:00:00|142.97|140.37|142.85|140.25|142.97|140.37|142.85|140.25|0
1629781500000|2021-08-24 05:05:00|142.97|140.37|143.21|140.61|143.21|140.61|142.97|140.37|0
1629781800000|2021-08-24 05:10:00|143.09|140.49|143.21|140.61|143.21|140.61|142.97|140.37|0
1629782100000|2021-08-24 05:15:00|143.09|140.49|142.84|140.24|143.21|140.61|142.84|140.24|0
1629782400000|2021-08-24 05:20:00|142.9|140.3|142.84|140.24|143.08|140.48|142.84|140.24|0
1629782700000|2021-08-24 05:25:00|142.96|140.36|143.08|140.48|143.33|140.73|142.96|140.36|0
1629783000000|2021-08-24 05:30:00|143.2|140.6|143.2|140.6|143.2|140.6|142.96|140.36|0
1629783300000|2021-08-24 05:35:00|143.32|140.72|143.32|140.72|143.57|140.97|143.2|140.6|0
1629783600000|2021-08-24 05:40:00|143.44|140.84|143.56|140.96|143.69|141.09|143.44|140.84|0
1629783900000|2021-08-24 05:45:00|143.62|141.02|143.93|141.33|144.06|141.46|143.56|140.96|0
1629784200000|2021-08-24 05:50:00|143.81|141.21|143.56|140.96|144.05|141.45|143.19|140.59|0
1629784500000|2021-08-24 05:55:00|143.68|141.08|143.8|141.2|143.8|141.2|143.44|140.84|0
1629784800000|2021-08-24 06:00:00|143.93|141.33|143.56|140.96|144.05|141.45|143.56|140.96|0
1629785100000|2021-08-24 06:05:00|143.55|140.95|143.68|141.08|143.92|141.32|143.43|140.83|0
1629785400000|2021-08-24 06:10:00|143.55|140.95|143.55|140.95|143.67|141.07|143.49|140.89|0
1629785700000|2021-08-24 06:15:00|143.67|141.07|143.79|141.19|143.79|141.19|143.43|140.83|0
1629786000000|2021-08-24 06:20:00|143.67|141.07|143.67|141.07|143.92|141.32|143.67|141.07|0
1629786300000|2021-08-24 06:25:00|143.55|140.95|143.67|141.07|143.91|141.31|143.55|140.95|0
1629786600000|2021-08-24 06:30:00|143.54|140.94|144.77|142.17|144.9|142.3|143.54|140.94|0
1629786900000|2021-08-24 06:35:00|144.65|142.05|146.13|143.53|147.25|144.65|144.65|142.05|0
1629787200000|2021-08-24 06:40:00|146.01|143.41|146|143.4|146.01|143.41|145.39|142.79|0
1629787500000|2021-08-24 06:45:00|145.88|143.28|146.5|143.9|146.5|143.9|145.88|143.28|0
1629787800000|2021-08-24 06:50:00|146.56|143.96|146.99|144.39|147.12|144.52|146.37|143.77|0
1629788100000|2021-08-24 06:55:00|147.05|144.45|147.12|144.52|147.24|144.64|146.74|144.14|0
1629788400000|2021-08-24 07:00:00|146.99|144.39|145.75|143.15|146.99|144.39|145.13|142.53|0
1629788700000|2021-08-24 07:05:00|145.67|143.47|145.36|143.16|146.04|143.84|145.17|142.97|0
1629789000000|2021-08-24 07:10:00|145.3|143.1|145.05|142.85|145.79|143.59|145.05|142.85|0
1629789300000|2021-08-24 07:15:00|144.92|142.72|145.17|142.97|145.42|143.22|144.18|141.98|0
1629789600000|2021-08-24 07:20:00|145.29|143.09|144.92|142.72|145.54|143.34|144.67|142.47|0
1629789900000|2021-08-24 07:25:00|144.8|142.6|144.92|142.72|145.66|143.46|144.8|142.6|0
1629790200000|2021-08-24 07:30:00|145.04|142.84|144.67|142.47|145.29|143.09|144.55|142.35|0
1629790500000|2021-08-24 07:35:00|144.54|142.34|144.91|142.71|145.41|143.21|144.42|142.22|0
1629790800000|2021-08-24 07:40:00|145.04|142.84|144.66|142.46|145.04|142.84|144.54|142.34|0
1629791100000|2021-08-24 07:45:00|144.54|142.34|144.78|142.58|144.91|142.71|144.42|142.22|0
1629791400000|2021-08-24 07:50:00|144.66|142.46|144.16|141.96|144.66|142.46|144.16|141.96|0
1629791700000|2021-08-24 07:55:00|144.29|142.09|144.16|141.96|144.41|142.21|143.67|141.47|0
1629792000000|2021-08-24 08:00:00|144.04|141.84|144.86|142.66|145.48|143.28|143.79|141.59|0
1629792300000|2021-08-24 08:05:00|144.74|142.54|145.35|143.15|145.72|143.52|144.62|142.42|0
1629792600000|2021-08-24 08:10:00|145.23|143.03|144.98|142.78|145.72|143.52|144.98|142.78|0
1629792900000|2021-08-24 08:15:00|144.86|142.66|144.98|142.78|145.35|143.15|144.61|142.41|0
1629793200000|2021-08-24 08:20:00|144.86|142.66|145.1|142.9|145.35|143.15|144.85|142.65|0
1629793500000|2021-08-24 08:25:00|145.22|143.02|145.1|142.9|145.22|143.02|144.61|142.41|0
1629793800000|2021-08-24 08:30:00|144.97|142.77|144.73|142.53|145.1|142.9|144.6|142.4|0
1629794100000|2021-08-24 08:35:00|144.72|142.52|144.23|142.03|144.97|142.77|143.86|141.66|0
1629794400000|2021-08-24 08:40:00|144.35|142.15|144.72|142.52|144.97|142.77|144.35|142.15|0
1629794700000|2021-08-24 08:45:00|144.78|142.58|144.72|142.52|145.09|142.89|144.6|142.4|0
1629795000000|2021-08-24 08:50:00|144.6|142.4|144.72|142.52|144.84|142.64|144.59|142.39|0
1629795300000|2021-08-24 08:55:00|144.59|142.39|144.47|142.27|144.72|142.52|144.34|142.14|0
1629795600000|2021-08-24 09:00:00|144.34|142.14|144.1|141.9|144.47|142.27|143.97|141.77|0
1629795900000|2021-08-24 09:05:00|144.03|141.83|144.09|141.89|144.22|142.02|143.73|141.53|0
1629796200000|2021-08-24 09:10:00|144.22|142.02|144.46|142.26|144.83|142.63|144.09|141.89|0
1629796500000|2021-08-24 09:15:00|144.52|142.32|144.46|142.26|144.58|142.38|144.21|142.01|0
1629796800000|2021-08-24 09:20:00|144.39|142.19|144.46|142.26|144.7|142.5|144.33|142.13|0
1629797100000|2021-08-24 09:25:00|144.33|142.13|143.84|141.64|144.58|142.38|143.84|141.64|0
1629797400000|2021-08-24 09:30:00|143.78|141.58|143.96|141.76|144.21|142.01|143.65|141.45|0
1629797700000|2021-08-24 09:35:00|143.84|141.64|142.98|140.78|143.96|141.76|142.86|140.66|0
1629798000000|2021-08-24 09:40:00|143.1|140.9|142.61|140.41|143.1|140.9|142.37|140.17|0
1629798300000|2021-08-24 09:45:00|142.73|140.53|142.85|140.65|143.22|141.02|142.61|140.41|0
1629798600000|2021-08-24 09:50:00|142.73|140.53|142.85|140.65|142.97|140.77|142.6|140.4|0
1629798900000|2021-08-24 09:55:00|142.91|140.71|142.11|139.91|142.97|140.77|141.87|139.67|0
1629799200000|2021-08-24 10:00:00|142.24|140.04|142.6|140.4|142.6|140.4|141.87|139.67|0
1629799500000|2021-08-24 10:05:00|142.48|140.28|142.96|140.76|143.09|140.89|142.35|140.15|0
1629799800000|2021-08-24 10:10:00|142.72|140.52|142.96|140.76|143.33|141.13|142.6|140.4|0
1629800100000|2021-08-24 10:15:00|142.84|140.64|142.71|140.51|142.96|140.76|142.35|140.15|0
1629800400000|2021-08-24 10:20:00|142.84|140.64|142.59|140.39|142.96|140.76|142.47|140.27|0
1629800700000|2021-08-24 10:25:00|142.53|140.33|143.2|141|143.57|141.37|142.53|140.33|0
1629801000000|2021-08-24 10:30:00|143.32|141.12|143.56|141.36|143.56|141.36|143.2|141|0
1629801300000|2021-08-24 10:35:00|143.5|141.3|143.19|140.99|143.69|141.49|143.13|140.93|0
1629801600000|2021-08-24 10:40:00|143.32|141.12|143.68|141.48|143.93|141.73|143.32|141.12|0
1629801900000|2021-08-24 10:45:00|143.8|141.6|143.68|141.48|143.93|141.73|143.68|141.48|0
1629802200000|2021-08-24 10:50:00|143.56|141.36|143.68|141.48|143.92|141.72|143.55|141.35|0
1629802500000|2021-08-24 10:55:00|143.8|141.6|144.22|142.02|144.29|142.09|143.55|141.35|0
1629802800000|2021-08-24 11:00:00|144.17|141.97|143.43|141.23|144.41|142.21|143.43|141.23|0
1629803100000|2021-08-24 11:05:00|143.55|141.35|143.42|141.22|143.92|141.72|143.42|141.22|0
1629803400000|2021-08-24 11:10:00|143.3|141.1|143.54|141.34|143.79|141.59|143.3|141.1|0
1629803700000|2021-08-24 11:15:00|143.67|141.47|143.79|141.59|144.03|141.83|143.42|141.22|0
1629804000000|2021-08-24 11:20:00|143.66|141.46|143.35|141.15|143.79|141.59|143.17|140.97|0
1629804300000|2021-08-24 11:25:00|143.3|141.1|143.66|141.46|143.66|141.46|143.29|141.09|0
1629804600000|2021-08-24 11:30:00|143.78|141.58|142.8|140.6|143.78|141.58|142.8|140.6|0
1629804900000|2021-08-24 11:35:00|143.17|140.97|142.68|140.48|143.53|141.33|142.68|140.48|0
1629805200000|2021-08-24 11:40:00|142.55|140.35|143.04|140.84|143.16|140.96|142.55|140.35|0
1629805500000|2021-08-24 11:45:00|143.16|140.96|142.55|140.35|143.16|140.96|142.55|140.35|0
1629805800000|2021-08-24 11:50:00|142.67|140.47|142.43|140.23|142.92|140.72|142.18|139.98|0
1629806100000|2021-08-24 11:55:00|142.3|140.1|142.42|140.22|143.03|140.83|142.3|140.1|0
1629806400000|2021-08-24 12:00:00|142.48|140.28|142.06|139.86|142.91|140.71|142.06|139.86|0
1629806700000|2021-08-24 12:05:00|142.18|139.98|142.3|140.1|142.54|140.34|142.18|139.98|0
1629807000000|2021-08-24 12:10:00|142.42|140.22|142.42|140.22|142.54|140.34|142.29|140.09|0
1629807300000|2021-08-24 12:15:00|142.35|140.15|142.29|140.09|142.9|140.7|142.29|140.09|0
1629807600000|2021-08-24 12:20:00|142.41|140.21|141.07|138.87|142.41|140.21|140.71|138.51|0
1629807900000|2021-08-24 12:25:00|141.19|138.99|141.68|139.48|141.92|139.72|141.19|138.99|0
1629808200000|2021-08-24 12:30:00|141.56|139.36|141.43|139.23|141.68|139.48|141.07|138.87|0
1629808500000|2021-08-24 12:35:00|141.31|139.11|140.46|138.26|141.43|139.23|140.22|138.02|0
1629808800000|2021-08-24 12:40:00|140.34|138.14|140.46|138.26|140.94|138.74|140.34|138.14|0
1629809100000|2021-08-24 12:45:00|140.34|138.14|140.34|138.14|140.94|138.74|140.34|138.14|0
1629809400000|2021-08-24 12:50:00|140.46|138.26|140.82|138.62|141.06|138.86|140.34|138.14|0
1629809700000|2021-08-24 12:55:00|140.75|138.55|141.18|138.98|141.42|139.22|140.7|138.5|0
1629810000000|2021-08-24 13:00:00|141.3|139.1|142.15|139.95|142.39|140.19|141.3|139.1|0
1629810300000|2021-08-24 13:05:00|142.27|140.07|142.63|140.43|142.88|140.68|142.15|139.95|0
1629810600000|2021-08-24 13:10:00|142.39|140.19|142.51|140.31|142.76|140.56|142.27|140.07|0
1629810900000|2021-08-24 13:15:00|142.63|140.43|142.75|140.55|142.87|140.67|142.27|140.07|0
1629811200000|2021-08-24 13:20:00|142.63|140.43|142.51|140.31|142.87|140.67|142.51|140.31|0
1629811500000|2021-08-24 13:25:00|142.63|140.43|142.99|140.79|143.6|141.4|142.63|140.43|0
1629811800000|2021-08-24 13:30:00|143.11|140.91|141.04|138.84|143.36|141.16|141.04|138.84|0
1629812100000|2021-08-24 13:35:00|140.92|138.72|142.38|140.18|143.29|141.09|140.56|138.36|0
1629812400000|2021-08-24 13:40:00|142.5|140.3|143.17|140.97|143.23|141.03|142.01|139.81|0
1629812700000|2021-08-24 13:45:00|143.23|141.03|143.72|141.52|143.84|141.64|142.37|140.17|0
1629813000000|2021-08-24 13:50:00|143.84|141.64|142.98|140.78|144.08|141.88|142.86|140.66|0
1629813300000|2021-08-24 13:55:00|143.1|140.9|143.35|141.15|144.21|142.01|142.74|140.54|0
1629813600000|2021-08-24 14:00:00|142.98|140.78|143.65|141.45|144.2|142|142.49|140.29|0
1629813900000|2021-08-24 14:05:00|143.47|141.27|143.71|141.51|143.95|141.75|142.49|140.29|0
1629814200000|2021-08-24 14:10:00|143.59|141.39|143.71|141.51|144.32|142.12|143.34|141.14|0
1629814500000|2021-08-24 14:15:00|143.83|141.63|145.06|142.86|145.06|142.86|143.83|141.63|0
1629814800000|2021-08-24 14:20:00|144.93|142.73|144.32|142.12|145.06|142.86|144.07|141.87|0
1629815100000|2021-08-24 14:25:00|144.44|142.24|145.05|142.85|145.05|142.85|144.31|142.11|0
1629815400000|2021-08-24 14:30:00|144.93|142.73|144.43|142.23|145.05|142.85|144.07|141.87|0
1629815700000|2021-08-24 14:35:00|144.56|142.36|144.92|142.72|145.05|142.85|144.43|142.23|0
1629816000000|2021-08-24 14:40:00|145.05|142.85|144.8|142.6|145.05|142.85|144.55|142.35|0
1629816300000|2021-08-24 14:45:00|144.92|142.72|144.92|142.72|145.05|142.85|144.43|142.23|0
1629816600000|2021-08-24 14:50:00|145.04|142.84|144.67|142.47|145.54|143.34|144.3|142.1|0
1629816900000|2021-08-24 14:55:00|144.42|142.22|144.3|142.1|144.67|142.47|143.81|141.61|0
1629817200000|2021-08-24 15:00:00|144.18|141.98|143.81|141.61|144.67|142.47|143.56|141.36|0
1629817500000|2021-08-24 15:05:00|143.93|141.73|144.29|142.09|144.54|142.34|143.81|141.61|0
1629817800000|2021-08-24 15:10:00|144.42|142.22|144.66|142.46|144.78|142.58|144.05|141.85|0
1629818100000|2021-08-24 15:15:00|144.78|142.58|144.66|142.46|145.03|142.83|144.29|142.09|0
1629818400000|2021-08-24 15:20:00|144.78|142.58|144.78|142.58|145.15|142.95|144.66|142.46|0
1629818700000|2021-08-24 15:25:00|144.66|142.46|143.18|140.98|144.66|142.46|143.18|140.98|0
1629819000000|2021-08-24 15:30:00|142.94|140.74|142.2|140|143.06|140.86|142.08|139.88|0
1629819300000|2021-08-24 15:35:00|142.32|140.12|142.93|140.73|143.42|141.22|142.32|140.12|0
1629819600000|2021-08-24 15:40:00|142.81|140.61|142.93|140.73|143.05|140.85|142.32|140.12|0
1629819900000|2021-08-24 15:45:00|142.81|140.61|142.68|140.48|143.3|141.1|142.44|140.24|0
1629820200000|2021-08-24 15:50:00|142.8|140.6|143.29|141.09|143.29|141.09|142.68|140.48|0
1629820500000|2021-08-24 15:55:00|143.23|141.03|143.41|141.21|143.66|141.46|143.05|140.85|0
1629820800000|2021-08-24 16:00:00|143.29|141.09|142.8|140.6|143.41|141.21|142.31|140.11|0
1629821100000|2021-08-24 16:05:00|142.92|140.72|144.04|141.84|144.29|142.09|142.8|140.6|0
1629821400000|2021-08-24 16:10:00|143.92|141.72|143.79|141.59|144.28|142.08|143.79|141.59|0
1629821700000|2021-08-24 16:15:00|143.92|141.72|143.55|141.35|143.92|141.72|143.06|140.86|0
1629822000000|2021-08-24 16:20:00|143.42|141.22|143.18|140.98|143.55|141.35|142.93|140.73|0
1629822300000|2021-08-24 16:25:00|143.11|140.91|142.69|140.49|143.18|140.98|142.57|140.37|0
1629822600000|2021-08-24 16:30:00|142.62|140.42|143.17|140.97|143.3|141.1|142.32|140.12|0
1629822900000|2021-08-24 16:35:00|143.3|141.1|143.35|141.15|143.54|141.34|142.81|140.61|0
1629823200000|2021-08-24 16:40:00|143.29|141.09|143.78|141.58|143.9|141.7|143.17|140.97|0
1629823500000|2021-08-24 16:45:00|143.66|141.46|143.65|141.45|144.02|141.82|143.53|141.33|0
1629823800000|2021-08-24 16:50:00|143.78|141.58|143.77|141.57|143.78|141.58|143.53|141.33|0
1629824100000|2021-08-24 16:55:00|143.65|141.45|143.89|141.69|143.89|141.69|143.53|141.33|0
1629824400000|2021-08-24 17:00:00|144.02|141.82|144.5|142.3|144.63|142.43|143.89|141.69|0
1629824700000|2021-08-24 17:05:00|144.63|142.43|144.5|142.3|144.63|142.43|144.14|141.94|0
1629825000000|2021-08-24 17:10:00|144.38|142.18|144.25|142.05|144.5|142.3|144.25|142.05|0
1629825300000|2021-08-24 17:15:00|144.38|142.18|144.5|142.3|144.62|142.42|144.25|142.05|0
1629825600000|2021-08-24 17:20:00|144.38|142.18|144.37|142.17|144.5|142.3|144.25|142.05|0
1629825900000|2021-08-24 17:25:00|144.25|142.05|144.25|142.05|144.37|142.17|143.88|141.68|0
1629826200000|2021-08-24 17:30:00|144.37|142.17|144.74|142.54|144.74|142.54|144.37|142.17|0
1629826500000|2021-08-24 17:35:00|144.61|142.41|145.1|142.9|145.23|143.03|144.61|142.41|0
1629826800000|2021-08-24 17:40:00|145.23|143.03|145.22|143.02|145.59|143.39|145.1|142.9|0
1629827100000|2021-08-24 17:45:00|145.35|143.15|145.34|143.14|145.47|143.27|145.1|142.9|0
1629827400000|2021-08-24 17:50:00|145.22|143.02|145.59|143.39|145.59|143.39|144.85|142.65|0
1629827700000|2021-08-24 17:55:00|145.71|143.51|145.34|143.14|145.71|143.51|145.34|143.14|0
1629828000000|2021-08-24 18:00:00|145.46|143.26|145.58|143.38|145.83|143.63|145.34|143.14|0
1629828300000|2021-08-24 18:05:00|145.64|143.44|144.58|142.38|145.64|143.44|144.46|142.26|0
1629828600000|2021-08-24 18:10:00|144.7|142.5|144.95|142.75|144.95|142.75|144.58|142.38|0
1629828900000|2021-08-24 18:15:00|144.82|142.62|144.94|142.74|145.07|142.87|144.7|142.5|0
1629829200000|2021-08-24 18:20:00|144.82|142.62|144.94|142.74|145.07|142.87|144.57|142.37|0
1629829500000|2021-08-24 18:25:00|145.07|142.87|144.69|142.49|145.07|142.87|144.57|142.37|0
1629829800000|2021-08-24 18:30:00|144.57|142.37|145.06|142.86|145.06|142.86|144.57|142.37|0
1629830100000|2021-08-24 18:35:00|144.94|142.74|144.69|142.49|144.94|142.74|144.44|142.24|0
1629830400000|2021-08-24 18:40:00|144.81|142.61|144.93|142.73|144.93|142.73|144.69|142.49|0
1629830700000|2021-08-24 18:45:00|144.81|142.61|145.3|143.1|145.3|143.1|144.81|142.61|0
1629831000000|2021-08-24 18:50:00|145.42|143.22|145.42|143.22|145.42|143.22|145.05|142.85|0
1629831300000|2021-08-24 18:55:00|145.55|143.35|145.54|143.34|145.55|143.35|145.17|142.97|0
1629831600000|2021-08-24 19:00:00|145.42|143.22|145.42|143.22|145.67|143.47|145.42|143.22|0
1629831900000|2021-08-24 19:05:00|145.29|143.09|145.04|142.84|145.42|143.22|144.8|142.6|0
1629832200000|2021-08-24 19:10:00|145.1|142.9|145.17|142.97|145.41|143.21|144.92|142.72|0
1629832500000|2021-08-24 19:15:00|145.04|142.84|145.41|143.21|145.78|143.58|145.04|142.84|0
1629832800000|2021-08-24 19:20:00|145.29|143.09|145.16|142.96|145.53|143.33|145.1|142.9|0
1629833100000|2021-08-24 19:25:00|145.28|143.08|145.41|143.21|145.53|143.33|144.91|142.71|0
1629833400000|2021-08-24 19:30:00|145.28|143.08|144.79|142.59|145.41|143.21|144.42|142.22|0
1629833700000|2021-08-24 19:35:00|144.66|142.46|143.8|141.6|144.66|142.46|143.8|141.6|0
1629834000000|2021-08-24 19:40:00|143.86|141.66|143.55|141.35|144.17|141.97|143.43|141.23|0
1629834300000|2021-08-24 19:45:00|143.61|141.41|143.18|140.98|143.8|141.6|143.06|140.86|0
1629834600000|2021-08-24 19:50:00|142.94|140.74|142.2|140|143.18|140.98|142.08|139.88|0
1629834900000|2021-08-24 19:55:00|142.32|140.12|142.15|139.95|142.81|140.61|141.84|139.64|0
1629835200000|2021-08-24 20:00:00|142.39|140.19|142.39|140.19|142.88|140.68|142.39|140.19|0
1629835500000|2021-08-24 20:05:00|142.51|140.31|142.51|140.31|142.75|140.55|142.51|140.31|0
1629835800000|2021-08-24 20:10:00|142.38|140.18|141.89|139.69|142.38|140.18|141.89|139.69|0
1629836100000|2021-08-24 20:15:00|142.22|139.62|142.82|140.22|142.88|140.28|142.09|139.49|0
1629836400000|2021-08-24 20:20:00|142.95|140.35|143.07|140.47|143.07|140.47|142.82|140.22|0
1629836700000|2021-08-24 20:25:00|143.19|140.59|143.31|140.71|143.43|140.83|143.13|140.53|0
1629837000000|2021-08-24 20:30:00|143.19|140.59|142.94|140.34|143.31|140.71|142.94|140.34|0
1629837300000|2021-08-24 20:35:00|143.06|140.46|142.45|139.85|143.06|140.46|142.45|139.85|0
1629837600000|2021-08-24 20:40:00|142.57|139.97|142.94|140.34|142.94|140.34|142.57|139.97|0
1629837900000|2021-08-24 20:45:00|143.06|140.46|142.57|139.97|143.18|140.58|142.44|139.84|0
1629838200000|2021-08-24 20:50:00|142.69|140.09|143.18|140.58|143.18|140.58|142.69|140.09|0
1629838500000|2021-08-24 20:55:00|143.11|140.51|143.11|140.51|143.42|140.82|143.11|140.51|0
1629838800000|2021-08-24 21:00:00|143.15|140.55|143.08|140.48|143.22|140.62|142.92|140.32|0
1629839100000|2021-08-24 21:05:00|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1629839400000|2021-08-24 21:10:00|143.08|140.48|143.3|140.7|143.32|140.72|143.08|140.48|0
1629839700000|2021-08-24 21:15:00|143.18|140.58|143.5|140.9|143.5|140.9|143.18|140.58|0
1629840000000|2021-08-24 21:20:00|143.35|140.75|143.56|140.96|143.57|140.97|143.35|140.75|0
1629840300000|2021-08-24 21:25:00|143.4|140.8|143.35|140.75|143.4|140.8|143.31|140.71|0
1629840600000|2021-08-24 21:30:00|143.33|140.73|143.56|140.96|143.56|140.96|143.33|140.73|0
1629840900000|2021-08-24 21:35:00|143.47|140.87|143.4|140.8|143.63|141.03|143.4|140.8|0
1629841200000|2021-08-24 21:40:00|143.42|140.82|143.45|140.85|143.52|140.92|143.39|140.79|0
1629841500000|2021-08-24 21:45:00|143.5|140.9|143.48|140.88|143.5|140.9|143.43|140.83|0
1629841800000|2021-08-24 21:50:00|143.43|140.83|143.43|140.83|143.44|140.84|143.41|140.81|0
1629842100000|2021-08-24 21:55:00|143.41|140.81|143.48|140.88|143.49|140.89|143.39|140.79|0
1629842400000|2021-08-24 22:00:00|143.2|140.6|143.08|140.48|143.39|140.79|142.84|140.24|0
1629842700000|2021-08-24 22:05:00|143.14|140.54|143.02|140.42|143.14|140.54|143.02|140.42|0
1629843000000|2021-08-24 22:10:00|143.14|140.54|143.14|140.54|143.14|140.54|143.02|140.42|0
1629843300000|2021-08-24 22:15:00|143.01|140.41|143.14|140.54|143.14|140.54|143.01|140.41|0
1629843600000|2021-08-24 22:20:00|143.01|140.41|143.01|140.41|143.13|140.53|143.01|140.41|0
1629843900000|2021-08-24 22:25:00|143.07|140.47|143.13|140.53|143.13|140.53|143.07|140.47|0
1629844200000|2021-08-24 22:30:00|143.25|140.65|143.25|140.65|143.25|140.65|143.01|140.41|0
1629844500000|2021-08-24 22:35:00|143.13|140.53|143.25|140.65|143.25|140.65|143.13|140.53|0
1629844800000|2021-08-24 22:40:00|143.37|140.77|143.25|140.65|143.37|140.77|143.25|140.65|0
1629845100000|2021-08-24 22:45:00|143.37|140.77|143.25|140.65|143.37|140.77|143.25|140.65|0
1629845400000|2021-08-24 22:50:00|143.18|140.58|143|140.4|143.18|140.58|143|140.4|0
1629845700000|2021-08-24 22:55:00|142.87|140.27|142.63|140.03|142.87|140.27|142.63|140.03|0
1629846000000|2021-08-24 23:00:00|142.69|140.09|142.38|139.78|142.87|140.27|142.38|139.78|0
1629846300000|2021-08-24 23:05:00|142.26|139.66|142.13|139.53|142.38|139.78|142.01|139.41|0
1629846600000|2021-08-24 23:10:00|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1629846900000|2021-08-24 23:15:00|142.13|139.53|141.76|139.16|142.13|139.53|141.76|139.16|0
1629847200000|2021-08-24 23:20:00|141.89|139.29|141.76|139.16|141.89|139.29|141.64|139.04|0
1629847500000|2021-08-24 23:25:00|141.7|139.1|141.76|139.16|141.76|139.16|141.52|138.92|0
1629847800000|2021-08-24 23:30:00|141.64|139.04|141.88|139.28|141.94|139.34|141.52|138.92|0
1629848100000|2021-08-24 23:35:00|141.94|139.34|142.12|139.52|142.12|139.52|141.88|139.28|0
1629848400000|2021-08-24 23:40:00|142.24|139.64|142|139.4|142.24|139.64|142|139.4|0
1629848700000|2021-08-24 23:45:00|141.93|139.33|141.38|138.78|141.93|139.33|141.14|138.54|0
1629849000000|2021-08-24 23:50:00|141.63|139.03|141.75|139.15|141.99|139.39|141.63|139.03|0
1629849300000|2021-08-24 23:55:00|141.63|139.03|141.99|139.39|142.11|139.51|141.5|138.9|0
1629849600000|2021-08-25 00:00:00|141.87|139.27|142.96|140.36|143.09|140.49|141.87|139.27|0
1629849900000|2021-08-25 00:05:00|143.09|140.49|142.78|140.18|143.82|141.22|142.6|140|0
1629850200000|2021-08-25 00:10:00|142.84|140.24|142.84|140.24|143.08|140.48|142.72|140.12|0
1629850500000|2021-08-25 00:15:00|142.9|140.3|142.84|140.24|143.45|140.85|142.47|139.87|0
1629850800000|2021-08-25 00:20:00|142.71|140.11|143.08|140.48|143.08|140.48|142.34|139.74|0
1629851100000|2021-08-25 00:25:00|142.96|140.36|142.71|140.11|143.08|140.48|142.71|140.11|0
1629851400000|2021-08-25 00:30:00|142.59|139.99|142.34|139.74|142.59|139.99|142.1|139.5|0
1629851700000|2021-08-25 00:35:00|142.46|139.86|142.21|139.61|142.46|139.86|142.09|139.49|0
1629852000000|2021-08-25 00:40:00|142.09|139.49|141.97|139.37|142.21|139.61|141.85|139.25|0
1629852300000|2021-08-25 00:45:00|142.09|139.49|142.21|139.61|142.46|139.86|142.09|139.49|0
1629852600000|2021-08-25 00:50:00|142.15|139.55|142.21|139.61|142.33|139.73|142.09|139.49|0
1629852900000|2021-08-25 00:55:00|142.14|139.54|141.96|139.36|142.21|139.61|141.84|139.24|0
1629853200000|2021-08-25 01:00:00|141.84|139.24|141.71|139.11|141.96|139.36|141.35|138.75|0
1629853500000|2021-08-25 01:05:00|141.84|139.24|141.47|138.87|141.96|139.36|141.47|138.87|0
1629853800000|2021-08-25 01:10:00|141.59|138.99|141.71|139.11|141.83|139.23|141.47|138.87|0
1629854100000|2021-08-25 01:15:00|141.83|139.23|142.07|139.47|142.44|139.84|141.83|139.23|0
1629854400000|2021-08-25 01:20:00|142.2|139.6|141.95|139.35|142.44|139.84|141.95|139.35|0
1629854700000|2021-08-25 01:25:00|142.01|139.41|141.83|139.23|142.19|139.59|141.7|139.1|0
1629855000000|2021-08-25 01:30:00|141.95|139.35|142.31|139.71|142.31|139.71|141.58|138.98|0
1629855300000|2021-08-25 01:35:00|142.19|139.59|142.19|139.59|142.31|139.71|141.82|139.22|0
1629855600000|2021-08-25 01:40:00|142.06|139.46|142.18|139.58|142.43|139.83|142.06|139.46|0
1629855900000|2021-08-25 01:45:00|142.31|139.71|141.94|139.34|142.43|139.83|141.82|139.22|0
1629856200000|2021-08-25 01:50:00|142.06|139.46|141.81|139.21|142.06|139.46|141.57|138.97|0
1629856500000|2021-08-25 01:55:00|141.69|139.09|141.57|138.97|141.93|139.33|141.45|138.85|0
1629856800000|2021-08-25 02:00:00|141.45|138.85|141.93|139.33|141.93|139.33|141.45|138.85|0
1629857100000|2021-08-25 02:05:00|142.05|139.45|141.81|139.21|142.05|139.45|141.81|139.21|0
1629857400000|2021-08-25 02:10:00|141.93|139.33|141.8|139.2|142.05|139.45|141.68|139.08|0
1629857700000|2021-08-25 02:15:00|141.74|139.14|141.31|138.71|141.8|139.2|141.31|138.71|0
1629858000000|2021-08-25 02:20:00|141.19|138.59|139.98|137.38|141.44|138.84|139.98|137.38|0
1629858300000|2021-08-25 02:25:00|140.1|137.5|140.1|137.5|140.7|138.1|139.98|137.38|0
1629858600000|2021-08-25 02:30:00|139.98|137.38|140.7|138.1|140.82|138.22|139.98|137.38|0
1629858900000|2021-08-25 02:35:00|140.58|137.98|140.7|138.1|140.82|138.22|140.58|137.98|0
1629859200000|2021-08-25 02:40:00|140.76|138.16|140.45|137.85|140.76|138.16|140.33|137.73|0
1629859500000|2021-08-25 02:45:00|140.57|137.97|140.51|137.91|140.7|138.1|140.45|137.85|0
1629859800000|2021-08-25 02:50:00|140.57|137.97|140.45|137.85|140.57|137.97|140.33|137.73|0
1629860100000|2021-08-25 02:55:00|140.33|137.73|140.57|137.97|140.69|138.09|140.33|137.73|0
1629860400000|2021-08-25 03:00:00|140.45|137.85|139.84|137.24|140.45|137.85|139.36|136.76|0
1629860700000|2021-08-25 03:05:00|139.9|137.3|140.32|137.72|140.32|137.72|139.84|137.24|0
1629861000000|2021-08-25 03:10:00|140.44|137.84|140.44|137.84|140.56|137.96|140.2|137.6|0
1629861300000|2021-08-25 03:15:00|140.32|137.72|140.56|137.96|140.68|138.08|140.32|137.72|0
1629861600000|2021-08-25 03:20:00|140.62|138.02|140.43|137.83|140.68|138.08|140.31|137.71|0
1629861900000|2021-08-25 03:25:00|140.31|137.71|140.31|137.71|140.43|137.83|140.19|137.59|0
1629862200000|2021-08-25 03:30:00|140.37|137.77|140.91|138.31|140.91|138.31|140.37|137.77|0
1629862500000|2021-08-25 03:35:00|141.04|138.44|140.79|138.19|141.04|138.44|140.67|138.07|0
1629862800000|2021-08-25 03:40:00|140.67|138.07|140.67|138.07|140.91|138.31|140.6|138|0
1629863100000|2021-08-25 03:45:00|140.73|138.13|140.91|138.31|141.03|138.43|140.73|138.13|0
1629863400000|2021-08-25 03:50:00|140.79|138.19|140.54|137.94|140.91|138.31|140.42|137.82|0
1629863700000|2021-08-25 03:55:00|140.42|137.82|140.3|137.7|140.54|137.94|140.05|137.45|0
1629864000000|2021-08-25 04:00:00|140.23|137.63|140.29|137.69|140.3|137.7|140.05|137.45|0
1629864300000|2021-08-25 04:05:00|140.35|137.75|140.05|137.45|140.42|137.82|140.05|137.45|0
1629864600000|2021-08-25 04:10:00|140.17|137.57|140.17|137.57|140.17|137.57|140.05|137.45|0
1629864900000|2021-08-25 04:15:00|140.29|137.69|140.29|137.69|140.41|137.81|140.29|137.69|0
1629865200000|2021-08-25 04:20:00|140.41|137.81|140.29|137.69|140.41|137.81|140.29|137.69|0
1629865500000|2021-08-25 04:25:00|140.41|137.81|140.4|137.8|140.53|137.93|140.4|137.8|0
1629865800000|2021-08-25 04:30:00|140.52|137.92|140.28|137.68|140.52|137.92|140.28|137.68|0
1629866100000|2021-08-25 04:35:00|140.4|137.8|140.52|137.92|140.52|137.92|140.34|137.74|0
1629866400000|2021-08-25 04:40:00|140.16|137.56|140.03|137.43|140.16|137.56|140.03|137.43|0
1629866700000|2021-08-25 04:45:00|140.15|137.55|140.03|137.43|140.4|137.8|139.91|137.31|0
1629867000000|2021-08-25 04:50:00|139.91|137.31|140.03|137.43|140.03|137.43|139.91|137.31|0
1629867300000|2021-08-25 04:55:00|139.91|137.31|139.54|136.94|139.91|137.31|139.54|136.94|0
1629867600000|2021-08-25 05:00:00|139.66|137.06|140.27|137.67|140.51|137.91|139.66|137.06|0
1629867900000|2021-08-25 05:05:00|140.39|137.79|140.51|137.91|140.63|138.03|140.27|137.67|0
1629868200000|2021-08-25 05:10:00|140.56|137.96|140.63|138.03|140.75|138.15|140.38|137.78|0
1629868500000|2021-08-25 05:15:00|140.5|137.9|140.74|138.14|140.75|138.15|140.5|137.9|0
1629868800000|2021-08-25 05:20:00|140.87|138.27|140.99|138.39|140.99|138.39|140.74|138.14|0
1629869100000|2021-08-25 05:25:00|140.98|138.38|141.1|138.5|141.23|138.63|140.86|138.26|0
1629869400000|2021-08-25 05:30:00|140.98|138.38|141.53|138.93|141.71|139.11|140.98|138.38|0
1629869700000|2021-08-25 05:35:00|141.59|138.99|141.71|139.11|141.83|139.23|141.47|138.87|0
1629870000000|2021-08-25 05:40:00|141.83|139.23|141.95|139.35|142.07|139.47|141.71|139.11|0
1629870300000|2021-08-25 05:45:00|141.83|139.23|141.58|138.98|141.95|139.35|141.58|138.98|0
1629870600000|2021-08-25 05:50:00|141.7|139.1|141.82|139.22|141.82|139.22|141.46|138.86|0
1629870900000|2021-08-25 05:55:00|141.94|139.34|141.88|139.28|141.94|139.34|141.82|139.22|0
1629871200000|2021-08-25 06:00:00|141.94|139.34|141.82|139.22|141.94|139.34|141.58|138.98|0
1629871500000|2021-08-25 06:05:00|141.94|139.34|141.69|139.09|142.31|139.71|141.57|138.97|0
1629871800000|2021-08-25 06:10:00|141.75|139.15|142.18|139.58|142.3|139.7|141.75|139.15|0
1629872100000|2021-08-25 06:15:00|142.06|139.46|141.81|139.21|142.06|139.46|141.69|139.09|0
1629872400000|2021-08-25 06:20:00|141.87|139.27|141.75|139.15|141.93|139.33|141.69|139.09|0
1629872700000|2021-08-25 06:25:00|141.81|139.21|141.93|139.33|142.17|139.57|141.81|139.21|0
1629873000000|2021-08-25 06:30:00|141.81|139.21|141.44|138.84|141.93|139.33|141.32|138.72|0
1629873300000|2021-08-25 06:35:00|141.32|138.72|141.44|138.84|141.56|138.96|141.32|138.72|0
1629873600000|2021-08-25 06:40:00|141.5|138.9|141.68|139.08|141.68|139.08|141.44|138.84|0
1629873900000|2021-08-25 06:45:00|141.8|139.2|141.92|139.32|142.17|139.57|141.8|139.2|0
1629874200000|2021-08-25 06:50:00|142.04|139.44|142.28|139.68|142.41|139.81|141.92|139.32|0
1629874500000|2021-08-25 06:55:00|142.16|139.56|142.16|139.56|142.4|139.8|141.92|139.32|0
1629874800000|2021-08-25 07:00:00|142.04|139.44|143.26|140.66|143.38|140.78|141.91|139.31|0
1629875100000|2021-08-25 07:05:00|142.94|140.74|142.57|140.37|143.06|140.86|142.2|140|0
1629875400000|2021-08-25 07:10:00|142.5|140.3|141.95|139.75|142.5|140.3|141.71|139.51|0
1629875700000|2021-08-25 07:15:00|142.07|139.87|142.19|139.99|142.69|140.49|141.95|139.75|0
1629876000000|2021-08-25 07:20:00|142.32|140.12|141.58|139.38|142.56|140.36|141.58|139.38|0
1629876300000|2021-08-25 07:25:00|141.7|139.5|142.19|139.99|142.19|139.99|141.7|139.5|0
1629876600000|2021-08-25 07:30:00|142.07|139.87|142.19|139.99|142.43|140.23|141.94|139.74|0
1629876900000|2021-08-25 07:35:00|142.07|139.87|142.43|140.23|142.55|140.35|142.06|139.86|0
1629877200000|2021-08-25 07:40:00|142.49|140.29|142.18|139.98|142.67|140.47|142.06|139.86|0
1629877500000|2021-08-25 07:45:00|142.31|140.11|142.55|140.35|142.79|140.59|142.06|139.86|0
1629877800000|2021-08-25 07:50:00|142.43|140.23|142.55|140.35|142.79|140.59|142.43|140.23|0
1629878100000|2021-08-25 07:55:00|142.54|140.34|142.18|139.98|142.54|140.34|142.18|139.98|0
1629878400000|2021-08-25 08:00:00|142.11|139.91|141.68|139.48|142.42|140.22|141.44|139.24|0
1629878700000|2021-08-25 08:05:00|141.56|139.36|141.8|139.6|141.93|139.73|141.44|139.24|0
1629879000000|2021-08-25 08:10:00|141.74|139.54|143.52|141.32|143.64|141.44|141.74|139.54|0
1629879300000|2021-08-25 08:15:00|143.45|141.25|144.26|142.06|144.38|142.18|143.39|141.19|0
1629879600000|2021-08-25 08:20:00|144.13|141.93|144.57|142.37|144.69|142.49|143.88|141.68|0
1629879900000|2021-08-25 08:25:00|144.69|142.49|144.32|142.12|144.69|142.49|144.07|141.87|0
1629880200000|2021-08-25 08:30:00|144.19|141.99|144.31|142.11|144.69|142.49|144.19|141.99|0
1629880500000|2021-08-25 08:35:00|144.19|141.99|143.57|141.37|144.31|142.11|143.45|141.25|0
1629880800000|2021-08-25 08:40:00|143.45|141.25|143.69|141.49|143.94|141.74|143.45|141.25|0
1629881100000|2021-08-25 08:45:00|143.45|141.25|143.82|141.62|143.82|141.62|143.45|141.25|0
1629881400000|2021-08-25 08:50:00|143.69|141.49|143.81|141.61|143.81|141.61|143.57|141.37|0
1629881700000|2021-08-25 08:55:00|143.94|141.74|143.56|141.36|143.94|141.74|143.56|141.36|0
1629882000000|2021-08-25 09:00:00|143.69|141.49|143.56|141.36|143.81|141.61|143.07|140.87|0
1629882300000|2021-08-25 09:05:00|143.5|141.3|143.31|141.11|143.56|141.36|143.19|140.99|0
1629882600000|2021-08-25 09:10:00|143.56|141.36|143.68|141.48|143.8|141.6|143.31|141.11|0
1629882900000|2021-08-25 09:15:00|143.8|141.6|144.11|141.91|144.29|142.09|143.56|141.36|0
1629883200000|2021-08-25 09:20:00|144.05|141.85|144.17|141.97|144.17|141.97|143.8|141.6|0
1629883500000|2021-08-25 09:25:00|144.04|141.84|143.8|141.6|144.04|141.84|143.67|141.47|0
1629883800000|2021-08-25 09:30:00|143.67|141.47|143.43|141.23|144.04|141.84|143.43|141.23|0
1629884100000|2021-08-25 09:35:00|143.3|141.1|143.42|141.22|143.67|141.47|143.3|141.1|0
1629884400000|2021-08-25 09:40:00|143.48|141.28|143.42|141.22|143.67|141.47|143.3|141.1|0
1629884700000|2021-08-25 09:45:00|143.3|141.1|143.54|141.34|143.79|141.59|143.3|141.1|0
1629885000000|2021-08-25 09:50:00|143.42|141.22|143.78|141.58|143.91|141.71|143.3|141.1|0
1629885300000|2021-08-25 09:55:00|143.91|141.71|143.78|141.58|143.91|141.71|143.41|141.21|0
1629885600000|2021-08-25 10:00:00|143.72|141.52|143.9|141.7|144.03|141.83|143.66|141.46|0
1629885900000|2021-08-25 10:05:00|143.78|141.58|143.65|141.45|144.03|141.83|143.53|141.33|0
1629886200000|2021-08-25 10:10:00|143.78|141.58|143.9|141.7|143.9|141.7|143.53|141.33|0
1629886500000|2021-08-25 10:15:00|143.78|141.58|143.53|141.33|144.02|141.82|143.53|141.33|0
1629886800000|2021-08-25 10:20:00|143.65|141.45|143.65|141.45|143.71|141.51|143.4|141.2|0
1629887100000|2021-08-25 10:25:00|143.52|141.32|143.4|141.2|143.65|141.45|143.4|141.2|0
1629887400000|2021-08-25 10:30:00|143.34|141.14|143.4|141.2|143.4|141.2|143.15|140.95|0
1629887700000|2021-08-25 10:35:00|143.52|141.32|143.52|141.32|143.64|141.44|143.27|141.07|0
1629888000000|2021-08-25 10:40:00|143.76|141.56|143.02|140.82|143.76|141.56|142.78|140.58|0
1629888300000|2021-08-25 10:45:00|142.9|140.7|142.9|140.7|143.27|141.07|142.78|140.58|0
1629888600000|2021-08-25 10:50:00|143.02|140.82|143.27|141.07|143.39|141.19|143.02|140.82|0
1629888900000|2021-08-25 10:55:00|143.14|140.94|143.51|141.31|143.51|141.31|143.14|140.94|0
1629889200000|2021-08-25 11:00:00|143.39|141.19|143.38|141.18|143.51|141.31|143.02|140.82|0
1629889500000|2021-08-25 11:05:00|143.51|141.31|142.65|140.45|143.51|141.31|142.4|140.2|0
1629889800000|2021-08-25 11:10:00|142.77|140.57|142.77|140.57|142.89|140.69|142.52|140.32|0
1629890100000|2021-08-25 11:15:00|142.89|140.69|142.27|140.07|143.01|140.81|142.27|140.07|0
1629890400000|2021-08-25 11:20:00|142.4|140.2|141.42|139.22|142.4|140.2|141.42|139.22|0
1629890700000|2021-08-25 11:25:00|141.54|139.34|141.66|139.46|141.78|139.58|141.42|139.22|0
1629891000000|2021-08-25 11:30:00|141.54|139.34|140.68|138.48|141.54|139.34|140.44|138.24|0
1629891300000|2021-08-25 11:35:00|140.56|138.36|140.93|138.73|141.17|138.97|140.56|138.36|0
1629891600000|2021-08-25 11:40:00|140.8|138.6|141.53|139.33|141.53|139.33|140.8|138.6|0
1629891900000|2021-08-25 11:45:00|141.65|139.45|141.89|139.69|141.9|139.7|141.53|139.33|0
1629892200000|2021-08-25 11:50:00|142.02|139.82|141.77|139.57|142.14|139.94|141.77|139.57|0
1629892500000|2021-08-25 11:55:00|141.89|139.69|142.13|139.93|142.13|139.93|141.77|139.57|0
1629892800000|2021-08-25 12:00:00|142.01|139.81|142.01|139.81|142.38|140.18|142.01|139.81|0
1629893100000|2021-08-25 12:05:00|141.89|139.69|142.11|139.91|142.27|140.07|141.89|139.69|0
1629893400000|2021-08-25 12:10:00|142.23|140.03|141.62|139.42|142.35|140.15|141.62|139.42|0
1629893700000|2021-08-25 12:15:00|141.74|139.54|141.61|139.41|141.86|139.66|141.61|139.41|0
1629894000000|2021-08-25 12:20:00|141.49|139.29|141.61|139.41|141.73|139.53|141.25|139.05|0
1629894300000|2021-08-25 12:25:00|141.49|139.29|141.49|139.29|141.61|139.41|141.37|139.17|0
1629894600000|2021-08-25 12:30:00|141.61|139.41|142.22|140.02|142.34|140.14|141.37|139.17|0
1629894900000|2021-08-25 12:35:00|142.1|139.9|142.95|140.75|142.95|140.75|142.09|139.89|0
1629895200000|2021-08-25 12:40:00|143.07|140.87|142.95|140.75|143.07|140.87|142.7|140.5|0
1629895500000|2021-08-25 12:45:00|143.07|140.87|143.31|141.11|143.56|141.36|143.07|140.87|0
1629895800000|2021-08-25 12:50:00|143.25|141.05|142.94|140.74|143.25|141.05|142.7|140.5|0
1629896100000|2021-08-25 12:55:00|143.07|140.87|143.43|141.23|143.43|141.23|142.7|140.5|0
1629896400000|2021-08-25 13:00:00|143.55|141.35|143.18|140.98|143.55|141.35|143.06|140.86|0
1629896700000|2021-08-25 13:05:00|143.06|140.86|143.3|141.1|143.55|141.35|143.06|140.86|0
1629897000000|2021-08-25 13:10:00|143.36|141.16|143.06|140.86|143.43|141.23|142.93|140.73|0
1629897300000|2021-08-25 13:15:00|143.18|140.98|142.93|140.73|143.18|140.98|142.93|140.73|0
1629897600000|2021-08-25 13:20:00|143.05|140.85|143.17|140.97|143.18|140.98|142.93|140.73|0
1629897900000|2021-08-25 13:25:00|143.3|141.1|143.42|141.22|143.54|141.34|143.05|140.85|0
1629898200000|2021-08-25 13:30:00|143.66|141.46|142.56|140.36|144.16|141.96|141.58|139.38|0
1629898500000|2021-08-25 13:35:00|142.43|140.23|142.92|140.72|143.41|141.21|142.43|140.23|0
1629898800000|2021-08-25 13:40:00|143.04|140.84|142.55|140.35|143.29|141.09|141.7|139.5|0
1629899100000|2021-08-25 13:45:00|142.67|140.47|143.16|140.96|143.29|141.09|142.55|140.35|0
1629899400000|2021-08-25 13:50:00|143.28|141.08|142.42|140.22|143.28|141.08|141.94|139.74|0
1629899700000|2021-08-25 13:55:00|142.3|140.1|144.14|141.94|144.14|141.94|142.18|139.98|0
1629900000000|2021-08-25 14:00:00|144.26|142.06|144.02|141.82|144.63|142.43|143.52|141.32|0
1629900300000|2021-08-25 14:05:00|144.14|141.94|143.52|141.32|144.26|142.06|143.28|141.08|0
1629900600000|2021-08-25 14:10:00|143.4|141.2|144.38|142.18|144.38|142.18|143.4|141.2|0
1629900900000|2021-08-25 14:15:00|144.5|142.3|144.5|142.3|145.12|142.92|144.38|142.18|0
1629901200000|2021-08-25 14:20:00|144.38|142.18|144.13|141.93|145|142.8|143.88|141.68|0
1629901500000|2021-08-25 14:25:00|144.25|142.05|143.88|141.68|144.25|142.05|143.51|141.31|0
1629901800000|2021-08-25 14:30:00|143.76|141.56|143.88|141.68|144.5|142.3|143.02|140.82|0
1629902100000|2021-08-25 14:35:00|144|141.8|144.49|142.29|144.62|142.42|143.39|141.19|0
1629902400000|2021-08-25 14:40:00|144.37|142.17|144.86|142.66|145.11|142.91|144.24|142.04|0
1629902700000|2021-08-25 14:45:00|144.98|142.78|144.61|142.41|145.11|142.91|144.36|142.16|0
1629903000000|2021-08-25 14:50:00|144.49|142.29|145.1|142.9|145.23|143.03|144.12|141.92|0
1629903300000|2021-08-25 14:55:00|144.98|142.78|144.73|142.53|145.23|143.03|144.48|142.28|0
1629903600000|2021-08-25 15:00:00|144.61|142.41|144.97|142.77|145.1|142.9|144.48|142.28|0
1629903900000|2021-08-25 15:05:00|143.98|141.78|144.47|142.27|144.84|142.64|143.85|141.65|0
1629904200000|2021-08-25 15:10:00|144.59|142.39|145.09|142.89|145.21|143.01|144.1|141.9|0
1629904500000|2021-08-25 15:15:00|145.21|143.01|144.96|142.76|145.21|143.01|144.47|142.27|0
1629904800000|2021-08-25 15:20:00|144.84|142.64|144.83|142.63|144.84|142.64|144.59|142.39|0
1629905100000|2021-08-25 15:25:00|144.96|142.76|146.56|144.36|146.56|144.36|144.83|142.63|0
1629905400000|2021-08-25 15:30:00|146.68|144.48|146.55|144.35|146.68|144.48|146.06|143.86|0
1629905700000|2021-08-25 15:35:00|146.61|144.41|146.05|143.85|146.61|144.41|145.93|143.73|0
1629906000000|2021-08-25 15:40:00|146.18|143.98|147.3|145.1|147.55|145.35|146.18|143.98|0
1629906300000|2021-08-25 15:45:00|147.17|144.97|147.42|145.22|147.67|145.47|146.92|144.72|0
1629906600000|2021-08-25 15:50:00|147.55|145.35|147.79|145.59|148.05|145.85|147.42|145.22|0
1629906900000|2021-08-25 15:55:00|147.67|145.47|147.79|145.59|148.42|146.22|147.54|145.34|0
1629907200000|2021-08-25 16:00:00|147.92|145.72|148.04|145.84|148.29|146.09|147.54|145.34|0
1629907500000|2021-08-25 16:05:00|147.91|145.71|148.16|145.96|148.16|145.96|147.79|145.59|0
1629907800000|2021-08-25 16:10:00|148.29|146.09|147.78|145.58|148.92|146.72|147.66|145.46|0
1629908100000|2021-08-25 16:15:00|147.91|145.71|148.28|146.08|148.29|146.09|147.78|145.58|0
1629908400000|2021-08-25 16:20:00|148.16|145.96|148.66|146.46|148.66|146.46|148.03|145.83|0
1629908700000|2021-08-25 16:25:00|148.53|146.33|148.78|146.58|148.91|146.71|148.28|146.08|0
1629909000000|2021-08-25 16:30:00|148.91|146.71|148.65|146.45|148.91|146.71|148.53|146.33|0
1629909300000|2021-08-25 16:35:00|148.78|146.58|148.65|146.45|148.9|146.7|148.27|146.07|0
1629909600000|2021-08-25 16:40:00|148.78|146.58|147.77|145.57|148.78|146.58|147.77|145.57|0
1629909900000|2021-08-25 16:45:00|147.9|145.7|147.89|145.69|148.15|145.95|147.77|145.57|0
1629910200000|2021-08-25 16:50:00|147.77|145.57|148.27|146.07|148.39|146.19|147.64|145.44|0
1629910500000|2021-08-25 16:55:00|148.39|146.19|148.64|146.44|149.15|146.95|148.39|146.19|0
1629910800000|2021-08-25 17:00:00|148.52|146.32|148.26|146.06|148.52|146.32|148.14|145.94|0
1629911100000|2021-08-25 17:05:00|148.39|146.19|148.26|146.06|148.51|146.31|147.88|145.68|0
1629911400000|2021-08-25 17:10:00|148.39|146.19|148.13|145.93|148.51|146.31|148.01|145.81|0
1629911700000|2021-08-25 17:15:00|148.26|146.06|148.38|146.18|148.51|146.31|148.13|145.93|0
1629912000000|2021-08-25 17:20:00|148.51|146.31|148.13|145.93|148.63|146.43|147.75|145.55|0
1629912300000|2021-08-25 17:25:00|148|145.8|147.06|144.86|148.13|145.93|145.88|143.68|0
1629912600000|2021-08-25 17:30:00|146.94|144.74|147.31|145.11|147.69|145.49|146.94|144.74|0
1629912900000|2021-08-25 17:35:00|147.44|145.24|147.18|144.98|147.56|145.36|147.06|144.86|0
1629913200000|2021-08-25 17:40:00|147.31|145.11|147.81|145.61|147.81|145.61|147.18|144.98|0
1629913500000|2021-08-25 17:45:00|147.68|145.48|147.3|145.1|147.81|145.61|147.3|145.1|0
1629913800000|2021-08-25 17:50:00|147.43|145.23|147.3|145.1|147.43|145.23|147.05|144.85|0
1629914100000|2021-08-25 17:55:00|147.18|144.98|147.05|144.85|147.3|145.1|146.92|144.72|0
1629914400000|2021-08-25 18:00:00|147.17|144.97|146.92|144.72|147.3|145.1|146.8|144.6|0
1629914700000|2021-08-25 18:05:00|147.05|144.85|147.67|145.47|148.17|145.97|147.05|144.85|0
1629915000000|2021-08-25 18:10:00|147.73|145.53|147.79|145.59|147.92|145.72|147.54|145.34|0
1629915300000|2021-08-25 18:15:00|147.92|145.72|147.29|145.09|147.92|145.72|147.16|144.96|0
1629915600000|2021-08-25 18:20:00|147.41|145.21|147.29|145.09|147.41|145.21|146.91|144.71|0
1629915900000|2021-08-25 18:25:00|147.41|145.21|147.54|145.34|147.79|145.59|147.28|145.08|0
1629916200000|2021-08-25 18:30:00|147.53|145.33|147.03|144.83|147.66|145.46|147.03|144.83|0
1629916500000|2021-08-25 18:35:00|147.16|144.96|146.28|144.08|147.16|144.96|146.03|143.83|0
1629916800000|2021-08-25 18:40:00|146.4|144.2|147.21|145.01|147.21|145.01|146.4|144.2|0
1629917100000|2021-08-25 18:45:00|147.15|144.95|146.77|144.57|147.15|144.95|146.77|144.57|0
1629917400000|2021-08-25 18:50:00|146.9|144.7|147.02|144.82|147.27|145.07|146.77|144.57|0
1629917700000|2021-08-25 18:55:00|147.15|144.95|146.15|143.95|147.15|144.95|146.15|143.95|0
1629918000000|2021-08-25 19:00:00|146.02|143.82|145.77|143.57|146.4|144.2|145.64|143.44|0
1629918300000|2021-08-25 19:05:00|145.89|143.69|145.89|143.69|146.14|143.94|145.64|143.44|0
1629918600000|2021-08-25 19:10:00|146.02|143.82|145.02|142.82|146.02|143.82|144.89|142.69|0
1629918900000|2021-08-25 19:15:00|144.89|142.69|145.14|142.94|145.14|142.94|144.64|142.44|0
1629919200000|2021-08-25 19:20:00|145.01|142.81|145.14|142.94|145.26|143.06|144.89|142.69|0
1629919500000|2021-08-25 19:25:00|145.26|143.06|145.51|143.31|145.88|143.68|145.26|143.06|0
1629919800000|2021-08-25 19:30:00|145.63|143.43|146.26|144.06|146.38|144.18|145.63|143.43|0
1629920100000|2021-08-25 19:35:00|146.38|144.18|146.25|144.05|147.01|144.81|146.25|144.05|0
1629920400000|2021-08-25 19:40:00|146.38|144.18|147.38|145.18|147.38|145.18|145.75|143.55|0
1629920700000|2021-08-25 19:45:00|147.51|145.31|146.12|143.92|147.88|145.68|146.12|143.92|0
1629921000000|2021-08-25 19:50:00|146.62|144.42|146.87|144.67|146.87|144.67|146.12|143.92|0
1629921300000|2021-08-25 19:55:00|147|144.8|145.12|142.92|147.12|144.92|145.12|142.92|0
1629921600000|2021-08-25 20:00:00|145.37|143.17|145.37|143.17|145.87|143.67|145.24|143.04|0
1629921900000|2021-08-25 20:05:00|145.49|143.29|144.86|142.66|145.62|143.42|144.74|142.54|0
1629922200000|2021-08-25 20:10:00|144.74|142.54|145.61|143.41|145.74|143.54|144.74|142.54|0
1629922500000|2021-08-25 20:15:00|145.81|143.21|145.43|142.83|145.94|143.34|145.31|142.71|0
1629922800000|2021-08-25 20:20:00|145.56|142.96|145.56|142.96|145.56|142.96|145.31|142.71|0
1629923100000|2021-08-25 20:25:00|145.43|142.83|145.55|142.95|145.55|142.95|145.31|142.71|0
1629923400000|2021-08-25 20:30:00|145.68|143.08|145.68|143.08|145.68|143.08|145.55|142.95|0
1629923700000|2021-08-25 20:35:00|145.8|143.2|145.8|143.2|145.92|143.32|145.8|143.2|0
1629924000000|2021-08-25 20:40:00|145.67|143.07|146.05|143.45|146.05|143.45|145.67|143.07|0
1629924300000|2021-08-25 20:45:00|145.92|143.32|145.79|143.19|145.92|143.32|145.73|143.13|0
1629924600000|2021-08-25 20:50:00|145.67|143.07|145.92|143.32|145.92|143.32|145.67|143.07|0
1629924900000|2021-08-25 20:55:00|146.04|143.44|145.98|143.38|146.04|143.44|145.79|143.19|0
1629925200000|2021-08-25 21:00:00|145.94|143.34|145.76|143.16|145.94|143.34|145.63|143.03|0
1629925500000|2021-08-25 21:05:00|145.78|143.18|145.83|143.23|145.83|143.23|145.74|143.14|0
1629925800000|2021-08-25 21:10:00|145.85|143.25|145.75|143.15|145.88|143.28|145.7|143.1|0
1629926100000|2021-08-25 21:15:00|145.77|143.17|145.77|143.17|145.79|143.19|145.77|143.17|0
1629926400000|2021-08-25 21:20:00|145.79|143.19|145.78|143.18|145.94|143.34|145.69|143.09|0
1629926700000|2021-08-25 21:25:00|145.77|143.17|145.77|143.17|146.02|143.42|145.77|143.17|0
1629927000000|2021-08-25 21:30:00|145.91|143.31|145.96|143.36|146|143.4|145.83|143.23|0
1629927600000|2021-08-25 21:40:00|145.94|143.34|146.06|143.46|146.06|143.46|145.94|143.34|0
1629927900000|2021-08-25 21:45:00|146.04|143.44|146.04|143.44|146.08|143.48|146.04|143.44|0
1629928200000|2021-08-25 21:50:00|146.06|143.46|146.03|143.43|146.06|143.46|146.03|143.43|0
1629928500000|2021-08-25 21:55:00|146|143.4|146.14|143.54|146.2|143.6|146|143.4|0
1629928800000|2021-08-25 22:00:00|146.07|143.47|145.51|142.91|146.14|143.54|145.51|142.91|0
1629929100000|2021-08-25 22:05:00|145.39|142.79|145.51|142.91|145.51|142.91|145.39|142.79|0
1629929400000|2021-08-25 22:10:00|145.63|143.03|145.26|142.66|145.63|143.03|145.26|142.66|0
1629929700000|2021-08-25 22:15:00|145.38|142.78|145.38|142.78|145.5|142.9|145.38|142.78|0
1629930000000|2021-08-25 22:20:00|145.5|142.9|145.25|142.65|145.5|142.9|145.25|142.65|0
1629930300000|2021-08-25 22:25:00|145.19|142.59|145.37|142.77|145.38|142.78|145.13|142.53|0
1629930600000|2021-08-25 22:30:00|145.5|142.9|145.75|143.15|145.75|143.15|145.5|142.9|0
1629930900000|2021-08-25 22:35:00|145.87|143.27|145.74|143.14|145.87|143.27|145.62|143.02|0
1629931200000|2021-08-25 22:40:00|145.62|143.02|145.62|143.02|145.74|143.14|145.62|143.02|0
1629931500000|2021-08-25 22:45:00|145.74|143.14|145.61|143.01|145.74|143.14|145.49|142.89|0
1629931800000|2021-08-25 22:50:00|145.74|143.14|145.74|143.14|145.86|143.26|145.74|143.14|0
1629932100000|2021-08-25 22:55:00|145.61|143.01|145.61|143.01|145.73|143.13|145.61|143.01|0
1629932400000|2021-08-25 23:00:00|145.73|143.13|145.61|143.01|145.73|143.13|145.61|143.01|0
1629932700000|2021-08-25 23:05:00|145.48|142.88|145.48|142.88|145.48|142.88|145.36|142.76|0
1629933000000|2021-08-25 23:10:00|145.6|143|145.48|142.88|145.6|143|145.48|142.88|0
1629933300000|2021-08-25 23:15:00|145.6|143|145.48|142.88|145.6|143|145.48|142.88|0
1629933600000|2021-08-25 23:20:00|145.54|142.94|145.35|142.75|145.54|142.94|145.35|142.75|0
1629933900000|2021-08-25 23:25:00|145.22|142.62|145.28|142.68|145.35|142.75|145.22|142.62|0
1629934200000|2021-08-25 23:30:00|145.22|142.62|145.84|143.24|145.84|143.24|145.22|142.62|0
1629934500000|2021-08-25 23:35:00|145.72|143.12|145.59|142.99|145.72|143.12|145.59|142.99|0
1629934800000|2021-08-25 23:40:00|145.72|143.12|145.77|143.17|145.84|143.24|145.71|143.11|0
1629935100000|2021-08-25 23:45:00|145.71|143.11|145.34|142.74|145.71|143.11|145.21|142.61|0
1629935400000|2021-08-25 23:50:00|145.21|142.61|145.33|142.73|145.34|142.74|145.21|142.61|0
1629935700000|2021-08-25 23:55:00|145.21|142.61|145.21|142.61|145.33|142.73|145.21|142.61|0
1629936000000|2021-08-26 00:00:00|145.33|142.73|144.33|141.73|145.33|142.73|144.33|141.73|0
1629936300000|2021-08-26 00:05:00|144.46|141.86|144.33|141.73|144.58|141.98|144.21|141.61|0
1629936600000|2021-08-26 00:10:00|144.21|141.61|144.21|141.61|144.58|141.98|144.21|141.61|0
1629936900000|2021-08-26 00:15:00|144.2|141.6|144.2|141.6|144.33|141.73|143.96|141.36|0
1629937200000|2021-08-26 00:20:00|144.33|141.73|143.09|140.49|144.33|141.73|143.09|140.49|0
1629937500000|2021-08-26 00:25:00|143.21|140.61|143.45|140.85|143.46|140.86|142.72|140.12|0
1629937800000|2021-08-26 00:30:00|143.39|140.79|143.82|141.22|143.82|141.22|143.08|140.48|0
1629938100000|2021-08-26 00:35:00|143.7|141.1|143.2|140.6|143.7|141.1|143.2|140.6|0
1629938400000|2021-08-26 00:40:00|143.08|140.48|143.45|140.85|143.45|140.85|143.08|140.48|0
1629938700000|2021-08-26 00:45:00|143.38|140.78|143.2|140.6|143.57|140.97|143.08|140.48|0
1629939000000|2021-08-26 00:50:00|143.07|140.47|143.2|140.6|143.32|140.72|143.07|140.47|0
1629939300000|2021-08-26 00:55:00|143.13|140.53|143.44|140.84|143.44|140.84|143.07|140.47|0
1629939600000|2021-08-26 01:00:00|143.32|140.72|142.94|140.34|143.32|140.72|142.82|140.22|0
1629939900000|2021-08-26 01:05:00|143.07|140.47|142.08|139.48|143.19|140.59|142.08|139.48|0
1629940200000|2021-08-26 01:10:00|141.96|139.36|142.32|139.72|142.45|139.85|141.83|139.23|0
1629940500000|2021-08-26 01:15:00|142.2|139.6|141.53|138.93|142.32|139.72|141.16|138.56|0
1629940800000|2021-08-26 01:20:00|141.4|138.8|141.4|138.8|141.77|139.17|141.16|138.56|0
1629941100000|2021-08-26 01:25:00|141.52|138.92|141.4|138.8|141.65|139.05|141.4|138.8|0
1629941400000|2021-08-26 01:30:00|141.52|138.92|140.54|137.94|141.65|139.05|140.41|137.81|0
1629941700000|2021-08-26 01:35:00|140.41|137.81|141.02|138.42|141.15|138.55|140.17|137.57|0
1629942000000|2021-08-26 01:40:00|140.9|138.3|140.9|138.3|141.02|138.42|140.78|138.18|0
1629942300000|2021-08-26 01:45:00|141.02|138.42|141.51|138.91|141.51|138.91|140.9|138.3|0
1629942600000|2021-08-26 01:50:00|141.39|138.79|141.82|139.22|142.25|139.65|141.39|138.79|0
1629942900000|2021-08-26 01:55:00|141.76|139.16|141.26|138.66|141.76|139.16|141.26|138.66|0
1629943200000|2021-08-26 02:00:00|141.38|138.78|140.89|138.29|141.63|139.03|140.77|138.17|0
1629943500000|2021-08-26 02:05:00|140.77|138.17|140.15|137.55|140.89|138.29|139.91|137.31|0
1629943800000|2021-08-26 02:10:00|140.03|137.43|140.39|137.79|140.64|138.04|140.03|137.43|0
1629944100000|2021-08-26 02:15:00|140.52|137.92|140.02|137.42|140.52|137.92|140.02|137.42|0
1629944400000|2021-08-26 02:20:00|140.15|137.55|139.9|137.3|140.27|137.67|139.78|137.18|0
1629944700000|2021-08-26 02:25:00|140.02|137.42|139.65|137.05|140.14|137.54|139.65|137.05|0
1629945000000|2021-08-26 02:30:00|139.77|137.17|140.02|137.42|140.02|137.42|139.53|136.93|0
1629945300000|2021-08-26 02:35:00|139.89|137.29|139.89|137.29|140.14|137.54|139.77|137.17|0
1629945600000|2021-08-26 02:40:00|140.02|137.42|140.14|137.54|140.14|137.54|139.77|137.17|0
1629945900000|2021-08-26 02:45:00|140.26|137.66|140.5|137.9|140.62|138.02|140.01|137.41|0
1629946200000|2021-08-26 02:50:00|140.62|138.02|140.38|137.78|140.62|138.02|140.25|137.65|0
1629946500000|2021-08-26 02:55:00|140.5|137.9|140.62|138.02|140.74|138.14|140.38|137.78|0
1629946800000|2021-08-26 03:00:00|140.74|138.14|140.37|137.77|140.74|138.14|140.25|137.65|0
1629947100000|2021-08-26 03:05:00|140.25|137.65|140.25|137.65|140.49|137.89|140.25|137.65|0
1629947400000|2021-08-26 03:10:00|140.12|137.52|139.75|137.15|140.25|137.65|139.63|137.03|0
1629947700000|2021-08-26 03:15:00|139.63|137.03|139.87|137.27|140|137.4|139.63|137.03|0
1629948000000|2021-08-26 03:20:00|140|137.4|140.12|137.52|140.12|137.52|139.75|137.15|0
1629948300000|2021-08-26 03:25:00|140.18|137.58|140.48|137.88|140.48|137.88|140.12|137.52|0
1629948600000|2021-08-26 03:30:00|140.61|138.01|140.6|138|140.61|138.01|140.48|137.88|0
1629948900000|2021-08-26 03:35:00|140.73|138.13|140.97|138.37|141.09|138.49|140.6|138|0
1629949200000|2021-08-26 03:40:00|140.85|138.25|140.84|138.24|140.97|138.37|140.72|138.12|0
1629949500000|2021-08-26 03:45:00|140.72|138.12|140.35|137.75|140.84|138.24|140.35|137.75|0
1629949800000|2021-08-26 03:50:00|140.23|137.63|140.47|137.87|140.59|137.99|140.23|137.63|0
1629950100000|2021-08-26 03:55:00|140.59|137.99|140.71|138.11|140.84|138.24|140.53|137.93|0
1629950400000|2021-08-26 04:00:00|140.59|137.99|140.71|138.11|140.71|138.11|140.47|137.87|0
1629950700000|2021-08-26 04:05:00|140.59|137.99|140.71|138.11|140.71|138.11|140.59|137.99|0
1629951000000|2021-08-26 04:10:00|140.59|137.99|140.83|138.23|140.95|138.35|140.59|137.99|0
1629951300000|2021-08-26 04:15:00|140.95|138.35|140.95|138.35|140.95|138.35|140.83|138.23|0
1629951600000|2021-08-26 04:20:00|141.07|138.47|141.07|138.47|141.07|138.47|140.83|138.23|0
1629951900000|2021-08-26 04:25:00|141.01|138.41|141.07|138.47|141.07|138.47|140.95|138.35|0
1629952200000|2021-08-26 04:30:00|141.19|138.59|141.31|138.71|141.44|138.84|141.19|138.59|0
1629952500000|2021-08-26 04:35:00|141.37|138.77|141.31|138.71|141.44|138.84|141.19|138.59|0
1629952800000|2021-08-26 04:40:00|141.43|138.83|141.19|138.59|141.43|138.83|141.19|138.59|0
1629953100000|2021-08-26 04:45:00|141.06|138.46|141.06|138.46|141.18|138.58|140.94|138.34|0
1629953400000|2021-08-26 04:50:00|141.18|138.58|141.06|138.46|141.18|138.58|140.94|138.34|0
1629953700000|2021-08-26 04:55:00|140.93|138.33|140.93|138.33|141.06|138.46|140.69|138.09|0
1629954000000|2021-08-26 05:00:00|140.81|138.21|140.93|138.33|141.3|138.7|140.81|138.21|0
1629954300000|2021-08-26 05:05:00|140.81|138.21|141.17|138.57|141.3|138.7|140.81|138.21|0
1629954600000|2021-08-26 05:10:00|141.05|138.45|140.93|138.33|141.17|138.57|140.8|138.2|0
1629954900000|2021-08-26 05:15:00|141.05|138.45|141.29|138.69|141.29|138.69|140.92|138.32|0
1629955200000|2021-08-26 05:20:00|141.17|138.57|141.41|138.81|141.54|138.94|141.17|138.57|0
1629955500000|2021-08-26 05:25:00|141.54|138.94|141.41|138.81|141.54|138.94|141.17|138.57|0
1629955800000|2021-08-26 05:30:00|141.29|138.69|141.16|138.56|141.29|138.69|141.04|138.44|0
1629956100000|2021-08-26 05:35:00|141.04|138.44|141.16|138.56|141.34|138.74|141.04|138.44|0
1629956400000|2021-08-26 05:40:00|141.28|138.68|141.65|139.05|141.65|139.05|141.16|138.56|0
1629956700000|2021-08-26 05:45:00|141.77|139.17|141.65|139.05|141.77|139.17|141.53|138.93|0
1629957000000|2021-08-26 05:50:00|141.53|138.93|141.77|139.17|141.89|139.29|141.52|138.92|0
1629957300000|2021-08-26 05:55:00|141.89|139.29|141.77|139.17|141.89|139.29|141.64|139.04|0
1629957600000|2021-08-26 06:00:00|141.64|139.04|143.01|140.41|143.01|140.41|141.4|138.8|0
1629957900000|2021-08-26 06:05:00|142.88|140.28|142.26|139.66|143.01|140.41|142.26|139.66|0
1629958200000|2021-08-26 06:10:00|142.39|139.79|141.46|138.86|142.39|139.79|141.46|138.86|0
1629958500000|2021-08-26 06:15:00|141.52|138.92|142.26|139.66|142.26|139.66|141.4|138.8|0
1629958800000|2021-08-26 06:20:00|142.14|139.54|141.64|139.04|142.14|139.54|141.58|138.98|0
1629959100000|2021-08-26 06:25:00|141.52|138.92|141.64|139.04|142.01|139.41|141.52|138.92|0
1629959400000|2021-08-26 06:30:00|141.52|138.92|141.76|139.16|141.89|139.29|141.52|138.92|0
1629959700000|2021-08-26 06:35:00|141.82|139.22|141.39|138.79|141.88|139.28|141.39|138.79|0
1629960000000|2021-08-26 06:40:00|141.27|138.67|140.9|138.3|141.39|138.79|140.77|138.17|0
1629960300000|2021-08-26 06:45:00|141.02|138.42|140.89|138.29|141.26|138.66|140.77|138.17|0
1629960600000|2021-08-26 06:50:00|141.02|138.42|141.01|138.41|141.26|138.66|140.65|138.05|0
1629960900000|2021-08-26 06:55:00|141.14|138.54|141.13|138.53|141.38|138.78|140.89|138.29|0
1629961200000|2021-08-26 07:00:00|141.01|138.41|141.76|139.16|142.62|140.02|141.01|138.41|0
1629961500000|2021-08-26 07:05:00|141.56|139.36|140.21|138.01|142.17|139.97|139.85|137.65|0
1629961800000|2021-08-26 07:10:00|140.09|137.89|141.06|138.86|141.31|139.11|139.73|137.53|0
1629962100000|2021-08-26 07:15:00|140.94|138.74|141.24|139.04|141.31|139.11|140.45|138.25|0
1629962400000|2021-08-26 07:20:00|141.31|139.11|141.06|138.86|141.43|139.23|140.21|138.01|0
1629962700000|2021-08-26 07:25:00|141.18|138.98|142.78|140.58|143.02|140.82|140.94|138.74|0
1629963000000|2021-08-26 07:30:00|143.15|140.95|143.45|141.25|144.13|141.93|143.02|140.82|0
1629963300000|2021-08-26 07:35:00|143.51|141.31|143.82|141.62|144.88|142.68|143.51|141.31|0
1629963600000|2021-08-26 07:40:00|143.76|141.56|143.51|141.31|144.38|142.18|143.14|140.94|0
1629963900000|2021-08-26 07:45:00|143.63|141.43|143.75|141.55|143.88|141.68|143.26|141.06|0
1629964200000|2021-08-26 07:50:00|143.63|141.43|143.13|140.93|144.12|141.92|143.13|140.93|0
1629964500000|2021-08-26 07:55:00|143.01|140.81|144.12|141.92|144.37|142.17|143.01|140.81|0
1629964800000|2021-08-26 08:00:00|144.24|142.04|144.24|142.04|144.74|142.54|144|141.8|0
1629965100000|2021-08-26 08:05:00|144.49|142.29|143.87|141.67|144.49|142.29|143.5|141.3|0
1629965400000|2021-08-26 08:10:00|143.93|141.73|144.24|142.04|144.49|142.29|143.74|141.54|0
1629965700000|2021-08-26 08:15:00|144.3|142.1|144.29|142.09|144.98|142.78|144.24|142.04|0
1629966000000|2021-08-26 08:20:00|144.24|142.04|144.29|142.09|145.23|143.03|143.99|141.79|0
1629966300000|2021-08-26 08:25:00|144.23|142.03|143.98|141.78|144.48|142.28|143.86|141.66|0
1629966600000|2021-08-26 08:30:00|144.11|141.91|144.1|141.9|144.23|142.03|143.86|141.66|0
1629966900000|2021-08-26 08:35:00|143.98|141.78|144.1|141.9|144.97|142.77|143.98|141.78|0
1629967200000|2021-08-26 08:40:00|143.98|141.78|143.98|141.78|144.1|141.9|143.73|141.53|0
1629967500000|2021-08-26 08:45:00|144.1|141.9|143.91|141.71|144.1|141.9|143.73|141.53|0
1629967800000|2021-08-26 08:50:00|143.85|141.65|143.85|141.65|143.97|141.77|143.72|141.52|0
1629968100000|2021-08-26 08:55:00|143.91|141.71|143.23|141.03|143.97|141.77|143.23|141.03|0
1629968400000|2021-08-26 09:00:00|143.35|141.15|142.36|140.16|143.47|141.27|142.12|139.92|0
1629968700000|2021-08-26 09:05:00|142.24|140.04|142.48|140.28|142.61|140.41|141.63|139.43|0
1629969000000|2021-08-26 09:10:00|142.36|140.16|142.85|140.65|143.1|140.9|142.36|140.16|0
1629969300000|2021-08-26 09:15:00|142.66|140.46|143.22|141.02|143.34|141.14|142.6|140.4|0
1629969600000|2021-08-26 09:20:00|143.09|140.89|142.97|140.77|143.34|141.14|142.72|140.52|0
1629969900000|2021-08-26 09:25:00|143.09|140.89|142.84|140.64|143.71|141.51|142.72|140.52|0
1629970200000|2021-08-26 09:30:00|142.6|140.4|142.84|140.64|143.02|140.82|142.1|139.9|0
1629970500000|2021-08-26 09:35:00|142.9|140.7|142.96|140.76|143.09|140.89|142.35|140.15|0
1629970800000|2021-08-26 09:40:00|142.9|140.7|142.96|140.76|143.21|141.01|142.59|140.39|0
1629971100000|2021-08-26 09:45:00|142.84|140.64|143.2|141|143.33|141.13|142.84|140.64|0
1629971400000|2021-08-26 09:50:00|143.33|141.13|143.32|141.12|143.57|141.37|142.95|140.75|0
1629971700000|2021-08-26 09:55:00|143.45|141.25|143.82|141.62|143.82|141.62|143.45|141.25|0
1629972000000|2021-08-26 10:00:00|143.69|141.49|144.31|142.11|144.44|142.24|143.69|141.49|0
1629972300000|2021-08-26 10:05:00|144.19|141.99|143.56|141.36|144.43|142.23|143.44|141.24|0
1629972600000|2021-08-26 10:10:00|143.44|141.24|143.56|141.36|143.81|141.61|143.44|141.24|0
1629972900000|2021-08-26 10:15:00|143.69|141.49|143.81|141.61|144.06|141.86|143.68|141.48|0
1629973200000|2021-08-26 10:20:00|143.93|141.73|143.81|141.61|144.05|141.85|143.56|141.36|0
1629973500000|2021-08-26 10:25:00|143.8|141.6|143.93|141.73|144.05|141.85|143.68|141.48|0
1629973800000|2021-08-26 10:30:00|144.05|141.85|143.18|140.98|144.3|142.1|143.18|140.98|0
1629974100000|2021-08-26 10:35:00|143.31|141.11|144.05|141.85|144.17|141.97|143.18|140.98|0
1629974400000|2021-08-26 10:40:00|144.17|141.97|143.92|141.72|144.17|141.97|143.92|141.72|0
1629974700000|2021-08-26 10:45:00|144.04|141.84|144.29|142.09|144.41|142.21|143.92|141.72|0
1629975000000|2021-08-26 10:50:00|144.41|142.21|144.29|142.09|144.66|142.46|144.16|141.96|0
1629975300000|2021-08-26 10:55:00|144.22|142.02|143.91|141.71|144.29|142.09|143.67|141.47|0
1629975600000|2021-08-26 11:00:00|144.16|141.96|144.03|141.83|144.28|142.08|143.79|141.59|0
1629975900000|2021-08-26 11:05:00|143.91|141.71|145.13|142.93|145.5|143.3|143.91|141.71|0
1629976200000|2021-08-26 11:10:00|145.25|143.05|145.25|143.05|145.38|143.18|145.13|142.93|0
1629976500000|2021-08-26 11:15:00|145.13|142.93|145.62|143.42|145.75|143.55|145.13|142.93|0
1629976800000|2021-08-26 11:20:00|145.68|143.48|146.86|144.66|146.99|144.79|145.68|143.48|0
1629977100000|2021-08-26 11:25:00|146.74|144.54|146.36|144.16|146.99|144.79|146.36|144.16|0
1629977400000|2021-08-26 11:30:00|146.3|144.1|146.11|143.91|146.3|144.1|145.99|143.79|0
1629977700000|2021-08-26 11:35:00|146.24|144.04|146.48|144.28|146.73|144.53|146.11|143.91|0
1629978000000|2021-08-26 11:40:00|146.61|144.41|146.48|144.28|146.86|144.66|146.48|144.28|0
1629978300000|2021-08-26 11:45:00|146.36|144.16|146.73|144.53|146.85|144.65|146.36|144.16|0
1629978600000|2021-08-26 11:50:00|146.6|144.4|146.48|144.28|146.85|144.65|146.41|144.21|0
1629978900000|2021-08-26 11:55:00|146.35|144.15|146.35|144.15|146.6|144.4|146.23|144.03|0
1629979200000|2021-08-26 12:00:00|146.47|144.27|146.72|144.52|146.85|144.65|146.35|144.15|0
1629979500000|2021-08-26 12:05:00|146.6|144.4|146.72|144.52|146.72|144.52|146.47|144.27|0
1629979800000|2021-08-26 12:10:00|146.84|144.64|146.78|144.58|146.84|144.64|146.59|144.39|0
1629980100000|2021-08-26 12:15:00|146.84|144.64|146.84|144.64|146.84|144.64|146.59|144.39|0
1629980400000|2021-08-26 12:20:00|146.71|144.51|146.71|144.51|146.96|144.76|146.59|144.39|0
1629980700000|2021-08-26 12:25:00|146.84|144.64|146.83|144.63|147.08|144.88|146.71|144.51|0
1629981000000|2021-08-26 12:30:00|146.77|144.57|146.58|144.38|146.96|144.76|146.46|144.26|0
1629981300000|2021-08-26 12:35:00|146.46|144.26|143.98|141.78|146.46|144.26|143.24|141.04|0
1629981600000|2021-08-26 12:40:00|144.1|141.9|144.47|142.27|145.09|142.89|143.48|141.28|0
1629981900000|2021-08-26 12:45:00|144.22|142.02|145.08|142.88|145.21|143.01|144.1|141.9|0
1629982200000|2021-08-26 12:50:00|144.96|142.76|144.96|142.76|145.21|143.01|144.34|142.14|0
1629982500000|2021-08-26 12:55:00|144.83|142.63|144.71|142.51|144.96|142.76|144.21|142.01|0
1629982800000|2021-08-26 13:00:00|144.83|142.63|144.71|142.51|145.33|143.13|144.33|142.13|0
1629983100000|2021-08-26 13:05:00|144.83|142.63|145.07|142.87|145.08|142.88|144.46|142.26|0
1629983400000|2021-08-26 13:10:00|145.2|143|145.07|142.87|145.2|143|144.82|142.62|0
1629983700000|2021-08-26 13:15:00|145.2|143|145.19|142.99|145.57|143.37|144.95|142.75|0
1629984000000|2021-08-26 13:20:00|145.32|143.12|145.07|142.87|145.56|143.36|145.07|142.87|0
1629984300000|2021-08-26 13:25:00|145.19|142.99|145.31|143.11|145.56|143.36|144.57|142.37|0
1629984600000|2021-08-26 13:30:00|145.44|143.24|146.43|144.23|146.43|144.23|144.94|142.74|0
1629984900000|2021-08-26 13:35:00|146.3|144.1|144.19|141.99|146.55|144.35|144.07|141.87|0
1629985200000|2021-08-26 13:40:00|144.32|142.12|144.56|142.36|145.8|143.6|143.95|141.75|0
1629985500000|2021-08-26 13:45:00|144.81|142.61|145.43|143.23|146.17|143.97|144.56|142.36|0
1629985800000|2021-08-26 13:50:00|145.55|143.35|145.18|142.98|145.55|143.35|144.07|141.87|0
1629986100000|2021-08-26 13:55:00|145.05|142.85|143.32|141.12|145.18|142.98|143.32|141.12|0
1629986400000|2021-08-26 14:00:00|143.2|141|144.55|142.35|144.55|142.35|143.2|141|0
1629986700000|2021-08-26 14:05:00|144.43|142.23|143.43|141.23|144.68|142.48|141.95|139.75|0
1629987000000|2021-08-26 14:10:00|143.31|141.11|143.8|141.6|144.3|142.1|143.31|141.11|0
1629987300000|2021-08-26 14:15:00|143.93|141.73|143.18|140.98|144.05|141.85|142.57|140.37|0
1629987600000|2021-08-26 14:20:00|143.31|141.11|141.95|139.75|143.31|141.11|141.83|139.63|0
1629987900000|2021-08-26 14:25:00|141.83|139.63|140.12|137.92|141.83|139.63|132.6|130.4|0
1629988200000|2021-08-26 14:30:00|140.25|138.05|139.03|136.83|141.71|139.51|138.67|136.47|0
1629988500000|2021-08-26 14:35:00|139.27|137.07|138.91|136.71|141.22|139.02|138.31|136.11|0
1629988800000|2021-08-26 14:40:00|138.79|136.59|138.45|136.25|138.81|136.61|136.27|134.07|0
1629989100000|2021-08-26 14:45:00|138.33|136.13|138.33|136.13|139.9|137.7|137.85|135.65|0
1629989400000|2021-08-26 14:50:00|138.45|136.25|136.54|134.34|138.81|136.61|136.12|133.92|0
1629989700000|2021-08-26 14:55:00|136.66|134.46|137.85|135.65|138.57|136.37|136.54|134.34|0
1629990000000|2021-08-26 15:00:00|137.97|135.77|136.06|133.86|137.97|135.77|134.64|132.44|0
1629990300000|2021-08-26 15:05:00|135.94|133.74|138.56|136.36|138.8|136.6|135.23|133.03|0
1629990600000|2021-08-26 15:10:00|138.44|136.24|138.9|136.7|140.01|137.81|138.44|136.24|0
1629990900000|2021-08-26 15:15:00|138.78|136.58|138.72|136.52|141.94|139.74|138.35|136.15|0
1629991200000|2021-08-26 15:20:00|138.84|136.64|137.99|135.79|140.18|137.98|137.87|135.67|0
1629991500000|2021-08-26 15:25:00|138.23|136.03|138.11|135.91|139.08|136.88|137.63|135.43|0
1629991800000|2021-08-26 15:30:00|138.23|136.03|137.5|135.3|138.59|136.39|136.78|134.58|0
1629992100000|2021-08-26 15:35:00|137.62|135.42|138.83|136.63|138.83|136.63|136.66|134.46|0
1629992400000|2021-08-26 15:40:00|138.71|136.51|137.14|134.94|139.44|137.24|136.89|134.69|0
1629992700000|2021-08-26 15:45:00|137.01|134.81|136.89|134.69|137.74|135.54|136.41|134.21|0
1629993000000|2021-08-26 15:50:00|137.01|134.81|137.49|135.29|137.98|135.78|136.65|134.45|0
1629993300000|2021-08-26 15:55:00|137.61|135.41|138.21|136.01|138.58|136.38|137.13|134.93|0
1629993600000|2021-08-26 16:00:00|138.34|136.14|140.65|138.45|140.77|138.57|138.21|136.01|0
1629993900000|2021-08-26 16:05:00|140.77|138.57|140.28|138.08|140.77|138.57|139.91|137.71|0
1629994200000|2021-08-26 16:10:00|140.4|138.2|140.52|138.32|140.76|138.56|140.27|138.07|0
1629994500000|2021-08-26 16:15:00|140.76|138.56|140.52|138.32|141.01|138.81|140.52|138.32|0
1629994800000|2021-08-26 16:20:00|140.64|138.44|140.64|138.44|140.76|138.56|140.39|138.19|0
1629995100000|2021-08-26 16:25:00|140.51|138.31|140.27|138.07|140.88|138.68|140.27|138.07|0
1629995400000|2021-08-26 16:30:00|140.39|138.19|140.51|138.31|140.51|138.31|139.41|137.21|0
1629995700000|2021-08-26 16:35:00|140.63|138.43|140.14|137.94|140.87|138.67|139.77|137.57|0
1629996000000|2021-08-26 16:40:00|140.26|138.06|139.77|137.57|140.26|138.06|139.53|137.33|0
1629996300000|2021-08-26 16:45:00|139.89|137.69|139.65|137.45|139.89|137.69|139.53|137.33|0
1629996600000|2021-08-26 16:50:00|139.77|137.57|138.43|136.23|140.01|137.81|138.43|136.23|0
1629996900000|2021-08-26 16:55:00|138.55|136.35|139.28|137.08|139.64|137.44|138.31|136.11|0
1629997200000|2021-08-26 17:00:00|139.16|136.96|139.03|136.83|139.4|137.2|138.55|136.35|0
1629997500000|2021-08-26 17:05:00|139.15|136.95|138.91|136.71|139.4|137.2|138.79|136.59|0
1629997800000|2021-08-26 17:10:00|139.03|136.83|140|137.8|140.12|137.92|139.03|136.83|0
1629998100000|2021-08-26 17:15:00|140.12|137.92|138.9|136.7|140.12|137.92|138.78|136.58|0
1629998400000|2021-08-26 17:20:00|139.03|136.83|136.85|134.65|139.15|136.95|136.85|134.65|0
1629998700000|2021-08-26 17:25:00|136.73|134.53|137.57|135.37|137.93|135.73|136.61|134.41|0
1629999000000|2021-08-26 17:30:00|137.69|135.49|138.53|136.33|138.9|136.7|137.45|135.25|0
1629999300000|2021-08-26 17:35:00|138.41|136.21|138.77|136.57|139.14|136.94|138.29|136.09|0
1629999600000|2021-08-26 17:40:00|138.89|136.69|139.26|137.06|139.5|137.3|138.77|136.57|0
1629999900000|2021-08-26 17:45:00|139.38|137.18|138.04|135.84|139.38|137.18|138.04|135.84|0
1630000200000|2021-08-26 17:50:00|138.16|135.96|137.92|135.72|138.4|136.2|137.8|135.6|0
1630000500000|2021-08-26 17:55:00|138.04|135.84|138.16|135.96|138.89|136.69|138.04|135.84|0
1630000800000|2021-08-26 18:00:00|138.04|135.84|137.82|135.62|138.04|135.84|136.71|134.51|0
1630001100000|2021-08-26 18:05:00|138.18|135.98|136.14|133.94|138.18|135.98|136.02|133.82|0
1630001400000|2021-08-26 18:10:00|136.26|134.06|136.02|133.82|136.62|134.42|135.9|133.7|0
1630001700000|2021-08-26 18:15:00|135.9|133.7|136.13|133.93|137.09|134.89|135.9|133.7|0
1630002000000|2021-08-26 18:20:00|136.01|133.81|136.73|134.53|137.81|135.61|136.01|133.81|0
1630002300000|2021-08-26 18:25:00|136.61|134.41|137.09|134.89|137.57|135.37|136.49|134.29|0
1630002600000|2021-08-26 18:30:00|136.97|134.77|136.96|134.76|137.81|135.61|136.49|134.29|0
1630002900000|2021-08-26 18:35:00|137.08|134.88|137.56|135.36|137.68|135.48|136.6|134.4|0
1630003200000|2021-08-26 18:40:00|137.44|135.24|136.6|134.4|137.68|135.48|136.24|134.04|0
1630003500000|2021-08-26 18:45:00|136.48|134.28|135.76|133.56|137.32|135.12|135.64|133.44|0
1630003800000|2021-08-26 18:50:00|135.64|133.44|136.48|134.28|136.48|134.28|135.4|133.2|0
1630004100000|2021-08-26 18:55:00|136.36|134.16|135.4|133.2|136.47|134.27|135.16|132.96|0
1630004400000|2021-08-26 19:00:00|135.16|132.96|134.68|132.48|135.4|133.2|134.21|132.01|0
1630004700000|2021-08-26 19:05:00|134.8|132.6|135.11|132.91|135.59|133.39|132.63|130.43|0
1630005000000|2021-08-26 19:10:00|135.35|133.15|135.35|133.15|135.71|133.51|134.17|131.97|0
1630005300000|2021-08-26 19:15:00|135.47|133.27|137.61|135.41|137.73|135.53|134.64|132.44|0
1630005600000|2021-08-26 19:20:00|137.73|135.53|136.65|134.45|137.85|135.65|136.41|134.21|0
1630005900000|2021-08-26 19:25:00|136.53|134.33|136.17|133.97|136.65|134.45|135.34|133.14|0
1630006200000|2021-08-26 19:30:00|136.05|133.85|136.65|134.45|137.36|135.16|135.93|133.73|0
1630006500000|2021-08-26 19:35:00|136.88|134.68|135.81|133.61|137.84|135.64|135.46|133.26|0
1630006800000|2021-08-26 19:40:00|136.05|133.85|135.57|133.37|137.84|135.64|135.1|132.9|0
1630007100000|2021-08-26 19:45:00|135.69|133.49|136.04|133.84|136.76|134.56|134.51|132.31|0
1630007400000|2021-08-26 19:50:00|136.16|133.96|135.92|133.72|137.12|134.92|135.33|133.13|0
1630007700000|2021-08-26 19:55:00|135.69|133.49|134.62|132.42|136.4|134.2|134.62|132.42|0
1630008000000|2021-08-26 20:00:00|134.5|132.3|135.56|133.36|135.8|133.6|134.5|132.3|0
1630008300000|2021-08-26 20:05:00|135.68|133.48|135.09|132.89|135.68|133.48|134.73|132.53|0
1630008600000|2021-08-26 20:10:00|135.2|133|135.56|133.36|135.68|133.48|134.73|132.53|0
1630008900000|2021-08-26 20:15:00|135.64|133.04|135.87|133.27|135.99|133.39|135.64|133.04|0
1630009200000|2021-08-26 20:20:00|135.99|133.39|136.46|133.86|136.58|133.98|135.87|133.27|0
1630009500000|2021-08-26 20:25:00|136.58|133.98|136.46|133.86|136.58|133.98|136.46|133.86|0
1630009800000|2021-08-26 20:30:00|136.58|133.98|136.7|134.1|136.82|134.22|136.58|133.98|0
1630010100000|2021-08-26 20:35:00|136.82|134.22|136.81|134.21|136.93|134.33|136.7|134.1|0
1630010400000|2021-08-26 20:40:00|136.7|134.1|136.81|134.21|136.81|134.21|136.69|134.09|0
1630010700000|2021-08-26 20:45:00|136.93|134.33|136.81|134.21|136.93|134.33|136.81|134.21|0
1630011000000|2021-08-26 20:50:00|136.93|134.33|136.69|134.09|136.93|134.33|136.69|134.09|0
1630011300000|2021-08-26 20:55:00|136.81|134.21|136.7|134.1|136.81|134.21|136.62|134.02|0
1630011600000|2021-08-26 21:00:00|136.71|134.11|136.87|134.27|136.87|134.27|136.71|134.11|0
1630011900000|2021-08-26 21:05:00|136.85|134.25|136.76|134.16|136.85|134.25|136.69|134.09|0
1630012200000|2021-08-26 21:10:00|136.72|134.12|136.48|133.88|136.72|134.12|136.48|133.88|0
1630012500000|2021-08-26 21:15:00|136.6|134|136.65|134.05|136.76|134.16|136.6|134|0
1630012800000|2021-08-26 21:20:00|136.58|133.98|136.53|133.93|136.58|133.98|136.53|133.93|0
1630013100000|2021-08-26 21:25:00|136.45|133.85|136.51|133.91|136.53|133.93|136.45|133.85|0
1630013400000|2021-08-26 21:30:00|136.49|133.89|136.71|134.11|136.73|134.13|136.49|133.89|0
1630013700000|2021-08-26 21:35:00|136.7|134.1|136.64|134.04|136.7|134.1|136.61|134.01|0
1630014000000|2021-08-26 21:40:00|136.62|134.02|136.52|133.92|136.62|134.02|136.52|133.92|0
1630014300000|2021-08-26 21:45:00|136.48|133.88|136.47|133.87|136.52|133.92|136.47|133.87|0
1630014600000|2021-08-26 21:50:00|136.43|133.83|136.55|133.95|136.6|134|136.43|133.83|0
1630014900000|2021-08-26 21:55:00|136.56|133.96|136.58|133.98|136.62|134.02|136.53|133.93|0
1630015200000|2021-08-26 22:00:00|136.6|134|136.42|133.82|136.95|134.35|136.3|133.7|0
1630015500000|2021-08-26 22:05:00|136.36|133.76|136.89|134.29|137.01|134.41|136.36|133.76|0
1630015800000|2021-08-26 22:10:00|137.01|134.41|137.37|134.77|137.37|134.77|136.89|134.29|0
1630016100000|2021-08-26 22:15:00|137.25|134.65|137.24|134.64|137.48|134.88|137.13|134.53|0
1630016400000|2021-08-26 22:20:00|137.36|134.76|136.88|134.28|137.48|134.88|136.88|134.28|0
1630016700000|2021-08-26 22:25:00|136.76|134.16|136.76|134.16|136.76|134.16|136.29|133.69|0
1630017000000|2021-08-26 22:30:00|136.88|134.28|136.52|133.92|137|134.4|136.4|133.8|0
1630017300000|2021-08-26 22:35:00|136.4|133.8|136.64|134.04|136.64|134.04|136.4|133.8|0
1630017600000|2021-08-26 22:40:00|136.52|133.92|136.4|133.8|136.52|133.92|136.4|133.8|0
1630017900000|2021-08-26 22:45:00|136.28|133.68|136.28|133.68|136.28|133.68|136.28|133.68|0
1630018200000|2021-08-26 22:50:00|136.4|133.8|136.51|133.91|136.51|133.91|136.39|133.79|0
1630018500000|2021-08-26 22:55:00|136.45|133.85|136.39|133.79|136.45|133.85|136.39|133.79|0
1630018800000|2021-08-26 23:00:00|136.27|133.67|135.91|133.31|136.27|133.67|135.8|133.2|0
1630019100000|2021-08-26 23:05:00|135.8|133.2|135.56|132.96|135.91|133.31|135.56|132.96|0
1630019400000|2021-08-26 23:10:00|135.67|133.07|135.79|133.19|135.91|133.31|135.67|133.07|0
1630019700000|2021-08-26 23:15:00|135.67|133.07|135.91|133.31|135.91|133.31|135.67|133.07|0
1630020000000|2021-08-26 23:20:00|135.85|133.25|136.02|133.42|136.02|133.42|135.79|133.19|0
1630020300000|2021-08-26 23:25:00|136.08|133.48|136.02|133.42|136.14|133.54|136.02|133.42|0
1630020600000|2021-08-26 23:30:00|135.9|133.3|135.9|133.3|135.9|133.3|135.78|133.18|0
1630020900000|2021-08-26 23:35:00|135.84|133.24|135.54|132.94|136.02|133.42|135.54|132.94|0
1630021200000|2021-08-26 23:40:00|135.66|133.06|135.18|132.58|135.66|133.06|135.07|132.47|0
1630021500000|2021-08-26 23:45:00|135.07|132.47|134.71|132.11|135.24|132.64|134.71|132.11|0
1630021800000|2021-08-26 23:50:00|134.83|132.23|134.94|132.34|135.06|132.46|133.88|131.28|0
1630022100000|2021-08-26 23:55:00|135|132.4|134.7|132.1|135.06|132.46|134.7|132.1|0
1630022400000|2021-08-27 00:00:00|134.59|131.99|134.11|131.51|134.7|132.1|133.06|130.46|0
1630022700000|2021-08-27 00:05:00|134.23|131.63|133.46|130.86|134.47|131.87|133.41|130.81|0
1630023000000|2021-08-27 00:10:00|133.41|130.81|133.23|130.63|133.64|131.04|132.94|130.34|0
1630023300000|2021-08-27 00:15:00|133.29|130.69|133.05|130.45|133.64|131.04|133.05|130.45|0
1630023600000|2021-08-27 00:20:00|133.17|130.57|132.93|130.33|133.28|130.68|132.93|130.33|0
1630023900000|2021-08-27 00:25:00|133.05|130.45|133.04|130.44|133.28|130.68|132.93|130.33|0
1630024200000|2021-08-27 00:30:00|133.16|130.56|133.39|130.79|133.39|130.79|132.93|130.33|0
1630024500000|2021-08-27 00:35:00|133.28|130.68|133.51|130.91|133.63|131.03|133.28|130.68|0
1630024800000|2021-08-27 00:40:00|133.39|130.79|133.62|131.02|133.74|131.14|133.39|130.79|0
1630025100000|2021-08-27 00:45:00|133.56|130.96|133.62|131.02|133.62|131.02|133.39|130.79|0
1630025400000|2021-08-27 00:50:00|133.74|131.14|134.32|131.72|134.68|132.08|133.74|131.14|0
1630025700000|2021-08-27 00:55:00|134.44|131.84|134.91|132.31|135.03|132.43|134.21|131.61|0
1630026000000|2021-08-27 01:00:00|135.03|132.43|134.67|132.07|135.15|132.55|134.67|132.07|0
1630026300000|2021-08-27 01:05:00|134.56|131.96|134.67|132.07|134.91|132.31|134.55|131.95|0
1630026600000|2021-08-27 01:10:00|134.79|132.19|134.79|132.19|134.91|132.31|134.67|132.07|0
1630026900000|2021-08-27 01:15:00|134.91|132.31|135.97|133.37|136.21|133.61|134.79|132.19|0
1630027200000|2021-08-27 01:20:00|136.09|133.49|135.73|133.13|136.21|133.61|135.61|133.01|0
1630027500000|2021-08-27 01:25:00|135.85|133.25|136.68|134.08|137.16|134.56|135.85|133.25|0
1630027800000|2021-08-27 01:30:00|136.56|133.96|136.73|134.13|136.92|134.32|136.5|133.9|0
1630028100000|2021-08-27 01:35:00|136.79|134.19|136.79|134.19|136.91|134.31|136.56|133.96|0
1630028400000|2021-08-27 01:40:00|136.91|134.31|136.31|133.71|136.91|134.31|136.31|133.71|0
1630028700000|2021-08-27 01:45:00|136.43|133.83|137.03|134.43|137.03|134.43|136.43|133.83|0
1630029000000|2021-08-27 01:50:00|136.91|134.31|136.55|133.95|137.03|134.43|136.55|133.95|0
1630029300000|2021-08-27 01:55:00|136.67|134.07|136.54|133.94|136.78|134.18|136.54|133.94|0
1630029600000|2021-08-27 02:00:00|136.66|134.06|138.33|135.73|138.34|135.74|136.66|134.06|0
1630029900000|2021-08-27 02:05:00|138.21|135.61|139.17|136.57|139.42|136.82|138.21|135.61|0
1630030200000|2021-08-27 02:10:00|139.05|136.45|139.17|136.57|139.29|136.69|138.93|136.33|0
1630030500000|2021-08-27 02:15:00|139.05|136.45|139.05|136.45|139.17|136.57|138.81|136.21|0
1630030800000|2021-08-27 02:20:00|139.17|136.57|139.17|136.57|139.29|136.69|139.05|136.45|0
1630031100000|2021-08-27 02:25:00|139.22|136.62|139.89|137.29|139.95|137.35|139.17|136.57|0
1630031400000|2021-08-27 02:30:00|139.77|137.17|140.13|137.53|140.25|137.65|139.77|137.17|0
1630031700000|2021-08-27 02:35:00|140.25|137.65|139.76|137.16|140.25|137.65|139.64|137.04|0
1630032000000|2021-08-27 02:40:00|139.82|137.22|139.76|137.16|139.88|137.28|139.52|136.92|0
1630032300000|2021-08-27 02:45:00|139.82|137.22|139.4|136.8|139.88|137.28|139.4|136.8|0
1630032600000|2021-08-27 02:50:00|139.28|136.68|139.39|136.79|139.76|137.16|139.28|136.68|0
1630032900000|2021-08-27 02:55:00|139.45|136.85|138.91|136.31|139.45|136.85|138.91|136.31|0
1630033200000|2021-08-27 03:00:00|138.79|136.19|138.91|136.31|139.15|136.55|138.67|136.07|0
1630033500000|2021-08-27 03:05:00|139.03|136.43|139.03|136.43|139.15|136.55|138.79|136.19|0
1630033800000|2021-08-27 03:10:00|139.02|136.42|138.9|136.3|139.39|136.79|138.9|136.3|0
1630034100000|2021-08-27 03:15:00|139.02|136.42|139.02|136.42|139.08|136.48|138.66|136.06|0
1630034400000|2021-08-27 03:20:00|138.9|136.3|138.9|136.3|139.14|136.54|138.66|136.06|0
1630034700000|2021-08-27 03:25:00|138.83|136.23|138.9|136.3|139.14|136.54|138.78|136.18|0
1630035000000|2021-08-27 03:30:00|138.95|136.35|138.89|136.29|139.02|136.42|138.65|136.05|0
1630035300000|2021-08-27 03:35:00|138.77|136.17|139.01|136.41|139.13|136.53|138.77|136.17|0
1630035600000|2021-08-27 03:40:00|139.13|136.53|139.01|136.41|139.13|136.53|139.01|136.41|0
1630035900000|2021-08-27 03:45:00|139.13|136.53|139.25|136.65|139.25|136.65|139.01|136.41|0
1630036200000|2021-08-27 03:50:00|139.37|136.77|139.24|136.64|139.37|136.77|139.24|136.64|0
1630036500000|2021-08-27 03:55:00|139.18|136.58|138.88|136.28|139.24|136.64|138.88|136.28|0
1630036800000|2021-08-27 04:00:00|139|136.4|139.12|136.52|139.12|136.52|138.88|136.28|0
1630037100000|2021-08-27 04:05:00|139|136.4|139|136.4|139.12|136.52|139|136.4|0
1630037400000|2021-08-27 04:10:00|139.12|136.52|138.99|136.39|139.12|136.52|138.99|136.39|0
1630037700000|2021-08-27 04:15:00|138.93|136.33|139.11|136.51|139.11|136.51|138.93|136.33|0
1630038000000|2021-08-27 04:20:00|139.23|136.63|139.59|136.99|139.71|137.11|139.23|136.63|0
1630038300000|2021-08-27 04:25:00|139.47|136.87|139.35|136.75|139.59|136.99|139.35|136.75|0
1630038600000|2021-08-27 04:30:00|139.47|136.87|139.11|136.51|139.47|136.87|138.98|136.38|0
1630038900000|2021-08-27 04:35:00|139.1|136.5|138.98|136.38|139.1|136.5|138.86|136.26|0
1630039200000|2021-08-27 04:40:00|138.86|136.26|138.98|136.38|138.98|136.38|138.86|136.26|0
1630039500000|2021-08-27 04:45:00|139.1|136.5|139.34|136.74|139.34|136.74|139.1|136.5|0
1630039800000|2021-08-27 04:50:00|139.22|136.62|138.98|136.38|139.22|136.62|138.98|136.38|0
1630040100000|2021-08-27 04:55:00|139.1|136.5|139.33|136.73|139.34|136.74|139.03|136.43|0
1630040400000|2021-08-27 05:00:00|139.45|136.85|139.33|136.73|139.45|136.85|139.21|136.61|0
1630040700000|2021-08-27 05:05:00|139.21|136.61|138.25|135.65|139.33|136.73|138.13|135.53|0
1630041000000|2021-08-27 05:10:00|138.37|135.77|138.48|135.88|138.61|136.01|138.37|135.77|0
1630041300000|2021-08-27 05:15:00|138.6|136|138.6|136|138.6|136|138.36|135.76|0
1630041600000|2021-08-27 05:20:00|138.66|136.06|138.84|136.24|138.96|136.36|138.6|136|0
1630041900000|2021-08-27 05:25:00|138.72|136.12|139.08|136.48|139.08|136.48|138.72|136.12|0
1630042200000|2021-08-27 05:30:00|138.96|136.36|139.44|136.84|139.8|137.2|138.96|136.36|0
1630042500000|2021-08-27 05:35:00|139.32|136.72|138.71|136.11|139.44|136.84|138.65|136.05|0
1630042800000|2021-08-27 05:40:00|138.83|136.23|139.55|136.95|139.55|136.95|138.83|136.23|0
1630043100000|2021-08-27 05:45:00|139.67|137.07|139.19|136.59|139.67|137.07|139.19|136.59|0
1630043400000|2021-08-27 05:50:00|139.31|136.71|139.19|136.59|139.43|136.83|138.95|136.35|0
1630043700000|2021-08-27 05:55:00|139|136.4|139.31|136.71|139.48|136.88|138.95|136.35|0
1630044000000|2021-08-27 06:00:00|139.36|136.76|140.03|137.43|140.27|137.67|138.82|136.22|0
1630044300000|2021-08-27 06:05:00|140.15|137.55|140.27|137.67|140.51|137.91|139.67|137.07|0
1630044600000|2021-08-27 06:10:00|140.15|137.55|140.51|137.91|140.63|138.03|140.15|137.55|0
1630044900000|2021-08-27 06:15:00|140.63|138.03|140.63|138.03|140.75|138.15|140.26|137.66|0
1630045200000|2021-08-27 06:20:00|140.51|137.91|141.11|138.51|141.23|138.63|140.26|137.66|0
1630045500000|2021-08-27 06:25:00|140.99|138.39|141.23|138.63|141.35|138.75|140.68|138.08|0
1630045800000|2021-08-27 06:30:00|141.17|138.57|141.35|138.75|141.59|138.99|141.11|138.51|0
1630046100000|2021-08-27 06:35:00|141.41|138.81|141.22|138.62|141.71|139.11|141.22|138.62|0
1630046400000|2021-08-27 06:40:00|141.35|138.75|141.59|138.99|141.59|138.99|141.22|138.62|0
1630046700000|2021-08-27 06:45:00|141.52|138.92|141.34|138.74|141.59|138.99|141.22|138.62|0
1630047000000|2021-08-27 06:50:00|141.46|138.86|141.34|138.74|141.71|139.11|141.34|138.74|0
1630047300000|2021-08-27 06:55:00|141.22|138.62|140.61|138.01|141.34|138.74|140.61|138.01|0
1630047600000|2021-08-27 07:00:00|140.37|137.77|139.07|136.47|140.37|137.77|138.41|135.81|0
1630047900000|2021-08-27 07:05:00|138.57|136.37|138.93|136.73|139.29|137.09|138.57|136.37|0
1630048200000|2021-08-27 07:10:00|139.05|136.85|139.17|136.97|139.66|137.46|138.81|136.61|0
1630048500000|2021-08-27 07:15:00|139.05|136.85|139.29|137.09|139.59|137.39|138.81|136.61|0
1630048800000|2021-08-27 07:20:00|139.53|137.33|139.65|137.45|139.89|137.69|139.53|137.33|0
1630049100000|2021-08-27 07:25:00|139.77|137.57|140.86|138.66|140.99|138.79|139.77|137.57|0
1630049400000|2021-08-27 07:30:00|140.99|138.79|141.35|139.15|141.84|139.64|140.74|138.54|0
1630049700000|2021-08-27 07:35:00|140.42|138.22|139.4|137.2|142.86|140.66|138.78|136.58|0
1630050000000|2021-08-27 07:40:00|139.28|137.08|139.15|136.95|139.52|137.32|139.03|136.83|0
1630050300000|2021-08-27 07:45:00|139.27|137.07|139.03|136.83|139.27|137.07|138.79|136.59|0
1630050600000|2021-08-27 07:50:00|138.91|136.71|139.15|136.95|139.39|137.19|138.91|136.71|0
1630050900000|2021-08-27 07:55:00|139.08|136.88|139.02|136.82|139.27|137.07|138.9|136.7|0
1630051200000|2021-08-27 08:00:00|139.15|136.95|138.9|136.7|139.27|137.07|138.66|136.46|0
1630051500000|2021-08-27 08:05:00|138.78|136.58|137.68|135.48|138.78|136.58|137.56|135.36|0
1630051800000|2021-08-27 08:10:00|137.56|135.36|138.05|135.85|138.17|135.97|137.56|135.36|0
1630052100000|2021-08-27 08:15:00|138.1|135.9|138.29|136.09|138.29|136.09|137.92|135.72|0
1630052400000|2021-08-27 08:20:00|138.16|135.96|137.92|135.72|138.29|136.09|137.8|135.6|0
1630052700000|2021-08-27 08:25:00|138.04|135.84|137.92|135.72|138.04|135.84|137.56|135.36|0
1630053000000|2021-08-27 08:30:00|137.8|135.6|137.43|135.23|137.92|135.72|137.31|135.11|0
1630053300000|2021-08-27 08:35:00|137.55|135.35|137.67|135.47|137.79|135.59|137.31|135.11|0
1630053600000|2021-08-27 08:40:00|137.79|135.59|138.27|136.07|138.4|136.2|137.67|135.47|0
1630053900000|2021-08-27 08:45:00|138.4|136.2|138.27|136.07|138.52|136.32|138.15|135.95|0
1630054200000|2021-08-27 08:50:00|138.21|136.01|138.15|135.95|138.27|136.07|137.91|135.71|0
1630054500000|2021-08-27 08:55:00|138.27|136.07|138.15|135.95|138.39|136.19|138.02|135.82|0
1630054800000|2021-08-27 09:00:00|138.27|136.07|137.54|135.34|138.27|136.07|137.42|135.22|0
1630055100000|2021-08-27 09:05:00|137.66|135.46|137.9|135.7|138.26|136.06|137.66|135.46|0
1630055400000|2021-08-27 09:10:00|138.02|135.82|137.53|135.33|138.02|135.82|137.53|135.33|0
1630055700000|2021-08-27 09:15:00|137.59|135.39|138.14|135.94|138.26|136.06|137.53|135.33|0
1630056000000|2021-08-27 09:20:00|138.01|135.81|138.86|136.66|138.99|136.79|138.01|135.81|0
1630056300000|2021-08-27 09:25:00|138.98|136.78|138.62|136.42|139.11|136.91|138.38|136.18|0
1630056600000|2021-08-27 09:30:00|138.5|136.3|138.49|136.29|138.62|136.42|138.49|136.29|0
1630056900000|2021-08-27 09:35:00|138.61|136.41|138.98|136.78|138.98|136.78|138.49|136.29|0
1630057200000|2021-08-27 09:40:00|138.86|136.66|139.22|137.02|139.22|137.02|138.85|136.65|0
1630057500000|2021-08-27 09:45:00|139.1|136.9|138.73|136.53|139.1|136.9|138.61|136.41|0
1630057800000|2021-08-27 09:50:00|138.85|136.65|138.61|136.41|138.97|136.77|138.48|136.28|0
1630058100000|2021-08-27 09:55:00|138.73|136.53|138.72|136.52|139.09|136.89|138.6|136.4|0
1630058400000|2021-08-27 10:00:00|138.85|136.65|138.84|136.64|139.09|136.89|138.36|136.16|0
1630058700000|2021-08-27 10:05:00|138.72|136.52|138.72|136.52|138.96|136.76|138.72|136.52|0
1630059000000|2021-08-27 10:10:00|138.6|136.4|138.47|136.27|138.84|136.64|138.35|136.15|0
1630059300000|2021-08-27 10:15:00|138.35|136.15|138.23|136.03|138.47|136.27|138.11|135.91|0
1630059600000|2021-08-27 10:20:00|138.11|135.91|138.23|136.03|138.47|136.27|138.11|135.91|0
1630059900000|2021-08-27 10:25:00|138.11|135.91|137.98|135.78|138.35|136.15|137.98|135.78|0
1630060200000|2021-08-27 10:30:00|137.86|135.66|137.62|135.42|138.1|135.9|137.62|135.42|0
1630060500000|2021-08-27 10:35:00|137.74|135.54|137.86|135.66|137.98|135.78|137.62|135.42|0
1630060800000|2021-08-27 10:40:00|137.98|135.78|138.22|136.02|138.34|136.14|137.98|135.78|0
1630061100000|2021-08-27 10:45:00|138.34|136.14|138.46|136.26|138.46|136.26|138.09|135.89|0
1630061400000|2021-08-27 10:50:00|138.34|136.14|138.33|136.13|138.82|136.62|138.33|136.13|0
1630061700000|2021-08-27 10:55:00|138.21|136.01|137.85|135.65|138.33|136.13|137.85|135.65|0
1630062000000|2021-08-27 11:00:00|137.97|135.77|138.21|136.01|138.21|136.01|137.85|135.65|0
1630062300000|2021-08-27 11:05:00|138.09|135.89|137.84|135.64|138.09|135.89|137.72|135.52|0
1630062600000|2021-08-27 11:10:00|137.96|135.76|138.2|136|138.45|136.25|137.84|135.64|0
1630062900000|2021-08-27 11:15:00|138.26|136.06|137.47|135.27|138.26|136.06|137.47|135.27|0
1630063200000|2021-08-27 11:20:00|137.35|135.15|137.23|135.03|137.35|135.15|136.87|134.67|0
1630063500000|2021-08-27 11:25:00|137.35|135.15|137.59|135.39|137.59|135.39|137.23|135.03|0
1630063800000|2021-08-27 11:30:00|137.47|135.27|137.59|135.39|137.71|135.51|137.47|135.27|0
1630064100000|2021-08-27 11:35:00|137.47|135.27|137.22|135.02|137.59|135.39|137.1|134.9|0
1630064400000|2021-08-27 11:40:00|137.1|134.9|136.98|134.78|137.34|135.14|136.86|134.66|0
1630064700000|2021-08-27 11:45:00|137.1|134.9|135.89|133.69|137.1|134.9|135.17|132.97|0
1630065000000|2021-08-27 11:50:00|136.01|133.81|136.49|134.29|136.49|134.29|135.77|133.57|0
1630065300000|2021-08-27 11:55:00|136.37|134.17|136.37|134.17|136.73|134.53|136.25|134.05|0
1630065600000|2021-08-27 12:00:00|136.25|134.05|136.61|134.41|136.73|134.53|135.89|133.69|0
1630065900000|2021-08-27 12:05:00|136.49|134.29|136.73|134.53|136.97|134.77|136.49|134.29|0
1630066200000|2021-08-27 12:10:00|136.61|134.41|136.48|134.28|136.85|134.65|136.48|134.28|0
1630066500000|2021-08-27 12:15:00|136.6|134.4|137.08|134.88|137.08|134.88|136.6|134.4|0
1630066800000|2021-08-27 12:20:00|137.2|135|137.08|134.88|137.45|135.25|136.96|134.76|0
1630067100000|2021-08-27 12:25:00|136.96|134.76|136.6|134.4|136.96|134.76|136.6|134.4|0
1630067400000|2021-08-27 12:30:00|136.72|134.52|137.2|135|137.2|135|136.72|134.52|0
1630067700000|2021-08-27 12:35:00|137.32|135.12|137.68|135.48|137.68|135.48|137.08|134.88|0
1630068000000|2021-08-27 12:40:00|137.8|135.6|137.8|135.6|138.4|136.2|137.68|135.48|0
1630068300000|2021-08-27 12:45:00|137.56|135.36|137.31|135.11|137.68|135.48|136.95|134.75|0
1630068600000|2021-08-27 12:50:00|137.43|135.23|137.43|135.23|137.55|135.35|137.07|134.87|0
1630068900000|2021-08-27 12:55:00|137.55|135.35|137.67|135.47|138.16|135.96|137.55|135.35|0
1630069200000|2021-08-27 13:00:00|137.79|135.59|137.3|135.1|138.03|135.83|137.3|135.1|0
1630069500000|2021-08-27 13:05:00|137.18|134.98|137.18|134.98|137.55|135.35|136.94|134.74|0
1630069800000|2021-08-27 13:10:00|137.3|135.1|136.34|134.14|137.3|135.1|136.21|134.01|0
1630070100000|2021-08-27 13:15:00|136.21|134.01|135.97|133.77|136.7|134.5|135.73|133.53|0
1630070400000|2021-08-27 13:20:00|135.85|133.65|136.45|134.25|136.57|134.37|135.85|133.65|0
1630070700000|2021-08-27 13:25:00|136.33|134.13|135.61|133.41|136.93|134.73|135.49|133.29|0
1630071000000|2021-08-27 13:30:00|135.49|133.29|137.65|135.45|138.75|136.55|135.37|133.17|0
1630071300000|2021-08-27 13:35:00|137.41|135.21|136.68|134.48|138.5|136.3|136.68|134.48|0
1630071600000|2021-08-27 13:40:00|136.81|134.61|137.29|135.09|137.89|135.69|136.68|134.48|0
1630071900000|2021-08-27 13:45:00|137.53|135.33|138.13|135.93|139.71|137.51|137.53|135.33|0
1630072200000|2021-08-27 13:50:00|138.25|136.05|138.86|136.66|139.96|137.76|138.25|136.05|0
1630072500000|2021-08-27 13:55:00|138.98|136.78|138.73|136.53|139.35|137.15|137.4|135.2|0
1630072800000|2021-08-27 14:00:00|138.86|136.66|144.02|141.82|144.15|141.95|135.95|133.75|0
1630073100000|2021-08-27 14:05:00|144.27|142.07|141.97|139.77|144.4|142.2|140.68|138.48|0
1630073400000|2021-08-27 14:10:00|142.09|139.89|143.96|141.76|144.84|142.64|141.97|139.77|0
1630073700000|2021-08-27 14:15:00|144.21|142.01|146.59|144.39|146.97|144.77|144.09|141.89|0
1630074000000|2021-08-27 14:20:00|146.72|144.52|146.33|144.13|147.86|145.66|146.21|144.01|0
1630074300000|2021-08-27 14:25:00|146.46|144.26|145.2|143|146.59|144.39|143.95|141.75|0
1630074600000|2021-08-27 14:30:00|145.58|143.38|144.65|142.45|145.83|143.63|144.28|142.08|0
1630074900000|2021-08-27 14:35:00|144.53|142.33|143.28|141.08|144.77|142.57|143.27|141.07|0
1630075200000|2021-08-27 14:40:00|143.03|140.83|142.52|140.32|143.28|141.08|142.03|139.83|0
1630075500000|2021-08-27 14:45:00|142.65|140.45|144.65|142.45|144.9|142.7|142.65|140.45|0
1630075800000|2021-08-27 14:50:00|144.84|142.64|145.91|143.71|145.91|143.71|144.78|142.58|0
1630076100000|2021-08-27 14:55:00|146.04|143.84|145.78|143.58|146.92|144.72|145.66|143.46|0
1630076400000|2021-08-27 15:00:00|146.04|143.84|145.78|143.58|146.8|144.6|145.65|143.45|0
1630076700000|2021-08-27 15:05:00|145.65|143.45|145.9|143.7|146.41|144.21|145.53|143.33|0
1630077000000|2021-08-27 15:10:00|145.78|143.58|145.9|143.7|146.03|143.83|145.4|143.2|0
1630077300000|2021-08-27 15:15:00|145.78|143.58|146.26|144.06|146.51|144.31|144.26|142.06|0
1630077600000|2021-08-27 15:20:00|146.39|144.19|146.26|144.06|146.76|144.56|146.01|143.81|0
1630077900000|2021-08-27 15:25:00|146.38|144.18|144.87|142.67|146.76|144.56|144.87|142.67|0
1630078200000|2021-08-27 15:30:00|145|142.8|146.51|144.31|146.51|144.31|145|142.8|0
1630078500000|2021-08-27 15:35:00|146.38|144.18|146.88|144.68|146.88|144.68|145.87|143.67|0
1630078800000|2021-08-27 15:40:00|146.76|144.56|147.51|145.31|147.51|145.31|146.63|144.43|0
1630079100000|2021-08-27 15:45:00|147.39|145.19|147.38|145.18|148.15|145.95|147.13|144.93|0
1630079400000|2021-08-27 15:50:00|147.51|145.31|147|144.8|147.51|145.31|146.75|144.55|0
1630079700000|2021-08-27 15:55:00|146.88|144.68|148.02|145.82|148.52|146.32|146.88|144.68|0
1630080000000|2021-08-27 16:00:00|148.01|145.81|147.5|145.3|148.4|146.2|147.5|145.3|0
1630080300000|2021-08-27 16:05:00|147.63|145.43|147.63|145.43|148.01|145.81|147.38|145.18|0
1630080600000|2021-08-27 16:10:00|147.5|145.3|147.63|145.43|147.76|145.56|147.37|145.17|0
1630080900000|2021-08-27 16:15:00|147.75|145.55|147.24|145.04|147.88|145.68|146.99|144.79|0
1630081200000|2021-08-27 16:20:00|147.37|145.17|148.13|145.93|148.13|145.93|147.12|144.92|0
1630081500000|2021-08-27 16:25:00|148.26|146.06|148.38|146.18|148.64|146.44|147.88|145.68|0
1630081800000|2021-08-27 16:30:00|148.51|146.31|149.02|146.82|149.15|146.95|148.26|146.06|0
1630082100000|2021-08-27 16:35:00|148.89|146.69|148.89|146.69|149.14|146.94|148.51|146.31|0
1630082400000|2021-08-27 16:40:00|148.76|146.56|148.25|146.05|148.89|146.69|148.25|146.05|0
1630082700000|2021-08-27 16:45:00|148.12|145.92|148.5|146.3|148.63|146.43|148.12|145.92|0
1630083000000|2021-08-27 16:50:00|148.63|146.43|148.88|146.68|148.88|146.68|148.37|146.17|0
1630083300000|2021-08-27 16:55:00|149.01|146.81|149.52|147.32|149.52|147.32|148.88|146.68|0
1630083600000|2021-08-27 17:00:00|149.39|147.19|149.64|147.44|149.9|147.7|149.26|147.06|0
1630083900000|2021-08-27 17:05:00|149.9|147.7|150.03|147.83|150.16|147.96|149.64|147.44|0
1630084200000|2021-08-27 17:10:00|150.02|147.82|150.02|147.82|150.28|148.08|149.77|147.57|0
1630084500000|2021-08-27 17:15:00|149.89|147.69|149.89|147.69|150.02|147.82|149.64|147.44|0
1630084800000|2021-08-27 17:20:00|150.02|147.82|150.66|148.46|150.79|148.59|150.02|147.82|0
1630085100000|2021-08-27 17:25:00|150.53|148.33|150.27|148.07|150.66|148.46|150.27|148.07|0
1630085400000|2021-08-27 17:30:00|150.14|147.94|150.66|148.46|150.79|148.59|150.14|147.94|0
1630085700000|2021-08-27 17:35:00|150.78|148.58|150.65|148.45|150.91|148.71|150.53|148.33|0
1630086000000|2021-08-27 17:40:00|150.52|148.32|150.01|147.81|150.52|148.32|150.01|147.81|0
1630086300000|2021-08-27 17:45:00|149.88|147.68|150.01|147.81|150.26|148.06|149.88|147.68|0
1630086600000|2021-08-27 17:50:00|149.88|147.68|150|147.8|150.13|147.93|149.75|147.55|0
1630086900000|2021-08-27 17:55:00|150.13|147.93|150.26|148.06|150.39|148.19|150|147.8|0
1630087200000|2021-08-27 18:00:00|150.39|148.19|148.98|146.78|150.39|148.19|148.98|146.78|0
1630087500000|2021-08-27 18:05:00|149.1|146.9|148.85|146.65|149.23|147.03|148.59|146.39|0
1630087800000|2021-08-27 18:10:00|148.72|146.52|149.23|147.03|149.36|147.16|148.72|146.52|0
1630088100000|2021-08-27 18:15:00|149.1|146.9|150.44|148.24|150.44|148.24|148.59|146.39|0
1630088400000|2021-08-27 18:20:00|150.56|148.36|149.44|147.24|150.56|148.36|149.19|146.99|0
1630088700000|2021-08-27 18:25:00|149.57|147.37|149.82|147.62|149.95|147.75|149.31|147.11|0
1630089000000|2021-08-27 18:30:00|149.95|147.75|150.2|148|150.21|148.01|149.82|147.62|0
1630089300000|2021-08-27 18:35:00|150.33|148.13|149.95|147.75|150.59|148.39|149.95|147.75|0
1630089600000|2021-08-27 18:40:00|150.07|147.87|150.07|147.87|150.2|148|149.69|147.49|0
1630089900000|2021-08-27 18:45:00|149.94|147.74|149.81|147.61|150.2|148|149.43|147.23|0
1630090200000|2021-08-27 18:50:00|149.94|147.74|149.81|147.61|150.07|147.87|149.68|147.48|0
1630090500000|2021-08-27 18:55:00|149.68|147.48|149.81|147.61|150.2|148|149.68|147.48|0
1630090800000|2021-08-27 19:00:00|149.94|147.74|150.45|148.25|150.45|148.25|149.81|147.61|0
1630091100000|2021-08-27 19:05:00|150.32|148.12|150.32|148.12|150.7|148.5|150.19|147.99|0
1630091400000|2021-08-27 19:10:00|150.45|148.25|150.7|148.5|150.83|148.63|150.32|148.12|0
1630091700000|2021-08-27 19:15:00|150.83|148.63|151.34|149.14|151.47|149.27|150.83|148.63|0
1630092000000|2021-08-27 19:20:00|151.21|149.01|151.34|149.14|151.6|149.4|151.08|148.88|0
1630092300000|2021-08-27 19:25:00|151.47|149.27|150.56|148.36|151.59|149.39|150.56|148.36|0
1630092600000|2021-08-27 19:30:00|150.69|148.49|150.43|148.23|150.69|148.49|149.92|147.72|0
1630092900000|2021-08-27 19:35:00|150.31|148.11|150.05|147.85|150.56|148.36|150.05|147.85|0
1630093200000|2021-08-27 19:40:00|150.17|147.97|151.07|148.87|151.2|149|149.79|147.59|0
1630093500000|2021-08-27 19:45:00|151.2|149|150.68|148.48|152.1|149.9|150.55|148.35|0
1630093800000|2021-08-27 19:50:00|151.45|149.25|150.04|147.84|151.45|149.25|149.78|147.58|0
1630094100000|2021-08-27 19:55:00|150.17|147.97|149.91|147.71|150.29|148.09|148.89|146.69|0
1630094400000|2021-08-27 20:00:00|149.53|147.33|150.29|148.09|150.42|148.22|149.27|147.07|0
1630094700000|2021-08-27 20:05:00|150.16|147.96|148.88|146.68|150.29|148.09|148.75|146.55|0
1630095000000|2021-08-27 20:10:00|149.14|146.94|149.26|147.06|149.26|147.06|148.88|146.68|0
1630307100000|2021-08-30 07:05:00|150.56|148.36|150.56|148.36|151.13|148.93|150.43|148.23|0
1630307400000|2021-08-30 07:10:00|150.49|148.29|150.17|147.97|150.56|148.36|150.04|147.84|0
1630307700000|2021-08-30 07:15:00|150.3|148.1|150.42|148.22|150.55|148.35|149.91|147.71|0
1630308000000|2021-08-30 07:20:00|150.36|148.16|150.93|148.73|151.13|148.93|150.17|147.97|0
1630308300000|2021-08-30 07:25:00|151.06|148.86|150.16|147.96|151.19|148.99|150.03|147.83|0
1630308600000|2021-08-30 07:30:00|150.29|148.09|150.42|148.22|150.55|148.35|150.16|147.96|0
1630308900000|2021-08-30 07:35:00|150.54|148.34|150.28|148.08|150.54|148.34|150.03|147.83|0
1630309200000|2021-08-30 07:40:00|150.41|148.21|150.67|148.47|150.67|148.47|150.03|147.83|0
1630309500000|2021-08-30 07:45:00|150.6|148.4|150.67|148.47|150.99|148.79|150.54|148.34|0
1630309800000|2021-08-30 07:50:00|150.79|148.59|150.79|148.59|150.79|148.59|150.54|148.34|0
1630310100000|2021-08-30 07:55:00|150.66|148.46|151.05|148.85|151.05|148.85|150.53|148.33|0
1630310400000|2021-08-30 08:00:00|150.92|148.72|150.66|148.46|151.05|148.85|150.66|148.46|0
1630310700000|2021-08-30 08:05:00|150.53|148.33|151.04|148.84|151.04|148.84|150.53|148.33|0
1630311000000|2021-08-30 08:10:00|150.91|148.71|150.91|148.71|151.04|148.84|150.78|148.58|0
1630311300000|2021-08-30 08:15:00|150.97|148.77|151.55|149.35|151.68|149.48|150.91|148.71|0
1630311600000|2021-08-30 08:20:00|151.49|149.29|151.42|149.22|151.68|149.48|151.42|149.22|0
1630311900000|2021-08-30 08:25:00|151.29|149.09|151.55|149.35|151.55|149.35|151.29|149.09|0
1630312200000|2021-08-30 08:30:00|151.42|149.22|151.29|149.09|151.42|149.22|151.03|148.83|0
1630312500000|2021-08-30 08:35:00|151.42|149.22|151.16|148.96|151.42|149.22|151.09|148.89|0
1630312800000|2021-08-30 08:40:00|151.03|148.83|151.03|148.83|151.16|148.96|150.77|148.57|0
1630313100000|2021-08-30 08:45:00|150.9|148.7|150.89|148.69|151.02|148.82|150.77|148.57|0
1630313400000|2021-08-30 08:50:00|150.76|148.56|150.89|148.69|151.02|148.82|150.76|148.56|0
1630313700000|2021-08-30 08:55:00|151.02|148.82|151.28|149.08|151.28|149.08|150.89|148.69|0
1630314000000|2021-08-30 09:00:00|151.15|148.95|150.95|148.75|151.15|148.95|150.89|148.69|0
1630314300000|2021-08-30 09:05:00|150.89|148.69|151.27|149.07|151.4|149.2|150.76|148.56|0
1630314600000|2021-08-30 09:10:00|151.14|148.94|151.53|149.33|151.53|149.33|151.14|148.94|0
1630314900000|2021-08-30 09:15:00|151.59|149.39|151.39|149.19|151.65|149.45|151.27|149.07|0
1630315200000|2021-08-30 09:20:00|151.33|149.13|151.39|149.19|151.52|149.32|151.01|148.81|0
1630315500000|2021-08-30 09:25:00|151.26|149.06|151.13|148.93|151.26|149.06|151|148.8|0
1630315800000|2021-08-30 09:30:00|150.87|148.67|151|148.8|151|148.8|150.75|148.55|0
1630316100000|2021-08-30 09:35:00|150.87|148.67|150.74|148.54|150.87|148.67|150.61|148.41|0
1630316400000|2021-08-30 09:40:00|150.8|148.6|150.87|148.67|151|148.8|150.74|148.54|0
1630316700000|2021-08-30 09:45:00|151|148.8|150.74|148.54|151|148.8|150.74|148.54|0
1630317000000|2021-08-30 09:50:00|150.61|148.41|150.86|148.66|150.86|148.66|150.61|148.41|0
1630317300000|2021-08-30 09:55:00|150.99|148.79|151.25|149.05|151.25|149.05|150.86|148.66|0
1630317600000|2021-08-30 10:00:00|151.38|149.18|151.24|149.04|151.38|149.18|151.24|149.04|0
1630317900000|2021-08-30 10:05:00|151.18|148.98|151.24|149.04|151.37|149.17|151.11|148.91|0
1630318200000|2021-08-30 10:10:00|151.37|149.17|151.24|149.04|151.5|149.3|151.24|149.04|0
1630318500000|2021-08-30 10:15:00|151.3|149.1|151.37|149.17|151.37|149.17|150.98|148.78|0
1630318800000|2021-08-30 10:20:00|151.49|149.29|151.62|149.42|151.88|149.68|151.37|149.17|0
1630319100000|2021-08-30 10:25:00|151.68|149.48|151.88|149.68|151.88|149.68|151.49|149.29|0
1630319400000|2021-08-30 10:30:00|151.75|149.55|151.88|149.68|152.01|149.81|151.75|149.55|0
1630319700000|2021-08-30 10:35:00|152|149.8|151.87|149.67|152|149.8|151.74|149.54|0
1630320000000|2021-08-30 10:40:00|151.81|149.61|152.39|150.19|152.39|150.19|151.81|149.61|0
1630320300000|2021-08-30 10:45:00|152.26|150.06|151.74|149.54|152.26|150.06|151.61|149.41|0
1630320600000|2021-08-30 10:50:00|151.61|149.41|151.35|149.15|151.61|149.41|151.35|149.15|0
1630320900000|2021-08-30 10:55:00|151.22|149.02|151.48|149.28|151.48|149.28|151.09|148.89|0
1630321200000|2021-08-30 11:00:00|151.35|149.15|151.22|149.02|151.35|149.15|151.09|148.89|0
1630321500000|2021-08-30 11:05:00|151.34|149.14|151.21|149.01|151.34|149.14|151.21|149.01|0
1630321800000|2021-08-30 11:10:00|151.34|149.14|151.34|149.14|151.47|149.27|151.21|149.01|0
1630322100000|2021-08-30 11:15:00|151.47|149.27|151.6|149.4|151.73|149.53|151.47|149.27|0
1630322400000|2021-08-30 11:20:00|151.53|149.33|151.63|149.43|151.63|149.43|151.21|149.01|0
1630322700000|2021-08-30 11:25:00|151.5|149.3|151.5|149.3|151.5|149.3|151.37|149.17|0
1630323000000|2021-08-30 11:30:00|151.63|149.43|151.62|149.42|151.63|149.43|151.37|149.17|0
1630323300000|2021-08-30 11:35:00|151.5|149.3|151.49|149.29|151.62|149.42|151.37|149.17|0
1630323600000|2021-08-30 11:40:00|151.36|149.16|151.49|149.29|151.49|149.29|151.36|149.16|0
1630323900000|2021-08-30 11:45:00|151.62|149.42|151.62|149.42|151.62|149.42|151.49|149.29|0
1630324200000|2021-08-30 11:50:00|151.75|149.55|151.61|149.41|151.75|149.55|151.61|149.41|0
1630324500000|2021-08-30 11:55:00|151.74|149.54|151.87|149.67|151.87|149.67|151.74|149.54|0
1630324800000|2021-08-30 12:00:00|152|149.8|153.03|150.83|153.16|150.96|152|149.8|0
1630325100000|2021-08-30 12:05:00|152.9|150.7|152.77|150.57|153.03|150.83|152.51|150.31|0
1630325400000|2021-08-30 12:10:00|152.64|150.44|152.12|149.92|152.77|150.57|151.99|149.79|0
1630325700000|2021-08-30 12:15:00|151.99|149.79|151.86|149.66|152.12|149.92|151.73|149.53|0
1630326000000|2021-08-30 12:20:00|151.73|149.53|151.86|149.66|151.86|149.66|151.6|149.4|0
1630326300000|2021-08-30 12:25:00|151.99|149.79|151.6|149.4|151.99|149.79|151.47|149.27|0
1630326600000|2021-08-30 12:30:00|151.47|149.27|151.6|149.4|151.6|149.4|151.47|149.27|0
1630326900000|2021-08-30 12:35:00|151.47|149.27|151.85|149.65|151.85|149.65|151.34|149.14|0
1630327200000|2021-08-30 12:40:00|151.72|149.52|151.98|149.78|151.98|149.78|151.72|149.52|0
1630327500000|2021-08-30 12:45:00|151.85|149.65|152.75|150.55|152.75|150.55|151.85|149.65|0
1630327800000|2021-08-30 12:50:00|152.62|150.42|152.62|150.42|152.75|150.55|152.49|150.29|0
1630328100000|2021-08-30 12:55:00|152.75|150.55|152.75|150.55|153.01|150.81|152.36|150.16|0
1630328400000|2021-08-30 13:00:00|152.62|150.42|153|150.8|153|150.8|152.62|150.42|0
1630328700000|2021-08-30 13:05:00|153.13|150.93|153.13|150.93|153.39|151.19|153|150.8|0
1630329000000|2021-08-30 13:10:00|153|150.8|153.26|151.06|153.26|151.06|153|150.8|0
1630329300000|2021-08-30 13:15:00|153.13|150.93|153.13|150.93|153.26|151.06|153.13|150.93|0
1630329600000|2021-08-30 13:20:00|153|150.8|153.12|150.92|153.12|150.92|152.61|150.41|0
1630329900000|2021-08-30 13:25:00|153.38|151.18|153.64|151.44|154.03|151.83|153.12|150.92|0
1630330200000|2021-08-30 13:30:00|154.03|151.83|152.99|150.79|155.34|153.14|152.73|150.53|0
1630330500000|2021-08-30 13:35:00|153.12|150.92|154.55|152.35|154.94|152.74|152.47|150.27|0
1630330800000|2021-08-30 13:40:00|154.68|152.48|152.98|150.78|154.68|152.48|152.34|150.14|0
1630331100000|2021-08-30 13:45:00|153.11|150.91|153.76|151.56|154.54|152.34|152.47|150.27|0
1630331400000|2021-08-30 13:50:00|154.02|151.82|155.32|153.12|155.72|153.52|153.63|151.43|0
1630331700000|2021-08-30 13:55:00|155.46|153.26|156.98|154.78|157.24|155.04|155.06|152.86|0
1630332000000|2021-08-30 14:00:00|157.11|154.91|156.84|154.64|157.9|155.7|156.32|154.12|0
1630332300000|2021-08-30 14:05:00|157.11|154.91|157.5|155.3|157.76|155.56|156.98|154.78|0
1630332600000|2021-08-30 14:10:00|157.37|155.17|156.97|154.77|157.63|155.43|156.45|154.25|0
1630332900000|2021-08-30 14:15:00|157.1|154.9|158.42|156.22|158.55|156.35|157.1|154.9|0
1630333200000|2021-08-30 14:20:00|158.28|156.08|163.05|160.85|163.18|160.98|158.15|155.95|0
1630333500000|2021-08-30 14:25:00|162.92|160.72|161.35|159.15|163.05|160.85|160.56|158.36|0
1630333800000|2021-08-30 14:30:00|161.48|159.28|161.88|159.68|162.02|159.82|160.95|158.75|0
1630334100000|2021-08-30 14:35:00|162.02|159.82|162.81|160.61|162.95|160.75|161.75|159.55|0
1630334400000|2021-08-30 14:40:00|162.95|160.75|163.48|161.28|163.48|161.28|162.68|160.48|0
1630334700000|2021-08-30 14:45:00|163.35|161.15|163.88|161.68|164.29|162.09|162.81|160.61|0
1630335000000|2021-08-30 14:50:00|163.75|161.55|164.42|162.22|164.96|162.76|163.61|161.41|0
1630335300000|2021-08-30 14:55:00|164.55|162.35|165.98|163.78|165.98|163.78|164.28|162.08|0
1630335600000|2021-08-30 15:00:00|165.84|163.64|165.57|163.37|165.84|163.64|165.17|162.97|0
1630335900000|2021-08-30 15:05:00|165.44|163.24|166.38|164.18|166.65|164.45|165.44|163.24|0
1630336200000|2021-08-30 15:10:00|166.51|164.31|167.19|164.99|167.32|165.12|166.11|163.91|0
1630336500000|2021-08-30 15:15:00|167.05|164.85|165.29|163.09|167.46|165.26|165.29|163.09|0
1630336800000|2021-08-30 15:20:00|165.16|162.96|165.02|162.82|166.1|163.9|165.02|162.82|0
1630337100000|2021-08-30 15:25:00|164.89|162.69|165.16|162.96|165.56|163.36|164.89|162.69|0
1630337400000|2021-08-30 15:30:00|165.02|162.82|166.5|164.3|166.64|164.44|165.02|162.82|0
1630337700000|2021-08-30 15:35:00|166.64|164.44|165.69|163.49|166.64|164.44|165.55|163.35|0
1630338000000|2021-08-30 15:40:00|165.55|163.35|166.09|163.89|166.09|163.89|165.28|163.08|0
1630338300000|2021-08-30 15:45:00|165.96|163.76|165.95|163.75|166.36|164.16|165.55|163.35|0
1630338600000|2021-08-30 15:50:00|166.09|163.89|166.36|164.16|166.49|164.29|166.09|163.89|0
1630338900000|2021-08-30 15:55:00|166.49|164.29|166.49|164.29|167.03|164.83|166.49|164.29|0
1630339200000|2021-08-30 16:00:00|166.62|164.42|166.22|164.02|166.76|164.56|165.81|163.61|0
1630339500000|2021-08-30 16:05:00|166.08|163.88|165.54|163.34|166.35|164.15|165.54|163.34|0
1630339800000|2021-08-30 16:10:00|165.67|163.47|165.81|163.61|166.21|164.01|165.54|163.34|0
1630340100000|2021-08-30 16:15:00|165.67|163.47|164.46|162.26|165.94|163.74|164.46|162.26|0
1630340400000|2021-08-30 16:20:00|164.59|162.39|164.19|161.99|164.73|162.53|163.92|161.72|0
1630340700000|2021-08-30 16:25:00|164.05|161.85|164.19|161.99|164.46|162.26|163.65|161.45|0
1630341000000|2021-08-30 16:30:00|164.32|162.12|164.32|162.12|164.32|162.12|163.78|161.58|0
1630341300000|2021-08-30 16:35:00|164.45|162.25|165.12|162.92|165.26|163.06|164.32|162.12|0
1630341600000|2021-08-30 16:40:00|165.26|163.06|165.25|163.05|165.26|163.06|164.85|162.65|0
1630341900000|2021-08-30 16:45:00|165.12|162.92|164.98|162.78|165.12|162.92|164.85|162.65|0
1630342200000|2021-08-30 16:50:00|164.85|162.65|165.25|163.05|165.38|163.18|164.71|162.51|0
1630342500000|2021-08-30 16:55:00|165.11|162.91|165.52|163.32|165.52|163.32|164.98|162.78|0
1630342800000|2021-08-30 17:00:00|165.65|163.45|164.97|162.77|165.65|163.45|164.97|162.77|0
1630343100000|2021-08-30 17:05:00|165.11|162.91|165.51|163.31|165.65|163.45|164.97|162.77|0
1630343400000|2021-08-30 17:10:00|165.64|163.44|165.78|163.58|165.91|163.71|165.64|163.44|0
1630343700000|2021-08-30 17:15:00|165.64|163.44|165.24|163.04|165.64|163.44|165.24|163.04|0
1630344000000|2021-08-30 17:20:00|165.37|163.17|165.37|163.17|165.37|163.17|165.1|162.9|0
1630344300000|2021-08-30 17:25:00|165.5|163.3|165.37|163.17|165.64|163.44|165.23|163.03|0
1630344600000|2021-08-30 17:30:00|165.5|163.3|165.36|163.16|165.64|163.44|164.96|162.76|0
1630344900000|2021-08-30 17:35:00|165.23|163.03|165.5|163.3|165.5|163.3|165.23|163.03|0
1630345200000|2021-08-30 17:40:00|165.63|163.43|166.03|163.83|166.03|163.83|165.5|163.3|0
1630345500000|2021-08-30 17:45:00|166.17|163.97|166.43|164.23|166.44|164.24|166.17|163.97|0
1630345800000|2021-08-30 17:50:00|166.57|164.37|166.57|164.37|166.7|164.5|166.3|164.1|0
1630346100000|2021-08-30 17:55:00|166.43|164.23|166.7|164.5|166.7|164.5|166.16|163.96|0
1630346400000|2021-08-30 18:00:00|166.56|164.36|166.56|164.36|166.56|164.36|165.89|163.69|0
1630346700000|2021-08-30 18:05:00|166.7|164.5|166.16|163.96|166.83|164.63|166.16|163.96|0
1630347000000|2021-08-30 18:10:00|166.02|163.82|166.15|163.95|166.56|164.36|165.88|163.68|0
1630347300000|2021-08-30 18:15:00|166.02|163.82|166.02|163.82|167.37|165.17|166.02|163.82|0
1630347600000|2021-08-30 18:20:00|166.01|163.81|165.88|163.68|166.01|163.81|165.61|163.41|0
1630347900000|2021-08-30 18:25:00|165.74|163.54|166.28|164.08|166.28|164.08|165.74|163.54|0
1630348200000|2021-08-30 18:30:00|166.41|164.21|165.87|163.67|166.41|164.21|165.74|163.54|0
1630348500000|2021-08-30 18:35:00|166.01|163.81|165.33|163.13|166.01|163.81|165.33|163.13|0
1630348800000|2021-08-30 18:40:00|165.47|163.27|164.93|162.73|165.74|163.54|164.93|162.73|0
1630349100000|2021-08-30 18:45:00|165.06|162.86|165.73|163.53|165.73|163.53|164.93|162.73|0
1630349400000|2021-08-30 18:50:00|165.6|163.4|166.13|163.93|166.13|163.93|165.59|163.39|0
1630349700000|2021-08-30 18:55:00|166|163.8|166.27|164.07|166.4|164.2|166|163.8|0
1630350000000|2021-08-30 19:00:00|166.13|163.93|166.53|164.33|166.67|164.47|165.99|163.79|0
1630350300000|2021-08-30 19:05:00|166.4|164.2|166.67|164.47|166.8|164.6|166.26|164.06|0
1630350600000|2021-08-30 19:10:00|166.8|164.6|166.26|164.06|166.8|164.6|166.12|163.92|0
1630350900000|2021-08-30 19:15:00|166.19|163.99|165.85|163.65|166.53|164.33|165.72|163.52|0
1630351200000|2021-08-30 19:20:00|165.99|163.79|165.58|163.38|166.26|164.06|165.44|163.24|0
1630351500000|2021-08-30 19:25:00|165.44|163.24|165.37|163.17|165.85|163.65|165.31|163.11|0
1630351800000|2021-08-30 19:30:00|165.31|163.11|164.97|162.77|165.44|163.24|164.77|162.57|0
1630352100000|2021-08-30 19:35:00|165.04|162.84|164.76|162.56|165.04|162.84|164.23|162.03|0
1630352400000|2021-08-30 19:40:00|164.63|162.43|163.96|161.76|164.9|162.7|163.82|161.62|0
1630352700000|2021-08-30 19:45:00|163.82|161.62|164.63|162.43|164.63|162.43|163.69|161.49|0
1630353000000|2021-08-30 19:50:00|164.49|162.29|163.68|161.48|164.49|162.29|163.28|161.08|0
1630353300000|2021-08-30 19:55:00|163.55|161.35|162.08|159.88|163.68|161.48|162.08|159.88|0
1630353600000|2021-08-30 20:00:00|162.48|160.28|161.63|159.43|162.61|160.41|161.49|159.29|0
1630353900000|2021-08-30 20:05:00|161.49|159.29|161.62|159.42|161.76|159.56|161.36|159.16|0
1630354200000|2021-08-30 20:10:00|161.76|159.56|162.55|160.35|162.69|160.49|161.62|159.42|0
1630354500000|2021-08-30 20:15:00|162.75|160.15|162.75|160.15|163.02|160.42|162.75|160.15|0
1630354800000|2021-08-30 20:20:00|162.89|160.29|163.02|160.42|163.15|160.55|162.75|160.15|0
1630355100000|2021-08-30 20:25:00|163.15|160.55|163.42|160.82|163.42|160.82|163.02|160.42|0
1630355400000|2021-08-30 20:30:00|163.28|160.68|163.82|161.22|163.82|161.22|163.28|160.68|0
1630355700000|2021-08-30 20:35:00|163.95|161.35|164.35|161.75|164.35|161.75|163.95|161.35|0
1630356000000|2021-08-30 20:40:00|164.22|161.62|164.48|161.88|164.48|161.88|164.08|161.48|0
1630356300000|2021-08-30 20:45:00|164.35|161.75|164.35|161.75|164.48|161.88|164.35|161.75|0
1630356600000|2021-08-30 20:50:00|164.48|161.88|164.48|161.88|164.48|161.88|164.34|161.74|0
1630356900000|2021-08-30 20:55:00|164.34|161.74|164.27|161.67|164.41|161.81|164.27|161.67|0
1630357200000|2021-08-30 21:00:00|164.33|161.73|164.17|161.57|164.33|161.73|164.17|161.57|0
1630357500000|2021-08-30 21:05:00|164.19|161.59|164.17|161.57|164.19|161.59|164.17|161.57|0
1630357800000|2021-08-30 21:10:00|164.11|161.51|164.17|161.57|164.17|161.57|164.11|161.51|0
1630358100000|2021-08-30 21:15:00|164.44|161.84|164.28|161.68|164.44|161.84|164.28|161.68|0
1630358400000|2021-08-30 21:20:00|164.3|161.7|164.18|161.58|164.3|161.7|164.09|161.49|0
1630358700000|2021-08-30 21:25:00|164.16|161.56|164.09|161.49|164.16|161.56|164.09|161.49|0
1630359000000|2021-08-30 21:30:00|164.08|161.48|164.08|161.48|164.08|161.48|164.08|161.48|0
1630359300000|2021-08-30 21:35:00|164.1|161.5|164.14|161.54|164.14|161.54|164.1|161.5|0
1630359600000|2021-08-30 21:40:00|164.15|161.55|164.23|161.63|164.23|161.63|164.12|161.52|0
1630359900000|2021-08-30 21:45:00|164.21|161.61|164.08|161.48|164.23|161.63|163.96|161.36|0
1630360200000|2021-08-30 21:50:00|164.09|161.49|164.11|161.51|164.19|161.59|164.09|161.49|0
1630360500000|2021-08-30 21:55:00|164.09|161.49|164.26|161.66|164.29|161.69|163.91|161.31|0
1630360800000|2021-08-30 22:00:00|163.97|161.37|163.77|161.17|164.18|161.58|163.64|161.04|0
1630361100000|2021-08-30 22:05:00|163.64|161.04|163.64|161.04|163.77|161.17|163.64|161.04|0
1630361400000|2021-08-30 22:10:00|163.9|161.3|164.44|161.84|164.71|162.11|163.9|161.3|0
1630361700000|2021-08-30 22:15:00|164.57|161.97|164.84|162.24|164.98|162.38|164.44|161.84|0
1630362000000|2021-08-30 22:20:00|164.71|162.11|164.57|161.97|164.98|162.38|164.44|161.84|0
1630362300000|2021-08-30 22:25:00|164.7|162.1|164.7|162.1|164.7|162.1|164.57|161.97|0
1630362600000|2021-08-30 22:30:00|164.57|161.97|164.43|161.83|164.57|161.97|164.43|161.83|0
1630362900000|2021-08-30 22:35:00|164.3|161.7|164.29|161.69|164.3|161.7|164.02|161.42|0
1630363200000|2021-08-30 22:40:00|164.43|161.83|164.29|161.69|164.43|161.83|164.29|161.69|0
1630363800000|2021-08-30 22:50:00|164.15|161.55|164.15|161.55|164.15|161.55|164.15|161.55|0
1630364100000|2021-08-30 22:55:00|164.29|161.69|164.28|161.68|164.42|161.82|164.28|161.68|0
1630364400000|2021-08-30 23:00:00|164.42|161.82|164.42|161.82|164.42|161.82|164.28|161.68|0
1630364700000|2021-08-30 23:05:00|164.41|161.81|164.14|161.54|164.41|161.81|164.01|161.41|0
1630365000000|2021-08-30 23:10:00|164.01|161.41|164.01|161.41|164.14|161.54|163.74|161.14|0
1630365300000|2021-08-30 23:15:00|164|161.4|164|161.4|164|161.4|164|161.4|0
1630365600000|2021-08-30 23:20:00|163.87|161.27|163.47|160.87|164|161.4|163.47|160.87|0
1630365900000|2021-08-30 23:25:00|163.6|161|163.46|160.86|163.6|161|163.33|160.73|0
1630366200000|2021-08-30 23:30:00|163.33|160.73|163.46|160.86|163.46|160.86|163.33|160.73|0
1630366500000|2021-08-30 23:35:00|163.59|160.99|163.46|160.86|163.73|161.13|163.46|160.86|0
1630366800000|2021-08-30 23:40:00|163.32|160.72|162.92|160.32|163.32|160.72|162.92|160.32|0
1630367100000|2021-08-30 23:45:00|162.79|160.19|162.78|160.18|162.79|160.19|162.38|159.78|0
1630367400000|2021-08-30 23:50:00|162.65|160.05|162.51|159.91|162.78|160.18|162.38|159.78|0
1630367700000|2021-08-30 23:55:00|162.65|160.05|162.78|160.18|162.91|160.31|162.51|159.91|0
1630368000000|2021-08-31 00:00:00|162.65|160.05|162.24|159.64|162.91|160.31|162.11|159.51|0
1630368300000|2021-08-31 00:05:00|162.38|159.78|163.31|160.71|163.44|160.84|161.97|159.37|0
1630368600000|2021-08-31 00:10:00|163.18|160.58|162.57|159.97|163.31|160.71|162.37|159.77|0
1630368900000|2021-08-31 00:15:00|162.64|160.04|162.5|159.9|162.64|160.04|161.97|159.37|0
1630369200000|2021-08-31 00:20:00|162.64|160.04|162.1|159.5|162.64|160.04|162.1|159.5|0
1630369500000|2021-08-31 00:25:00|162.23|159.63|162.36|159.76|162.5|159.9|162.1|159.5|0
1630369800000|2021-08-31 00:30:00|162.29|159.69|162.49|159.89|162.5|159.9|162.1|159.5|0
1630370100000|2021-08-31 00:35:00|162.36|159.76|162.36|159.76|162.49|159.89|162.09|159.49|0
1630370400000|2021-08-31 00:40:00|162.49|159.89|162.09|159.49|162.49|159.89|161.96|159.36|0
1630370700000|2021-08-31 00:45:00|162.02|159.42|162.35|159.75|162.49|159.89|161.95|159.35|0
1630371000000|2021-08-31 00:50:00|162.42|159.82|162.35|159.75|162.49|159.89|162.35|159.75|0
1630371300000|2021-08-31 00:55:00|162.41|159.81|162.22|159.62|162.48|159.88|162.22|159.62|0
1630371600000|2021-08-31 01:00:00|162.08|159.48|162.35|159.75|162.35|159.75|161.81|159.21|0
1630371900000|2021-08-31 01:05:00|162.21|159.61|162.48|159.88|162.75|160.15|162.21|159.61|0
1630372200000|2021-08-31 01:10:00|162.34|159.74|162.88|160.28|162.88|160.28|162.14|159.54|0
1630372500000|2021-08-31 01:15:00|162.74|160.14|162.74|160.14|163.01|160.41|162.47|159.87|0
1630372800000|2021-08-31 01:20:00|162.61|160.01|162.74|160.14|162.87|160.27|162.6|160|0
1630373100000|2021-08-31 01:25:00|162.8|160.2|162.47|159.87|162.87|160.27|162.47|159.87|0
1630373400000|2021-08-31 01:30:00|162.6|160|162.47|159.87|162.73|160.13|162.33|159.73|0
1630373700000|2021-08-31 01:35:00|162.46|159.86|162.6|160|162.87|160.27|162.33|159.73|0
1630374000000|2021-08-31 01:40:00|162.46|159.86|162.46|159.86|162.86|160.26|162.46|159.86|0
1630374300000|2021-08-31 01:45:00|162.33|159.73|162.32|159.72|162.46|159.86|162.06|159.46|0
1630374600000|2021-08-31 01:50:00|162.19|159.59|162.05|159.45|162.25|159.65|162.05|159.45|0
1630374900000|2021-08-31 01:55:00|162.19|159.59|161.92|159.32|162.19|159.59|161.79|159.19|0
1630375200000|2021-08-31 02:00:00|161.79|159.19|161.52|158.92|161.92|159.32|161.52|158.92|0
1630375500000|2021-08-31 02:05:00|161.65|159.05|162.18|159.58|162.31|159.71|161.65|159.05|0
1630375800000|2021-08-31 02:10:00|162.31|159.71|162.05|159.45|162.31|159.71|161.91|159.31|0
1630376100000|2021-08-31 02:15:00|161.91|159.31|161.78|159.18|161.91|159.31|161.64|159.04|0
1630376400000|2021-08-31 02:20:00|161.84|159.24|162.04|159.44|162.17|159.57|161.77|159.17|0
1630376700000|2021-08-31 02:25:00|162.17|159.57|162.3|159.7|162.44|159.84|162.04|159.44|0
1630377000000|2021-08-31 02:30:00|162.23|159.63|162.17|159.57|162.3|159.7|161.9|159.3|0
1630377300000|2021-08-31 02:35:00|162.04|159.44|162.17|159.57|162.17|159.57|161.9|159.3|0
1630377600000|2021-08-31 02:40:00|162.23|159.63|162.3|159.7|162.43|159.83|162.23|159.63|0
1630377900000|2021-08-31 02:45:00|162.16|159.56|162.16|159.56|162.43|159.83|162.03|159.43|0
1630378200000|2021-08-31 02:50:00|162.09|159.49|162.03|159.43|162.16|159.56|162.03|159.43|0
1630378500000|2021-08-31 02:55:00|162.09|159.49|162.16|159.56|162.16|159.56|162.02|159.42|0
1630378800000|2021-08-31 03:00:00|162.22|159.62|162.35|159.75|162.42|159.82|162.16|159.56|0
1630379100000|2021-08-31 03:05:00|162.42|159.82|163.09|160.49|163.09|160.49|162.29|159.69|0
1630379400000|2021-08-31 03:10:00|163.15|160.55|163.35|160.75|163.55|160.95|162.95|160.35|0
1630379700000|2021-08-31 03:15:00|163.49|160.89|163.68|161.08|163.89|161.29|163.49|160.89|0
1630380000000|2021-08-31 03:20:00|163.62|161.02|163.62|161.02|163.89|161.29|163.55|160.95|0
1630380300000|2021-08-31 03:25:00|163.68|161.08|163.61|161.01|163.75|161.15|163.61|161.01|0
1630380600000|2021-08-31 03:30:00|163.48|160.88|164.15|161.55|164.15|161.55|163.48|160.88|0
1630380900000|2021-08-31 03:35:00|164.01|161.41|164.15|161.55|164.28|161.68|164.01|161.41|0
1630381200000|2021-08-31 03:40:00|164.01|161.41|164.01|161.41|164.15|161.55|163.88|161.28|0
1630381500000|2021-08-31 03:45:00|164.07|161.47|164.14|161.54|164.14|161.54|164.01|161.41|0
1630381800000|2021-08-31 03:50:00|164.28|161.68|164.81|162.21|164.81|162.21|164.14|161.54|0
1630382100000|2021-08-31 03:55:00|164.95|162.35|164.41|161.81|164.95|162.35|164.41|161.81|0
1630382400000|2021-08-31 04:00:00|164.54|161.94|164.33|161.73|164.54|161.94|164.14|161.54|0
1630382700000|2021-08-31 04:05:00|164.27|161.67|164.4|161.8|164.54|161.94|164.27|161.67|0
1630383000000|2021-08-31 04:10:00|164.47|161.87|164.67|162.07|164.8|162.2|164.4|161.8|0
1630383300000|2021-08-31 04:15:00|164.6|162|164.94|162.34|164.94|162.34|164.53|161.93|0
1630383600000|2021-08-31 04:20:00|164.8|162.2|164.8|162.2|164.94|162.34|164.66|162.06|0
1630383900000|2021-08-31 04:25:00|164.66|162.06|164.8|162.2|164.8|162.2|164.66|162.06|0
1630384200000|2021-08-31 04:30:00|164.93|162.33|164.79|162.19|164.93|162.33|164.79|162.19|0
1630384500000|2021-08-31 04:35:00|164.86|162.26|164.79|162.19|164.93|162.33|164.66|162.06|0
1630384800000|2021-08-31 04:40:00|164.86|162.26|165.19|162.59|165.46|162.86|164.79|162.19|0
1630385100000|2021-08-31 04:45:00|165.33|162.73|166.58|163.98|166.58|163.98|165.19|162.59|0
1630385400000|2021-08-31 04:50:00|166.72|164.12|167.26|164.66|167.26|164.66|166.72|164.12|0
1630385700000|2021-08-31 04:55:00|167.39|164.79|168.75|166.15|169.02|166.42|167.39|164.79|0
1630386000000|2021-08-31 05:00:00|168.89|166.29|169.02|166.42|170.25|167.65|168.89|166.29|0
1630386300000|2021-08-31 05:05:00|169.16|166.56|168.61|166.01|169.29|166.69|168.34|165.74|0
1630386600000|2021-08-31 05:10:00|168.74|166.14|168.74|166.14|168.81|166.21|168.47|165.87|0
1630386900000|2021-08-31 05:15:00|168.88|166.28|169.97|167.37|169.97|167.37|168.88|166.28|0
1630387200000|2021-08-31 05:20:00|169.83|167.23|169.28|166.68|170.24|167.64|169.28|166.68|0
1630387500000|2021-08-31 05:25:00|169.35|166.75|169.55|166.95|169.69|167.09|169.28|166.68|0
1630387800000|2021-08-31 05:30:00|169.48|166.88|169.55|166.95|169.55|166.95|169.14|166.54|0
1630388100000|2021-08-31 05:35:00|169.69|167.09|169.96|167.36|170.1|167.5|169.55|166.95|0
1630388400000|2021-08-31 05:40:00|169.82|167.22|169.82|167.22|170.23|167.63|169.55|166.95|0
1630388700000|2021-08-31 05:45:00|169.75|167.15|170.23|167.63|170.37|167.77|169.68|167.08|0
1630389000000|2021-08-31 05:50:00|170.09|167.49|170.22|167.62|170.36|167.76|169.95|167.35|0
1630389300000|2021-08-31 05:55:00|170.09|167.49|170.09|167.49|170.22|167.62|169.81|167.21|0
1630389600000|2021-08-31 06:00:00|170.15|167.55|171.18|168.58|171.18|168.58|169.81|167.21|0
1630389900000|2021-08-31 06:05:00|171.32|168.72|170.63|168.03|171.45|168.85|170.08|167.48|0
1630390200000|2021-08-31 06:10:00|170.77|168.17|171.31|168.71|171.31|168.71|170.35|167.75|0
1630390500000|2021-08-31 06:15:00|171.18|168.58|170.9|168.3|171.38|168.78|170.76|168.16|0
1630390800000|2021-08-31 06:20:00|171.04|168.44|171.03|168.43|171.31|168.71|170.9|168.3|0
1630391100000|2021-08-31 06:25:00|170.9|168.3|170.89|168.29|171.31|168.71|170.76|168.16|0
1630391400000|2021-08-31 06:30:00|170.82|168.22|170.89|168.29|171.44|168.84|170.82|168.22|0
1630391700000|2021-08-31 06:35:00|170.75|168.15|170.61|168.01|170.89|168.29|170.48|167.88|0
1630392000000|2021-08-31 06:40:00|170.54|167.94|170.2|167.6|170.61|168.01|169.93|167.33|0
1630392300000|2021-08-31 06:45:00|170.06|167.46|170.06|167.46|170.2|167.6|169.92|167.32|0
1630392600000|2021-08-31 06:50:00|170.2|167.6|169.92|167.32|170.47|167.87|169.92|167.32|0
1630392900000|2021-08-31 06:55:00|170.06|167.46|170.06|167.46|170.19|167.59|169.92|167.32|0
1630393200000|2021-08-31 07:00:00|169.92|167.32|169.98|167.38|170.19|167.59|169.1|166.5|0
1630393500000|2021-08-31 07:05:00|169.85|167.65|169.92|167.72|169.99|167.79|169.1|166.9|0
1630393800000|2021-08-31 07:10:00|169.99|167.79|169.57|167.37|169.99|167.79|169.3|167.1|0
1630394100000|2021-08-31 07:15:00|169.5|167.3|169.57|167.37|169.71|167.51|169.16|166.96|0
1630394400000|2021-08-31 07:20:00|169.44|167.24|169.16|166.96|169.57|167.37|169.02|166.82|0
1630394700000|2021-08-31 07:25:00|168.75|166.55|169.43|167.23|169.57|167.37|168.75|166.55|0
1630395000000|2021-08-31 07:30:00|169.57|167.37|169.29|167.09|169.57|167.37|168.34|166.14|0
1630395300000|2021-08-31 07:35:00|169.16|166.96|169.43|167.23|169.98|167.78|169.16|166.96|0
1630395600000|2021-08-31 07:40:00|169.56|167.36|169.42|167.22|169.84|167.64|169.29|167.09|0
1630395900000|2021-08-31 07:45:00|169.56|167.36|169.15|166.95|169.83|167.63|169.01|166.81|0
1630396200000|2021-08-31 07:50:00|169.28|167.08|168.6|166.4|169.28|167.08|168.53|166.33|0
1630396500000|2021-08-31 07:55:00|168.53|166.33|168.32|166.12|168.74|166.54|168.32|166.12|0
1630396800000|2021-08-31 08:00:00|168.46|166.26|168.05|165.85|168.6|166.4|167.91|165.71|0
1630397100000|2021-08-31 08:05:00|167.98|165.78|168.46|166.26|168.59|166.39|167.98|165.78|0
1630397400000|2021-08-31 08:10:00|168.38|166.18|168.45|166.25|168.73|166.53|168.32|166.12|0
1630397700000|2021-08-31 08:15:00|168.59|166.39|168.59|166.39|168.93|166.73|168.32|166.12|0
1630398000000|2021-08-31 08:20:00|168.72|166.52|168.58|166.38|168.72|166.52|168.45|166.25|0
1630398300000|2021-08-31 08:25:00|168.45|166.25|167.9|165.7|168.58|166.38|167.9|165.7|0
1630398600000|2021-08-31 08:30:00|167.83|165.63|168.04|165.84|168.17|165.97|167.36|165.16|0
1630398900000|2021-08-31 08:35:00|167.9|165.7|167.22|165.02|168.17|165.97|167.22|165.02|0
1630399200000|2021-08-31 08:40:00|167.35|165.15|167.35|165.15|167.89|165.69|167.22|165.02|0
1630399500000|2021-08-31 08:45:00|167.49|165.29|167.35|165.15|167.62|165.42|167.21|165.01|0
1630399800000|2021-08-31 08:50:00|167.28|165.08|167.21|165.01|167.55|165.35|167.21|165.01|0
1630400100000|2021-08-31 08:55:00|167.27|165.07|167.61|165.41|167.75|165.55|167.27|165.07|0
1630400400000|2021-08-31 09:00:00|167.48|165.28|167.34|165.14|167.75|165.55|167.07|164.87|0
1630400700000|2021-08-31 09:05:00|167.48|165.28|167.75|165.55|168.29|166.09|167.34|165.14|0
1630401000000|2021-08-31 09:10:00|167.61|165.41|167.34|165.14|167.88|165.68|167.34|165.14|0
1630401300000|2021-08-31 09:15:00|167.47|165.27|167.61|165.41|167.74|165.54|167.33|165.13|0
1630401600000|2021-08-31 09:20:00|167.53|165.33|167.33|165.13|167.74|165.54|167.2|165|0
1630401900000|2021-08-31 09:25:00|167.4|165.2|167.46|165.26|167.6|165.4|167.33|165.13|0
1630402200000|2021-08-31 09:30:00|167.33|165.13|167.19|164.99|167.46|165.26|167.06|164.86|0
1630402500000|2021-08-31 09:35:00|167.26|165.06|166.51|164.31|167.46|165.26|166.44|164.24|0
1630402800000|2021-08-31 09:40:00|166.78|164.58|166.64|164.44|166.92|164.72|166.37|164.17|0
1630403100000|2021-08-31 09:45:00|166.78|164.58|166.64|164.44|166.78|164.58|166.24|164.04|0
1630403400000|2021-08-31 09:50:00|166.51|164.31|166.23|164.03|166.64|164.44|166.23|164.03|0
1630403700000|2021-08-31 09:55:00|166.1|163.9|166.23|164.03|166.37|164.17|165.96|163.76|0
1630404000000|2021-08-31 10:00:00|166.09|163.89|166.63|164.43|166.77|164.57|166.09|163.89|0
1630404300000|2021-08-31 10:05:00|166.77|164.57|166.5|164.3|166.77|164.57|166.09|163.89|0
1630404600000|2021-08-31 10:10:00|166.36|164.16|166.36|164.16|166.56|164.36|166.09|163.89|0
1630404900000|2021-08-31 10:15:00|166.42|164.22|166.22|164.02|166.42|164.22|165.95|163.75|0
1630405200000|2021-08-31 10:20:00|166.08|163.88|165.54|163.34|166.08|163.88|165.54|163.34|0
1630405500000|2021-08-31 10:25:00|165.61|163.41|165.4|163.2|165.68|163.48|164.6|162.4|0
1630405800000|2021-08-31 10:30:00|165.54|163.34|164.73|162.53|165.54|163.34|164.73|162.53|0
1630406100000|2021-08-31 10:35:00|164.59|162.39|164.32|162.12|164.73|162.53|163.12|160.92|0
1630406400000|2021-08-31 10:40:00|164.19|161.99|164.72|162.52|164.99|162.79|163.92|161.72|0
1630406700000|2021-08-31 10:45:00|164.59|162.39|163.11|160.91|164.59|162.39|162.18|159.98|0
1630407000000|2021-08-31 10:50:00|162.98|160.78|161.71|159.51|163.11|160.91|160.71|158.51|0
1630407300000|2021-08-31 10:55:00|161.78|159.58|161.57|159.37|161.78|159.58|160.45|158.25|0
1630407600000|2021-08-31 11:00:00|161.24|159.04|161.77|159.57|161.83|159.63|160.31|158.11|0
1630407900000|2021-08-31 11:05:00|161.64|159.44|162.83|160.63|162.84|160.64|161.5|159.3|0
1630408200000|2021-08-31 11:10:00|162.7|160.5|162.7|160.5|163.23|161.03|162.43|160.23|0
1630408500000|2021-08-31 11:15:00|162.57|160.37|163.36|161.16|163.36|161.16|162.3|160.1|0
1630408800000|2021-08-31 11:20:00|163.23|161.03|162.89|160.69|163.63|161.43|162.43|160.23|0
1630409100000|2021-08-31 11:25:00|162.69|160.49|162.69|160.49|163.23|161.03|160.96|158.76|0
1630409400000|2021-08-31 11:30:00|162.56|160.36|161.49|159.29|162.69|160.49|160.96|158.76|0
1630409700000|2021-08-31 11:35:00|161.62|159.42|162.15|159.95|162.69|160.49|161.36|159.16|0
1630410000000|2021-08-31 11:40:00|162.02|159.82|162.68|160.48|162.95|160.75|160.95|158.75|0
1630410300000|2021-08-31 11:45:00|162.55|160.35|161.22|159.02|162.55|160.35|161.22|159.02|0
1630410600000|2021-08-31 11:50:00|161.15|158.95|160.95|158.75|161.75|159.55|160.68|158.48|0
1630410900000|2021-08-31 11:55:00|160.82|158.62|161.71|159.51|161.98|159.78|159.76|157.56|0
1630411200000|2021-08-31 12:00:00|161.84|159.64|161.64|159.44|161.98|159.78|160.78|158.58|0
1630411500000|2021-08-31 12:05:00|161.57|159.37|161.71|159.51|162.04|159.84|161.44|159.24|0
1630411800000|2021-08-31 12:10:00|161.7|159.5|161.3|159.1|162.24|160.04|161.04|158.84|0
1630412100000|2021-08-31 12:15:00|161.44|159.24|160.7|158.5|161.5|159.3|160.51|158.31|0
1630412400000|2021-08-31 12:20:00|160.77|158.57|159.71|157.51|160.77|158.57|158.92|156.72|0
1630412700000|2021-08-31 12:25:00|159.85|157.65|158.92|156.72|159.85|157.65|158.66|156.46|0
1630413000000|2021-08-31 12:30:00|158.79|156.59|158.92|156.72|159.25|157.05|158.4|156.2|0
1630413300000|2021-08-31 12:35:00|158.66|156.46|159.24|157.04|159.31|157.11|157.93|155.73|0
1630413600000|2021-08-31 12:40:00|159.18|156.98|160.1|157.9|160.23|158.03|159.05|156.85|0
1630413900000|2021-08-31 12:45:00|159.97|157.77|160.63|158.43|160.63|158.43|159.84|157.64|0
1630414200000|2021-08-31 12:50:00|160.49|158.29|160.09|157.89|160.63|158.43|159.83|157.63|0
1630414500000|2021-08-31 12:55:00|160.36|158.16|161.02|158.82|161.02|158.82|160.09|157.89|0
1630414800000|2021-08-31 13:00:00|161.15|158.95|161.02|158.82|161.55|159.35|160.22|158.02|0
1630415100000|2021-08-31 13:05:00|160.75|158.55|160.62|158.42|161.01|158.81|160.22|158.02|0
1630415400000|2021-08-31 13:10:00|160.48|158.28|160.88|158.68|161.28|159.08|160.41|158.21|0
1630415700000|2021-08-31 13:15:00|160.75|158.55|161.94|159.74|161.94|159.74|160.75|158.55|0
1630416000000|2021-08-31 13:20:00|162.07|159.87|162.47|160.27|162.47|160.27|161.93|159.73|0
1630416300000|2021-08-31 13:25:00|162.6|160.4|162.33|160.13|163.26|161.06|162.06|159.86|0
1630416600000|2021-08-31 13:30:00|162.73|160.53|160.08|157.88|163|160.8|159.15|156.95|0
1630416900000|2021-08-31 13:35:00|159.94|157.74|159.41|157.21|160.21|158.01|159.02|156.82|0
1630417200000|2021-08-31 13:40:00|159.55|157.35|159.28|157.08|160.07|157.87|158.62|156.42|0
1630417500000|2021-08-31 13:45:00|158.75|156.55|159.28|157.08|159.41|157.21|157.83|155.63|0
1630417800000|2021-08-31 13:50:00|159.01|156.81|157.18|154.98|159.01|156.81|156.4|154.2|0
1630418100000|2021-08-31 13:55:00|157.05|154.85|157.18|154.98|158.88|156.68|156.27|154.07|0
1630418400000|2021-08-31 14:00:00|157.04|154.84|159.01|156.81|159.14|156.94|156.65|154.45|0
1630418700000|2021-08-31 14:05:00|158.74|156.54|160.45|158.25|160.59|158.39|158.22|156.02|0
1630419000000|2021-08-31 14:10:00|160.06|157.86|161.25|159.05|161.38|159.18|159.66|157.46|0
1630419300000|2021-08-31 14:15:00|161.51|159.31|161.11|158.91|161.51|159.31|159.92|157.72|0
1630419600000|2021-08-31 14:20:00|160.98|158.78|159.13|156.93|160.98|158.78|159|156.8|0
1630419900000|2021-08-31 14:25:00|159|156.8|159.78|157.58|159.92|157.72|158.34|156.14|0
1630420200000|2021-08-31 14:30:00|159.65|157.45|160.18|157.98|161.24|159.04|158.99|156.79|0
1630420500000|2021-08-31 14:35:00|160.31|158.11|161.37|159.17|161.37|159.17|159.25|157.05|0
1630420800000|2021-08-31 14:40:00|161.5|159.3|160.7|158.5|161.5|159.3|160.3|158.1|0
1630421100000|2021-08-31 14:45:00|160.83|158.63|161.42|159.22|162.29|160.09|160.83|158.63|0
1630421400000|2021-08-31 14:50:00|161.36|159.16|160.83|158.63|161.49|159.29|160.43|158.23|0
1630421700000|2021-08-31 14:55:00|160.96|158.76|162.02|159.82|162.02|159.82|160.96|158.76|0
1630422000000|2021-08-31 15:00:00|162.15|159.95|160.43|158.23|162.55|160.35|160.03|157.83|0
1630422300000|2021-08-31 15:05:00|160.29|158.09|161.41|159.21|161.88|159.68|160.03|157.83|0
1630422600000|2021-08-31 15:10:00|161.35|159.15|160.95|158.75|161.48|159.28|160.69|158.49|0
1630422900000|2021-08-31 15:15:00|161.08|158.88|163.21|161.01|163.34|161.14|161.08|158.88|0
1630423200000|2021-08-31 15:20:00|163.34|161.14|163.07|160.87|164.14|161.94|162.81|160.61|0
1630423500000|2021-08-31 15:25:00|163.21|161.01|162.54|160.34|163.21|161.01|162.27|160.07|0
1630423800000|2021-08-31 15:30:00|162.67|160.47|163.33|161.13|163.47|161.27|162.33|160.13|0
1630424100000|2021-08-31 15:35:00|163.47|161.27|163.47|161.27|163.87|161.67|163.07|160.87|0
1630424400000|2021-08-31 15:40:00|163.4|161.2|164|161.8|164.27|162.07|163.4|161.2|0
1630424700000|2021-08-31 15:45:00|163.86|161.66|164|161.8|164.13|161.93|163.6|161.4|0
1630425000000|2021-08-31 15:50:00|164.13|161.93|163.73|161.53|164.13|161.93|163.33|161.13|0
1630425300000|2021-08-31 15:55:00|163.86|161.66|163.46|161.26|163.99|161.79|163.46|161.26|0
1630425600000|2021-08-31 16:00:00|163.59|161.39|163.05|160.85|163.59|161.39|162.65|160.45|0
1630425900000|2021-08-31 16:05:00|162.92|160.72|163.32|161.12|163.72|161.52|162.92|160.72|0
1630426200000|2021-08-31 16:10:00|163.18|160.98|162.91|160.71|163.18|160.98|162.65|160.45|0
1630426500000|2021-08-31 16:15:00|163.05|160.85|162.65|160.45|163.05|160.85|162.51|160.31|0
1630426800000|2021-08-31 16:20:00|162.51|160.31|163.18|160.98|163.44|161.24|162.38|160.18|0
1630427100000|2021-08-31 16:25:00|163.24|161.04|163.98|161.78|164.11|161.91|163.18|160.98|0
1630427400000|2021-08-31 16:30:00|163.84|161.64|163.97|161.77|163.98|161.78|163.44|161.24|0
1630427700000|2021-08-31 16:35:00|164.11|161.91|163.57|161.37|164.11|161.91|163.5|161.3|0
1630428000000|2021-08-31 16:40:00|163.7|161.5|163.57|161.37|163.84|161.64|163.3|161.1|0
1630428300000|2021-08-31 16:45:00|163.43|161.23|163.16|160.96|163.57|161.37|162.9|160.7|0
1630428600000|2021-08-31 16:50:00|163.03|160.83|162.96|160.76|163.3|161.1|162.76|160.56|0
1630428900000|2021-08-31 16:55:00|162.89|160.69|163.16|160.96|163.29|161.09|162.76|160.56|0
1630429200000|2021-08-31 17:00:00|162.89|160.69|162.62|160.42|163.03|160.83|162.09|159.89|0
1630429500000|2021-08-31 17:05:00|162.49|160.29|161.29|159.09|162.62|160.42|161.29|159.09|0
1630429800000|2021-08-31 17:10:00|161.42|159.22|161.69|159.49|161.82|159.62|161.29|159.09|0
1630430100000|2021-08-31 17:15:00|161.62|159.42|160.62|158.42|161.62|159.42|160.62|158.42|0
1630430400000|2021-08-31 17:20:00|160.69|158.49|159.04|156.84|160.89|158.69|158.91|156.71|0
1630430700000|2021-08-31 17:25:00|159.17|156.97|159.56|157.36|159.83|157.63|158.51|156.31|0
1630431000000|2021-08-31 17:30:00|159.43|157.23|158.77|156.57|159.43|157.23|158.77|156.57|0
1630431300000|2021-08-31 17:35:00|158.9|156.7|159.56|157.36|159.56|157.36|158.64|156.44|0
1630431600000|2021-08-31 17:40:00|159.69|157.49|160.08|157.88|160.08|157.88|159.56|157.36|0
1630431900000|2021-08-31 17:45:00|159.95|157.75|160.61|158.41|160.61|158.41|159.82|157.62|0
1630432200000|2021-08-31 17:50:00|160.48|158.28|160.47|158.27|160.87|158.67|160.47|158.27|0
1630432500000|2021-08-31 17:55:00|160.34|158.14|160.87|158.67|160.87|158.67|160.08|157.88|0
1630432800000|2021-08-31 18:00:00|161|158.8|160.07|157.87|161.13|158.93|160.07|157.87|0
1630433100000|2021-08-31 18:05:00|159.94|157.74|159.68|157.48|160.2|158|159.41|157.21|0
1630433400000|2021-08-31 18:10:00|159.81|157.61|159.94|157.74|160.07|157.87|159.28|157.08|0
1630433700000|2021-08-31 18:15:00|160.07|157.87|159.8|157.6|160.46|158.26|159.67|157.47|0
1630434000000|2021-08-31 18:20:00|159.93|157.73|160.06|157.86|160.46|158.26|159.67|157.47|0
1630434300000|2021-08-31 18:25:00|160.13|157.93|159.67|157.47|160.46|158.26|159.33|157.13|0
1630434600000|2021-08-31 18:30:00|159.8|157.6|160.59|158.39|160.59|158.39|159.53|157.33|0
1630434900000|2021-08-31 18:35:00|160.72|158.52|159.79|157.59|160.72|158.52|159.79|157.59|0
1630435200000|2021-08-31 18:40:00|159.92|157.72|158.42|156.22|160.19|157.99|158.42|156.22|0
1630435500000|2021-08-31 18:45:00|158.55|156.35|157.63|155.43|158.55|156.35|157.23|155.03|0
1630435800000|2021-08-31 18:50:00|157.76|155.56|158.02|155.82|158.68|156.48|157.63|155.43|0
1630436100000|2021-08-31 18:55:00|157.89|155.69|159.86|157.66|160|157.8|157.89|155.69|0
1630436400000|2021-08-31 19:00:00|160|157.8|159.33|157.13|160.26|158.06|158.94|156.74|0
1630436700000|2021-08-31 19:05:00|159.2|157|158.14|155.94|159.2|157|158.01|155.81|0
1630437000000|2021-08-31 19:10:00|158.01|155.81|157.48|155.28|158.41|156.21|157.48|155.28|0
1630437300000|2021-08-31 19:15:00|157.62|155.42|157.61|155.41|158.01|155.81|157.35|155.15|0
1630437600000|2021-08-31 19:20:00|157.48|155.28|157.87|155.67|158|155.8|156.56|154.36|0
1630437900000|2021-08-31 19:25:00|158|155.8|156.95|154.75|158.14|155.94|156.69|154.49|0
1630438200000|2021-08-31 19:30:00|157.08|154.88|158.13|155.93|158.13|155.93|156.43|154.23|0
1630438500000|2021-08-31 19:35:00|158.26|156.06|158.66|156.46|158.66|156.46|157.34|155.14|0
1630438800000|2021-08-31 19:40:00|158.52|156.32|159.18|156.98|159.18|156.98|157.87|155.67|0
1630439100000|2021-08-31 19:45:00|159.31|157.11|159.9|157.7|159.97|157.77|158.78|156.58|0
1630439400000|2021-08-31 19:50:00|159.84|157.64|157.73|155.53|159.84|157.64|157.6|155.4|0
1630439700000|2021-08-31 19:55:00|157.86|155.66|158.78|156.58|160.63|158.43|157.86|155.66|0
1630440000000|2021-08-31 20:00:00|158.91|156.71|159.79|157.59|161.43|159.23|158.91|156.71|0
1630440300000|2021-08-31 20:05:00|159.65|157.45|160.71|158.51|160.85|158.65|159.65|157.45|0
1630440600000|2021-08-31 20:10:00|160.58|158.38|160.98|158.78|161.38|159.18|160.31|158.11|0
1630440900000|2021-08-31 20:15:00|161.18|158.58|161.18|158.58|161.31|158.71|160.84|158.24|0
1630441200000|2021-08-31 20:20:00|161.31|158.71|161.71|159.11|161.71|159.11|161.17|158.57|0
1630441500000|2021-08-31 20:25:00|161.57|158.97|161.97|159.37|162.11|159.51|161.57|158.97|0
1630441800000|2021-08-31 20:30:00|162.11|159.51|161.84|159.24|162.11|159.51|161.7|159.1|0
1630442100000|2021-08-31 20:35:00|161.7|159.1|161.97|159.37|161.97|159.37|161.43|158.83|0
1630442400000|2021-08-31 20:40:00|162.1|159.5|162.1|159.5|162.37|159.77|162.1|159.5|0
1630442700000|2021-08-31 20:45:00|161.97|159.37|162.1|159.5|162.1|159.5|161.96|159.36|0
1630443000000|2021-08-31 20:50:00|162.09|159.49|162.23|159.63|162.23|159.63|162.09|159.49|0
1630443300000|2021-08-31 20:55:00|162.36|159.76|162.16|159.56|162.36|159.76|161.69|159.09|0
1630443600000|2021-08-31 21:00:00|162.14|159.54|161.9|159.3|162.14|159.54|161.9|159.3|0
1630443900000|2021-08-31 21:05:00|161.92|159.32|161.88|159.28|162|159.4|161.86|159.26|0
1630444200000|2021-08-31 21:10:00|161.86|159.26|161.92|159.32|161.92|159.32|161.84|159.24|0
1630444500000|2021-08-31 21:15:00|161.93|159.33|161.89|159.29|161.98|159.38|161.89|159.29|0
1630444800000|2021-08-31 21:20:00|161.92|159.32|161.89|159.29|161.92|159.32|161.89|159.29|0
1630445100000|2021-08-31 21:25:00|161.91|159.31|161.95|159.35|161.97|159.37|161.91|159.31|0
1630445400000|2021-08-31 21:30:00|161.93|159.33|161.81|159.21|161.97|159.37|161.78|159.18|0
1630445700000|2021-08-31 21:35:00|161.87|159.27|161.85|159.25|161.87|159.27|161.73|159.13|0
1630446000000|2021-08-31 21:40:00|161.83|159.23|161.66|159.06|161.85|159.25|161.66|159.06|0
1630446300000|2021-08-31 21:45:00|161.64|159.04|161.64|159.04|161.68|159.08|161.62|159.02|0
1630446600000|2021-08-31 21:50:00|161.66|159.06|161.72|159.12|161.72|159.12|161.66|159.06|0
1630446900000|2021-08-31 21:55:00|161.73|159.13|161.73|159.13|161.81|159.21|161.73|159.13|0
1630447200000|2021-08-31 22:00:00|161.99|159.39|162.33|159.73|162.6|160|161.79|159.19|0
1630447500000|2021-08-31 22:05:00|162.39|159.79|162.33|159.73|162.6|160|162.33|159.73|0
1630447800000|2021-08-31 22:10:00|162.46|159.86|162.19|159.59|162.46|159.86|162.19|159.59|0
1630448100000|2021-08-31 22:15:00|162.12|159.52|162.19|159.59|162.19|159.59|162.05|159.45|0
1630448400000|2021-08-31 22:20:00|162.12|159.52|161.52|158.92|162.19|159.59|161.52|158.92|0
1630448700000|2021-08-31 22:25:00|161.65|159.05|161.11|158.51|161.78|159.18|161.11|158.51|0
1630449000000|2021-08-31 22:30:00|161.24|158.64|161.38|158.78|161.38|158.78|161.24|158.64|0
1630449300000|2021-08-31 22:35:00|161.24|158.64|161.11|158.51|161.24|158.64|160.97|158.37|0
1630449600000|2021-08-31 22:40:00|160.97|158.37|161.37|158.77|161.37|158.77|160.97|158.37|0
1630449900000|2021-08-31 22:45:00|161.51|158.91|161.24|158.64|161.51|158.91|161.24|158.64|0
1630450200000|2021-08-31 22:50:00|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1630450500000|2021-08-31 22:55:00|161.37|158.77|161.36|158.76|161.37|158.77|161.36|158.76|0
1630450800000|2021-08-31 23:00:00|161.5|158.9|160.96|158.36|161.5|158.9|160.96|158.36|0
1630451100000|2021-08-31 23:05:00|161.1|158.5|161.09|158.49|161.23|158.63|160.96|158.36|0
1630451400000|2021-08-31 23:10:00|160.96|158.36|160.82|158.22|160.96|158.36|160.82|158.22|0
1630451700000|2021-08-31 23:15:00|160.96|158.36|161.09|158.49|161.09|158.49|160.82|158.22|0
1630452000000|2021-08-31 23:20:00|161.22|158.62|161.09|158.49|161.22|158.62|160.95|158.35|0
1630452300000|2021-08-31 23:25:00|160.95|158.35|161.22|158.62|161.22|158.62|160.95|158.35|0
1630452600000|2021-08-31 23:30:00|161.08|158.48|161.48|158.88|161.48|158.88|161.08|158.48|0
1630452900000|2021-08-31 23:35:00|161.55|158.95|161.35|158.75|161.75|159.15|161.35|158.75|0
1630453200000|2021-08-31 23:40:00|161.48|158.88|161.81|159.21|161.81|159.21|161.34|158.74|0
1630453500000|2021-08-31 23:45:00|161.74|159.14|162.01|159.41|162.01|159.41|161.61|159.01|0
1630453800000|2021-08-31 23:50:00|162.14|159.54|162.27|159.67|162.27|159.67|161.87|159.27|0
1630454100000|2021-08-31 23:55:00|162.14|159.54|162.27|159.67|162.27|159.67|161.87|159.27|0
1630454400000|2021-09-01 00:00:00|162.41|159.81|162.14|159.54|162.47|159.87|161.73|159.13|0
1630454700000|2021-09-01 00:05:00|162.07|159.47|162.54|159.94|162.81|160.21|162|159.4|0
1630455000000|2021-09-01 00:10:00|162.67|160.07|162.4|159.8|162.67|160.07|162.26|159.66|0
1630455300000|2021-09-01 00:15:00|162.26|159.66|161.19|158.59|162.4|159.8|161.19|158.59|0
1630455600000|2021-09-01 00:20:00|161.06|158.46|160.52|157.92|161.19|158.59|159.99|157.39|0
1630455900000|2021-09-01 00:25:00|160.66|158.06|161.38|158.78|161.72|159.12|160.66|158.06|0
1630456200000|2021-09-01 00:30:00|161.32|158.72|161.25|158.65|161.59|158.99|161.05|158.45|0
1630456500000|2021-09-01 00:35:00|161.32|158.72|160.65|158.05|161.45|158.85|160.65|158.05|0
1630456800000|2021-09-01 00:40:00|160.78|158.18|160.65|158.05|161.25|158.65|160.51|157.91|0
1630457100000|2021-09-01 00:45:00|160.51|157.91|159.98|157.38|160.65|158.05|159.85|157.25|0
1630457400000|2021-09-01 00:50:00|160.11|157.51|160.24|157.64|160.57|157.97|160.11|157.51|0
1630457700000|2021-09-01 00:55:00|160.38|157.78|160.51|157.91|160.64|158.04|160.11|157.51|0
1630458000000|2021-09-01 01:00:00|160.37|157.77|160.5|157.9|160.64|158.04|160.11|157.51|0
1630458300000|2021-09-01 01:05:00|160.64|158.04|160.9|158.3|161.04|158.44|160.5|157.9|0
1630458600000|2021-09-01 01:10:00|160.77|158.17|160.77|158.17|160.9|158.3|160.63|158.03|0
1630458900000|2021-09-01 01:15:00|160.63|158.03|161.3|158.7|161.43|158.83|160.5|157.9|0
1630459200000|2021-09-01 01:20:00|161.16|158.56|161.03|158.43|161.43|158.83|160.89|158.29|0
1630459500000|2021-09-01 01:25:00|160.89|158.29|161.16|158.56|161.29|158.69|160.89|158.29|0
1630459800000|2021-09-01 01:30:00|161.02|158.42|160.62|158.02|161.56|158.96|160.36|157.76|0
1630460100000|2021-09-01 01:35:00|160.76|158.16|161.29|158.69|161.29|158.69|160.75|158.15|0
1630460400000|2021-09-01 01:40:00|161.22|158.62|161.42|158.82|162.22|159.62|161.15|158.55|0
1630460700000|2021-09-01 01:45:00|161.28|158.68|161.95|159.35|162.09|159.49|161.02|158.42|0
1630461000000|2021-09-01 01:50:00|161.88|159.28|162.35|159.75|162.35|159.75|161.55|158.95|0
1630461300000|2021-09-01 01:55:00|162.48|159.88|162.75|160.15|162.75|160.15|162.35|159.75|0
1630461600000|2021-09-01 02:00:00|162.88|160.28|163.96|161.36|163.96|161.36|162.88|160.28|0
1630461900000|2021-09-01 02:05:00|164.09|161.49|163.96|161.36|164.09|161.49|163.82|161.22|0
1630462200000|2021-09-01 02:10:00|163.82|161.22|163.82|161.22|164.23|161.63|163.55|160.95|0
1630462500000|2021-09-01 02:15:00|163.68|161.08|163.68|161.08|163.95|161.35|163.55|160.95|0
1630462800000|2021-09-01 02:20:00|163.55|160.95|165|162.4|165|162.4|163.55|160.95|0
1630463100000|2021-09-01 02:25:00|165.14|162.54|165.13|162.53|165.27|162.67|165|162.4|0
1630463400000|2021-09-01 02:30:00|165.27|162.67|165.4|162.8|165.67|163.07|165.27|162.67|0
1630463700000|2021-09-01 02:35:00|165.54|162.94|165.4|162.8|165.54|162.94|165.26|162.66|0
1630464000000|2021-09-01 02:40:00|165.13|162.53|164.86|162.26|165.33|162.73|164.86|162.26|0
1630464300000|2021-09-01 02:45:00|164.72|162.12|165.12|162.52|165.26|162.66|164.72|162.12|0
1630464600000|2021-09-01 02:50:00|165.26|162.66|165.26|162.66|165.53|162.93|165.12|162.52|0
1630464900000|2021-09-01 02:55:00|165.39|162.79|165.79|163.19|165.79|163.19|165.26|162.66|0
1630465200000|2021-09-01 03:00:00|165.93|163.33|165.79|163.19|166.06|163.46|165.66|163.06|0
1630465500000|2021-09-01 03:05:00|165.93|163.33|165.65|163.05|165.93|163.33|165.38|162.78|0
1630465800000|2021-09-01 03:10:00|165.52|162.92|165.92|163.32|166.06|163.46|165.38|162.78|0
1630466100000|2021-09-01 03:15:00|166.06|163.46|166.05|163.45|166.06|163.46|165.78|163.18|0
1630466400000|2021-09-01 03:20:00|166.19|163.59|166.19|163.59|166.32|163.72|166.05|163.45|0
1630466700000|2021-09-01 03:25:00|166.32|163.72|166.32|163.72|166.46|163.86|166.18|163.58|0
1630467000000|2021-09-01 03:30:00|166.18|163.58|165.91|163.31|166.18|163.58|165.78|163.18|0
1630467300000|2021-09-01 03:35:00|165.78|163.18|165.91|163.31|166.05|163.45|165.77|163.17|0
1630467600000|2021-09-01 03:40:00|165.84|163.24|165.91|163.31|165.91|163.31|165.77|163.17|0
1630467900000|2021-09-01 03:45:00|165.84|163.24|165.36|162.76|165.84|163.24|165.36|162.76|0
1630468200000|2021-09-01 03:50:00|165.5|162.9|165.5|162.9|165.63|163.03|165.36|162.76|0
1630468500000|2021-09-01 03:55:00|165.36|162.76|165.36|162.76|165.5|162.9|165.23|162.63|0
1630468800000|2021-09-01 04:00:00|165.42|162.82|165.63|163.03|165.76|163.16|165.36|162.76|0
1630469100000|2021-09-01 04:05:00|165.76|163.16|165.49|162.89|165.9|163.3|165.49|162.89|0
1630469400000|2021-09-01 04:10:00|165.62|163.02|165.49|162.89|165.62|163.02|165.35|162.75|0
1630469700000|2021-09-01 04:15:00|165.62|163.02|166.16|163.56|166.16|163.56|165.48|162.88|0
1630470000000|2021-09-01 04:20:00|166.02|163.42|165.89|163.29|166.16|163.56|165.89|163.29|0
1630470300000|2021-09-01 04:25:00|166.02|163.42|165.88|163.28|166.02|163.42|165.61|163.01|0
1630470600000|2021-09-01 04:30:00|165.75|163.15|165.88|163.28|166.02|163.42|165.75|163.15|0
1630470900000|2021-09-01 04:35:00|166.02|163.42|165.74|163.14|166.02|163.42|165.74|163.14|0
1630471200000|2021-09-01 04:40:00|165.81|163.21|165.61|163.01|165.88|163.28|165.61|163.01|0
1630471500000|2021-09-01 04:45:00|165.74|163.14|165.47|162.87|165.74|163.14|165.47|162.87|0
1630471800000|2021-09-01 04:50:00|165.33|162.73|165.33|162.73|165.47|162.87|165.33|162.73|0
1630472100000|2021-09-01 04:55:00|165.26|162.66|165.33|162.73|165.46|162.86|165.19|162.59|0
1630472400000|2021-09-01 05:00:00|165.46|162.86|165.46|162.86|165.73|163.13|165.33|162.73|0
1630472700000|2021-09-01 05:05:00|165.33|162.73|165.46|162.86|165.6|163|165.33|162.73|0
1630473000000|2021-09-01 05:10:00|165.59|162.99|165.46|162.86|165.73|163.13|165.32|162.72|0
1630473300000|2021-09-01 05:15:00|165.39|162.79|165.32|162.72|165.59|162.99|165.32|162.72|0
1630473600000|2021-09-01 05:20:00|165.38|162.78|165.45|162.85|165.59|162.99|165.32|162.72|0
1630473900000|2021-09-01 05:25:00|165.52|162.92|165.45|162.85|165.59|162.99|165.31|162.71|0
1630474200000|2021-09-01 05:30:00|165.58|162.98|165.72|163.12|165.72|163.12|165.45|162.85|0
1630474500000|2021-09-01 05:35:00|165.58|162.98|166.12|163.52|166.12|163.52|165.58|162.98|0
1630474800000|2021-09-01 05:40:00|165.98|163.38|167.07|164.47|167.34|164.74|165.98|163.38|0
1630475100000|2021-09-01 05:45:00|167.13|164.53|167.06|164.46|167.2|164.6|166.8|164.2|0
1630475400000|2021-09-01 05:50:00|166.93|164.33|166.52|163.92|167.06|164.46|166.52|163.92|0
1630475700000|2021-09-01 05:55:00|166.58|163.98|166.65|164.05|166.65|164.05|166.52|163.92|0
1630476000000|2021-09-01 06:00:00|166.79|164.19|167.33|164.73|167.6|165|166.65|164.05|0
1630476300000|2021-09-01 06:05:00|167.46|164.86|167.6|165|167.73|165.13|167.06|164.46|0
1630476600000|2021-09-01 06:10:00|167.73|165.13|167.6|165|168.01|165.41|167.46|164.86|0
1630476900000|2021-09-01 06:15:00|167.66|165.06|167.19|164.59|167.66|165.06|167.19|164.59|0
1630477200000|2021-09-01 06:20:00|167.11|164.51|167.18|164.58|167.32|164.72|167.05|164.45|0
1630477500000|2021-09-01 06:25:00|167.32|164.72|167.18|164.58|167.45|164.85|167.05|164.45|0
1630477800000|2021-09-01 06:30:00|167.32|164.72|167.59|164.99|167.59|164.99|167.32|164.72|0
1630478100000|2021-09-01 06:35:00|167.72|165.12|167.58|164.98|167.72|165.12|167.45|164.85|0
1630478400000|2021-09-01 06:40:00|167.72|165.12|167.85|165.25|167.86|165.26|167.58|164.98|0
1630478700000|2021-09-01 06:45:00|167.78|165.18|167.71|165.11|167.99|165.39|167.71|165.11|0
1630479000000|2021-09-01 06:50:00|167.78|165.18|167.85|165.25|167.99|165.39|167.71|165.11|0
1630479300000|2021-09-01 06:55:00|167.98|165.38|168.39|165.79|168.8|166.2|167.98|165.38|0
1630479600000|2021-09-01 07:00:00|168.53|165.93|168.8|166.2|168.94|166.34|168.53|165.93|0
1630479900000|2021-09-01 07:05:00|168.74|166.54|168.32|166.12|168.87|166.67|168.12|165.92|0
1630480200000|2021-09-01 07:10:00|168.39|166.19|168.59|166.39|169.01|166.81|168.18|165.98|0
1630480500000|2021-09-01 07:15:00|168.73|166.53|168.73|166.53|169|166.8|168.32|166.12|0
1630480800000|2021-09-01 07:20:00|168.86|166.66|168.59|166.39|169.14|166.94|168.59|166.39|0
1630481100000|2021-09-01 07:25:00|168.45|166.25|168.18|165.98|168.73|166.53|167.9|165.7|0
1630481400000|2021-09-01 07:30:00|168.31|166.11|168.04|165.84|168.72|166.52|167.9|165.7|0
1630481700000|2021-09-01 07:35:00|168.17|165.97|168.44|166.24|168.58|166.38|167.9|165.7|0
1630482000000|2021-09-01 07:40:00|168.37|166.17|168.72|166.52|168.85|166.65|168.31|166.11|0
1630482300000|2021-09-01 07:45:00|168.78|166.58|168.85|166.65|168.85|166.65|168.58|166.38|0
1630482600000|2021-09-01 07:50:00|168.71|166.51|168.57|166.37|169.26|167.06|168.57|166.37|0
1630482900000|2021-09-01 07:55:00|168.71|166.51|168.57|166.37|168.98|166.78|168.3|166.1|0
1630483200000|2021-09-01 08:00:00|168.64|166.44|168.43|166.23|169.12|166.92|168.43|166.23|0
1630483500000|2021-09-01 08:05:00|168.3|166.1|168.02|165.82|168.57|166.37|167.75|165.55|0
1630483800000|2021-09-01 08:10:00|168.16|165.96|168.02|165.82|168.57|166.37|167.88|165.68|0
1630484100000|2021-09-01 08:15:00|167.95|165.75|168.29|166.09|168.29|166.09|167.88|165.68|0
1630484400000|2021-09-01 08:20:00|168.15|165.95|168.42|166.22|168.42|166.22|168.01|165.81|0
1630484700000|2021-09-01 08:25:00|168.29|166.09|168.28|166.08|168.29|166.09|167.88|165.68|0
1630485000000|2021-09-01 08:30:00|168.15|165.95|168.01|165.81|168.42|166.22|167.74|165.54|0
1630485300000|2021-09-01 08:35:00|167.87|165.67|167.73|165.53|168.14|165.94|167.73|165.53|0
1630485600000|2021-09-01 08:40:00|167.87|165.67|168|165.8|168.14|165.94|167.73|165.53|0
1630485900000|2021-09-01 08:45:00|167.87|165.67|168|165.8|168.14|165.94|167.87|165.67|0
1630486200000|2021-09-01 08:50:00|168.07|165.87|168|165.8|168.14|165.94|167.73|165.53|0
1630486500000|2021-09-01 08:55:00|168.13|165.93|167.86|165.66|168.13|165.93|167.59|165.39|0
1630486800000|2021-09-01 09:00:00|167.72|165.52|167.72|165.52|168|165.8|167.45|165.25|0
1630487100000|2021-09-01 09:05:00|167.86|165.66|167.17|164.97|167.86|165.66|166.9|164.7|0
1630487400000|2021-09-01 09:10:00|167.04|164.84|166.9|164.7|167.17|164.97|166.49|164.29|0
1630487700000|2021-09-01 09:15:00|166.76|164.56|166.9|164.7|166.9|164.7|166.49|164.29|0
1630488000000|2021-09-01 09:20:00|166.83|164.63|166.49|164.29|166.83|164.63|166.22|164.02|0
1630488300000|2021-09-01 09:25:00|166.22|164.02|166.89|164.69|167.03|164.83|166.22|164.02|0
1630488600000|2021-09-01 09:30:00|166.76|164.56|167.57|165.37|167.57|165.37|166.76|164.56|0
1630488900000|2021-09-01 09:35:00|167.43|165.23|167.29|165.09|167.57|165.37|167.16|164.96|0
1630489200000|2021-09-01 09:40:00|167.16|164.96|167.16|164.96|167.43|165.23|167.16|164.96|0
1630489500000|2021-09-01 09:45:00|167.02|164.82|166.2|164|167.02|164.82|165.8|163.6|0
1630489800000|2021-09-01 09:50:00|166.34|164.14|166.07|163.87|166.47|164.27|165.93|163.73|0
1630490100000|2021-09-01 09:55:00|166.2|164|166.06|163.86|166.34|164.14|166.06|163.86|0
1630490400000|2021-09-01 10:00:00|165.93|163.73|166.06|163.86|166.2|164|165.93|163.73|0
1630490700000|2021-09-01 10:05:00|165.99|163.79|166.46|164.26|166.6|164.4|165.92|163.72|0
1630491000000|2021-09-01 10:10:00|166.6|164.4|166.33|164.13|166.6|164.4|166.19|163.99|0
1630491300000|2021-09-01 10:15:00|166.39|164.19|165.92|163.72|166.39|164.19|165.65|163.45|0
1630491600000|2021-09-01 10:20:00|166.05|163.85|166.32|164.12|166.46|164.26|165.92|163.72|0
1630491900000|2021-09-01 10:25:00|166.19|163.99|166.18|163.98|166.32|164.12|165.91|163.71|0
1630492200000|2021-09-01 10:30:00|166.05|163.85|166.32|164.12|166.32|164.12|165.78|163.58|0
1630492500000|2021-09-01 10:35:00|166.18|163.98|166.18|163.98|166.32|164.12|166.04|163.84|0
1630492800000|2021-09-01 10:40:00|166.11|163.91|166.45|164.25|166.58|164.38|166.11|163.91|0
1630493100000|2021-09-01 10:45:00|166.58|164.38|166.85|164.65|166.85|164.65|166.45|164.25|0
1630493400000|2021-09-01 10:50:00|166.92|164.72|167.12|164.92|167.26|165.06|166.78|164.58|0
1630493700000|2021-09-01 10:55:00|167.26|165.06|167.53|165.33|167.66|165.46|167.12|164.92|0
1630494000000|2021-09-01 11:00:00|167.66|165.46|166.85|164.65|167.8|165.6|166.85|164.65|0
1630494300000|2021-09-01 11:05:00|166.71|164.51|166.57|164.37|166.98|164.78|166.3|164.1|0
1630494600000|2021-09-01 11:10:00|166.44|164.24|166.57|164.37|166.57|164.37|166.03|163.83|0
1630494900000|2021-09-01 11:15:00|166.43|164.23|166.84|164.64|166.84|164.64|166.43|164.23|0
1630495200000|2021-09-01 11:20:00|166.7|164.5|166.97|164.77|167.11|164.91|166.57|164.37|0
1630495500000|2021-09-01 11:25:00|166.84|164.64|166.56|164.36|167.11|164.91|166.56|164.36|0
1630495800000|2021-09-01 11:30:00|166.43|164.23|167.24|165.04|167.38|165.18|166.43|164.23|0
1630496100000|2021-09-01 11:35:00|167.1|164.9|167.1|164.9|167.24|165.04|166.96|164.76|0
1630496400000|2021-09-01 11:40:00|166.96|164.76|167.23|165.03|167.23|165.03|166.96|164.76|0
1630496700000|2021-09-01 11:45:00|167.1|164.9|167.23|165.03|167.43|165.23|166.96|164.76|0
1630497000000|2021-09-01 11:50:00|167.09|164.89|167.09|164.89|167.23|165.03|166.96|164.76|0
1630497300000|2021-09-01 11:55:00|167.02|164.82|167.5|165.3|167.5|165.3|166.82|164.62|0
1630497600000|2021-09-01 12:00:00|167.63|165.43|167.5|165.3|167.77|165.57|167.36|165.16|0
1630497900000|2021-09-01 12:05:00|167.63|165.43|167.77|165.57|167.77|165.57|167.36|165.16|0
1630498200000|2021-09-01 12:10:00|167.69|165.49|168.31|166.11|168.31|166.11|167.63|165.43|0
1630498500000|2021-09-01 12:15:00|168.24|166.04|168.17|165.97|168.72|166.52|167.76|165.56|0
1630498800000|2021-09-01 12:20:00|168.31|166.11|167.76|165.56|168.31|166.11|167.49|165.29|0
1630499100000|2021-09-01 12:25:00|167.62|165.42|167.48|165.28|167.89|165.69|167.35|165.15|0
1630499400000|2021-09-01 12:30:00|167.55|165.35|167.89|165.69|168.16|165.96|167.48|165.28|0
1630499700000|2021-09-01 12:35:00|167.75|165.55|167.07|164.87|167.82|165.62|166.8|164.6|0
1630500000000|2021-09-01 12:40:00|167.21|165.01|166.93|164.73|167.21|165.01|166.66|164.46|0
1630500300000|2021-09-01 12:45:00|167.07|164.87|166.79|164.59|167.07|164.87|166.25|164.05|0
1630500600000|2021-09-01 12:50:00|166.66|164.46|166.11|163.91|166.93|164.73|166.11|163.91|0
1630500900000|2021-09-01 12:55:00|166.25|164.05|165.97|163.77|166.52|164.32|165.97|163.77|0
1630501200000|2021-09-01 13:00:00|165.84|163.64|164.89|162.69|166.38|164.18|164.89|162.69|0
1630501500000|2021-09-01 13:05:00|164.95|162.75|164.35|162.15|165.29|163.09|163.41|161.21|0
1630501800000|2021-09-01 13:10:00|164.21|162.01|164.35|162.15|164.62|162.42|164.08|161.88|0
1630502100000|2021-09-01 13:15:00|164.28|162.08|163.67|161.47|164.35|162.15|163.67|161.47|0
1630502400000|2021-09-01 13:20:00|163.8|161.6|163.94|161.74|164.21|162.01|162.6|160.4|0
1630502700000|2021-09-01 13:25:00|163.8|161.6|163.26|161.06|163.94|161.74|163.13|160.93|0
1630503000000|2021-09-01 13:30:00|163.53|161.33|163.13|160.93|163.53|161.33|161.92|159.72|0
1630503300000|2021-09-01 13:35:00|162.99|160.79|162.05|159.85|163.13|160.93|161.79|159.59|0
1630503600000|2021-09-01 13:40:00|162.19|159.99|162.18|159.98|162.32|160.12|160.58|158.38|0
1630503900000|2021-09-01 13:45:00|162.05|159.85|163.39|161.19|163.79|161.59|162.05|159.85|0
1630504200000|2021-09-01 13:50:00|163.18|160.98|163.65|161.45|163.92|161.72|162.18|159.98|0
1630504500000|2021-09-01 13:55:00|163.52|161.32|160.37|158.17|163.52|161.32|159.52|157.32|0
1630504800000|2021-09-01 14:00:00|160.58|158.38|162.44|160.24|163.51|161.31|160.44|158.24|0
1630505100000|2021-09-01 14:05:00|162.37|160.17|162.71|160.51|162.71|160.51|161.64|159.44|0
1630505400000|2021-09-01 14:10:00|162.64|160.44|162.17|159.97|162.97|160.77|160.97|158.77|0
1630505700000|2021-09-01 14:15:00|162.3|160.1|161.63|159.43|162.44|160.24|161.1|158.9|0
1630506000000|2021-09-01 14:20:00|161.37|159.17|161.23|159.03|162.3|160.1|160.97|158.77|0
1630506300000|2021-09-01 14:25:00|161.1|158.9|161.49|159.29|161.9|159.7|160.96|158.76|0
1630506600000|2021-09-01 14:30:00|161.89|159.69|161.89|159.69|162.43|160.23|161.76|159.56|0
1630506900000|2021-09-01 14:35:00|161.76|159.56|162.83|160.63|162.83|160.63|161.22|159.02|0
1630507200000|2021-09-01 14:40:00|162.69|160.49|162.69|160.49|162.83|160.63|162.29|160.09|0
1630507500000|2021-09-01 14:45:00|162.56|160.36|163.15|160.95|163.63|161.43|162.55|160.35|0
1630507800000|2021-09-01 14:50:00|163.09|160.89|162.95|160.75|163.36|161.16|162.68|160.48|0
1630508100000|2021-09-01 14:55:00|163.09|160.89|163.49|161.29|163.49|161.29|162.68|160.48|0
1630508400000|2021-09-01 15:00:00|163.35|161.15|162.01|159.81|163.89|161.69|161.74|159.54|0
1630508700000|2021-09-01 15:05:00|161.88|159.68|163.08|160.88|163.08|160.88|161.48|159.28|0
1630509000000|2021-09-01 15:10:00|162.94|160.74|162.67|160.47|163.35|161.15|162.27|160.07|0
1630509300000|2021-09-01 15:15:00|162.54|160.34|162.14|159.94|163.08|160.88|161.74|159.54|0
1630509600000|2021-09-01 15:20:00|162.27|160.07|161.33|159.13|162.27|160.07|160.93|158.73|0
1630509900000|2021-09-01 15:25:00|161.2|159|161.03|158.83|161.47|159.27|160.09|157.89|0
1630510200000|2021-09-01 15:30:00|161.16|158.96|161.96|159.76|162.09|159.89|160.76|158.56|0
1630510500000|2021-09-01 15:35:00|162.02|159.82|161.56|159.36|162.09|159.89|161.49|159.29|0
1630510800000|2021-09-01 15:40:00|161.42|159.22|161.42|159.22|161.69|159.49|161.15|158.95|0
1630511100000|2021-09-01 15:45:00|161.55|159.35|161.15|158.95|161.55|159.35|160.62|158.42|0
1630511400000|2021-09-01 15:50:00|161.21|159.01|161.55|159.35|161.82|159.62|161.02|158.82|0
1630511700000|2021-09-01 15:55:00|161.68|159.48|160.31|158.11|161.88|159.68|160.31|158.11|0
1630512000000|2021-09-01 16:00:00|160.17|157.97|160.97|158.77|161.11|158.91|160.17|157.97|0
1630512300000|2021-09-01 16:05:00|161.11|158.91|161.37|159.17|161.51|159.31|161.04|158.84|0
1630512600000|2021-09-01 16:10:00|161.51|159.31|161.51|159.31|161.78|159.58|161.37|159.17|0
1630512900000|2021-09-01 16:15:00|161.64|159.44|161.5|159.3|161.64|159.44|161.24|159.04|0
1630513200000|2021-09-01 16:20:00|161.64|159.44|161.77|159.57|161.77|159.57|161.64|159.44|0
1630513500000|2021-09-01 16:25:00|161.83|159.63|161.77|159.57|162.17|159.97|160.96|158.76|0
1630513800000|2021-09-01 16:30:00|161.7|159.5|162.44|160.24|162.44|160.24|161.5|159.3|0
1630514100000|2021-09-01 16:35:00|162.57|160.37|162.71|160.51|162.71|160.51|162.3|160.1|0
1630514400000|2021-09-01 16:40:00|162.57|160.37|162.16|159.96|162.71|160.51|162.03|159.83|0
1630514700000|2021-09-01 16:45:00|162.03|159.83|162.7|160.5|162.7|160.5|162.03|159.83|0
1630515000000|2021-09-01 16:50:00|162.77|160.57|162.97|160.77|163.1|160.9|162.7|160.5|0
1630515300000|2021-09-01 16:55:00|163.1|160.9|163.37|161.17|163.57|161.37|162.97|160.77|0
1630515600000|2021-09-01 17:00:00|163.51|161.31|163.5|161.3|163.51|161.31|163.1|160.9|0
1630515900000|2021-09-01 17:05:00|163.64|161.44|163.37|161.17|163.64|161.44|163.1|160.9|0
1630516200000|2021-09-01 17:10:00|163.5|161.3|163.23|161.03|163.5|161.3|162.96|160.76|0
1630516500000|2021-09-01 17:15:00|163.29|161.09|163.23|161.03|163.36|161.16|163.09|160.89|0
1630516800000|2021-09-01 17:20:00|163.09|160.89|163.77|161.57|163.9|161.7|163.09|160.89|0
1630517100000|2021-09-01 17:25:00|163.63|161.43|163.49|161.29|163.77|161.57|163.36|161.16|0
1630517400000|2021-09-01 17:30:00|163.76|161.56|164.03|161.83|164.17|161.97|163.63|161.43|0
1630517700000|2021-09-01 17:35:00|164.17|161.97|163.76|161.56|164.3|162.1|163.62|161.42|0
1630518000000|2021-09-01 17:40:00|163.62|161.42|163.76|161.56|164.03|161.83|163.49|161.29|0
1630518300000|2021-09-01 17:45:00|163.89|161.69|163.48|161.28|163.89|161.69|163.21|161.01|0
1630518600000|2021-09-01 17:50:00|163.35|161.15|163.34|161.14|163.62|161.42|163.21|161.01|0
1630518900000|2021-09-01 17:55:00|163.21|161.01|163.75|161.55|163.88|161.68|163.21|161.01|0
1630519200000|2021-09-01 18:00:00|163.88|161.68|163.48|161.28|163.88|161.68|163.48|161.28|0
1630519500000|2021-09-01 18:05:00|163.61|161.41|163.2|161|163.61|161.41|163.2|161|0
1630519800000|2021-09-01 18:10:00|163.07|160.87|163.2|161|163.4|161.2|163.07|160.87|0
1630520100000|2021-09-01 18:15:00|163.06|160.86|162.66|160.46|163.06|160.86|162.66|160.46|0
1630520400000|2021-09-01 18:20:00|162.52|160.32|161.71|159.51|162.85|160.65|161.71|159.51|0
1630520700000|2021-09-01 18:25:00|161.85|159.65|161.98|159.78|162.38|160.18|161.71|159.51|0
1630521000000|2021-09-01 18:30:00|162.11|159.91|160.43|158.23|162.11|159.91|160.43|158.23|0
1630521300000|2021-09-01 18:35:00|160.5|158.3|160.1|157.9|160.63|158.43|159.56|157.36|0
1630521600000|2021-09-01 18:40:00|160.23|158.03|160.63|158.43|160.9|158.7|159.96|157.76|0
1630521900000|2021-09-01 18:45:00|160.76|158.56|159.69|157.49|160.76|158.56|159.69|157.49|0
1630522200000|2021-09-01 18:50:00|159.56|157.36|160.09|157.89|160.36|158.16|159.56|157.36|0
1630522500000|2021-09-01 18:55:00|160.22|158.02|160.09|157.89|160.49|158.29|159.69|157.49|0
1630522800000|2021-09-01 19:00:00|159.95|157.75|159.15|156.95|159.95|157.75|159.08|156.88|0
1630523100000|2021-09-01 19:05:00|159.28|157.08|158.22|156.02|159.68|157.48|157.82|155.62|0
1630523400000|2021-09-01 19:10:00|158.35|156.15|159.68|157.48|159.68|157.48|157.68|155.48|0
1630523700000|2021-09-01 19:15:00|159.81|157.61|160.08|157.88|160.21|158.01|159.54|157.34|0
1630524000000|2021-09-01 19:20:00|160.21|158.01|160.07|157.87|160.61|158.41|160.07|157.87|0
1630524300000|2021-09-01 19:25:00|159.94|157.74|159.07|156.87|160.21|158.01|159|156.8|0
1630524600000|2021-09-01 19:30:00|158.93|156.73|158.47|156.27|159.14|156.94|158.34|156.14|0
1630524900000|2021-09-01 19:35:00|158.34|156.14|157.41|155.21|158.73|156.53|157.27|155.07|0
1630525200000|2021-09-01 19:40:00|157.54|155.34|157.01|154.81|158.07|155.87|156.35|154.15|0
1630525500000|2021-09-01 19:45:00|157.14|154.94|157.8|155.6|158.46|156.26|156.87|154.67|0
1630525800000|2021-09-01 19:50:00|157.14|154.94|157.13|154.93|158.06|155.86|156.87|154.67|0
1630526100000|2021-09-01 19:55:00|156.74|154.54|157|154.8|157|154.8|155.94|153.74|0
1630526400000|2021-09-01 20:00:00|157.26|155.06|157.84|155.64|158.19|155.99|156.87|154.67|0
1630526700000|2021-09-01 20:05:00|157.98|155.78|157.27|155.07|158.24|156.04|157.27|155.07|0
1630527000000|2021-09-01 20:10:00|157.4|155.2|157.53|155.33|157.67|155.47|157|154.8|0
1630527300000|2021-09-01 20:15:00|157.47|154.87|157.2|154.6|157.47|154.87|157.07|154.47|0
1630527600000|2021-09-01 20:20:00|157.26|154.66|157.2|154.6|157.33|154.73|157.2|154.6|0
1630527900000|2021-09-01 20:25:00|157.19|154.59|157.19|154.59|157.19|154.59|157.19|154.59|0
1630528200000|2021-09-01 20:30:00|157.06|154.46|156.93|154.33|157.19|154.59|156.93|154.33|0
1630528500000|2021-09-01 20:35:00|157.06|154.46|156.92|154.32|157.06|154.46|156.92|154.32|0
1630528800000|2021-09-01 20:40:00|156.79|154.19|156.79|154.19|156.92|154.32|156.79|154.19|0
1630529100000|2021-09-01 20:45:00|156.72|154.12|155.99|153.39|156.92|154.32|155.99|153.39|0
1630529400000|2021-09-01 20:50:00|155.86|153.26|156.25|153.65|156.25|153.65|155.6|153|0
1630529700000|2021-09-01 20:55:00|156.12|153.52|156.45|153.85|156.58|153.98|155.99|153.39|0
1630530000000|2021-09-01 21:00:00|156.51|153.91|156.64|154.04|156.64|154.04|156.37|153.77|0
1630530300000|2021-09-01 21:05:00|156.58|153.98|156.64|154.04|156.64|154.04|156.58|153.98|0
1630530600000|2021-09-01 21:10:00|156.6|154|156.54|153.94|156.6|154|156.54|153.94|0
1630530900000|2021-09-01 21:15:00|156.6|154|156.44|153.84|156.64|154.04|156.31|153.71|0
1630531200000|2021-09-01 21:20:00|156.27|153.67|156.3|153.7|156.4|153.8|156.11|153.51|0
1630531500000|2021-09-01 21:25:00|156.11|153.51|156.28|153.68|156.3|153.7|156.09|153.49|0
1630531800000|2021-09-01 21:30:00|156.22|153.62|156.3|153.7|156.3|153.7|156.22|153.62|0
1630532100000|2021-09-01 21:35:00|156.43|153.83|156.32|153.72|156.43|153.83|156.24|153.64|0
1630532400000|2021-09-01 21:40:00|156.3|153.7|156.14|153.54|156.43|153.83|155.97|153.37|0
1630532700000|2021-09-01 21:45:00|156.18|153.58|156.27|153.67|156.33|153.73|156.18|153.58|0
1630533000000|2021-09-01 21:50:00|156.31|153.71|156.31|153.71|156.31|153.71|156.31|153.71|0
1630533300000|2021-09-01 21:55:00|156.23|153.63|156.32|153.72|156.37|153.77|156.23|153.63|0
1630533600000|2021-09-01 22:00:00|156.68|154.08|156.88|154.28|156.88|154.28|156.35|153.75|0
1630533900000|2021-09-01 22:05:00|157.02|154.42|157.01|154.41|157.15|154.55|156.68|154.08|0
1630534200000|2021-09-01 22:10:00|157.08|154.48|157.01|154.41|157.28|154.68|157.01|154.41|0
1630534500000|2021-09-01 22:15:00|156.88|154.28|157.27|154.67|157.27|154.67|156.88|154.28|0
1630534800000|2021-09-01 22:20:00|157.14|154.54|157.14|154.54|157.14|154.54|157.01|154.41|0
1630535100000|2021-09-01 22:25:00|157.07|154.47|157|154.4|157.07|154.47|157|154.4|0
1630535400000|2021-09-01 22:30:00|157.14|154.54|157.27|154.67|157.4|154.8|157.14|154.54|0
1630535700000|2021-09-01 22:35:00|157.33|154.73|157.13|154.53|157.4|154.8|157.13|154.53|0
1630536000000|2021-09-01 22:40:00|157.26|154.66|157.13|154.53|157.26|154.66|157.13|154.53|0
1630536300000|2021-09-01 22:45:00|157.06|154.46|156.92|154.32|157.13|154.53|156.86|154.26|0
1630536600000|2021-09-01 22:50:00|156.99|154.39|156.73|154.13|156.99|154.39|156.73|154.13|0
1630536900000|2021-09-01 22:55:00|156.66|154.06|156.72|154.12|156.73|154.13|156.33|153.73|0
1630537200000|2021-09-01 23:00:00|156.59|153.99|156.46|153.86|156.59|153.99|156.32|153.72|0
1630537500000|2021-09-01 23:05:00|156.59|153.99|156.45|153.85|156.59|153.99|156.45|153.85|0
1630537800000|2021-09-01 23:10:00|156.32|153.72|156.72|154.12|156.72|154.12|156.32|153.72|0
1630538100000|2021-09-01 23:15:00|156.58|153.98|156.32|153.72|156.72|154.12|156.32|153.72|0
1630538400000|2021-09-01 23:20:00|156.38|153.78|156.71|154.11|156.71|154.11|156.38|153.78|0
1630538700000|2021-09-01 23:25:00|156.58|153.98|156.58|153.98|156.71|154.11|156.58|153.98|0
1630539000000|2021-09-01 23:30:00|156.71|154.11|156.84|154.24|157.24|154.64|156.71|154.11|0
1630539300000|2021-09-01 23:35:00|156.97|154.37|157.23|154.63|157.23|154.63|156.84|154.24|0
1630539600000|2021-09-01 23:40:00|157.1|154.5|156.83|154.23|157.23|154.63|156.83|154.23|0
1630539900000|2021-09-01 23:45:00|156.7|154.1|156.7|154.1|157.1|154.5|156.57|153.97|0
1630540200000|2021-09-01 23:50:00|156.83|154.23|156.83|154.23|156.89|154.29|156.56|153.96|0
1630540500000|2021-09-01 23:55:00|156.7|154.1|156.96|154.36|156.96|154.36|156.7|154.1|0
1630540800000|2021-09-02 00:00:00|156.83|154.23|158.15|155.55|158.29|155.69|156.83|154.23|0
1630541100000|2021-09-02 00:05:00|158.02|155.42|157.89|155.29|158.02|155.42|157.36|154.76|0
1630541400000|2021-09-02 00:10:00|158.02|155.42|157.62|155.02|158.02|155.42|157.35|154.75|0
1630541700000|2021-09-02 00:15:00|157.75|155.15|156.75|154.15|157.75|155.15|156.16|153.56|0
1630542000000|2021-09-02 00:20:00|156.82|154.22|156.15|153.55|156.82|154.22|156.15|153.55|0
1630542300000|2021-09-02 00:25:00|156.08|153.48|154.96|152.36|156.15|153.55|153.91|151.31|0
1630542600000|2021-09-02 00:30:00|154.89|152.29|154.83|152.23|155.09|152.49|154.57|151.97|0
1630542900000|2021-09-02 00:35:00|154.76|152.16|154.3|151.7|155.09|152.49|154.04|151.44|0
1630543200000|2021-09-02 00:40:00|154.43|151.83|153.64|151.04|154.56|151.96|153.38|150.78|0
1630543500000|2021-09-02 00:45:00|153.51|150.91|153.38|150.78|153.64|151.04|153.12|150.52|0
1630543800000|2021-09-02 00:50:00|153.25|150.65|153.7|151.1|153.77|151.17|153.25|150.65|0
1630544100000|2021-09-02 00:55:00|153.77|151.17|154.03|151.43|154.29|151.69|153.64|151.04|0
1630544400000|2021-09-02 01:00:00|153.9|151.3|153.76|151.16|154.03|151.43|153.63|151.03|0
1630544700000|2021-09-02 01:05:00|153.83|151.23|154.15|151.55|154.55|151.95|153.76|151.16|0
1630545000000|2021-09-02 01:10:00|154.02|151.42|154.02|151.42|154.15|151.55|153.89|151.29|0
1630545300000|2021-09-02 01:15:00|153.89|151.29|154.15|151.55|154.28|151.68|153.76|151.16|0
1630545600000|2021-09-02 01:20:00|154.28|151.68|154.67|152.07|154.87|152.27|154.28|151.68|0
1630545900000|2021-09-02 01:25:00|154.8|152.2|154.93|152.33|155.07|152.47|154.67|152.07|0
1630546200000|2021-09-02 01:30:00|155.06|152.46|155.19|152.59|155.33|152.73|154.67|152.07|0
1630546500000|2021-09-02 01:35:00|155.26|152.66|155.32|152.72|155.85|153.25|155.12|152.52|0
1630546800000|2021-09-02 01:40:00|155.19|152.59|154.73|152.13|155.32|152.72|154.73|152.13|0
1630547100000|2021-09-02 01:45:00|154.66|152.06|154.4|151.8|155.19|152.59|154.27|151.67|0
1630547400000|2021-09-02 01:50:00|154.53|151.93|154.13|151.53|154.79|152.19|154.13|151.53|0
1630547700000|2021-09-02 01:55:00|154.26|151.66|154.52|151.92|154.66|152.06|154.13|151.53|0
1630548000000|2021-09-02 02:00:00|154.39|151.79|154.65|152.05|154.65|152.05|154.13|151.53|0
1630548300000|2021-09-02 02:05:00|154.52|151.92|154.91|152.31|155.31|152.71|154.45|151.85|0
1630548600000|2021-09-02 02:10:00|155.05|152.45|155.17|152.57|155.31|152.71|154.91|152.31|0
1630548900000|2021-09-02 02:15:00|155.31|152.71|155.3|152.7|155.44|152.84|155.17|152.57|0
1630549200000|2021-09-02 02:20:00|155.37|152.77|154.77|152.17|155.44|152.84|154.77|152.17|0
1630549500000|2021-09-02 02:25:00|154.64|152.04|154.51|151.91|154.91|152.31|154.51|151.91|0
1630549800000|2021-09-02 02:30:00|154.44|151.84|154.64|152.04|154.9|152.3|154.38|151.78|0
1630550100000|2021-09-02 02:35:00|154.77|152.17|154.64|152.04|155.1|152.5|154.64|152.04|0
1630550400000|2021-09-02 02:40:00|154.77|152.17|154.9|152.3|155.03|152.43|154.63|152.03|0
1630550700000|2021-09-02 02:45:00|154.76|152.16|154.63|152.03|155.03|152.43|154.5|151.9|0
1630551000000|2021-09-02 02:50:00|154.5|151.9|154.23|151.63|154.76|152.16|154.23|151.63|0
1630551300000|2021-09-02 02:55:00|154.37|151.77|153.97|151.37|154.37|151.77|153.9|151.3|0
1630551600000|2021-09-02 03:00:00|153.9|151.3|153.97|151.37|154.16|151.56|153.84|151.24|0
1630551900000|2021-09-02 03:05:00|153.9|151.3|154.1|151.5|154.1|151.5|153.7|151.1|0
1630552200000|2021-09-02 03:10:00|153.96|151.36|153.83|151.23|153.96|151.36|153.7|151.1|0
1630552500000|2021-09-02 03:15:00|153.89|151.29|153.44|150.84|153.89|151.29|153.44|150.84|0
1630552800000|2021-09-02 03:20:00|153.43|150.83|153.83|151.23|153.83|151.23|153.43|150.83|0
1630553100000|2021-09-02 03:25:00|153.69|151.09|154.35|151.75|154.48|151.88|153.69|151.09|0
1630553400000|2021-09-02 03:30:00|154.22|151.62|154.48|151.88|154.61|152.01|154.22|151.62|0
1630553700000|2021-09-02 03:35:00|154.61|152.01|154.61|152.01|154.74|152.14|154.48|151.88|0
1630554000000|2021-09-02 03:40:00|154.48|151.88|154.74|152.14|154.87|152.27|154.48|151.88|0
1630554300000|2021-09-02 03:45:00|154.8|152.2|154.47|151.87|154.87|152.27|154.34|151.74|0
1630554600000|2021-09-02 03:50:00|154.4|151.8|154.6|152|154.6|152|154.34|151.74|0
1630554900000|2021-09-02 03:55:00|154.47|151.87|154.47|151.87|154.53|151.93|154.47|151.87|0
1630555200000|2021-09-02 04:00:00|154.46|151.86|154.73|152.13|154.73|152.13|154.46|151.86|0
1630555500000|2021-09-02 04:05:00|154.59|151.99|154.72|152.12|154.73|152.13|154.59|151.99|0
1630555800000|2021-09-02 04:10:00|154.59|151.99|154.59|151.99|154.85|152.25|154.46|151.86|0
1630556100000|2021-09-02 04:15:00|154.72|152.12|154.52|151.92|154.72|152.12|154.46|151.86|0
1630556400000|2021-09-02 04:20:00|154.46|151.86|154.45|151.85|154.59|151.99|154.32|151.72|0
1630556700000|2021-09-02 04:25:00|154.32|151.72|154.32|151.72|154.45|151.85|154.32|151.72|0
1630557000000|2021-09-02 04:30:00|154.19|151.59|154.51|151.91|154.51|151.91|154.19|151.59|0
1630557300000|2021-09-02 04:35:00|154.45|151.85|154.31|151.71|154.45|151.85|154.31|151.71|0
1630557600000|2021-09-02 04:40:00|154.45|151.85|154.71|152.11|154.84|152.24|154.44|151.84|0
1630557900000|2021-09-02 04:45:00|154.57|151.97|154.84|152.24|154.84|152.24|154.57|151.97|0
1630558200000|2021-09-02 04:50:00|154.7|152.1|154.7|152.1|154.84|152.24|154.7|152.1|0
1630558500000|2021-09-02 04:55:00|154.83|152.23|154.83|152.23|154.83|152.23|154.7|152.1|0
1630558800000|2021-09-02 05:00:00|154.7|152.1|154.57|151.97|154.89|152.29|154.57|151.97|0
1630559100000|2021-09-02 05:05:00|154.7|152.1|154.83|152.23|154.83|152.23|154.56|151.96|0
1630559400000|2021-09-02 05:10:00|154.76|152.16|154.69|152.09|154.96|152.36|154.69|152.09|0
1630559700000|2021-09-02 05:15:00|154.56|151.96|154.43|151.83|154.56|151.96|154.3|151.7|0
1630560000000|2021-09-02 05:20:00|154.36|151.76|154.69|152.09|154.82|152.22|154.16|151.56|0
1630560300000|2021-09-02 05:25:00|154.56|151.96|154.55|151.95|154.69|152.09|154.42|151.82|0
1630560600000|2021-09-02 05:30:00|154.62|152.02|154.55|151.95|154.68|152.08|154.42|151.82|0
1630560900000|2021-09-02 05:35:00|154.68|152.08|155.87|153.27|155.87|153.27|154.68|152.08|0
1630561200000|2021-09-02 05:40:00|156|153.4|155.47|152.87|156|153.4|155.34|152.74|0
1630561500000|2021-09-02 05:45:00|155.34|152.74|155.33|152.73|155.47|152.87|155.07|152.47|0
1630561800000|2021-09-02 05:50:00|155.2|152.6|154.8|152.2|155.33|152.73|154.8|152.2|0
1630562100000|2021-09-02 05:55:00|154.94|152.34|155.46|152.86|155.59|152.99|154.94|152.34|0
1630562400000|2021-09-02 06:00:00|155.52|152.92|155.46|152.86|155.59|152.99|155.06|152.46|0
1630562700000|2021-09-02 06:05:00|155.33|152.73|155.72|153.12|155.72|153.12|155.06|152.46|0
1630563000000|2021-09-02 06:10:00|155.59|152.99|155.19|152.59|156.12|153.52|155.19|152.59|0
1630563300000|2021-09-02 06:15:00|155.06|152.46|155.45|152.85|155.45|152.85|155.06|152.46|0
1630563600000|2021-09-02 06:20:00|155.51|152.91|155.45|152.85|155.51|152.91|154.99|152.39|0
1630563900000|2021-09-02 06:25:00|155.32|152.72|155.05|152.45|155.32|152.72|155.05|152.45|0
1630564200000|2021-09-02 06:30:00|155.11|152.51|155.31|152.71|155.44|152.84|155.05|152.45|0
1630564500000|2021-09-02 06:35:00|155.44|152.84|156.24|153.64|156.24|153.64|155.44|152.84|0
1630564800000|2021-09-02 06:40:00|156.1|153.5|156.37|153.77|156.37|153.77|156.1|153.5|0
1630565100000|2021-09-02 06:45:00|156.3|153.7|156.89|154.29|156.9|154.3|156.23|153.63|0
1630565400000|2021-09-02 06:50:00|157.03|154.43|157.02|154.42|157.42|154.82|156.89|154.29|0
1630565700000|2021-09-02 06:55:00|156.89|154.29|157.55|154.95|157.55|154.95|156.89|154.29|0
1630566000000|2021-09-02 07:00:00|157.42|154.82|157.55|154.95|157.68|155.08|156.62|154.02|0
1630566300000|2021-09-02 07:05:00|157.35|155.15|157.08|154.88|157.88|155.68|157.01|154.81|0
1630566600000|2021-09-02 07:10:00|157.22|155.02|157.61|155.41|157.75|155.55|156.68|154.48|0
1630566900000|2021-09-02 07:15:00|157.48|155.28|157.21|155.01|157.61|155.41|157.08|154.88|0
1630567200000|2021-09-02 07:20:00|157.08|154.88|157.61|155.41|157.74|155.54|156.94|154.74|0
1630567500000|2021-09-02 07:25:00|157.67|155.47|158.27|156.07|158.81|156.61|157.67|155.47|0
1630567800000|2021-09-02 07:30:00|158.14|155.94|157.8|155.6|158.14|155.94|157.6|155.4|0
1630568100000|2021-09-02 07:35:00|157.87|155.67|157.73|155.53|158|155.8|157.6|155.4|0
1630568400000|2021-09-02 07:40:00|157.6|155.4|157.6|155.4|158|155.8|157.47|155.27|0
1630568700000|2021-09-02 07:45:00|157.73|155.53|158.26|156.06|158.46|156.26|157.46|155.26|0
1630569000000|2021-09-02 07:50:00|158.4|156.2|158.53|156.33|158.66|156.46|158.39|156.19|0
1630569300000|2021-09-02 07:55:00|158.59|156.39|159.06|156.86|159.06|156.86|158.39|156.19|0
1630569600000|2021-09-02 08:00:00|159.19|156.99|159.59|157.39|160.13|157.93|159.19|156.99|0
1630569900000|2021-09-02 08:05:00|159.73|157.53|160.67|158.47|160.67|158.47|159.59|157.39|0
1630570200000|2021-09-02 08:10:00|160.53|158.33|160.13|157.93|160.67|158.47|160.06|157.86|0
1630570500000|2021-09-02 08:15:00|160.26|158.06|160.12|157.92|160.53|158.33|160.12|157.92|0
1630570800000|2021-09-02 08:20:00|160.26|158.06|159.85|157.65|160.26|158.06|159.78|157.58|0
1630571100000|2021-09-02 08:25:00|159.99|157.79|159.85|157.65|159.99|157.79|159.85|157.65|0
1630571400000|2021-09-02 08:30:00|159.98|157.78|160.66|158.46|161.06|158.86|159.98|157.78|0
1630571700000|2021-09-02 08:35:00|160.79|158.59|160.65|158.45|161.19|158.99|160.52|158.32|0
1630572000000|2021-09-02 08:40:00|160.79|158.59|161.06|158.86|161.06|158.86|160.52|158.32|0
1630572300000|2021-09-02 08:45:00|161.19|158.99|160.65|158.45|161.19|158.99|160.51|158.31|0
1630572600000|2021-09-02 08:50:00|160.58|158.38|160.51|158.31|160.92|158.72|160.51|158.31|0
1630572900000|2021-09-02 08:55:00|160.65|158.45|160.64|158.44|160.65|158.45|160.37|158.17|0
1630573200000|2021-09-02 09:00:00|160.78|158.58|160.51|158.31|160.78|158.58|160.37|158.17|0
1630573500000|2021-09-02 09:05:00|160.37|158.17|160.5|158.3|160.51|158.31|160.37|158.17|0
1630573800000|2021-09-02 09:10:00|160.37|158.17|160.03|157.83|160.5|158.3|159.96|157.76|0
1630574100000|2021-09-02 09:15:00|160.1|157.9|159.42|157.22|160.1|157.9|159.35|157.15|0
1630574400000|2021-09-02 09:20:00|159.49|157.29|159.42|157.22|159.69|157.49|159.02|156.82|0
1630574700000|2021-09-02 09:25:00|159.56|157.36|159.96|157.76|159.96|157.76|159.42|157.22|0
1630575000000|2021-09-02 09:30:00|160.09|157.89|160.36|158.16|160.49|158.29|159.96|157.76|0
1630575300000|2021-09-02 09:35:00|160.22|158.02|160.22|158.02|160.49|158.29|160.22|158.02|0
1630575600000|2021-09-02 09:40:00|160.15|157.95|159.55|157.35|160.15|157.95|159.28|157.08|0
1630575900000|2021-09-02 09:45:00|159.68|157.48|160.22|158.02|160.35|158.15|159.68|157.48|0
1630576200000|2021-09-02 09:50:00|160.08|157.88|159.68|157.48|160.21|158.01|159.68|157.48|0
1630576500000|2021-09-02 09:55:00|159.74|157.54|159.4|157.2|159.74|157.54|159.14|156.94|0
1630576800000|2021-09-02 10:00:00|159.54|157.34|159.67|157.47|159.67|157.47|159.4|157.2|0
1630577100000|2021-09-02 10:05:00|159.73|157.53|159.8|157.6|159.94|157.74|159.67|157.47|0
1630577400000|2021-09-02 10:10:00|159.87|157.67|159.53|157.33|159.94|157.74|159.4|157.2|0
1630577700000|2021-09-02 10:15:00|159.4|157.2|159.06|156.86|159.4|157.2|158.99|156.79|0
1630578000000|2021-09-02 10:20:00|159.19|156.99|159.26|157.06|159.39|157.19|159.13|156.93|0
1630578300000|2021-09-02 10:25:00|159.39|157.19|159.93|157.73|159.93|157.73|159.26|157.06|0
1630578600000|2021-09-02 10:30:00|159.79|157.59|159.92|157.72|160.06|157.86|159.79|157.59|0
1630578900000|2021-09-02 10:35:00|160.06|157.86|159.92|157.72|160.06|157.86|159.65|157.45|0
1630579200000|2021-09-02 10:40:00|159.79|157.59|159.52|157.32|160.06|157.86|159.38|157.18|0
1630579500000|2021-09-02 10:45:00|159.45|157.25|158.98|156.78|159.52|157.32|158.84|156.64|0
1630579800000|2021-09-02 10:50:00|159.11|156.91|159.51|157.31|159.51|157.31|158.98|156.78|0
1630580100000|2021-09-02 10:55:00|159.38|157.18|159.51|157.31|159.51|157.31|159.24|157.04|0
1630580400000|2021-09-02 11:00:00|159.64|157.44|159.64|157.44|159.78|157.58|159.51|157.31|0
1630580700000|2021-09-02 11:05:00|159.78|157.58|159.77|157.57|159.78|157.58|159.64|157.44|0
1630581000000|2021-09-02 11:10:00|159.64|157.44|159.5|157.3|159.77|157.57|159.5|157.3|0
1630581300000|2021-09-02 11:15:00|159.57|157.37|159.1|156.9|159.57|157.37|158.96|156.76|0
1630581600000|2021-09-02 11:20:00|159.16|156.96|158.96|156.76|159.23|157.03|158.96|156.76|0
1630581900000|2021-09-02 11:25:00|159.09|156.89|159.49|157.29|159.5|157.3|158.96|156.76|0
1630582200000|2021-09-02 11:30:00|159.63|157.43|159.9|157.7|160.03|157.83|159.63|157.43|0
1630582500000|2021-09-02 11:35:00|159.89|157.69|159.89|157.69|160.03|157.83|159.76|157.56|0
1630582800000|2021-09-02 11:40:00|159.96|157.76|160.02|157.82|160.16|157.96|159.89|157.69|0
1630583100000|2021-09-02 11:45:00|160.16|157.96|160.02|157.82|160.29|158.09|159.75|157.55|0
1630583400000|2021-09-02 11:50:00|160.16|157.96|159.89|157.69|160.29|158.09|159.75|157.55|0
1630583700000|2021-09-02 11:55:00|159.75|157.55|159.88|157.68|160.02|157.82|159.75|157.55|0
1630584000000|2021-09-02 12:00:00|159.95|157.75|160.42|158.22|160.55|158.35|159.95|157.75|0
1630584300000|2021-09-02 12:05:00|160.55|158.35|160.01|157.81|160.55|158.35|160.01|157.81|0
1630584600000|2021-09-02 12:10:00|160.15|157.95|160.01|157.81|160.28|158.08|159.88|157.68|0
1630584900000|2021-09-02 12:15:00|159.88|157.68|160.01|157.81|160.14|157.94|159.88|157.68|0
1630585200000|2021-09-02 12:20:00|160.14|157.94|160.01|157.81|160.14|157.94|160.01|157.81|0
1630585500000|2021-09-02 12:25:00|160|157.8|159.73|157.53|160|157.8|159.6|157.4|0
1630585800000|2021-09-02 12:30:00|159.87|157.67|160.67|158.47|161.62|159.42|159.73|157.53|0
1630586100000|2021-09-02 12:35:00|160.54|158.34|161.35|159.15|161.35|159.15|160.54|158.34|0
1630586400000|2021-09-02 12:40:00|161.21|159.01|161.21|159.01|161.35|159.15|160.94|158.74|0
1630586700000|2021-09-02 12:45:00|161.34|159.14|162.02|159.82|162.08|159.88|161.07|158.87|0
1630587000000|2021-09-02 12:50:00|161.88|159.68|161.95|159.75|162.29|160.09|161.88|159.68|0
1630587300000|2021-09-02 12:55:00|161.88|159.68|162.01|159.81|162.29|160.09|161.74|159.54|0
1630587600000|2021-09-02 13:00:00|162.15|159.95|162.55|160.35|162.83|160.63|162.15|159.95|0
1630587900000|2021-09-02 13:05:00|162.69|160.49|161.6|159.4|162.69|160.49|161.6|159.4|0
1630588200000|2021-09-02 13:10:00|161.47|159.27|161.87|159.67|161.87|159.67|161.47|159.27|0
1630588500000|2021-09-02 13:15:00|162.01|159.81|162.27|160.07|162.41|160.21|161.73|159.53|0
1630588800000|2021-09-02 13:20:00|162.41|160.21|162.54|160.34|162.95|160.75|162.27|160.07|0
1630589100000|2021-09-02 13:25:00|162.47|160.27|163.49|161.29|163.63|161.43|162.41|160.21|0
1630589400000|2021-09-02 13:30:00|163.63|161.43|164.26|162.06|166.06|163.86|163.49|161.29|0
1630589700000|2021-09-02 13:35:00|164.12|161.92|164.8|162.6|165.08|162.88|163.3|161.1|0
1630590000000|2021-09-02 13:40:00|164.94|162.74|165.07|162.87|166.04|163.84|164.66|162.46|0
1630590300000|2021-09-02 13:45:00|165.21|163.01|165.89|163.69|167.55|165.35|165.21|163.01|0
1630590600000|2021-09-02 13:50:00|165.76|163.56|164.52|162.32|166.03|163.83|163.98|161.78|0
1630590900000|2021-09-02 13:55:00|164.66|162.46|163.97|161.77|164.79|162.59|163.29|161.09|0
1630591200000|2021-09-02 14:00:00|164.04|161.84|162.61|160.41|164.79|162.59|162.47|160.27|0
1630591500000|2021-09-02 14:05:00|162.75|160.55|163.15|160.95|163.7|161.5|162.74|160.54|0
1630591800000|2021-09-02 14:10:00|163.01|160.81|162.6|160.4|163.15|160.95|162.2|160|0
1630592100000|2021-09-02 14:15:00|162.74|160.54|162.33|160.13|163.15|160.95|162.33|160.13|0
1630592400000|2021-09-02 14:20:00|162.47|160.27|164.1|161.9|164.23|162.03|162.47|160.27|0
1630592700000|2021-09-02 14:25:00|164.23|162.03|164.78|162.58|164.91|162.71|163.69|161.49|0
1630593000000|2021-09-02 14:30:00|164.64|162.44|165.74|163.54|166.02|163.82|164.5|162.3|0
1630593300000|2021-09-02 14:35:00|165.61|163.41|164.78|162.58|165.88|163.68|164.38|162.18|0
1630593600000|2021-09-02 14:40:00|164.65|162.45|166.15|163.95|166.15|163.95|164.51|162.31|0
1630593900000|2021-09-02 14:45:00|166.01|163.81|165.87|163.67|166.62|164.42|165.6|163.4|0
1630594200000|2021-09-02 14:50:00|166.01|163.81|165.6|163.4|166.42|164.22|165.6|163.4|0
1630594500000|2021-09-02 14:55:00|165.66|163.46|165.39|163.19|165.87|163.67|165.05|162.85|0
1630594800000|2021-09-02 15:00:00|165.32|163.12|165.45|163.25|166|163.8|165.32|163.12|0
1630595100000|2021-09-02 15:05:00|165.59|163.39|164.36|162.16|165.59|163.39|164.36|162.16|0
1630595400000|2021-09-02 15:10:00|164.5|162.3|165.59|163.39|165.59|163.39|164.5|162.3|0
1630595700000|2021-09-02 15:15:00|165.72|163.52|166.54|164.34|166.68|164.48|165.72|163.52|0
1630596000000|2021-09-02 15:20:00|166.68|164.48|166.4|164.2|166.82|164.62|165.99|163.79|0
1630596300000|2021-09-02 15:25:00|166.27|164.07|166.26|164.06|166.4|164.2|165.99|163.79|0
1630596600000|2021-09-02 15:30:00|166.4|164.2|166.12|163.92|166.67|164.47|165.99|163.79|0
1630596900000|2021-09-02 15:35:00|166.26|164.06|165.98|163.78|166.95|164.75|165.98|163.78|0
1630597200000|2021-09-02 15:40:00|165.85|163.65|166.12|163.92|166.39|164.19|165.71|163.51|0
1630597500000|2021-09-02 15:45:00|165.98|163.78|165.71|163.51|166.26|164.06|165.71|163.51|0
1630597800000|2021-09-02 15:50:00|165.57|163.37|165.43|163.23|165.98|163.78|165.16|162.96|0
1630598100000|2021-09-02 15:55:00|165.57|163.37|165.43|163.23|166.11|163.91|165.43|163.23|0
1630598400000|2021-09-02 16:00:00|165.56|163.36|164.88|162.68|165.7|163.5|164.88|162.68|0
1630598700000|2021-09-02 16:05:00|164.74|162.54|164.74|162.54|165.15|162.95|164.6|162.4|0
1630599000000|2021-09-02 16:10:00|164.88|162.68|165.01|162.81|165.01|162.81|164.74|162.54|0
1630599300000|2021-09-02 16:15:00|164.87|162.67|163.78|161.58|165.01|162.81|163.65|161.45|0
1630599600000|2021-09-02 16:20:00|163.92|161.72|163.78|161.58|164.33|162.13|163.64|161.44|0
1630599900000|2021-09-02 16:25:00|163.64|161.44|164.05|161.85|164.32|162.12|163.51|161.31|0
1630600200000|2021-09-02 16:30:00|163.91|161.71|164.32|162.12|164.46|162.26|163.91|161.71|0
1630600500000|2021-09-02 16:35:00|164.45|162.25|163.5|161.3|164.45|162.25|163.37|161.17|0
1630600800000|2021-09-02 16:40:00|163.64|161.44|164.18|161.98|164.31|162.11|163.36|161.16|0
1630601100000|2021-09-02 16:45:00|164.31|162.11|163.36|161.16|164.45|162.25|163.36|161.16|0
1630601400000|2021-09-02 16:50:00|163.5|161.3|164.45|162.25|164.45|162.25|163.5|161.3|0
1630601700000|2021-09-02 16:55:00|164.58|162.38|164.85|162.65|165.13|162.93|164.44|162.24|0
1630602000000|2021-09-02 17:00:00|164.99|162.79|164.85|162.65|165.26|163.06|164.85|162.65|0
1630602300000|2021-09-02 17:05:00|164.99|162.79|164.17|161.97|164.99|162.79|164.17|161.97|0
1630602600000|2021-09-02 17:10:00|164.44|162.24|163.89|161.69|164.57|162.37|163.89|161.69|0
1630602900000|2021-09-02 17:15:00|164.03|161.83|162.94|160.74|164.16|161.96|162.8|160.6|0
1630603200000|2021-09-02 17:20:00|162.67|160.47|161.99|159.79|163.07|160.87|161.72|159.52|0
1630603500000|2021-09-02 17:25:00|161.85|159.65|161.58|159.38|162.26|160.06|161.31|159.11|0
1630603800000|2021-09-02 17:30:00|161.45|159.25|161.85|159.65|162.12|159.92|161.45|159.25|0
1630604100000|2021-09-02 17:35:00|161.91|159.71|161.58|159.38|162.18|159.98|161.17|158.97|0
1630604400000|2021-09-02 17:40:00|161.71|159.51|160.9|158.7|162.25|160.05|160.5|158.3|0
1630604700000|2021-09-02 17:45:00|161.04|158.84|159.69|157.49|161.31|159.11|159.69|157.49|0
1630605000000|2021-09-02 17:50:00|159.62|157.42|159.02|156.82|160.09|157.89|158.89|156.69|0
1630605300000|2021-09-02 17:55:00|159.15|156.95|159.55|157.35|159.96|157.76|158.75|156.55|0
1630605600000|2021-09-02 18:00:00|159.42|157.22|158.08|155.88|159.55|157.35|158.08|155.88|0
1630605900000|2021-09-02 18:05:00|158.22|156.02|158.48|156.28|158.75|156.55|157.15|154.95|0
1630606200000|2021-09-02 18:10:00|158.08|155.88|159.01|156.81|159.01|156.81|157.02|154.82|0
1630606500000|2021-09-02 18:15:00|158.88|156.68|159.81|157.61|159.81|157.61|158.74|156.54|0
1630606800000|2021-09-02 18:20:00|159.94|157.74|159.01|156.81|160.35|158.15|159.01|156.81|0
1630607100000|2021-09-02 18:25:00|159.07|156.87|158.07|155.87|159.47|157.27|158.07|155.87|0
1630607400000|2021-09-02 18:30:00|158.2|156|159|156.8|159.4|157.2|157.94|155.74|0
1630607700000|2021-09-02 18:35:00|159.13|156.93|160.21|158.01|160.62|158.42|155.95|153.75|0
1630608000000|2021-09-02 18:40:00|160.35|158.15|160.75|158.55|161.01|158.81|159.95|157.75|0
1630608300000|2021-09-02 18:45:00|160.88|158.68|161.54|159.34|161.95|159.75|160.75|158.55|0
1630608600000|2021-09-02 18:50:00|161.68|159.48|161.94|159.74|162.08|159.88|161.41|159.21|0
1630608900000|2021-09-02 18:55:00|161.81|159.61|163.28|161.08|163.56|161.36|161.81|159.61|0
1630609200000|2021-09-02 19:00:00|163.55|161.35|163.15|160.95|163.96|161.76|163.15|160.95|0
1630609500000|2021-09-02 19:05:00|163.01|160.81|161.94|159.74|163.55|161.35|161.94|159.74|0
1630609800000|2021-09-02 19:10:00|162.07|159.87|162.2|160|162.47|160.27|161.13|158.93|0
1630610100000|2021-09-02 19:15:00|162.27|160.07|162.47|160.27|163.41|161.21|162.2|160|0
1630610400000|2021-09-02 19:20:00|162.33|160.13|160.99|158.79|162.47|160.27|160.73|158.53|0
1630610700000|2021-09-02 19:25:00|161.13|158.93|161.12|158.92|161.66|159.46|160.59|158.39|0
1630611000000|2021-09-02 19:30:00|161.26|159.06|161.25|159.05|161.66|159.46|160.46|158.26|0
1630611300000|2021-09-02 19:35:00|160.99|158.79|161.25|159.05|161.52|159.32|160.19|157.99|0
1630611600000|2021-09-02 19:40:00|160.99|158.79|161.31|159.11|162.32|160.12|160.99|158.79|0
1630611900000|2021-09-02 19:45:00|161.12|158.92|160.85|158.65|162.05|159.85|160.45|158.25|0
1630612200000|2021-09-02 19:50:00|161.51|159.31|163.66|161.46|163.8|161.6|160.98|158.78|0
1630612500000|2021-09-02 19:55:00|163.53|161.33|165.69|163.49|165.69|163.49|163.39|161.19|0
1630612800000|2021-09-02 20:00:00|166.1|163.9|165.69|163.49|166.64|164.44|165.69|163.49|0
1630613100000|2021-09-02 20:05:00|165.82|163.62|165.01|162.81|166.09|163.89|164.74|162.54|0
1630613400000|2021-09-02 20:10:00|164.74|162.54|165.68|163.48|165.68|163.48|164.46|162.26|0
1630613700000|2021-09-02 20:15:00|165.88|163.28|164.14|161.54|167.73|165.13|163.73|161.13|0
1630614000000|2021-09-02 20:20:00|164|161.4|164.27|161.67|164.27|161.67|164|161.4|0
1630614300000|2021-09-02 20:25:00|164.13|161.53|164.27|161.67|164.4|161.8|164.13|161.53|0
1630614600000|2021-09-02 20:30:00|164.4|161.8|163.99|161.39|164.4|161.8|163.99|161.39|0
1630614900000|2021-09-02 20:35:00|164.13|161.53|164.26|161.66|164.26|161.66|163.99|161.39|0
1630615200000|2021-09-02 20:40:00|164.4|161.8|164.53|161.93|164.67|162.07|164.4|161.8|0
1630616100000|2021-09-02 20:55:00|164.45|161.85|164.45|161.85|164.45|161.85|164.45|161.85|0
1630616400000|2021-09-02 21:00:00|164.42|161.82|164.51|161.91|164.69|162.09|164.42|161.82|0
1630616700000|2021-09-02 21:05:00|164.5|161.9|164.81|162.21|164.91|162.31|164.49|161.89|0
1630617000000|2021-09-02 21:10:00|164.75|162.15|164.69|162.09|164.75|162.15|164.69|162.09|0
1630617300000|2021-09-02 21:15:00|164.68|162.08|164.68|162.08|164.68|162.08|164.68|162.08|0
1630617600000|2021-09-02 21:20:00|164.56|161.96|164.52|161.92|164.56|161.96|164.52|161.92|0
1630617900000|2021-09-02 21:25:00|164.49|161.89|164.5|161.9|164.56|161.96|164.38|161.78|0
1630618200000|2021-09-02 21:30:00|164.48|161.88|164.42|161.82|164.48|161.88|164.42|161.82|0
1630618500000|2021-09-02 21:35:00|164.38|161.78|164.46|161.86|164.46|161.86|164.38|161.78|0
1630618800000|2021-09-02 21:40:00|164.48|161.88|164.54|161.94|164.55|161.95|164.37|161.77|0
1630619100000|2021-09-02 21:45:00|164.55|161.95|164.45|161.85|164.55|161.95|164.45|161.85|0
1630619700000|2021-09-02 21:55:00|164.51|161.91|164.51|161.91|164.59|161.99|164.51|161.91|0
1630620000000|2021-09-02 22:00:00|164.43|161.83|163.95|161.35|164.5|161.9|163.95|161.35|0
1630620600000|2021-09-02 22:10:00|164.08|161.48|163.94|161.34|164.22|161.62|163.94|161.34|0
1630620900000|2021-09-02 22:15:00|163.81|161.21|163.94|161.34|163.94|161.34|163.81|161.21|0
1630621200000|2021-09-02 22:20:00|163.81|161.21|164.08|161.48|164.08|161.48|163.67|161.07|0
1630621500000|2021-09-02 22:25:00|164.07|161.47|164.62|162.02|164.62|162.02|164.07|161.47|0
1630621800000|2021-09-02 22:30:00|164.75|162.15|164.89|162.29|165.02|162.42|164.62|162.02|0
1630622100000|2021-09-02 22:35:00|164.95|162.35|164.75|162.15|165.02|162.42|164.61|162.01|0
1630622400000|2021-09-02 22:40:00|164.68|162.08|164.88|162.28|164.88|162.28|164.61|162.01|0
1630622700000|2021-09-02 22:45:00|164.81|162.21|164.61|162.01|164.81|162.21|164.61|162.01|0
1630623000000|2021-09-02 22:50:00|164.54|161.94|164.74|162.14|164.74|162.14|164.47|161.87|0
1630623300000|2021-09-02 22:55:00|164.6|162|164.6|162|164.74|162.14|164.6|162|0
1630623600000|2021-09-02 23:00:00|164.74|162.14|164.46|161.86|164.74|162.14|164.46|161.86|0
1630623900000|2021-09-02 23:05:00|164.33|161.73|164.19|161.59|164.33|161.73|164.05|161.45|0
1630624200000|2021-09-02 23:10:00|164.05|161.45|163.78|161.18|164.05|161.45|163.78|161.18|0
1630624500000|2021-09-02 23:15:00|163.91|161.31|163.91|161.31|164.05|161.45|163.91|161.31|0
1630624800000|2021-09-02 23:20:00|163.78|161.18|163.91|161.31|163.91|161.31|163.77|161.17|0
1630625100000|2021-09-02 23:25:00|163.77|161.17|163.64|161.04|163.77|161.17|163.5|160.9|0
1630625400000|2021-09-02 23:30:00|163.77|161.17|163.09|160.49|163.77|161.17|163.09|160.49|0
1630625700000|2021-09-02 23:35:00|163.23|160.63|163.5|160.9|163.63|161.03|163.23|160.63|0
1630626000000|2021-09-02 23:40:00|163.49|160.89|163.63|161.03|163.63|161.03|163.49|160.89|0
1630626300000|2021-09-02 23:45:00|163.76|161.16|163.9|161.3|163.9|161.3|163.63|161.03|0
1630626600000|2021-09-02 23:50:00|163.76|161.16|163.76|161.16|164.03|161.43|163.62|161.02|0
1630626900000|2021-09-02 23:55:00|163.69|161.09|163.49|160.89|163.69|161.09|163.35|160.75|0
1630627200000|2021-09-03 00:00:00|163.62|161.02|164.03|161.43|164.3|161.7|163.35|160.75|0
1630627500000|2021-09-03 00:05:00|164.16|161.56|164.77|162.17|164.77|162.17|163.68|161.08|0
1630627800000|2021-09-03 00:10:00|164.7|162.1|165.11|162.51|165.39|162.79|164.7|162.1|0
1630628100000|2021-09-03 00:15:00|164.98|162.38|164.9|162.3|165.25|162.65|164.7|162.1|0
1630628400000|2021-09-03 00:20:00|164.84|162.24|164.83|162.23|164.97|162.37|164.56|161.96|0
1630628700000|2021-09-03 00:25:00|164.97|162.37|164.83|162.23|165.11|162.51|164.7|162.1|0
1630629000000|2021-09-03 00:30:00|164.97|162.37|165.1|162.5|165.1|162.5|164.69|162.09|0
1630629300000|2021-09-03 00:35:00|164.97|162.37|165.51|162.91|165.51|162.91|164.96|162.36|0
1630629600000|2021-09-03 00:40:00|165.37|162.77|165.37|162.77|165.78|163.18|165.23|162.63|0
1630629900000|2021-09-03 00:45:00|165.23|162.63|165.5|162.9|165.51|162.91|165.1|162.5|0
1630630200000|2021-09-03 00:50:00|165.43|162.83|165.23|162.63|165.5|162.9|165.23|162.63|0
1630630500000|2021-09-03 00:55:00|165.37|162.77|165.23|162.63|165.37|162.77|165.09|162.49|0
1630630800000|2021-09-03 01:00:00|165.36|162.76|165.09|162.49|165.36|162.76|164.95|162.35|0
1630631100000|2021-09-03 01:05:00|165.02|162.42|164.95|162.35|165.09|162.49|164.95|162.35|0
1630631400000|2021-09-03 01:10:00|164.81|162.21|164.95|162.35|165.22|162.62|164.81|162.21|0
1630631700000|2021-09-03 01:15:00|165.01|162.41|164.94|162.34|165.22|162.62|164.81|162.21|0
1630632000000|2021-09-03 01:20:00|165.08|162.48|164.8|162.2|165.08|162.48|164.67|162.07|0
1630632300000|2021-09-03 01:25:00|164.87|162.27|165.21|162.61|165.21|162.61|164.8|162.2|0
1630632600000|2021-09-03 01:30:00|165.28|162.68|164.94|162.34|165.28|162.68|164.66|162.06|0
1630632900000|2021-09-03 01:35:00|164.8|162.2|164.52|161.92|164.94|162.34|164.39|161.79|0
1630633200000|2021-09-03 01:40:00|164.39|161.79|163.71|161.11|164.39|161.79|163.71|161.11|0
1630633500000|2021-09-03 01:45:00|163.57|160.97|164.45|161.85|164.45|161.85|163.43|160.83|0
1630633800000|2021-09-03 01:50:00|164.52|161.92|164.52|161.92|164.52|161.92|164.17|161.57|0
1630634100000|2021-09-03 01:55:00|164.65|162.05|164.24|161.64|164.65|162.05|164.11|161.51|0
1630634400000|2021-09-03 02:00:00|164.38|161.78|164.51|161.91|164.51|161.91|164.1|161.5|0
1630634700000|2021-09-03 02:05:00|164.65|162.05|165.26|162.66|165.33|162.73|164.51|161.91|0
1630635000000|2021-09-03 02:10:00|165.33|162.73|164.92|162.32|165.33|162.73|164.78|162.18|0
1630635300000|2021-09-03 02:15:00|165.05|162.45|165.32|162.72|165.53|162.93|165.05|162.45|0
1630635600000|2021-09-03 02:20:00|165.46|162.86|165.46|162.86|165.46|162.86|165.05|162.45|0
1630635900000|2021-09-03 02:25:00|165.32|162.72|165.18|162.58|165.46|162.86|164.77|162.17|0
1630636200000|2021-09-03 02:30:00|165.05|162.45|165.32|162.72|165.45|162.85|164.77|162.17|0
1630636500000|2021-09-03 02:35:00|165.38|162.78|165.86|163.26|166|163.4|165.31|162.71|0
1630636800000|2021-09-03 02:40:00|165.72|163.12|166|163.4|166.13|163.53|165.72|163.12|0
1630637100000|2021-09-03 02:45:00|166.13|163.53|166.68|164.08|166.82|164.22|166.13|163.53|0
1630637400000|2021-09-03 02:50:00|166.82|164.22|167.36|164.76|167.5|164.9|166.68|164.08|0
1630637700000|2021-09-03 02:55:00|167.5|164.9|168.6|166|168.74|166.14|167.36|164.76|0
1630638000000|2021-09-03 03:00:00|169.02|166.42|168.05|165.45|169.16|166.56|167.91|165.31|0
1630638300000|2021-09-03 03:05:00|168.11|165.51|168.05|165.45|168.46|165.86|167.91|165.31|0
1630638600000|2021-09-03 03:10:00|167.91|165.31|168.04|165.44|168.32|165.72|167.91|165.31|0
1630638900000|2021-09-03 03:15:00|168.18|165.58|167.63|165.03|168.32|165.72|167.49|164.89|0
1630639200000|2021-09-03 03:20:00|167.49|164.89|168.18|165.58|168.18|165.58|167.49|164.89|0
1630639500000|2021-09-03 03:25:00|168.04|165.44|167.9|165.3|168.18|165.58|167.76|165.16|0
1630639800000|2021-09-03 03:30:00|167.76|165.16|167.76|165.16|167.96|165.36|167.48|164.88|0
1630640100000|2021-09-03 03:35:00|167.69|165.09|167.48|164.88|167.76|165.16|167.07|164.47|0
1630640400000|2021-09-03 03:40:00|167.34|164.74|167.61|165.01|167.75|165.15|167.34|164.74|0
1630640700000|2021-09-03 03:45:00|167.68|165.08|167.61|165.01|167.89|165.29|167.48|164.88|0
1630641000000|2021-09-03 03:50:00|167.54|164.94|167.89|165.29|167.89|165.29|167.54|164.94|0
1630641300000|2021-09-03 03:55:00|167.95|165.35|167.88|165.28|168.16|165.56|167.88|165.28|0
1630641600000|2021-09-03 04:00:00|167.95|165.35|168.02|165.42|168.02|165.42|167.74|165.14|0
1630641900000|2021-09-03 04:05:00|167.88|165.28|168.02|165.42|168.16|165.56|167.74|165.14|0
1630642200000|2021-09-03 04:10:00|167.88|165.28|168.15|165.55|168.15|165.55|167.88|165.28|0
1630642500000|2021-09-03 04:15:00|168.01|165.41|168.01|165.41|168.15|165.55|168.01|165.41|0
1630642800000|2021-09-03 04:20:00|168.15|165.55|168.7|166.1|168.84|166.24|168.08|165.48|0
1630643100000|2021-09-03 04:25:00|168.77|166.17|168.7|166.1|168.97|166.37|168.7|166.1|0
1630643400000|2021-09-03 04:30:00|168.56|165.96|168.28|165.68|168.7|166.1|168.28|165.68|0
1630643700000|2021-09-03 04:35:00|168.42|165.82|168.28|165.68|168.42|165.82|168.14|165.54|0
1630644000000|2021-09-03 04:40:00|168.14|165.54|168|165.4|168.14|165.54|167.86|165.26|0
1630644300000|2021-09-03 04:45:00|167.93|165.33|168.13|165.53|168.14|165.54|167.86|165.26|0
1630644600000|2021-09-03 04:50:00|168|165.4|168.27|165.67|168.41|165.81|167.86|165.26|0
1630644900000|2021-09-03 04:55:00|168.13|165.53|168.54|165.94|168.54|165.94|168.13|165.53|0
1630645200000|2021-09-03 05:00:00|168.41|165.81|168.88|166.28|168.96|166.36|168.41|165.81|0
1630645500000|2021-09-03 05:05:00|168.96|166.36|168.12|165.52|168.96|166.36|167.99|165.39|0
1630645800000|2021-09-03 05:10:00|167.99|165.39|167.85|165.25|168.12|165.52|167.71|165.11|0
1630646100000|2021-09-03 05:15:00|167.98|165.38|167.98|165.38|168.12|165.52|167.84|165.24|0
1630646400000|2021-09-03 05:20:00|168.05|165.45|167.98|165.38|168.26|165.66|167.98|165.38|0
1630646700000|2021-09-03 05:25:00|168.12|165.52|168.25|165.65|168.25|165.65|167.84|165.24|0
1630647000000|2021-09-03 05:30:00|168.12|165.52|168.53|165.93|168.67|166.07|168.11|165.51|0
1630647300000|2021-09-03 05:35:00|168.59|165.99|168.39|165.79|168.8|166.2|168.39|165.79|0
1630647600000|2021-09-03 05:40:00|168.52|165.92|168.66|166.06|168.66|166.06|168.38|165.78|0
1630647900000|2021-09-03 05:45:00|168.8|166.2|169.21|166.61|169.21|166.61|168.66|166.06|0
1630648200000|2021-09-03 05:50:00|169.07|166.47|168.52|165.92|169.07|166.47|168.52|165.92|0
1630648500000|2021-09-03 05:55:00|168.38|165.78|168.51|165.91|168.52|165.92|168.38|165.78|0
1630648800000|2021-09-03 06:00:00|168.65|166.05|168.51|165.91|168.65|166.05|168.1|165.5|0
1630649100000|2021-09-03 06:05:00|168.37|165.77|167.68|165.08|168.51|165.91|167.68|165.08|0
1630649400000|2021-09-03 06:10:00|167.82|165.22|167.82|165.22|167.96|165.36|167.54|164.94|0
1630649700000|2021-09-03 06:15:00|167.68|165.08|167.4|164.8|167.68|165.08|167.4|164.8|0
1630650000000|2021-09-03 06:20:00|167.54|164.94|167.54|164.94|167.68|165.08|167.4|164.8|0
1630650300000|2021-09-03 06:25:00|167.4|164.8|166.98|164.38|167.4|164.8|166.98|164.38|0
1630650600000|2021-09-03 06:30:00|166.85|164.25|167.12|164.52|167.26|164.66|166.85|164.25|0
1630650900000|2021-09-03 06:35:00|167.26|164.66|167.25|164.65|167.39|164.79|166.98|164.38|0
1630651200000|2021-09-03 06:40:00|167.39|164.79|167.11|164.51|167.39|164.79|167.11|164.51|0
1630651500000|2021-09-03 06:45:00|166.98|164.38|167.25|164.65|167.25|164.65|166.7|164.1|0
1630651800000|2021-09-03 06:50:00|167.39|164.79|167.52|164.92|167.66|165.06|167.25|164.65|0
1630652100000|2021-09-03 06:55:00|167.38|164.78|167.52|164.92|167.52|164.92|167.24|164.64|0
1630652400000|2021-09-03 07:00:00|167.66|165.06|166.9|164.3|168.42|165.82|166.9|164.3|0
1630652700000|2021-09-03 07:05:00|166.77|164.57|165.88|163.68|166.98|164.78|165.47|163.27|0
1630653000000|2021-09-03 07:10:00|165.74|163.54|166.01|163.81|166.15|163.95|165.53|163.33|0
1630653300000|2021-09-03 07:15:00|165.87|163.67|165.87|163.67|166.01|163.81|165.46|163.26|0
1630653600000|2021-09-03 07:20:00|165.8|163.6|165.73|163.53|166.01|163.81|165.6|163.4|0
1630653900000|2021-09-03 07:25:00|165.87|163.67|165.87|163.67|166.01|163.81|165.73|163.53|0
1630654200000|2021-09-03 07:30:00|165.73|163.53|166.14|163.94|166.27|164.07|165.59|163.39|0
1630654500000|2021-09-03 07:35:00|166|163.8|166.89|164.69|167.1|164.9|166|163.8|0
1630654800000|2021-09-03 07:40:00|166.82|164.62|167.23|165.03|167.3|165.1|166.55|164.35|0
1630655100000|2021-09-03 07:45:00|167.3|165.1|167.64|165.44|167.99|165.79|167.23|165.03|0
1630655400000|2021-09-03 07:50:00|167.78|165.58|167.64|165.44|167.78|165.58|167.36|165.16|0
1630655700000|2021-09-03 07:55:00|167.5|165.3|167.91|165.71|167.91|165.71|167.43|165.23|0
1630656000000|2021-09-03 08:00:00|167.78|165.58|168.05|165.85|168.19|165.99|167.5|165.3|0
1630656300000|2021-09-03 08:05:00|167.91|165.71|168.18|165.98|168.19|165.99|167.91|165.71|0
1630656600000|2021-09-03 08:10:00|168.05|165.85|168.04|165.84|168.18|165.98|167.77|165.57|0
1630656900000|2021-09-03 08:15:00|167.91|165.71|167.9|165.7|168.04|165.84|167.77|165.57|0
1630657200000|2021-09-03 08:20:00|167.83|165.63|167.76|165.56|168.04|165.84|167.76|165.56|0
1630657500000|2021-09-03 08:25:00|167.9|165.7|167.9|165.7|167.9|165.7|167.62|165.42|0
1630657800000|2021-09-03 08:30:00|167.76|165.56|167.76|165.56|168.17|165.97|167.62|165.42|0
1630658100000|2021-09-03 08:35:00|167.62|165.42|167.76|165.56|167.9|165.7|167.62|165.42|0
1630658400000|2021-09-03 08:40:00|167.89|165.69|168.17|165.97|168.17|165.97|167.76|165.56|0
1630658700000|2021-09-03 08:45:00|168.03|165.83|168.17|165.97|168.17|165.97|168.03|165.83|0
1630659000000|2021-09-03 08:50:00|168.16|165.96|167.61|165.41|168.16|165.96|167.61|165.41|0
1630659300000|2021-09-03 08:55:00|167.47|165.27|167.19|164.99|167.47|165.27|167.06|164.86|0
1630659600000|2021-09-03 09:00:00|167.06|164.86|167.05|164.85|167.33|165.13|166.92|164.72|0
1630659900000|2021-09-03 09:05:00|167.19|164.99|167.33|165.13|167.33|165.13|167.05|164.85|0
1630660200000|2021-09-03 09:10:00|167.47|165.27|167.33|165.13|167.6|165.4|167.19|164.99|0
1630660500000|2021-09-03 09:15:00|167.19|164.99|167.19|164.99|167.53|165.33|167.05|164.85|0
1630660800000|2021-09-03 09:20:00|167.05|164.85|167.46|165.26|167.46|165.26|166.91|164.71|0
1630661100000|2021-09-03 09:25:00|167.6|165.4|167.32|165.12|167.6|165.4|167.18|164.98|0
1630661400000|2021-09-03 09:30:00|167.18|164.98|167.18|164.98|167.45|165.25|167.04|164.84|0
1630661700000|2021-09-03 09:35:00|167.04|164.84|167.18|164.98|167.31|165.11|167.04|164.84|0
1630662000000|2021-09-03 09:40:00|167.31|165.11|167.45|165.25|167.59|165.39|167.31|165.11|0
1630662300000|2021-09-03 09:45:00|167.38|165.18|167.03|164.83|167.38|165.18|167.03|164.83|0
1630662600000|2021-09-03 09:50:00|166.9|164.7|167.03|164.83|167.31|165.11|166.89|164.69|0
1630662900000|2021-09-03 09:55:00|166.89|164.69|167.17|164.97|167.17|164.97|166.89|164.69|0
1630663200000|2021-09-03 10:00:00|167.3|165.1|167.16|164.96|167.3|165.1|167.03|164.83|0
1630663500000|2021-09-03 10:05:00|167.23|165.03|167.3|165.1|167.3|165.1|166.89|164.69|0
1630663800000|2021-09-03 10:10:00|167.44|165.24|167.71|165.51|167.71|165.51|167.44|165.24|0
1630664100000|2021-09-03 10:15:00|167.57|165.37|167.98|165.78|167.98|165.78|167.57|165.37|0
1630664400000|2021-09-03 10:20:00|167.84|165.64|168.26|166.06|168.26|166.06|167.84|165.64|0
1630664700000|2021-09-03 10:25:00|168.12|165.92|168.12|165.92|168.26|166.06|168.12|165.92|0
1630665000000|2021-09-03 10:30:00|168.04|165.84|168.11|165.91|168.11|165.91|167.84|165.64|0
1630665300000|2021-09-03 10:35:00|168.25|166.05|168.11|165.91|168.39|166.19|168.11|165.91|0
1630665600000|2021-09-03 10:40:00|168.18|165.98|167.97|165.77|168.18|165.98|167.97|165.77|0
1630665900000|2021-09-03 10:45:00|167.83|165.63|167.97|165.77|168.11|165.91|167.83|165.63|0
1630666200000|2021-09-03 10:50:00|168.11|165.91|167.97|165.77|168.11|165.91|167.83|165.63|0
1630666500000|2021-09-03 10:55:00|167.83|165.63|167.69|165.49|168.38|166.18|167.69|165.49|0
1630666800000|2021-09-03 11:00:00|167.55|165.35|167.68|165.48|167.96|165.76|167.55|165.35|0
1630667100000|2021-09-03 11:05:00|167.75|165.55|167.54|165.34|167.82|165.62|167.54|165.34|0
1630667400000|2021-09-03 11:10:00|167.68|165.48|167.54|165.34|167.68|165.48|167.4|165.2|0
1630667700000|2021-09-03 11:15:00|167.68|165.48|167.54|165.34|167.68|165.48|167.4|165.2|0
1630668000000|2021-09-03 11:20:00|167.68|165.48|167.95|165.75|167.95|165.75|167.54|165.34|0
1630668300000|2021-09-03 11:25:00|167.88|165.68|167.81|165.61|168.09|165.89|167.81|165.61|0
1630668600000|2021-09-03 11:30:00|167.67|165.47|167.95|165.75|168.08|165.88|167.67|165.47|0
1630668900000|2021-09-03 11:35:00|167.81|165.61|167.81|165.61|168.08|165.88|167.81|165.61|0
1630669200000|2021-09-03 11:40:00|167.73|165.53|167.39|165.19|167.81|165.61|167.39|165.19|0
1630669500000|2021-09-03 11:45:00|167.53|165.33|167.39|165.19|167.66|165.46|167.39|165.19|0
1630669800000|2021-09-03 11:50:00|167.52|165.32|166.97|164.77|167.52|165.32|166.97|164.77|0
1630670100000|2021-09-03 11:55:00|166.83|164.63|166.69|164.49|167.11|164.91|166.42|164.22|0
1630670400000|2021-09-03 12:00:00|166.83|164.63|166.97|164.77|166.97|164.77|166.56|164.36|0
1630670700000|2021-09-03 12:05:00|166.83|164.63|166.28|164.08|166.89|164.69|166.28|164.08|0
1630671000000|2021-09-03 12:10:00|166.14|163.94|167.24|165.04|167.37|165.17|166.14|163.94|0
1630671300000|2021-09-03 12:15:00|167.37|165.17|167.37|165.17|167.51|165.31|166.96|164.76|0
1630671600000|2021-09-03 12:20:00|167.23|165.03|167.23|165.03|167.51|165.31|166.96|164.76|0
1630671900000|2021-09-03 12:25:00|167.16|164.96|167.43|165.23|167.64|165.44|167.09|164.89|0
1630672200000|2021-09-03 12:30:00|167.16|164.96|166.68|164.48|170.48|168.28|163.67|161.47|0
1630672500000|2021-09-03 12:35:00|166.81|164.61|163.26|161.06|167.78|165.58|162.45|160.25|0
1630672800000|2021-09-03 12:40:00|163.39|161.19|162.58|160.38|163.39|161.19|159.75|157.55|0
1630673100000|2021-09-03 12:45:00|162.71|160.51|163.93|161.73|164.21|162.01|161.83|159.63|0
1630673400000|2021-09-03 12:50:00|163.8|161.6|164.48|162.28|164.75|162.55|163.39|161.19|0
1630673700000|2021-09-03 12:55:00|164.34|162.14|164.88|162.68|165.29|163.09|164.34|162.14|0
1630674000000|2021-09-03 13:00:00|164.75|162.55|165.84|163.64|166.11|163.91|164.75|162.55|0
1630674300000|2021-09-03 13:05:00|165.7|163.5|165.42|163.22|166.25|164.05|165.29|163.09|0
1630674600000|2021-09-03 13:10:00|165.56|163.36|164.74|162.54|165.56|163.36|164.6|162.4|0
1630674900000|2021-09-03 13:15:00|164.6|162.4|163.37|161.17|165.15|162.95|163.37|161.17|0
1630675200000|2021-09-03 13:20:00|163.24|161.04|160.06|157.86|163.24|161.04|157.19|154.99|0
1630675500000|2021-09-03 13:25:00|160|157.8|156.53|154.33|160.26|158.06|156.53|154.33|0
1630675800000|2021-09-03 13:30:00|156.79|154.59|159.26|157.06|161.14|158.94|156.79|154.59|0
1630676100000|2021-09-03 13:35:00|159|156.8|158.59|156.39|159.53|157.33|157|154.8|0
1630676400000|2021-09-03 13:40:00|158.33|156.13|158.59|156.39|159.93|157.73|158.2|156|0
1630676700000|2021-09-03 13:45:00|158.46|156.26|158.72|156.52|159.66|157.46|157.26|155.06|0
1630677000000|2021-09-03 13:50:00|158.59|156.39|157.39|155.19|158.59|156.39|155.68|153.48|0
1630677300000|2021-09-03 13:55:00|157.66|155.46|160.12|157.92|160.32|158.12|156.99|154.79|0
1630677600000|2021-09-03 14:00:00|160.19|157.99|162.74|160.54|162.74|160.54|159.38|157.18|0
1630677900000|2021-09-03 14:05:00|162.87|160.67|161.52|159.32|162.87|160.67|160.59|158.39|0
1630678200000|2021-09-03 14:10:00|161.39|159.19|162.73|160.53|163.01|160.81|160.85|158.65|0
1630678500000|2021-09-03 14:15:00|162.8|160.6|162.06|159.86|163.27|161.07|161.92|159.72|0
1630678800000|2021-09-03 14:20:00|161.92|159.72|161.11|158.91|162.19|159.99|160.98|158.78|0
1630679100000|2021-09-03 14:25:00|161.25|159.05|161.11|158.91|162.05|159.85|160.84|158.64|0
1630679400000|2021-09-03 14:30:00|161.24|159.04|161.78|159.58|161.85|159.65|160.44|158.24|0
1630679700000|2021-09-03 14:35:00|161.58|159.38|159.23|157.03|162.05|159.85|159.23|157.03|0
1630680000000|2021-09-03 14:40:00|159.16|156.96|160.16|157.96|160.16|157.96|158.7|156.5|0
1630680300000|2021-09-03 14:45:00|159.76|157.56|160.7|158.5|160.9|158.7|159.23|157.03|0
1630680600000|2021-09-03 14:50:00|160.56|158.36|160.03|157.83|160.83|158.63|159.36|157.16|0
1630680900000|2021-09-03 14:55:00|159.89|157.69|160.83|158.63|161.29|159.09|159.62|157.42|0
1630681200000|2021-09-03 15:00:00|160.69|158.49|160.69|158.49|161.09|158.89|160.02|157.82|0
1630681500000|2021-09-03 15:05:00|160.82|158.62|162.17|159.97|162.3|160.1|160.42|158.22|0
1630681800000|2021-09-03 15:10:00|162.03|159.83|162.57|160.37|163.25|161.05|162.03|159.83|0
1630682100000|2021-09-03 15:15:00|162.7|160.5|161.76|159.56|162.7|160.5|161.22|159.02|0
1630682400000|2021-09-03 15:20:00|161.62|159.42|162.7|160.5|162.84|160.64|161.09|158.89|0
1630682700000|2021-09-03 15:25:00|162.56|160.36|162.29|160.09|163.24|161.04|162.16|159.96|0
1630683000000|2021-09-03 15:30:00|162.56|160.36|162.9|160.7|163.51|161.31|162.02|159.82|0
1630683300000|2021-09-03 15:35:00|162.83|160.63|162.15|159.95|163.24|161.04|162.15|159.95|0
1630683600000|2021-09-03 15:40:00|162.29|160.09|162.56|160.36|162.56|160.36|161.75|159.55|0
1630683900000|2021-09-03 15:45:00|162.62|160.42|162.28|160.08|163.1|160.9|162.15|159.95|0
1630684200000|2021-09-03 15:50:00|162.21|160.01|161.34|159.14|162.21|160.01|161.07|158.87|0
1630684500000|2021-09-03 15:55:00|161.2|159|161.07|158.87|161.61|159.41|160.66|158.46|0
1630684800000|2021-09-03 16:00:00|160.93|158.73|161.33|159.13|161.33|159.13|160.53|158.33|0
1630685100000|2021-09-03 16:05:00|161.2|159|162.14|159.94|162.27|160.07|161.13|158.93|0
1630685400000|2021-09-03 16:10:00|162|159.8|162|159.8|162.27|160.07|161.87|159.67|0
1630685700000|2021-09-03 16:15:00|161.87|159.67|161.59|159.39|162.13|159.93|161.39|159.19|0
1630686000000|2021-09-03 16:20:00|161.66|159.46|162.4|160.2|162.54|160.34|160.09|157.89|0
1630686300000|2021-09-03 16:25:00|162.27|160.07|162.13|159.93|162.54|160.34|161.92|159.72|0
1630686600000|2021-09-03 16:30:00|162.26|160.06|161.05|158.85|162.4|160.2|160.91|158.71|0
1630686900000|2021-09-03 16:35:00|160.91|158.71|160.64|158.44|161.05|158.85|160.51|158.31|0
1630687200000|2021-09-03 16:40:00|160.51|158.31|161.31|159.11|161.31|159.11|160.51|158.31|0
1630687500000|2021-09-03 16:45:00|161.38|159.18|161.04|158.84|161.58|159.38|160.77|158.57|0
1630687800000|2021-09-03 16:50:00|160.97|158.77|161.31|159.11|161.44|159.24|160.77|158.57|0
1630688100000|2021-09-03 16:55:00|161.37|159.17|161.57|159.37|161.71|159.51|161.31|159.11|0
1630688400000|2021-09-03 17:00:00|161.71|159.51|163.19|160.99|163.46|161.26|161.57|159.37|0
1630688700000|2021-09-03 17:05:00|163.33|161.13|163.46|161.26|163.46|161.26|163.19|160.99|0
1630689000000|2021-09-03 17:10:00|163.6|161.4|164.88|162.68|164.88|162.68|163.6|161.4|0
1630689300000|2021-09-03 17:15:00|164.82|162.62|164.95|162.75|165.22|163.02|164.54|162.34|0
1630689600000|2021-09-03 17:20:00|165.09|162.89|164.74|162.54|165.09|162.89|164.4|162.2|0
1630689900000|2021-09-03 17:25:00|164.68|162.48|164.13|161.93|164.95|162.75|164.13|161.93|0
1630690200000|2021-09-03 17:30:00|164.26|162.06|164.26|162.06|164.81|162.61|164.26|162.06|0
1630690500000|2021-09-03 17:35:00|164.13|161.93|164.53|162.33|164.53|162.33|163.72|161.52|0
1630690800000|2021-09-03 17:40:00|164.67|162.47|165.07|162.87|165.35|163.15|164.67|162.47|0
1630691100000|2021-09-03 17:45:00|165.21|163.01|165.34|163.14|165.48|163.28|164.8|162.6|0
1630691400000|2021-09-03 17:50:00|165.21|163.01|165.34|163.14|165.48|163.28|164.93|162.73|0
1630691700000|2021-09-03 17:55:00|165.21|163.01|165.34|163.14|165.61|163.41|164.93|162.73|0
1630692000000|2021-09-03 18:00:00|165.48|163.28|164.79|162.59|165.48|163.28|164.52|162.32|0
1630692300000|2021-09-03 18:05:00|164.66|162.46|164.93|162.73|164.93|162.73|164.38|162.18|0
1630692600000|2021-09-03 18:10:00|164.99|162.79|165.06|162.86|165.33|163.13|164.79|162.59|0
1630692900000|2021-09-03 18:15:00|164.92|162.72|165.47|163.27|165.6|163.4|164.92|162.72|0
1630693200000|2021-09-03 18:20:00|165.33|163.13|165.05|162.85|165.33|163.13|164.78|162.58|0
1630693500000|2021-09-03 18:25:00|164.92|162.72|164.92|162.72|165.19|162.99|164.51|162.31|0
1630693800000|2021-09-03 18:30:00|165.05|162.85|164.91|162.71|165.05|162.85|164.64|162.44|0
1630694100000|2021-09-03 18:35:00|164.98|162.78|164.91|162.71|165.05|162.85|164.64|162.44|0
1630694400000|2021-09-03 18:40:00|164.77|162.57|164.77|162.57|165.05|162.85|164.64|162.44|0
1630694700000|2021-09-03 18:45:00|164.64|162.44|164.5|162.3|164.77|162.57|164.23|162.03|0
1630695000000|2021-09-03 18:50:00|164.56|162.36|165.04|162.84|165.04|162.84|164.5|162.3|0
1630695300000|2021-09-03 18:55:00|165.18|162.98|165.17|162.97|165.58|163.38|164.9|162.7|0
1630695600000|2021-09-03 19:00:00|165.04|162.84|166.13|163.93|166.13|163.93|165.04|162.84|0
1630695900000|2021-09-03 19:05:00|166.26|164.06|165.99|163.79|166.26|164.06|165.71|163.51|0
1630696200000|2021-09-03 19:10:00|165.85|163.65|166.4|164.2|166.53|164.33|165.71|163.51|0
1630696500000|2021-09-03 19:15:00|166.26|164.06|165.57|163.37|166.53|164.33|165.57|163.37|0
1630696800000|2021-09-03 19:20:00|165.44|163.24|165.16|162.96|165.44|163.24|164.89|162.69|0
1630697100000|2021-09-03 19:25:00|165.3|163.1|164.61|162.41|165.57|163.37|164.48|162.28|0
1630697400000|2021-09-03 19:30:00|164.75|162.55|165.84|163.64|165.84|163.64|164.61|162.41|0
1630697700000|2021-09-03 19:35:00|165.7|163.5|162.82|160.62|165.98|163.78|162.69|160.49|0
1630698000000|2021-09-03 19:40:00|162.69|160.49|162.14|159.94|162.96|160.76|161.87|159.67|0
1630698300000|2021-09-03 19:45:00|162|159.8|161.86|159.66|162.82|160.62|161.73|159.53|0
1630698600000|2021-09-03 19:50:00|162.82|160.62|161.46|159.26|162.82|160.62|161.32|159.12|0
1630698900000|2021-09-03 19:55:00|161.38|159.18|161.59|159.39|161.86|159.66|160.64|158.44|0
1630699200000|2021-09-03 20:00:00|161.45|159.25|161.18|158.98|161.45|159.25|160.78|158.58|0
1630699500000|2021-09-03 20:05:00|161.04|158.84|161.31|159.11|161.31|159.11|161.04|158.84|0
1630699800000|2021-09-03 20:10:00|161.18|158.98|161.17|158.97|161.45|159.25|161.04|158.84|0
1630998300000|2021-09-07 07:05:00|165.53|163.33|164.98|162.78|165.53|163.33|164.98|162.78|0
1630998600000|2021-09-07 07:10:00|165.12|162.92|164.98|162.78|165.12|162.92|164.16|161.96|0
1630998900000|2021-09-07 07:15:00|164.84|162.64|165.52|163.32|165.52|163.32|164.7|162.5|0
1630999200000|2021-09-07 07:20:00|165.45|163.25|165.11|162.91|165.52|163.32|164.97|162.77|0
1630999500000|2021-09-07 07:25:00|165.24|163.04|165.52|163.32|165.65|163.45|164.83|162.63|0
1630999800000|2021-09-07 07:30:00|165.44|163.24|165.24|163.04|165.65|163.45|165.1|162.9|0
1631000100000|2021-09-07 07:35:00|165.1|162.9|165.1|162.9|165.37|163.17|164.83|162.63|0
1631000400000|2021-09-07 07:40:00|165.24|163.04|164.82|162.62|165.24|163.04|164.69|162.49|0
1631000700000|2021-09-07 07:45:00|164.96|162.76|164.82|162.62|165.23|163.03|164.41|162.21|0
1631001000000|2021-09-07 07:50:00|164.96|162.76|165.23|163.03|165.64|163.44|164.82|162.62|0
1631001300000|2021-09-07 07:55:00|165.09|162.89|165.36|163.16|165.78|163.58|165.09|162.89|0
1631001600000|2021-09-07 08:00:00|165.5|163.3|164.81|162.61|165.5|163.3|164.4|162.2|0
1631001900000|2021-09-07 08:05:00|164.68|162.48|162.77|160.57|164.68|162.48|161.55|159.35|0
1631002200000|2021-09-07 08:10:00|163.04|160.84|164.95|162.75|165.08|162.88|162.09|159.89|0
1631002500000|2021-09-07 08:15:00|164.81|162.61|164.53|162.33|165.08|162.88|164.4|162.2|0
1631002800000|2021-09-07 08:20:00|164.46|162.26|164.53|162.33|164.94|162.74|163.99|161.79|0
1631003100000|2021-09-07 08:25:00|164.39|162.19|164.25|162.05|164.53|162.33|163.71|161.51|0
1631003400000|2021-09-07 08:30:00|164.18|161.98|164.66|162.46|164.8|162.6|164.05|161.85|0
1631003700000|2021-09-07 08:35:00|164.73|162.53|164.93|162.73|165.21|163.01|164.52|162.32|0
1631004000000|2021-09-07 08:40:00|164.8|162.6|164.79|162.59|164.8|162.6|164.25|162.05|0
1631004300000|2021-09-07 08:45:00|164.72|162.52|164.52|162.32|164.79|162.59|164.45|162.25|0
1631004600000|2021-09-07 08:50:00|164.45|162.25|164.11|161.91|164.65|162.45|163.56|161.36|0
1631004900000|2021-09-07 08:55:00|164.03|161.83|164.17|161.97|164.65|162.45|163.97|161.77|0
1631005200000|2021-09-07 09:00:00|163.83|161.63|164.24|162.04|164.24|162.04|163.01|160.81|0
1631005500000|2021-09-07 09:05:00|164.37|162.17|163.01|160.81|164.37|162.17|162.74|160.54|0
1631005800000|2021-09-07 09:10:00|163.07|160.87|163.01|160.81|163.28|161.08|161.92|159.72|0
1631006100000|2021-09-07 09:15:00|162.87|160.67|162.6|160.4|163.14|160.94|162.33|160.13|0
1631006400000|2021-09-07 09:20:00|162.73|160.53|160.57|158.37|162.87|160.67|160.43|158.23|0
1631006700000|2021-09-07 09:25:00|160.7|158.5|162.32|160.12|162.32|160.12|160.7|158.5|0
1631007000000|2021-09-07 09:30:00|162.05|159.85|160.02|157.82|162.05|159.85|159.89|157.69|0
1631007300000|2021-09-07 09:35:00|160.16|157.96|160.69|158.49|160.96|158.76|159.89|157.69|0
1631007600000|2021-09-07 09:40:00|160.56|158.36|161.7|159.5|161.84|159.64|160.29|158.09|0
1631007900000|2021-09-07 09:45:00|161.77|159.57|160.89|158.69|161.84|159.64|160.89|158.69|0
1631008200000|2021-09-07 09:50:00|161.03|158.83|161.43|159.23|161.83|159.63|160.76|158.56|0
1631008500000|2021-09-07 09:55:00|161.29|159.09|162.51|160.31|162.51|160.31|161.29|159.09|0
1631008800000|2021-09-07 10:00:00|162.44|160.24|162.3|160.1|162.51|160.31|161.83|159.63|0
1631009100000|2021-09-07 10:05:00|162.37|160.17|162.64|160.44|162.91|160.71|162.1|159.9|0
1631009400000|2021-09-07 10:10:00|162.7|160.5|162.23|160.03|162.7|160.5|162.09|159.89|0
1631009700000|2021-09-07 10:15:00|162.09|159.89|162.63|160.43|162.77|160.57|162.09|159.89|0
1631010000000|2021-09-07 10:20:00|162.77|160.57|162.63|160.43|162.9|160.7|162.49|160.29|0
1631010300000|2021-09-07 10:25:00|162.49|160.29|162.09|159.89|163.31|161.11|161.55|159.35|0
1631010600000|2021-09-07 10:30:00|161.95|159.75|162.35|160.15|163.03|160.83|161.88|159.68|0
1631010900000|2021-09-07 10:35:00|162.49|160.29|162.76|160.56|162.89|160.69|162.08|159.88|0
1631011200000|2021-09-07 10:40:00|162.89|160.69|162.21|160.01|162.89|160.69|161.67|159.47|0
1631011500000|2021-09-07 10:45:00|162.14|159.94|162.21|160.01|162.35|160.15|161.94|159.74|0
1631011800000|2021-09-07 10:50:00|162.08|159.88|162.21|160.01|162.34|160.14|161.94|159.74|0
1631012100000|2021-09-07 10:55:00|162.07|159.87|162.75|160.55|162.75|160.55|161.94|159.74|0
1631012400000|2021-09-07 11:00:00|162.61|160.41|163.02|160.82|163.29|161.09|162.61|160.41|0
1631012700000|2021-09-07 11:05:00|162.88|160.68|162.88|160.68|163.02|160.82|162.61|160.41|0
1631013000000|2021-09-07 11:10:00|163.01|160.81|163.15|160.95|163.56|161.36|162.88|160.68|0
1631013300000|2021-09-07 11:15:00|163.01|160.81|164.23|162.03|164.37|162.17|163.01|160.81|0
1631013600000|2021-09-07 11:20:00|164.1|161.9|164.23|162.03|164.5|162.3|163.82|161.62|0
1631013900000|2021-09-07 11:25:00|164.29|162.09|164.64|162.44|165.05|162.85|164.23|162.03|0
1631014200000|2021-09-07 11:30:00|164.77|162.57|164.5|162.3|164.77|162.57|164.22|162.02|0
1631014500000|2021-09-07 11:35:00|164.63|162.43|164.15|161.95|164.9|162.7|164.09|161.89|0
1631014800000|2021-09-07 11:40:00|164.22|162.02|164.63|162.43|164.77|162.57|164.08|161.88|0
1631015100000|2021-09-07 11:45:00|164.49|162.29|164.76|162.56|164.76|162.56|164.35|162.15|0
1631015400000|2021-09-07 11:50:00|164.62|162.42|164.62|162.42|164.62|162.42|164.49|162.29|0
1631015700000|2021-09-07 11:55:00|164.49|162.29|164.35|162.15|164.76|162.56|164.21|162.01|0
1631016000000|2021-09-07 12:00:00|164.41|162.21|164.62|162.42|164.89|162.69|164.07|161.87|0
1631016300000|2021-09-07 12:05:00|164.75|162.55|164.75|162.55|164.75|162.55|164.62|162.42|0
1631016600000|2021-09-07 12:10:00|164.61|162.41|163.93|161.73|164.61|162.41|163.8|161.6|0
1631016900000|2021-09-07 12:15:00|163.8|161.6|163.93|161.73|163.93|161.73|163.39|161.19|0
1631017200000|2021-09-07 12:20:00|163.86|161.66|163.93|161.73|164.06|161.86|163.66|161.46|0
1631017500000|2021-09-07 12:25:00|163.79|161.59|164.2|162|164.2|162|163.79|161.59|0
1631017800000|2021-09-07 12:30:00|164.12|161.92|163.58|161.38|164.2|162|163.51|161.31|0
1631018100000|2021-09-07 12:35:00|163.65|161.45|164.05|161.85|164.06|161.86|163.51|161.31|0
1631018400000|2021-09-07 12:40:00|163.92|161.72|163.64|161.44|163.92|161.72|163.51|161.31|0
1631018700000|2021-09-07 12:45:00|163.78|161.58|163.37|161.17|163.78|161.58|163.37|161.17|0
1631019000000|2021-09-07 12:50:00|163.1|160.9|162.69|160.49|163.1|160.9|162.01|159.81|0
1631019300000|2021-09-07 12:55:00|162.55|160.35|162.69|160.49|162.82|160.62|162.42|160.22|0
1631019600000|2021-09-07 13:00:00|162.55|160.35|162.55|160.35|162.69|160.49|162.14|159.94|0
1631019900000|2021-09-07 13:05:00|162.68|160.48|162.82|160.62|163.09|160.89|162.55|160.35|0
1631020200000|2021-09-07 13:10:00|162.95|160.75|162.27|160.07|163.09|160.89|162.27|160.07|0
1631020500000|2021-09-07 13:15:00|162.14|159.94|161.86|159.66|162.27|160.07|161.59|159.39|0
1631020800000|2021-09-07 13:20:00|161.46|159.26|160.78|158.58|161.59|159.39|160.78|158.58|0
1631021100000|2021-09-07 13:25:00|160.92|158.72|160.92|158.72|161.32|159.12|160.24|158.04|0
1631021400000|2021-09-07 13:30:00|161.32|159.12|157.97|155.77|161.32|159.12|157.7|155.5|0
1631021700000|2021-09-07 13:35:00|157.43|155.23|156.62|154.42|157.95|155.75|154.7|152.5|0
1631022000000|2021-09-07 13:40:00|156.48|154.28|157.28|155.08|157.28|155.08|156.09|153.89|0
1631022300000|2021-09-07 13:45:00|156.75|154.55|155.16|152.96|156.75|154.55|153.98|151.78|0
1631022600000|2021-09-07 13:50:00|155.03|152.83|153.97|151.77|155.03|152.83|153.58|151.38|0
1631022900000|2021-09-07 13:55:00|154.04|151.84|155.81|153.61|155.95|153.75|153.58|151.38|0
1631023200000|2021-09-07 14:00:00|155.68|153.48|155.28|153.08|156.21|154.01|154.63|152.43|0
1631023500000|2021-09-07 14:05:00|155.41|153.21|153.44|151.24|155.41|153.21|152.79|150.59|0
1631023800000|2021-09-07 14:10:00|152.92|150.72|151.85|149.65|153.31|151.11|150.31|148.11|0
1631024100000|2021-09-07 14:15:00|151.72|149.52|151.2|149|152.89|150.69|150.94|148.74|0
1631024400000|2021-09-07 14:20:00|151.33|149.13|152.76|150.56|153.41|151.21|151.33|149.13|0
1631024700000|2021-09-07 14:25:00|152.63|150.43|152.1|149.9|152.76|150.56|151.71|149.51|0
1631025000000|2021-09-07 14:30:00|151.97|149.77|152.49|150.29|153.54|151.34|151.32|149.12|0
1631025300000|2021-09-07 14:35:00|152.36|150.16|153.75|151.55|153.75|151.55|152.28|150.08|0
1631025600000|2021-09-07 14:40:00|153.61|151.41|154.53|152.33|154.53|152.33|153.48|151.28|0
1631025900000|2021-09-07 14:45:00|154.4|152.2|155.05|152.85|155.45|153.25|154.27|152.07|0
1631026200000|2021-09-07 14:50:00|155.18|152.98|155.18|152.98|155.98|153.78|154.92|152.72|0
1631026500000|2021-09-07 14:55:00|155.05|152.85|155.58|153.38|155.71|153.51|154.92|152.72|0
1631026800000|2021-09-07 15:00:00|155.44|153.24|154.26|152.06|155.71|153.51|153.86|151.66|0
1631027100000|2021-09-07 15:05:00|154.13|151.93|153.08|150.88|154.26|152.06|152.95|150.75|0
1631027400000|2021-09-07 15:10:00|153.21|151.01|152.03|149.83|153.21|151.01|152.03|149.83|0
1631027700000|2021-09-07 15:15:00|151.9|149.7|152.94|150.74|153.07|150.87|150.99|148.79|0
1631028000000|2021-09-07 15:20:00|152.81|150.61|152.16|149.96|152.94|150.74|151.9|149.7|0
1631028300000|2021-09-07 15:25:00|152.29|150.09|152.41|150.21|152.68|150.48|151.11|148.91|0
1631028600000|2021-09-07 15:30:00|152.28|150.08|153.85|151.65|154.37|152.17|152.15|149.95|0
1631028900000|2021-09-07 15:35:00|153.98|151.78|154.5|152.3|154.63|152.43|153.59|151.39|0
1631029200000|2021-09-07 15:40:00|154.63|152.43|154.37|152.17|154.76|152.56|153.84|151.64|0
1631029500000|2021-09-07 15:45:00|154.24|152.04|153.97|151.77|154.37|152.17|153.71|151.51|0
1631029800000|2021-09-07 15:50:00|154.1|151.9|152.92|150.72|154.23|152.03|152.92|150.72|0
1631030100000|2021-09-07 15:55:00|152.79|150.59|153.57|151.37|153.97|151.77|152.4|150.2|0
1631030400000|2021-09-07 16:00:00|153.44|151.24|154.62|152.42|155.02|152.82|153.18|150.98|0
1631030700000|2021-09-07 16:05:00|154.49|152.29|155.8|153.6|156.46|154.26|154.49|152.29|0
1631031000000|2021-09-07 16:10:00|155.67|153.47|155.4|153.2|155.8|153.6|155.14|152.94|0
1631031300000|2021-09-07 16:15:00|155.54|153.34|155.8|153.6|156.06|153.86|155.27|153.07|0
1631031600000|2021-09-07 16:20:00|155.93|153.73|155|152.8|155.93|153.73|155|152.8|0
1631031900000|2021-09-07 16:25:00|154.87|152.67|156.19|153.99|156.19|153.99|154.87|152.67|0
1631032200000|2021-09-07 16:30:00|156.32|154.12|156.05|153.85|156.45|154.25|155.92|153.72|0
1631032500000|2021-09-07 16:35:00|156.19|153.99|155.66|153.46|156.58|154.38|155.66|153.46|0
1631032800000|2021-09-07 16:40:00|155.79|153.59|156.84|154.64|156.98|154.78|155.79|153.59|0
1631033100000|2021-09-07 16:45:00|156.98|154.78|158.04|155.84|158.17|155.97|156.98|154.78|0
1631033400000|2021-09-07 16:50:00|158.17|155.97|158.03|155.83|158.3|156.1|157.77|155.57|0
1631033700000|2021-09-07 16:55:00|158.17|155.97|157.03|154.83|160|157.8|156.09|153.89|0
1631034000000|2021-09-07 17:00:00|157.17|154.97|156.36|154.16|157.83|155.63|156.36|154.16|0
1631034300000|2021-09-07 17:05:00|156.5|154.3|156.89|154.69|157.43|155.23|156.36|154.16|0
1631034600000|2021-09-07 17:10:00|157.03|154.83|157.96|155.76|158.09|155.89|157.03|154.83|0
1631034900000|2021-09-07 17:15:00|157.83|155.63|157.96|155.76|158.09|155.89|157.69|155.49|0
1631035200000|2021-09-07 17:20:00|158.09|155.89|157.42|155.22|158.09|155.89|157.42|155.22|0
1631035500000|2021-09-07 17:25:00|157.29|155.09|157.02|154.82|157.42|155.22|156.62|154.42|0
1631035800000|2021-09-07 17:30:00|156.88|154.68|157.41|155.21|157.68|155.48|156.75|154.55|0
1631036100000|2021-09-07 17:35:00|157.55|155.35|157.81|155.61|157.95|155.75|157.01|154.81|0
1631036400000|2021-09-07 17:40:00|157.95|155.75|157.68|155.48|158.08|155.88|157.54|155.34|0
1631036700000|2021-09-07 17:45:00|157.81|155.61|157.54|155.34|157.94|155.74|157.54|155.34|0
1631037000000|2021-09-07 17:50:00|157.67|155.47|158.21|156.01|158.21|156.01|157.54|155.34|0
1631037300000|2021-09-07 17:55:00|158.07|155.87|157.8|155.6|158.2|156|157.8|155.6|0
1631037600000|2021-09-07 18:00:00|157.67|155.47|157.27|155.07|157.67|155.47|157|154.8|0
1631037900000|2021-09-07 18:05:00|157.13|154.93|156.73|154.53|157.13|154.93|156.33|154.13|0
1631038200000|2021-09-07 18:10:00|157|154.8|157.53|155.33|157.8|155.6|157|154.8|0
1631038500000|2021-09-07 18:15:00|157.66|155.46|156.06|153.86|157.66|155.46|155.93|153.73|0
1631038800000|2021-09-07 18:20:00|156.19|153.99|155.93|153.73|156.33|154.13|155.66|153.46|0
1631039100000|2021-09-07 18:25:00|156.06|153.86|155.53|153.33|156.06|153.86|155.39|153.19|0
1631039400000|2021-09-07 18:30:00|155.39|153.19|156.19|153.99|156.32|154.12|154.6|152.4|0
1631039700000|2021-09-07 18:35:00|156.05|153.85|156.32|154.12|156.72|154.52|155.52|153.32|0
1631040000000|2021-09-07 18:40:00|156.25|154.05|155.92|153.72|156.32|154.12|155.65|153.45|0
1631040300000|2021-09-07 18:45:00|156.05|153.85|155.65|153.45|156.18|153.98|155.38|153.18|0
1631040600000|2021-09-07 18:50:00|155.78|153.58|156.31|154.11|156.44|154.24|155.51|153.31|0
1631040900000|2021-09-07 18:55:00|156.44|154.24|156.57|154.37|156.84|154.64|156.31|154.11|0
1631041200000|2021-09-07 19:00:00|156.44|154.24|157.37|155.17|157.37|155.17|156.44|154.24|0
1631041500000|2021-09-07 19:05:00|157.5|155.3|156.57|154.37|157.5|155.3|156.57|154.37|0
1631041800000|2021-09-07 19:10:00|156.7|154.5|156.56|154.36|157.1|154.9|156.43|154.23|0
1631042100000|2021-09-07 19:15:00|156.43|154.23|156.16|153.96|156.83|154.63|155.63|153.43|0
1631042400000|2021-09-07 19:20:00|156.03|153.83|155.89|153.69|156.16|153.96|155.63|153.43|0
1631042700000|2021-09-07 19:25:00|155.63|153.43|155.1|152.9|156.03|153.83|155.1|152.9|0
1631043000000|2021-09-07 19:30:00|154.97|152.77|155.36|153.16|155.62|153.42|154.57|152.37|0
1631043300000|2021-09-07 19:35:00|155.49|153.29|154.17|151.97|155.62|153.42|154.17|151.97|0
1631043600000|2021-09-07 19:40:00|154.3|152.1|154.03|151.83|154.43|152.23|153.9|151.7|0
1631043900000|2021-09-07 19:45:00|153.9|151.7|153.77|151.57|154.82|152.62|153.51|151.31|0
1631044200000|2021-09-07 19:50:00|154.29|152.09|153.9|151.7|154.43|152.23|153.11|150.91|0
1631044500000|2021-09-07 19:55:00|153.77|151.57|154.68|152.48|154.81|152.61|152.88|150.68|0
1631044800000|2021-09-07 20:00:00|154.55|152.35|153.5|151.3|154.55|152.35|153.37|151.17|0
1631045100000|2021-09-07 20:05:00|153.76|151.56|153.76|151.56|154.15|151.95|153.49|151.29|0
1631045400000|2021-09-07 20:10:00|153.63|151.43|152.84|150.64|153.63|151.43|152.58|150.38|0
1631045700000|2021-09-07 20:15:00|153.17|150.57|153.69|151.09|153.82|151.22|153.17|150.57|0
1631046000000|2021-09-07 20:20:00|153.75|151.15|153.69|151.09|153.95|151.35|153.69|151.09|0
1631046300000|2021-09-07 20:25:00|153.68|151.08|153.68|151.08|153.68|151.08|153.68|151.08|0
1631046600000|2021-09-07 20:30:00|153.55|150.95|153.55|150.95|153.55|150.95|153.42|150.82|0
1631046900000|2021-09-07 20:35:00|153.68|151.08|153.68|151.08|153.68|151.08|153.55|150.95|0
1631047200000|2021-09-07 20:40:00|153.55|150.95|153.68|151.08|153.68|151.08|153.55|150.95|0
1631047500000|2021-09-07 20:45:00|153.81|151.21|153.8|151.2|153.94|151.34|153.67|151.07|0
1631047800000|2021-09-07 20:50:00|153.94|151.34|153.93|151.33|153.94|151.34|153.93|151.33|0
1631048100000|2021-09-07 20:55:00|154.06|151.46|153.86|151.26|154.19|151.59|153.86|151.26|0
1631048400000|2021-09-07 21:00:00|153.91|151.31|154.05|151.45|154.05|151.45|153.9|151.3|0
1631048700000|2021-09-07 21:05:00|154.03|151.43|153.99|151.39|154.03|151.43|153.99|151.39|0
1631049000000|2021-09-07 21:10:00|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1631049300000|2021-09-07 21:15:00|153.89|151.29|153.97|151.37|153.97|151.37|153.89|151.29|0
1631049600000|2021-09-07 21:20:00|153.93|151.33|153.89|151.29|153.95|151.35|153.89|151.29|0
1631049900000|2021-09-07 21:25:00|153.88|151.28|153.88|151.28|153.88|151.28|153.88|151.28|0
1631050200000|2021-09-07 21:30:00|153.87|151.27|153.88|151.28|153.88|151.28|153.87|151.27|0
1631050500000|2021-09-07 21:35:00|153.9|151.3|153.88|151.28|153.9|151.3|153.88|151.28|0
1631050800000|2021-09-07 21:40:00|153.86|151.26|153.86|151.26|153.86|151.26|153.86|151.26|0
1631051100000|2021-09-07 21:45:00|153.88|151.28|153.87|151.27|153.9|151.3|153.87|151.27|0
1631051400000|2021-09-07 21:50:00|153.76|151.16|153.88|151.28|153.88|151.28|153.76|151.16|0
1631051700000|2021-09-07 21:55:00|153.9|151.3|153.88|151.28|153.92|151.32|153.88|151.28|0
1631052000000|2021-09-07 22:00:00|153.83|151.23|154.16|151.56|154.16|151.56|153.77|151.17|0
1631052300000|2021-09-07 22:05:00|154.03|151.43|154.55|151.95|154.55|151.95|154.03|151.43|0
1631052600000|2021-09-07 22:10:00|154.68|152.08|154.68|152.08|154.81|152.21|154.55|151.95|0
1631052900000|2021-09-07 22:15:00|154.81|152.21|154.68|152.08|154.81|152.21|154.68|152.08|0
1631053200000|2021-09-07 22:20:00|154.81|152.21|154.54|151.94|154.81|152.21|154.41|151.81|0
1631053500000|2021-09-07 22:25:00|154.41|151.81|154.15|151.55|154.41|151.81|153.89|151.29|0
1631053800000|2021-09-07 22:30:00|154.28|151.68|154.54|151.94|154.54|151.94|154.21|151.61|0
1631054100000|2021-09-07 22:35:00|154.41|151.81|154.01|151.41|154.54|151.94|154.01|151.41|0
1631054400000|2021-09-07 22:40:00|153.88|151.28|153.61|151.01|154.01|151.41|153.61|151.01|0
1631054700000|2021-09-07 22:45:00|153.75|151.15|153.87|151.27|154.01|151.41|153.61|151.01|0
1631055000000|2021-09-07 22:50:00|153.74|151.14|154|151.4|154|151.4|153.74|151.14|0
1631055300000|2021-09-07 22:55:00|153.87|151.27|154|151.4|154|151.4|153.74|151.14|0
1631055600000|2021-09-07 23:00:00|154.13|151.53|154|151.4|154.13|151.53|153.87|151.27|0
1631055900000|2021-09-07 23:05:00|153.93|151.33|153.6|151|153.93|151.33|153.6|151|0
1631056200000|2021-09-07 23:10:00|153.47|150.87|152.94|150.34|153.6|151|152.81|150.21|0
1631056500000|2021-09-07 23:15:00|153.08|150.48|153.33|150.73|153.34|150.74|153.07|150.47|0
1631056800000|2021-09-07 23:20:00|153.2|150.6|153.2|150.6|153.2|150.6|152.94|150.34|0
1631057100000|2021-09-07 23:25:00|153.33|150.73|153.07|150.47|153.33|150.73|152.94|150.34|0
1631057400000|2021-09-07 23:30:00|153.2|150.6|153.2|150.6|153.2|150.6|152.94|150.34|0
1631057700000|2021-09-07 23:35:00|153.33|150.73|153.46|150.86|153.46|150.86|153.2|150.6|0
1631058000000|2021-09-07 23:40:00|153.32|150.72|153.71|151.11|153.71|151.11|153.32|150.72|0
1631058300000|2021-09-07 23:45:00|153.58|150.98|153.19|150.59|153.58|150.98|153.19|150.59|0
1631058600000|2021-09-07 23:50:00|153.06|150.46|152.14|149.54|153.32|150.72|152.14|149.54|0
1631058900000|2021-09-07 23:55:00|152.01|149.41|152.14|149.54|152.27|149.67|151.62|149.02|0
1631059200000|2021-09-08 00:00:00|152.27|149.67|153.05|150.45|153.05|150.45|152.14|149.54|0
1631059500000|2021-09-08 00:05:00|153.18|150.58|153.7|151.1|153.83|151.23|152.92|150.32|0
1631059800000|2021-09-08 00:10:00|153.96|151.36|154.42|151.82|154.49|151.89|153.96|151.36|0
1631060100000|2021-09-08 00:15:00|154.36|151.76|154.09|151.49|154.88|152.28|153.96|151.36|0
1631060400000|2021-09-08 00:20:00|154.22|151.62|154.48|151.88|154.61|152.01|153.96|151.36|0
1631060700000|2021-09-08 00:25:00|154.35|151.75|154.22|151.62|154.61|152.01|154.22|151.62|0
1631061000000|2021-09-08 00:30:00|154.35|151.75|154.08|151.48|154.35|151.75|153.95|151.35|0
1631061300000|2021-09-08 00:35:00|154.21|151.61|154.21|151.61|154.35|151.75|153.95|151.35|0
1631061600000|2021-09-08 00:40:00|154.34|151.74|155.13|152.53|155.26|152.66|154.21|151.61|0
1631061900000|2021-09-08 00:45:00|155.26|152.66|155.26|152.66|155.39|152.79|155|152.4|0
1631062200000|2021-09-08 00:50:00|155.39|152.79|156.18|153.58|156.32|153.72|155.39|152.79|0
1631062500000|2021-09-08 00:55:00|156.31|153.71|156.18|153.58|156.31|153.71|155.78|153.18|0
1631062800000|2021-09-08 01:00:00|156.31|153.71|156.04|153.44|156.31|153.71|155.91|153.31|0
1631063100000|2021-09-08 01:05:00|156.18|153.58|156.04|153.44|156.31|153.71|155.91|153.31|0
1631063400000|2021-09-08 01:10:00|155.91|153.31|156.17|153.57|156.17|153.57|155.78|153.18|0
1631063700000|2021-09-08 01:15:00|156.3|153.7|156.04|153.44|156.44|153.84|155.77|153.17|0
1631064000000|2021-09-08 01:20:00|156.17|153.57|156.17|153.57|156.57|153.97|156.17|153.57|0
1631064300000|2021-09-08 01:25:00|156.03|153.43|156.16|153.56|156.56|153.96|156.03|153.43|0
1631064600000|2021-09-08 01:30:00|156.3|153.7|155.9|153.3|156.43|153.83|155.76|153.16|0
1631064900000|2021-09-08 01:35:00|155.76|153.16|156.82|154.22|156.82|154.22|155.63|153.03|0
1631065200000|2021-09-08 01:40:00|156.95|154.35|156.95|154.35|157.35|154.75|156.69|154.09|0
1631065500000|2021-09-08 01:45:00|156.82|154.22|157.21|154.61|157.35|154.75|156.82|154.22|0
1631065800000|2021-09-08 01:50:00|157.08|154.48|157.21|154.61|157.48|154.88|156.95|154.35|0
1631066100000|2021-09-08 01:55:00|157.35|154.75|156.81|154.21|157.35|154.75|156.81|154.21|0
1631066400000|2021-09-08 02:00:00|156.94|154.34|157.07|154.47|157.21|154.61|156.55|153.95|0
1631066700000|2021-09-08 02:05:00|156.94|154.34|157.07|154.47|157.34|154.74|156.94|154.34|0
1631067000000|2021-09-08 02:10:00|156.94|154.34|157.2|154.6|157.34|154.74|156.94|154.34|0
1631067300000|2021-09-08 02:15:00|157.07|154.47|157.07|154.47|157.07|154.47|156.54|153.94|0
1631067600000|2021-09-08 02:20:00|156.93|154.33|157.06|154.46|157.07|154.47|156.8|154.2|0
1631067900000|2021-09-08 02:25:00|157.2|154.6|157.19|154.59|157.33|154.73|157.06|154.46|0
1631068200000|2021-09-08 02:30:00|157.06|154.46|156.66|154.06|157.19|154.59|156.53|153.93|0
1631068500000|2021-09-08 02:35:00|156.53|153.93|156.53|153.93|156.66|154.06|156.39|153.79|0
1631068800000|2021-09-08 02:40:00|156.39|153.79|156.66|154.06|156.66|154.06|156.39|153.79|0
1631069100000|2021-09-08 02:45:00|156.72|154.12|156.79|154.19|156.79|154.19|156.65|154.05|0
1631069400000|2021-09-08 02:50:00|156.65|154.05|156.65|154.05|156.65|154.05|156.39|153.79|0
1631069700000|2021-09-08 02:55:00|156.78|154.18|156.38|153.78|156.78|154.18|156.38|153.78|0
1631070000000|2021-09-08 03:00:00|156.52|153.92|156.51|153.91|156.78|154.18|156.51|153.91|0
1631070300000|2021-09-08 03:05:00|156.64|154.04|156.78|154.18|156.91|154.31|156.51|153.91|0
1631070600000|2021-09-08 03:10:00|156.64|154.04|156.64|154.04|156.64|154.04|156.51|153.91|0
1631070900000|2021-09-08 03:15:00|156.77|154.17|156.11|153.51|156.77|154.17|156.11|153.51|0
1631071200000|2021-09-08 03:20:00|156.24|153.64|155.71|153.11|156.24|153.64|155.58|152.98|0
1631071500000|2021-09-08 03:25:00|155.58|152.98|155.31|152.71|155.71|153.11|155.18|152.58|0
1631071800000|2021-09-08 03:30:00|155.44|152.84|153.99|151.39|155.44|152.84|153.86|151.26|0
1631072100000|2021-09-08 03:35:00|154.12|151.52|153.46|150.86|154.38|151.78|153.33|150.73|0
1631072400000|2021-09-08 03:40:00|153.33|150.73|153.85|151.25|153.85|151.25|153.33|150.73|0
1631072700000|2021-09-08 03:45:00|153.72|151.12|154.38|151.78|154.38|151.78|153.72|151.12|0
1631073000000|2021-09-08 03:50:00|154.25|151.65|154.24|151.64|154.38|151.78|154.24|151.64|0
1631073300000|2021-09-08 03:55:00|154.37|151.77|154.24|151.64|154.37|151.77|154.11|151.51|0
1631073600000|2021-09-08 04:00:00|154.37|151.77|153.98|151.38|154.5|151.9|153.98|151.38|0
1631073900000|2021-09-08 04:05:00|154.11|151.51|154.1|151.5|154.37|151.77|153.97|151.37|0
1631074200000|2021-09-08 04:10:00|154.23|151.63|154.1|151.5|154.23|151.63|153.97|151.37|0
1631074500000|2021-09-08 04:15:00|154.23|151.63|154.1|151.5|154.23|151.63|154.1|151.5|0
1631074800000|2021-09-08 04:20:00|154.16|151.56|154.62|152.02|154.62|152.02|154.1|151.5|0
1631075100000|2021-09-08 04:25:00|154.49|151.89|154.62|152.02|154.62|152.02|154.36|151.76|0
1631075400000|2021-09-08 04:30:00|154.49|151.89|154.88|152.28|155.14|152.54|154.49|151.89|0
1631075700000|2021-09-08 04:35:00|155.01|152.41|155.01|152.41|155.01|152.41|154.75|152.15|0
1631076000000|2021-09-08 04:40:00|154.88|152.28|154.74|152.14|155.01|152.41|154.74|152.14|0
1631076300000|2021-09-08 04:45:00|154.88|152.28|154.74|152.14|154.88|152.28|154.61|152.01|0
1631076600000|2021-09-08 04:50:00|154.61|152.01|154.61|152.01|154.74|152.14|154.48|151.88|0
1631076900000|2021-09-08 04:55:00|154.74|152.14|154.74|152.14|154.74|152.14|154.61|152.01|0
1631077200000|2021-09-08 05:00:00|154.87|152.27|154.87|152.27|154.87|152.27|154.6|152|0
1631077500000|2021-09-08 05:05:00|154.73|152.13|154.47|151.87|154.86|152.26|154.47|151.87|0
1631077800000|2021-09-08 05:10:00|154.6|152|154.07|151.47|154.73|152.13|153.94|151.34|0
1631078100000|2021-09-08 05:15:00|154|151.4|155.25|152.65|155.25|152.65|154|151.4|0
1631078400000|2021-09-08 05:20:00|155.38|152.78|156.04|153.44|156.18|153.58|155.38|152.78|0
1631078700000|2021-09-08 05:25:00|156.18|153.58|156.04|153.44|156.18|153.58|155.64|153.04|0
1631079000000|2021-09-08 05:30:00|156.17|153.57|155.51|152.91|156.17|153.57|155.51|152.91|0
1631079300000|2021-09-08 05:35:00|155.64|153.04|156.17|153.57|156.17|153.57|155.51|152.91|0
1631079600000|2021-09-08 05:40:00|156.04|153.44|156.17|153.57|156.17|153.57|155.77|153.17|0
1631079900000|2021-09-08 05:45:00|156.03|153.43|155.9|153.3|156.16|153.56|155.77|153.17|0
1631080200000|2021-09-08 05:50:00|155.77|153.17|155.9|153.3|156.03|153.43|155.77|153.17|0
1631080500000|2021-09-08 05:55:00|156.03|153.43|156.16|153.56|156.16|153.56|155.63|153.03|0
1631080800000|2021-09-08 06:00:00|156.03|153.43|156.16|153.56|156.29|153.69|155.76|153.16|0
1631081100000|2021-09-08 06:05:00|156.02|153.42|156.02|153.42|156.29|153.69|155.62|153.02|0
1631081400000|2021-09-08 06:10:00|155.89|153.29|156.15|153.55|156.15|153.55|155.75|153.15|0
1631081700000|2021-09-08 06:15:00|156.02|153.42|156.41|153.81|156.55|153.95|155.88|153.28|0
1631082000000|2021-09-08 06:20:00|156.34|153.74|155.88|153.28|156.34|153.74|155.75|153.15|0
1631082300000|2021-09-08 06:25:00|155.75|153.15|155.48|152.88|156.14|153.54|155.48|152.88|0
1631082600000|2021-09-08 06:30:00|155.61|153.01|154.95|152.35|155.75|153.15|154.82|152.22|0
1631082900000|2021-09-08 06:35:00|154.82|152.22|154.03|151.43|154.95|152.35|153.9|151.3|0
1631083200000|2021-09-08 06:40:00|153.96|151.36|154.02|151.42|154.03|151.43|153.63|151.03|0
1631083500000|2021-09-08 06:45:00|154.16|151.56|153.1|150.5|154.16|151.56|152.97|150.37|0
1631083800000|2021-09-08 06:50:00|153.23|150.63|152.45|149.85|153.23|150.63|152.45|149.85|0
1631084100000|2021-09-08 06:55:00|152.58|149.98|152.84|150.24|153.23|150.63|152.45|149.85|0
1631084400000|2021-09-08 07:00:00|152.45|149.85|152.37|149.77|152.97|150.37|152.31|149.71|0
1631084700000|2021-09-08 07:05:00|152.11|149.91|152.05|149.85|152.18|149.98|148.29|146.09|0
1631085000000|2021-09-08 07:10:00|151.15|148.95|148.84|146.64|151.66|149.46|148.33|146.13|0
1631085300000|2021-09-08 07:15:00|148.71|146.51|149.99|147.79|149.99|147.79|148.2|146|0
1631085600000|2021-09-08 07:20:00|149.86|147.66|148.45|146.25|149.86|147.66|147.69|145.49|0
1631085900000|2021-09-08 07:25:00|148.19|145.99|148.32|146.12|148.96|146.76|146.93|144.73|0
1631086200000|2021-09-08 07:30:00|148.45|146.25|150.07|147.87|150.58|148.38|146.92|144.72|0
1631086500000|2021-09-08 07:35:00|150.2|148|150.58|148.38|151.09|148.89|149.56|147.36|0
1631086800000|2021-09-08 07:40:00|150.96|148.76|150.7|148.5|150.96|148.76|149.87|147.67|0
1631087100000|2021-09-08 07:45:00|150.83|148.63|149.68|147.48|150.83|148.63|149.17|146.97|0
1631087400000|2021-09-08 07:50:00|149.81|147.61|150.63|148.43|150.82|148.62|149.17|146.97|0
1631087700000|2021-09-08 07:55:00|150.7|148.5|150.44|148.24|150.7|148.5|149.68|147.48|0
1631088000000|2021-09-08 08:00:00|150.56|148.36|151.2|149|151.71|149.51|149.42|147.22|0
1631088300000|2021-09-08 08:05:00|151.33|149.13|149.54|147.34|151.46|149.26|148.78|146.58|0
1631088600000|2021-09-08 08:10:00|149.41|147.21|149.03|146.83|149.67|147.47|148.78|146.58|0
1631088900000|2021-09-08 08:15:00|148.78|146.58|149.15|146.95|149.54|147.34|148.78|146.58|0
1631089200000|2021-09-08 08:20:00|149.03|146.83|149.15|146.95|149.79|147.59|147.26|145.06|0
1631089500000|2021-09-08 08:25:00|149.03|146.83|150.04|147.84|150.3|148.1|147.63|145.43|0
1631089800000|2021-09-08 08:30:00|150.17|147.97|149.02|146.82|150.17|147.97|148.26|146.06|0
1631090100000|2021-09-08 08:35:00|149.15|146.95|151.44|149.24|151.44|149.24|148.89|146.69|0
1631090400000|2021-09-08 08:40:00|151.31|149.11|151.82|149.62|151.82|149.62|150.41|148.21|0
1631090700000|2021-09-08 08:45:00|151.95|149.75|151.95|149.75|152.59|150.39|151.37|149.17|0
1631091000000|2021-09-08 08:50:00|152.07|149.87|151.81|149.61|152.46|150.26|151.43|149.23|0
1631091300000|2021-09-08 08:55:00|151.69|149.49|150.92|148.72|151.81|149.61|150.79|148.59|0
1631091600000|2021-09-08 09:00:00|150.79|148.59|151.68|149.48|152.07|149.87|150.53|148.33|0
1631091900000|2021-09-08 09:05:00|151.61|149.41|152|149.8|152.32|150.12|151.17|148.97|0
1631092200000|2021-09-08 09:10:00|151.94|149.74|151.61|149.41|151.94|149.74|150.91|148.71|0
1631092500000|2021-09-08 09:15:00|151.68|149.48|151.55|149.35|151.8|149.6|151.16|148.96|0
1631092800000|2021-09-08 09:20:00|151.67|149.47|153.08|150.88|153.08|150.88|151.29|149.09|0
1631093100000|2021-09-08 09:25:00|153.15|150.95|153.08|150.88|153.34|151.14|152.83|150.63|0
1631093400000|2021-09-08 09:30:00|153.21|151.01|153.98|151.78|154.37|152.17|153.21|151.01|0
1631093700000|2021-09-08 09:35:00|154.11|151.91|154.76|152.56|155.28|153.08|154.11|151.91|0
1631094000000|2021-09-08 09:40:00|154.89|152.69|154.76|152.56|155.28|153.08|154.5|152.3|0
1631094300000|2021-09-08 09:45:00|154.75|152.55|154.75|152.55|154.88|152.68|154.37|152.17|0
1631094600000|2021-09-08 09:50:00|155.01|152.81|154.59|152.39|155.92|153.72|154.46|152.26|0
1631094900000|2021-09-08 09:55:00|154.72|152.52|155.11|152.91|155.37|153.17|154.59|152.39|0
1631095200000|2021-09-08 10:00:00|155.24|153.04|154.71|152.51|155.37|153.17|154.58|152.38|0
1631095500000|2021-09-08 10:05:00|154.84|152.64|155.62|153.42|155.76|153.56|154.84|152.64|0
1631095800000|2021-09-08 10:10:00|155.49|153.29|154.71|152.51|155.56|153.36|154.45|152.25|0
1631096100000|2021-09-08 10:15:00|154.84|152.64|154.71|152.51|155.36|153.16|154.71|152.51|0
1631096400000|2021-09-08 10:20:00|154.84|152.64|155.22|153.02|155.36|153.16|154.7|152.5|0
1631096700000|2021-09-08 10:25:00|155.09|152.89|155.22|153.02|155.22|153.02|154.7|152.5|0
1631097000000|2021-09-08 10:30:00|155.35|153.15|155.35|153.15|156.53|154.33|155.09|152.89|0
1631097300000|2021-09-08 10:35:00|155.41|153.21|155.35|153.15|156|153.8|155.35|153.15|0
1631097600000|2021-09-08 10:40:00|155.41|153.21|155.41|153.21|155.74|153.54|155.35|153.15|0
1631097900000|2021-09-08 10:45:00|155.48|153.28|156|153.8|156.26|154.06|155.47|153.27|0
1631098200000|2021-09-08 10:50:00|156.13|153.93|157.17|154.97|157.44|155.24|156.13|153.93|0
1631098500000|2021-09-08 10:55:00|157.3|155.1|156.12|153.92|157.3|155.1|155.99|153.79|0
1631098800000|2021-09-08 11:00:00|156.38|154.18|156.84|154.64|157.43|155.23|156.25|154.05|0
1631099100000|2021-09-08 11:05:00|156.9|154.7|157.03|154.83|157.17|154.97|156.38|154.18|0
1631099400000|2021-09-08 11:10:00|157.16|154.96|158.48|156.28|158.61|156.41|156.9|154.7|0
1631099700000|2021-09-08 11:15:00|158.35|156.15|157.14|154.94|158.74|156.54|157.14|154.94|0
1631100000000|2021-09-08 11:20:00|157.01|154.81|154.62|152.42|157.71|155.51|154.36|152.16|0
1631100300000|2021-09-08 11:25:00|154.75|152.55|154.49|152.29|154.75|152.55|154.36|152.16|0
1631100600000|2021-09-08 11:30:00|154.62|152.42|154.35|152.15|154.62|152.42|154.22|152.02|0
1631100900000|2021-09-08 11:35:00|154.48|152.28|154.88|152.68|155.01|152.81|154.35|152.15|0
1631101200000|2021-09-08 11:40:00|154.74|152.54|154.48|152.28|155.01|152.81|154.09|151.89|0
1631101500000|2021-09-08 11:45:00|154.61|152.41|154.35|152.15|154.61|152.41|154.22|152.02|0
1631101800000|2021-09-08 11:50:00|154.34|152.14|154.47|152.27|154.47|152.27|154.08|151.88|0
1631102100000|2021-09-08 11:55:00|154.61|152.41|153.95|151.75|154.74|152.54|153.82|151.62|0
1631102400000|2021-09-08 12:00:00|154.08|151.88|154.73|152.53|155|152.8|154.08|151.88|0
1631102700000|2021-09-08 12:05:00|154.6|152.4|152.5|150.3|154.86|152.66|152.5|150.3|0
1631103000000|2021-09-08 12:10:00|152.37|150.17|152.76|150.56|153.16|150.96|152.11|149.91|0
1631103300000|2021-09-08 12:15:00|152.63|150.43|151.59|149.39|152.63|150.43|151.46|149.26|0
1631103600000|2021-09-08 12:20:00|151.72|149.52|151.72|149.52|152.37|150.17|151.33|149.13|0
1631103900000|2021-09-08 12:25:00|151.59|149.39|151.97|149.77|152.1|149.9|151.45|149.25|0
1631104200000|2021-09-08 12:30:00|151.84|149.64|151.45|149.25|152.49|150.29|151.32|149.12|0
1631104500000|2021-09-08 12:35:00|151.32|149.12|153.77|151.57|153.77|151.57|151.06|148.86|0
1631104800000|2021-09-08 12:40:00|153.51|151.31|154.29|152.09|154.55|152.35|153.51|151.31|0
1631105100000|2021-09-08 12:45:00|154.16|151.96|155.59|153.39|155.59|153.39|154.16|151.96|0
1631105400000|2021-09-08 12:50:00|155.46|153.26|154.8|152.6|155.46|153.26|154.28|152.08|0
1631105700000|2021-09-08 12:55:00|154.67|152.47|155.06|152.86|155.46|153.26|154.54|152.34|0
1631106000000|2021-09-08 13:00:00|155.19|152.99|155.45|153.25|155.45|153.25|154.8|152.6|0
1631106300000|2021-09-08 13:05:00|155.32|153.12|154.67|152.47|155.32|153.12|154.4|152.2|0
1631106600000|2021-09-08 13:10:00|154.8|152.6|153.23|151.03|154.8|152.6|153.23|151.03|0
1631106900000|2021-09-08 13:15:00|153.1|150.9|153.36|151.16|153.49|151.29|152.97|150.77|0
1631107200000|2021-09-08 13:20:00|153.23|151.03|153.48|151.28|153.62|151.42|153.1|150.9|0
1631107500000|2021-09-08 13:25:00|153.61|151.41|152.83|150.63|153.74|151.54|152.57|150.37|0
1631107800000|2021-09-08 13:30:00|153.09|150.89|150.37|148.17|153.09|150.89|150.25|148.05|0
1631108100000|2021-09-08 13:35:00|150.12|147.92|153.61|151.41|153.61|151.41|150.12|147.92|0
1631108400000|2021-09-08 13:40:00|153.48|151.28|153.47|151.27|154|151.8|152.44|150.24|0
1631108700000|2021-09-08 13:45:00|153.6|151.4|153.47|151.27|155.56|153.36|153.34|151.14|0
1631109000000|2021-09-08 13:50:00|153.21|151.01|153.47|151.27|153.99|151.79|152.3|150.1|0
1631109300000|2021-09-08 13:55:00|153.34|151.14|153.1|150.9|155.03|152.83|152.71|150.51|0
1631109600000|2021-09-08 14:00:00|153.23|151.03|152.97|150.77|155.46|153.26|152.97|150.77|0
1631109900000|2021-09-08 14:05:00|153.1|150.9|154.27|152.07|155.06|152.86|153.1|150.9|0
1631110200000|2021-09-08 14:10:00|154.4|152.2|154.14|151.94|154.66|152.46|153.75|151.55|0
1631110500000|2021-09-08 14:15:00|154.27|152.07|153.35|151.15|154.27|152.07|152.31|150.11|0
1631110800000|2021-09-08 14:20:00|153.22|151.02|152.04|149.84|154.27|152.07|152.04|149.84|0
1631111100000|2021-09-08 14:25:00|151.91|149.71|150.87|148.67|152.3|150.1|150.49|148.29|0
1631111400000|2021-09-08 14:30:00|151|148.8|148.19|145.99|151|148.8|146.95|144.75|0
1631111700000|2021-09-08 14:35:00|148.06|145.86|147.95|145.75|148.32|146.12|144.69|142.49|0
1631112000000|2021-09-08 14:40:00|147.7|145.5|145.17|142.97|147.7|145.5|144.3|142.1|0
1631112300000|2021-09-08 14:45:00|145.3|143.1|147.82|145.62|147.82|145.62|144.3|142.1|0
1631112600000|2021-09-08 14:50:00|147.57|145.37|144.04|141.84|147.82|145.62|143.54|141.34|0
1631112900000|2021-09-08 14:55:00|144.17|141.97|146.05|143.85|147.56|145.36|143.17|140.97|0
1631113200000|2021-09-08 15:00:00|145.79|143.59|148.28|146.08|149.85|147.65|145.79|143.59|0
1631113500000|2021-09-08 15:05:00|148.15|145.95|147.38|145.18|149.04|146.84|146.49|144.29|0
1631113800000|2021-09-08 15:10:00|147.51|145.31|149.17|146.97|149.3|147.1|147.26|145.06|0
1631114100000|2021-09-08 15:15:00|149.04|146.84|148.01|145.81|149.68|147.48|147.38|145.18|0
1631114400000|2021-09-08 15:20:00|148.14|145.94|149.42|147.22|149.8|147.6|147.89|145.69|0
1631114700000|2021-09-08 15:25:00|149.55|147.35|148.26|146.06|149.67|147.47|148.14|145.94|0
1631115000000|2021-09-08 15:30:00|148.01|145.81|146.23|144.03|149.03|146.83|146.1|143.9|0
1631115300000|2021-09-08 15:35:00|146.35|144.15|146.35|144.15|147.62|145.42|145.97|143.77|0
1631115600000|2021-09-08 15:40:00|146.23|144.03|145.46|143.26|146.86|144.66|145.34|143.14|0
1631115900000|2021-09-08 15:45:00|145.59|143.39|144.45|142.25|147.24|145.04|144.45|142.25|0
1631116200000|2021-09-08 15:50:00|144.58|142.38|143.95|141.75|144.58|142.38|143.7|141.5|0
1631116500000|2021-09-08 15:55:00|144.08|141.88|144.83|142.63|145.21|143.01|143.82|141.62|0
1631116800000|2021-09-08 16:00:00|144.7|142.5|145.83|143.63|147.86|145.66|143.7|141.5|0
1631117100000|2021-09-08 16:05:00|145.71|143.51|148.24|146.04|148.63|146.43|145.71|143.51|0
1631117400000|2021-09-08 16:10:00|148.37|146.17|149.52|147.32|150.03|147.83|147.99|145.79|0
1631117700000|2021-09-08 16:15:00|149.39|147.19|151.06|148.86|151.06|148.86|149.26|147.06|0
1631118000000|2021-09-08 16:20:00|150.93|148.73|151.58|149.38|151.83|149.63|150.67|148.47|0
1631118300000|2021-09-08 16:25:00|151.45|149.25|151.7|149.5|152.22|150.02|150.93|148.73|0
1631118600000|2021-09-08 16:30:00|151.83|149.63|151.31|149.11|151.83|149.63|151.18|148.98|0
1631118900000|2021-09-08 16:35:00|151.57|149.37|149.89|147.69|151.7|149.5|149.64|147.44|0
1631119200000|2021-09-08 16:40:00|150.02|147.82|150.15|147.95|151.18|148.98|149.89|147.69|0
1631119500000|2021-09-08 16:45:00|150.02|147.82|149.89|147.69|150.27|148.07|148.86|146.66|0
1631119800000|2021-09-08 16:50:00|150.02|147.82|149.76|147.56|150.27|148.07|149.37|147.17|0
1631120100000|2021-09-08 16:55:00|149.63|147.43|149.11|146.91|150.14|147.94|149.11|146.91|0
1631120400000|2021-09-08 17:00:00|149.37|147.17|149.49|147.29|149.75|147.55|148.85|146.65|0
1631120700000|2021-09-08 17:05:00|149.62|147.42|148.47|146.27|150.91|148.71|148.47|146.27|0
1631121000000|2021-09-08 17:10:00|148.59|146.39|148.46|146.26|148.98|146.78|148.21|146.01|0
1631121300000|2021-09-08 17:15:00|148.59|146.39|149.49|147.29|149.61|147.41|148.21|146.01|0
1631121600000|2021-09-08 17:20:00|149.74|147.54|149.1|146.9|150.13|147.93|148.72|146.52|0
1631121900000|2021-09-08 17:25:00|148.97|146.77|150.64|148.44|150.64|148.44|148.97|146.77|0
1631122200000|2021-09-08 17:30:00|150.77|148.57|150.12|147.92|151.28|149.08|150.12|147.92|0
1631122500000|2021-09-08 17:35:00|150.38|148.18|150.12|147.92|150.38|148.18|149.48|147.28|0
1631122800000|2021-09-08 17:40:00|150.25|148.05|151.15|148.95|151.28|149.08|150.25|148.05|0
1631123100000|2021-09-08 17:45:00|151.4|149.2|149.23|147.03|152.65|150.45|148.97|146.77|0
1631123400000|2021-09-08 17:50:00|149.36|147.16|150.72|148.52|150.98|148.78|148.72|146.52|0
1631123700000|2021-09-08 17:55:00|150.85|148.65|149.56|147.36|150.85|148.65|149.43|147.23|0
1631124000000|2021-09-08 18:00:00|149.69|147.49|152.14|149.94|153.17|150.97|149.56|147.36|0
1631124300000|2021-09-08 18:05:00|152.01|149.81|151.61|149.41|152.65|150.45|150.97|148.77|0
1631124600000|2021-09-08 18:10:00|151.49|149.29|152.78|150.58|152.78|150.58|151.49|149.29|0
1631124900000|2021-09-08 18:15:00|152.65|150.45|150.71|148.51|152.91|150.71|150.58|148.38|0
1631125200000|2021-09-08 18:20:00|150.83|148.63|150.32|148.12|151.48|149.28|150.32|148.12|0
1631125500000|2021-09-08 18:25:00|150.45|148.25|151.47|149.27|151.6|149.4|150.32|148.12|0
1631125800000|2021-09-08 18:30:00|151.6|149.4|151.73|149.53|151.86|149.66|150.7|148.5|0
1631126100000|2021-09-08 18:35:00|151.6|149.4|151.34|149.14|151.73|149.53|150.82|148.62|0
1631126400000|2021-09-08 18:40:00|151.47|149.27|151.73|149.53|151.86|149.66|150.44|148.24|0
1631126700000|2021-09-08 18:45:00|151.86|149.66|150.82|148.62|151.98|149.78|150.56|148.36|0
1631127000000|2021-09-08 18:50:00|150.95|148.75|151.07|148.87|151.33|149.13|150.56|148.36|0
1631127300000|2021-09-08 18:55:00|151.2|149|151.85|149.65|151.98|149.78|151.2|149|0
1631127600000|2021-09-08 19:00:00|151.72|149.52|151.97|149.77|152.23|150.03|151.33|149.13|0
1631127900000|2021-09-08 19:05:00|152.23|150.03|152.36|150.16|152.49|150.29|151.58|149.38|0
1631128200000|2021-09-08 19:10:00|152.23|150.03|151.39|149.19|153.27|151.07|151.39|149.19|0
1631128500000|2021-09-08 19:15:00|151.52|149.32|150.87|148.67|151.78|149.58|150.87|148.67|0
1631128800000|2021-09-08 19:20:00|151|148.8|150.74|148.54|151.26|149.06|150.61|148.41|0
1631129100000|2021-09-08 19:25:00|150.61|148.41|149.7|147.5|150.74|148.54|149.7|147.5|0
1631129400000|2021-09-08 19:30:00|149.83|147.63|149.18|146.98|150.08|147.88|149.05|146.85|0
1631129700000|2021-09-08 19:35:00|148.92|146.72|148.4|146.2|149.18|146.98|148.4|146.2|0
1631130000000|2021-09-08 19:40:00|148.53|146.33|149.43|147.23|149.69|147.49|148.14|145.94|0
1631130300000|2021-09-08 19:45:00|149.3|147.1|148.65|146.45|149.95|147.75|148.65|146.45|0
1631130600000|2021-09-08 19:50:00|149.82|147.62|149.81|147.61|149.95|147.75|148.91|146.71|0
1631130900000|2021-09-08 19:55:00|149.55|147.35|150.85|148.65|150.85|148.65|149.43|147.23|0
1631131200000|2021-09-08 20:00:00|150.98|148.78|149.73|147.53|150.98|148.78|149.47|147.27|0
1631131500000|2021-09-08 20:05:00|149.86|147.66|149.47|147.27|149.86|147.66|149.34|147.14|0
1631131800000|2021-09-08 20:10:00|149.21|147.01|149.72|147.52|149.85|147.65|149.21|147.01|0
1631132100000|2021-09-08 20:15:00|150.05|147.45|149.66|147.06|150.05|147.45|149.66|147.06|0
1631132400000|2021-09-08 20:20:00|149.79|147.19|149.66|147.06|149.79|147.19|149.66|147.06|0
1631132700000|2021-09-08 20:25:00|149.79|147.19|149.91|147.31|149.92|147.32|149.79|147.19|0
1631133000000|2021-09-08 20:30:00|150.04|147.44|149.78|147.18|150.04|147.44|149.78|147.18|0
1631133300000|2021-09-08 20:35:00|149.65|147.05|149.78|147.18|149.78|147.18|149.65|147.05|0
1631133600000|2021-09-08 20:40:00|149.65|147.05|149.91|147.31|149.91|147.31|149.65|147.05|0
1631133900000|2021-09-08 20:45:00|149.78|147.18|149.65|147.05|149.78|147.18|149.65|147.05|0
1631134200000|2021-09-08 20:50:00|149.64|147.04|149.64|147.04|149.64|147.04|149.64|147.04|0
1631134500000|2021-09-08 20:55:00|149.77|147.17|149.7|147.1|149.77|147.17|149.64|147.04|0
1631134800000|2021-09-08 21:00:00|149.78|147.18|149.7|147.1|149.8|147.2|149.55|146.95|0
1631135100000|2021-09-08 21:05:00|149.72|147.12|149.74|147.14|149.74|147.14|149.72|147.12|0
1631135400000|2021-09-08 21:10:00|149.72|147.12|149.47|146.87|149.72|147.12|149.39|146.79|0
1631135700000|2021-09-08 21:15:00|149.51|146.91|149.54|146.94|149.58|146.98|149.51|146.91|0
1631136000000|2021-09-08 21:20:00|149.53|146.93|149.5|146.9|149.53|146.93|149.47|146.87|0
1631136300000|2021-09-08 21:25:00|149.52|146.92|149.52|146.92|149.52|146.92|149.52|146.92|0
1631136600000|2021-09-08 21:30:00|149.5|146.9|149.5|146.9|149.5|146.9|149.5|146.9|0
1631136900000|2021-09-08 21:35:00|149.52|146.92|149.46|146.86|149.52|146.92|149.46|146.86|0
1631137200000|2021-09-08 21:40:00|149.47|146.87|149.51|146.91|149.52|146.92|149.47|146.87|0
1631137500000|2021-09-08 21:45:00|149.46|146.86|149.49|146.89|149.51|146.91|149.46|146.86|0
1631137800000|2021-09-08 21:50:00|149.45|146.85|149.47|146.87|149.47|146.87|149.45|146.85|0
1631138100000|2021-09-08 21:55:00|149.45|146.85|149.29|146.69|149.47|146.87|149.29|146.69|0
1631138400000|2021-09-08 22:00:00|149.54|146.94|149.09|146.49|149.93|147.33|149.09|146.49|0
1631138700000|2021-09-08 22:05:00|149.22|146.62|149.09|146.49|149.48|146.88|149.09|146.49|0
1631139000000|2021-09-08 22:10:00|149.22|146.62|149.08|146.48|149.22|146.62|149.08|146.48|0
1631139300000|2021-09-08 22:15:00|149.21|146.61|149.08|146.48|149.34|146.74|149.08|146.48|0
1631139600000|2021-09-08 22:20:00|149.21|146.61|149.08|146.48|149.21|146.61|149.08|146.48|0
1631139900000|2021-09-08 22:25:00|149.14|146.54|149.08|146.48|149.21|146.61|148.82|146.22|0
1631140200000|2021-09-08 22:30:00|148.95|146.35|148.3|145.7|148.95|146.35|148.3|145.7|0
1631140500000|2021-09-08 22:35:00|148.43|145.83|148.43|145.83|148.56|145.96|148.3|145.7|0
1631140800000|2021-09-08 22:40:00|148.55|145.95|148.42|145.82|148.55|145.95|148.42|145.82|0
1631141100000|2021-09-08 22:45:00|148.55|145.95|148.29|145.69|148.55|145.95|148.29|145.69|0
1631141400000|2021-09-08 22:50:00|148.16|145.56|148.16|145.56|148.16|145.56|148.03|145.43|0
1631141700000|2021-09-08 22:55:00|148.03|145.43|148.16|145.56|148.16|145.56|147.9|145.3|0
1631142000000|2021-09-08 23:00:00|148.03|145.43|147.77|145.17|148.16|145.56|147.64|145.04|0
1631142300000|2021-09-08 23:05:00|147.64|145.04|148.03|145.43|148.03|145.43|147.64|145.04|0
1631142600000|2021-09-08 23:10:00|148.15|145.55|148.02|145.42|148.15|145.55|147.9|145.3|0
1631142900000|2021-09-08 23:15:00|148.15|145.55|148.28|145.68|148.41|145.81|148.15|145.55|0
1631143200000|2021-09-08 23:20:00|148.15|145.55|148.27|145.67|148.4|145.8|148.15|145.55|0
1631143500000|2021-09-08 23:25:00|148.21|145.61|147.76|145.16|148.21|145.61|147.76|145.16|0
1631143800000|2021-09-08 23:30:00|147.63|145.03|147.63|145.03|147.89|145.29|147.5|144.9|0
1631144100000|2021-09-08 23:35:00|147.5|144.9|147.24|144.64|147.63|145.03|147.24|144.64|0
1631144400000|2021-09-08 23:40:00|147.11|144.51|147.75|145.15|147.75|145.15|147.11|144.51|0
1631144700000|2021-09-08 23:45:00|147.88|145.28|148.39|145.79|148.65|146.05|147.88|145.28|0
1631145000000|2021-09-08 23:50:00|148.26|145.66|148|145.4|148.39|145.79|148|145.4|0
1631145300000|2021-09-08 23:55:00|148.13|145.53|147.74|145.14|148.13|145.53|147.49|144.89|0
1631145600000|2021-09-09 00:00:00|147.87|145.27|148.25|145.65|148.38|145.78|147.74|145.14|0
1631145900000|2021-09-09 00:05:00|148.19|145.59|148.25|145.65|149.03|146.43|148.19|145.59|0
1631146200000|2021-09-09 00:10:00|148.12|145.52|147.48|144.88|148.64|146.04|147.48|144.88|0
1631146500000|2021-09-09 00:15:00|147.61|145.01|147.73|145.13|148.12|145.52|147.22|144.62|0
1631146800000|2021-09-09 00:20:00|147.6|145|147.86|145.26|147.99|145.39|147.6|145|0
1631147100000|2021-09-09 00:25:00|147.99|145.39|148.11|145.51|148.24|145.64|147.99|145.39|0
1631147400000|2021-09-09 00:30:00|147.98|145.38|147.72|145.12|148.11|145.51|147.6|145|0
1631147700000|2021-09-09 00:35:00|147.6|145|147.34|144.74|147.72|145.12|147.34|144.74|0
1631148000000|2021-09-09 00:40:00|147.21|144.61|146.82|144.22|147.34|144.74|146.69|144.09|0
1631148300000|2021-09-09 00:45:00|146.69|144.09|145.03|142.43|146.95|144.35|145.03|142.43|0
1631148600000|2021-09-09 00:50:00|145.29|142.69|144.9|142.3|145.92|143.32|144.78|142.18|0
1631148900000|2021-09-09 00:55:00|145.03|142.43|145.16|142.56|145.41|142.81|144.9|142.3|0
1631149200000|2021-09-09 01:00:00|145.03|142.43|145.41|142.81|145.41|142.81|144.27|141.67|0
1631149500000|2021-09-09 01:05:00|145.54|142.94|145.53|142.93|145.79|143.19|145.28|142.68|0
1631149800000|2021-09-09 01:10:00|145.41|142.81|146.29|143.69|146.55|143.95|145.4|142.8|0
1631150100000|2021-09-09 01:15:00|146.42|143.82|146.55|143.95|146.81|144.21|146.29|143.69|0
1631150400000|2021-09-09 01:20:00|146.68|144.08|146.16|143.56|146.8|144.2|146.16|143.56|0
1631150700000|2021-09-09 01:25:00|146.29|143.69|146.03|143.43|146.42|143.82|146.03|143.43|0
1631151000000|2021-09-09 01:30:00|145.9|143.3|145.9|143.3|146.54|143.94|145.14|142.54|0
1631151300000|2021-09-09 01:35:00|145.77|143.17|145.26|142.66|146.28|143.68|144.88|142.28|0
1631151600000|2021-09-09 01:40:00|145.14|142.54|145.39|142.79|145.52|142.92|144.5|141.9|0
1631151900000|2021-09-09 01:45:00|145.51|142.91|145.77|143.17|145.89|143.29|145|142.4|0
1631152200000|2021-09-09 01:50:00|145.64|143.04|146.02|143.42|146.4|143.8|145.51|142.91|0
1631152500000|2021-09-09 01:55:00|146.15|143.55|146.02|143.42|146.15|143.55|145.64|143.04|0
1631152800000|2021-09-09 02:00:00|145.89|143.29|146.52|143.92|147.17|144.57|145.76|143.16|0
1631153100000|2021-09-09 02:05:00|146.4|143.8|146.52|143.92|146.65|144.05|146.14|143.54|0
1631153400000|2021-09-09 02:10:00|146.65|144.05|147.16|144.56|147.16|144.56|146.52|143.92|0
1631153700000|2021-09-09 02:15:00|147.03|144.43|146.9|144.3|147.16|144.56|146.77|144.17|0
1631154000000|2021-09-09 02:20:00|147.03|144.43|146.51|143.91|147.03|144.43|146.39|143.79|0
1631154300000|2021-09-09 02:25:00|146.39|143.79|146.64|144.04|146.77|144.17|146.26|143.66|0
1631154600000|2021-09-09 02:30:00|146.77|144.17|146.13|143.53|146.77|144.17|146.13|143.53|0
1631154900000|2021-09-09 02:35:00|146.25|143.65|146.51|143.91|146.57|143.97|146.13|143.53|0
1631155200000|2021-09-09 02:40:00|146.63|144.03|145.99|143.39|146.63|144.03|145.87|143.27|0
1631155500000|2021-09-09 02:45:00|145.87|143.27|145.48|142.88|145.87|143.27|145.36|142.76|0
1631155800000|2021-09-09 02:50:00|145.35|142.75|145.22|142.62|145.48|142.88|145.22|142.62|0
1631156100000|2021-09-09 02:55:00|145.1|142.5|145.48|142.88|145.48|142.88|144.84|142.24|0
1631156400000|2021-09-09 03:00:00|145.35|142.75|145.86|143.26|145.86|143.26|145.35|142.75|0
1631156700000|2021-09-09 03:05:00|145.73|143.13|145.85|143.25|145.98|143.38|145.6|143|0
1631157000000|2021-09-09 03:10:00|145.73|143.13|145.21|142.61|145.85|143.25|145.21|142.61|0
1631157300000|2021-09-09 03:15:00|145.09|142.49|144.32|141.72|145.21|142.61|144.32|141.72|0
1631157600000|2021-09-09 03:20:00|144.45|141.85|142.93|140.33|144.7|142.1|142.68|140.08|0
1631157900000|2021-09-09 03:25:00|142.8|140.2|143.18|140.58|143.43|140.83|142.3|139.7|0
1631158200000|2021-09-09 03:30:00|143.31|140.71|143.68|141.08|143.68|141.08|143.05|140.45|0
1631158500000|2021-09-09 03:35:00|143.93|141.33|143.93|141.33|144.06|141.46|143.81|141.21|0
1631158800000|2021-09-09 03:40:00|144.06|141.46|143.93|141.33|144.18|141.58|143.93|141.33|0
1631159100000|2021-09-09 03:45:00|143.8|141.2|143.67|141.07|144.18|141.58|143.55|140.95|0
1631159400000|2021-09-09 03:50:00|143.55|140.95|143.8|141.2|144.05|141.45|143.55|140.95|0
1631159700000|2021-09-09 03:55:00|143.92|141.32|143.54|140.94|144.05|141.45|143.54|140.94|0
1631160000000|2021-09-09 04:00:00|143.67|141.07|143.67|141.07|143.79|141.19|143.54|140.94|0
1631160300000|2021-09-09 04:05:00|143.79|141.19|143.41|140.81|143.92|141.32|143.41|140.81|0
1631160600000|2021-09-09 04:10:00|143.29|140.69|143.66|141.06|143.66|141.06|143.03|140.43|0
1631160900000|2021-09-09 04:15:00|143.6|141|143.28|140.68|143.66|141.06|143.15|140.55|0
1631161200000|2021-09-09 04:20:00|143.15|140.55|140.9|138.3|143.15|140.55|140.9|138.3|0
1631161500000|2021-09-09 04:25:00|141.03|138.43|143.36|140.76|143.61|141.01|141.03|138.43|0
1631161800000|2021-09-09 04:30:00|143.49|140.89|143.48|140.88|143.74|141.14|143.36|140.76|0
1631162100000|2021-09-09 04:35:00|143.36|140.76|143.1|140.5|143.36|140.76|142.85|140.25|0
1631162400000|2021-09-09 04:40:00|143.23|140.63|142.72|140.12|143.23|140.63|142.35|139.75|0
1631162700000|2021-09-09 04:45:00|142.98|140.38|142.1|139.5|143.1|140.5|142.1|139.5|0
1631163000000|2021-09-09 04:50:00|142.22|139.62|142.34|139.74|142.47|139.87|142.09|139.49|0
1631163300000|2021-09-09 04:55:00|142.47|139.87|142.59|139.99|142.72|140.12|142.34|139.74|0
1631163600000|2021-09-09 05:00:00|142.47|139.87|142.21|139.61|142.72|140.12|142.09|139.49|0
1631163900000|2021-09-09 05:05:00|142.09|139.49|142.34|139.74|142.46|139.86|142.09|139.49|0
1631164200000|2021-09-09 05:10:00|142.46|139.86|143.02|140.42|143.39|140.79|142.46|139.86|0
1631164500000|2021-09-09 05:15:00|143.14|140.54|143.26|140.66|143.52|140.92|143.14|140.54|0
1631164800000|2021-09-09 05:20:00|143.39|140.79|143.26|140.66|143.39|140.79|143.01|140.41|0
1631165100000|2021-09-09 05:25:00|143.39|140.79|141.76|139.16|143.39|140.79|141.64|139.04|0
1631165400000|2021-09-09 05:30:00|141.64|139.04|140.89|138.29|142.01|139.41|140.89|138.29|0
1631165700000|2021-09-09 05:35:00|141.14|138.54|142.88|140.28|142.88|140.28|141.01|138.41|0
1631166000000|2021-09-09 05:40:00|142.75|140.15|142.13|139.53|142.88|140.28|142.13|139.53|0
1631166300000|2021-09-09 05:45:00|142|139.4|143.25|140.65|143.37|140.77|142|139.4|0
1631166600000|2021-09-09 05:50:00|143.37|140.77|142.25|139.65|143.37|140.77|142.25|139.65|0
1631166900000|2021-09-09 05:55:00|142.49|139.89|141.68|139.08|142.74|140.14|141.68|139.08|0
1631167200000|2021-09-09 06:00:00|141.62|139.02|142.86|140.26|142.86|140.26|141.49|138.89|0
1631167500000|2021-09-09 06:05:00|142.74|140.14|142.36|139.76|143.24|140.64|141.99|139.39|0
1631167800000|2021-09-09 06:10:00|142.49|139.89|143.49|140.89|143.49|140.89|142.24|139.64|0
1631168100000|2021-09-09 06:15:00|143.36|140.76|143.23|140.63|143.86|141.26|143.23|140.63|0
1631168400000|2021-09-09 06:20:00|143.36|140.76|143.86|141.26|144.61|142.01|143.23|140.63|0
1631168700000|2021-09-09 06:25:00|143.98|141.38|144.11|141.51|144.36|141.76|143.73|141.13|0
1631169000000|2021-09-09 06:30:00|143.98|141.38|143.1|140.5|144.36|141.76|142.97|140.37|0
1631169300000|2021-09-09 06:35:00|142.97|140.37|142.6|140|143.22|140.62|142.47|139.87|0
1631169600000|2021-09-09 06:40:00|142.47|139.87|142.09|139.49|142.6|140|141.85|139.25|0
1631169900000|2021-09-09 06:45:00|142.15|139.55|142.09|139.49|142.47|139.87|141.84|139.24|0
1631170200000|2021-09-09 06:50:00|142.03|139.43|141.72|139.12|142.71|140.11|141.72|139.12|0
1631170500000|2021-09-09 06:55:00|141.84|139.24|142.34|139.74|142.34|139.74|141.47|138.87|0
1631170800000|2021-09-09 07:00:00|141.71|139.11|140.91|138.31|142.77|140.17|140.54|137.94|0
1631171100000|2021-09-09 07:05:00|141.08|138.88|139.59|137.39|141.2|139|139.1|136.9|0
1631171400000|2021-09-09 07:10:00|139.35|137.15|141.94|139.74|142.19|139.99|138.98|136.78|0
1631171700000|2021-09-09 07:15:00|142.31|140.11|143.81|141.61|144.31|142.11|142.19|139.99|0
1631172000000|2021-09-09 07:20:00|143.68|141.48|144.94|142.74|144.94|142.74|143.18|140.98|0
1631172300000|2021-09-09 07:25:00|144.81|142.61|143.93|141.73|145.06|142.86|143.55|141.35|0
1631172600000|2021-09-09 07:30:00|144.05|141.85|143.8|141.6|144.68|142.48|143.55|141.35|0
1631172900000|2021-09-09 07:35:00|143.68|141.48|142.05|139.85|144.18|141.98|141.8|139.6|0
1631173200000|2021-09-09 07:40:00|141.93|139.73|142.55|140.35|142.67|140.47|141.18|138.98|0
1631173500000|2021-09-09 07:45:00|142.42|140.22|143.54|141.34|143.85|141.65|141.55|139.35|0
1631173800000|2021-09-09 07:50:00|143.6|141.4|146.23|144.03|146.99|144.79|142.73|140.53|0
1631174100000|2021-09-09 07:55:00|146.36|144.16|145.98|143.78|146.48|144.28|145.48|143.28|0
1631174400000|2021-09-09 08:00:00|146.1|143.9|147.49|145.29|148|145.8|146.1|143.9|0
1631174700000|2021-09-09 08:05:00|147.75|145.55|147.36|145.16|148.13|145.93|146.41|144.21|0
1631175000000|2021-09-09 08:10:00|147.49|145.29|147.87|145.67|148.38|146.18|147.04|144.84|0
1631175300000|2021-09-09 08:15:00|147.99|145.79|147.69|145.49|148.63|146.43|147.31|145.11|0
1631175600000|2021-09-09 08:20:00|147.82|145.62|146.8|144.6|148.08|145.88|146.67|144.47|0
1631175900000|2021-09-09 08:25:00|146.67|144.47|146.67|144.47|146.8|144.6|146.55|144.35|0
1631176200000|2021-09-09 08:30:00|146.8|144.6|146.67|144.47|147.18|144.98|146.29|144.09|0
1631176500000|2021-09-09 08:35:00|146.8|144.6|146.67|144.47|146.8|144.6|146.41|144.21|0
1631176800000|2021-09-09 08:40:00|146.54|144.34|146.03|143.83|146.79|144.59|145.53|143.33|0
1631177100000|2021-09-09 08:45:00|146.16|143.96|146.15|143.95|146.54|144.34|145.78|143.58|0
1631177400000|2021-09-09 08:50:00|146.03|143.83|146.03|143.83|146.28|144.08|146.03|143.83|0
1631177700000|2021-09-09 08:55:00|145.9|143.7|146.11|143.91|146.62|144.42|145.77|143.57|0
1631178000000|2021-09-09 09:00:00|145.98|143.78|145.73|143.53|146.11|143.91|145.6|143.4|0
1631178300000|2021-09-09 09:05:00|145.86|143.66|146.23|144.03|146.23|144.03|145.35|143.15|0
1631178600000|2021-09-09 09:10:00|145.98|143.78|145.09|142.89|146.61|144.41|144.84|142.64|0
1631178900000|2021-09-09 09:15:00|144.97|142.77|145.34|143.14|145.72|143.52|144.72|142.52|0
1631179200000|2021-09-09 09:20:00|145.47|143.27|146.03|143.83|146.22|144.02|145.22|143.02|0
1631179500000|2021-09-09 09:25:00|146.1|143.9|146.98|144.78|146.98|144.78|145.84|143.64|0
1631179800000|2021-09-09 09:30:00|146.85|144.65|148.63|146.43|148.89|146.69|146.85|144.65|0
1631180100000|2021-09-09 09:35:00|148.5|146.3|148.5|146.3|148.63|146.43|147.87|145.67|0
1631180400000|2021-09-09 09:40:00|148.63|146.43|146.97|144.77|149.01|146.81|146.97|144.77|0
1631180700000|2021-09-09 09:45:00|147.1|144.9|147.48|145.28|147.73|145.53|146.85|144.65|0
1631181000000|2021-09-09 09:50:00|147.35|145.15|147.09|144.89|147.6|145.4|146.84|144.64|0
1631181300000|2021-09-09 09:55:00|147.22|145.02|147.6|145.4|147.73|145.53|147.03|144.83|0
1631181600000|2021-09-09 10:00:00|147.73|145.53|147.98|145.78|148.11|145.91|147.22|145.02|0
1631181900000|2021-09-09 10:05:00|147.85|145.65|147.09|144.89|148.11|145.91|146.83|144.63|0
1631182200000|2021-09-09 10:10:00|146.96|144.76|146.45|144.25|147.21|145.01|146.32|144.12|0
1631182500000|2021-09-09 10:15:00|146.32|144.12|147.21|145.01|147.21|145.01|146.32|144.12|0
1631182800000|2021-09-09 10:20:00|147.08|144.88|147.08|144.88|147.59|145.39|147.08|144.88|0
1631183100000|2021-09-09 10:25:00|147.21|145.01|147.58|145.38|147.71|145.51|147.08|144.88|0
1631183400000|2021-09-09 10:30:00|147.71|145.51|146.95|144.75|147.97|145.77|146.82|144.62|0
1631183700000|2021-09-09 10:35:00|146.82|144.62|146.94|144.74|147.2|145|146.56|144.36|0
1631184000000|2021-09-09 10:40:00|147.07|144.87|146.69|144.49|147.45|145.25|146.69|144.49|0
1631184300000|2021-09-09 10:45:00|146.81|144.61|146.69|144.49|146.81|144.61|146.18|143.98|0
1631184600000|2021-09-09 10:50:00|146.68|144.48|146.43|144.23|146.81|144.61|146.43|144.23|0
1631184900000|2021-09-09 10:55:00|146.56|144.36|146.55|144.35|146.68|144.48|146.43|144.23|0
1631185200000|2021-09-09 11:00:00|146.68|144.48|147.31|145.11|147.31|145.11|146.68|144.48|0
1631185500000|2021-09-09 11:05:00|147.44|145.24|147.44|145.24|147.95|145.75|147.31|145.11|0
1631185800000|2021-09-09 11:10:00|147.56|145.36|146.8|144.6|147.69|145.49|146.8|144.6|0
1631186100000|2021-09-09 11:15:00|146.93|144.73|147.18|144.98|147.43|145.23|146.92|144.72|0
1631186400000|2021-09-09 11:20:00|147.05|144.85|147.3|145.1|147.43|145.23|147.05|144.85|0
1631186700000|2021-09-09 11:25:00|147.17|144.97|147.17|144.97|147.3|145.1|146.66|144.46|0
1631187000000|2021-09-09 11:30:00|147.3|145.1|147.42|145.22|147.68|145.48|147.04|144.84|0
1631187300000|2021-09-09 11:35:00|147.55|145.35|146.91|144.71|147.55|145.35|146.91|144.71|0
1631187600000|2021-09-09 11:40:00|146.85|144.65|145.27|143.07|146.85|144.65|145.14|142.94|0
1631187900000|2021-09-09 11:45:00|145.33|143.13|149.58|147.38|149.58|147.38|145.27|143.07|0
1631188200000|2021-09-09 11:50:00|149.46|147.26|150.61|148.41|150.87|148.67|149.46|147.26|0
1631188500000|2021-09-09 11:55:00|150.74|148.54|151.77|149.57|152.03|149.83|150.61|148.41|0
1631188800000|2021-09-09 12:00:00|151.64|149.44|152.15|149.95|152.8|150.6|151.64|149.44|0
1631189100000|2021-09-09 12:05:00|152.41|150.21|151.5|149.3|152.8|150.6|151.5|149.3|0
1631189400000|2021-09-09 12:10:00|151.37|149.17|150.86|148.66|151.63|149.43|150.86|148.66|0
1631189700000|2021-09-09 12:15:00|150.98|148.78|151.11|148.91|151.37|149.17|150.85|148.65|0
1631190000000|2021-09-09 12:20:00|150.98|148.78|150.08|147.88|151.24|149.04|150.08|147.88|0
1631190300000|2021-09-09 12:25:00|149.95|147.75|149.95|147.75|150.59|148.39|149.69|147.49|0
1631190600000|2021-09-09 12:30:00|149.82|147.62|146.8|144.6|149.95|147.75|145.1|142.9|0
1631190900000|2021-09-09 12:35:00|146.55|144.35|146.54|144.34|146.93|144.73|146.29|144.09|0
1631191200000|2021-09-09 12:40:00|146.42|144.22|146.29|144.09|146.54|144.34|145.9|143.7|0
1631191500000|2021-09-09 12:45:00|146.16|143.96|148.6|146.4|148.6|146.4|145.9|143.7|0
1631191800000|2021-09-09 12:50:00|148.73|146.53|149.11|146.91|149.89|147.69|148.47|146.27|0
1631192100000|2021-09-09 12:55:00|149.24|147.04|148.59|146.39|149.63|147.43|148.34|146.14|0
1631192400000|2021-09-09 13:00:00|148.72|146.52|148.33|146.13|148.72|146.52|148.08|145.88|0
1631192700000|2021-09-09 13:05:00|148.2|146|148.59|146.39|148.72|146.52|148.07|145.87|0
1631193000000|2021-09-09 13:10:00|148.72|146.52|148.46|146.26|148.72|146.52|148.07|145.87|0
1631193300000|2021-09-09 13:15:00|148.59|146.39|148.58|146.38|148.72|146.52|148.33|146.13|0
1631193600000|2021-09-09 13:20:00|148.45|146.25|148.19|145.99|148.58|146.38|148.06|145.86|0
1631193900000|2021-09-09 13:25:00|148.32|146.12|148.32|146.12|148.71|146.51|148.06|145.86|0
1631194200000|2021-09-09 13:30:00|148.19|145.99|150.52|148.32|150.91|148.71|147.29|145.09|0
1631194500000|2021-09-09 13:35:00|151.04|148.84|153.27|151.07|153.93|151.73|151.04|148.84|0
1631194800000|2021-09-09 13:40:00|153.4|151.2|153.66|151.46|154.32|152.12|153|150.8|0
1631195100000|2021-09-09 13:45:00|153.93|151.73|153.66|151.46|154.98|152.78|152.74|150.54|0
1631195400000|2021-09-09 13:50:00|153.92|151.72|154.45|152.25|155.25|153.05|153.79|151.59|0
1631195700000|2021-09-09 13:55:00|154.58|152.38|154.05|151.85|154.85|152.65|153.52|151.32|0
1631196000000|2021-09-09 14:00:00|154.18|151.98|155.51|153.31|155.77|153.57|153.26|151.06|0
1631196300000|2021-09-09 14:05:00|155.37|153.17|155.9|153.7|156.84|154.64|155.11|152.91|0
1631196600000|2021-09-09 14:10:00|156.03|153.83|157.6|155.4|160.27|158.07|155.2|153|0
1631196900000|2021-09-09 14:15:00|157.73|155.53|156.26|154.06|158.53|156.33|156.26|154.06|0
1631197200000|2021-09-09 14:20:00|156.13|153.93|155.67|153.47|156.66|154.46|155.54|153.34|0
1631197500000|2021-09-09 14:25:00|155.8|153.6|156.73|154.53|157.13|154.93|155.8|153.6|0
1631197800000|2021-09-09 14:30:00|156.87|154.67|157.53|155.33|158.34|156.14|156.87|154.67|0
1631198100000|2021-09-09 14:35:00|157.4|155.2|157.13|154.93|157.8|155.6|156.33|154.13|0
1631198400000|2021-09-09 14:40:00|156.99|154.79|155.93|153.73|157.26|155.06|155.4|153.2|0
1631198700000|2021-09-09 14:45:00|156.06|153.86|155.39|153.19|156.86|154.66|155.26|153.06|0
1631199000000|2021-09-09 14:50:00|155.26|153.06|156.05|153.85|156.32|154.12|154.99|152.79|0
1631199300000|2021-09-09 14:55:00|156.19|153.99|154.99|152.79|156.72|154.52|154.86|152.66|0
1631199600000|2021-09-09 15:00:00|155.12|152.92|154.59|152.39|155.39|153.19|154.06|151.86|0
1631199900000|2021-09-09 15:05:00|154.46|152.26|155.25|153.05|155.38|153.18|154.46|152.26|0
1631200200000|2021-09-09 15:10:00|155.12|152.92|154.59|152.39|155.12|152.92|154.32|152.12|0
1631200500000|2021-09-09 15:15:00|154.45|152.25|152.21|150.01|154.59|152.39|152.21|150.01|0
1631200800000|2021-09-09 15:20:00|152.34|150.14|151.3|149.1|152.34|150.14|151.16|148.96|0
1631201100000|2021-09-09 15:25:00|151.03|148.83|149.77|147.57|151.3|149.1|148.55|146.35|0
1631201400000|2021-09-09 15:30:00|149.64|147.44|150.68|148.48|150.68|148.48|149.51|147.31|0
1631201700000|2021-09-09 15:35:00|150.42|148.22|150.93|148.73|151.33|149.13|150.16|147.96|0
1631202000000|2021-09-09 15:40:00|151.06|148.86|151.19|148.99|151.45|149.25|150.93|148.73|0
1631202300000|2021-09-09 15:45:00|151.06|148.86|151.32|149.12|151.32|149.12|150.67|148.47|0
1631202600000|2021-09-09 15:50:00|151.45|149.25|149.63|147.43|151.84|149.64|149.24|147.04|0
1631202900000|2021-09-09 15:55:00|149.37|147.17|151.58|149.38|151.58|149.38|149.24|147.04|0
1631203200000|2021-09-09 16:00:00|151.71|149.51|148.59|146.39|151.71|149.51|148.46|146.26|0
1631203500000|2021-09-09 16:05:00|148.72|146.52|149.88|147.68|149.88|147.68|148.2|146|0
1631203800000|2021-09-09 16:10:00|149.75|147.55|149.62|147.42|149.88|147.68|148.58|146.38|0
1631204100000|2021-09-09 16:15:00|149.49|147.29|150.11|147.91|150.11|147.91|147.34|145.14|0
1631204400000|2021-09-09 16:20:00|150.24|148.04|150.11|147.91|150.63|148.43|149.98|147.78|0
1631204700000|2021-09-09 16:25:00|150.24|148.04|150.11|147.91|150.76|148.56|149.85|147.65|0
1631205000000|2021-09-09 16:30:00|149.85|147.65|150.88|148.68|150.88|148.68|148.82|146.62|0
1631205300000|2021-09-09 16:35:00|151.01|148.81|151.66|149.46|151.79|149.59|151.01|148.81|0
1631205600000|2021-09-09 16:40:00|151.53|149.33|151.53|149.33|151.92|149.72|151.01|148.81|0
1631205900000|2021-09-09 16:45:00|151.59|149.39|151.4|149.2|151.59|149.39|151.01|148.81|0
1631206200000|2021-09-09 16:50:00|151.53|149.33|148.75|146.55|151.53|149.33|148.62|146.42|0
1631206500000|2021-09-09 16:55:00|148.62|146.42|147.45|145.25|148.75|146.55|147.45|145.25|0
1631206800000|2021-09-09 17:00:00|147.58|145.38|148.74|146.54|148.87|146.67|147.45|145.25|0
1631207100000|2021-09-09 17:05:00|148.87|146.67|148.48|146.28|149.26|147.06|148.35|146.15|0
1631207400000|2021-09-09 17:10:00|148.61|146.41|149.51|147.31|149.51|147.31|148.35|146.15|0
1631207700000|2021-09-09 17:15:00|149.45|147.25|147.57|145.37|149.9|147.7|147.44|145.24|0
1631208000000|2021-09-09 17:20:00|147.44|145.24|142.97|140.77|147.44|145.24|141.33|139.13|0
1631208300000|2021-09-09 17:25:00|143.22|141.02|143.47|141.27|143.47|141.27|141.2|139|0
1631208600000|2021-09-09 17:30:00|143.35|141.15|141.58|139.38|143.35|141.15|139.95|137.75|0
1631208900000|2021-09-09 17:35:00|141.45|139.25|139.82|137.62|142.08|139.88|139.32|137.12|0
1631209200000|2021-09-09 17:40:00|139.57|137.37|140.82|138.62|141.95|139.75|139.32|137.12|0
1631209500000|2021-09-09 17:45:00|140.69|138.49|142.07|139.87|142.07|139.87|140.44|138.24|0
1631209800000|2021-09-09 17:50:00|141.95|139.75|141.56|139.36|142.2|140|140.81|138.61|0
1631210100000|2021-09-09 17:55:00|141.69|139.49|140.93|138.73|142.45|140.25|140.68|138.48|0
1631210400000|2021-09-09 18:00:00|140.43|138.23|138.06|135.86|141.56|139.36|138.06|135.86|0
1631210700000|2021-09-09 18:05:00|138.19|135.99|141.68|139.48|141.81|139.61|138.19|135.99|0
1631211000000|2021-09-09 18:10:00|141.56|139.36|142.18|139.98|142.18|139.98|141.05|138.85|0
1631211300000|2021-09-09 18:15:00|142.06|139.86|141.17|138.97|142.18|139.98|141.17|138.97|0
1631211600000|2021-09-09 18:20:00|141.3|139.1|141.05|138.85|142.43|140.23|140.42|138.22|0
1631211900000|2021-09-09 18:25:00|141.42|139.22|141.3|139.1|142.3|140.1|141.17|138.97|0
1631212200000|2021-09-09 18:30:00|141.17|138.97|140.54|138.34|141.42|139.22|140.17|137.97|0
1631212500000|2021-09-09 18:35:00|140.79|138.59|139.79|137.59|141.17|138.97|139.54|137.34|0
1631212800000|2021-09-09 18:40:00|139.66|137.46|140.03|137.83|140.29|138.09|139.04|136.84|0
1631213100000|2021-09-09 18:45:00|139.91|137.71|142.42|140.22|142.55|140.35|139.78|137.58|0
1631213400000|2021-09-09 18:50:00|142.54|140.34|143.17|140.97|143.43|141.23|142.29|140.09|0
1631213700000|2021-09-09 18:55:00|143.3|141.1|143.3|141.1|143.93|141.73|142.79|140.59|0
1631214000000|2021-09-09 19:00:00|143.55|141.35|143.3|141.1|144.19|141.99|143.17|140.97|0
1631214300000|2021-09-09 19:05:00|143.17|140.97|142.16|139.96|143.8|141.6|142.03|139.83|0
1631214600000|2021-09-09 19:10:00|142.66|140.46|141.65|139.45|143.93|141.73|141.65|139.45|0
1631214900000|2021-09-09 19:15:00|141.78|139.58|140.89|138.69|142.03|139.83|140.77|138.57|0
1631215200000|2021-09-09 19:20:00|141.02|138.82|142.4|140.2|142.4|140.2|141.02|138.82|0
1631215500000|2021-09-09 19:25:00|142.27|140.07|141.89|139.69|142.65|140.45|141.77|139.57|0
1631215800000|2021-09-09 19:30:00|141.64|139.44|141.51|139.31|142.9|140.7|140.76|138.56|0
1631216100000|2021-09-09 19:35:00|141.39|139.19|143.15|140.95|143.66|141.46|140.89|138.69|0
1631216400000|2021-09-09 19:40:00|143.03|140.83|144.16|141.96|145.06|142.86|142.65|140.45|0
1631216700000|2021-09-09 19:45:00|144.04|141.84|141.38|139.18|144.42|142.22|141.38|139.18|0
1631217000000|2021-09-09 19:50:00|141.25|139.05|139.5|137.3|141.38|139.18|139.37|137.17|0
1631217300000|2021-09-09 19:55:00|139.37|137.17|138.75|136.55|140.5|138.3|138.13|135.93|0
1631217600000|2021-09-09 20:00:00|139.87|137.67|138.37|136.17|139.87|137.67|138.37|136.17|0
1631217900000|2021-09-09 20:05:00|138.25|136.05|138|135.8|138.37|136.17|136.89|134.69|0
1631218200000|2021-09-09 20:10:00|138.12|135.92|138.37|136.17|138.74|136.54|138.12|135.92|0
1631218500000|2021-09-09 20:15:00|138.57|135.97|139.44|136.84|139.44|136.84|135.22|132.62|0
1631218800000|2021-09-09 20:20:00|139.56|136.96|138.69|136.09|139.68|137.08|138.69|136.09|0
1631219100000|2021-09-09 20:25:00|138.81|136.21|138.93|136.33|139.18|136.58|138.69|136.09|0
1631219400000|2021-09-09 20:30:00|138.81|136.21|138.44|135.84|138.93|136.33|138.19|135.59|0
1631219700000|2021-09-09 20:35:00|138.56|135.96|137.94|135.34|138.56|135.96|137.82|135.22|0
1631220000000|2021-09-09 20:40:00|137.82|135.22|137.69|135.09|137.82|135.22|137.08|134.48|0
1631220300000|2021-09-09 20:45:00|137.57|134.97|138.43|135.83|138.43|135.83|137.57|134.97|0
1631220600000|2021-09-09 20:50:00|138.55|135.95|138.43|135.83|138.68|136.08|138.3|135.7|0
1631220900000|2021-09-09 20:55:00|138.18|135.58|138.85|136.25|138.98|136.38|137.99|135.39|0
1631221200000|2021-09-09 21:00:00|138.93|136.33|139.08|136.48|139.23|136.63|138.76|136.16|0
1631221500000|2021-09-09 21:05:00|139|136.4|138.83|136.23|139|136.4|138.6|136|0
1631221800000|2021-09-09 21:10:00|138.89|136.29|138.89|136.29|138.89|136.29|138.87|136.27|0
1631222100000|2021-09-09 21:15:00|138.9|136.3|138.88|136.28|138.9|136.3|138.86|136.26|0
1631222400000|2021-09-09 21:20:00|138.9|136.3|139.15|136.55|139.16|136.56|138.61|136.01|0
1631222700000|2021-09-09 21:25:00|139.22|136.62|139.72|137.12|139.72|137.12|139.22|136.62|0
1631223000000|2021-09-09 21:30:00|139.74|137.14|139.72|137.12|139.76|137.16|139.72|137.12|0
1631223300000|2021-09-09 21:35:00|139.79|137.19|140.29|137.69|140.33|137.73|139.79|137.19|0
1631223600000|2021-09-09 21:40:00|140.15|137.55|140.17|137.57|140.23|137.63|139.98|137.38|0
1631223900000|2021-09-09 21:45:00|140.08|137.48|140.13|137.53|140.17|137.57|140.02|137.42|0
1631224200000|2021-09-09 21:50:00|140.12|137.52|140.04|137.44|140.16|137.56|140|137.4|0
1631224500000|2021-09-09 21:55:00|139.95|137.35|140.07|137.47|140.07|137.47|139.84|137.24|0
1631224800000|2021-09-09 22:00:00|139.19|136.59|139.38|136.78|140.13|137.53|139.19|136.59|0
1631225100000|2021-09-09 22:05:00|139.44|136.84|138.88|136.28|139.44|136.84|138.63|136.03|0
1631225400000|2021-09-09 22:10:00|139.01|136.41|139.38|136.78|139.62|137.02|138.88|136.28|0
1631225700000|2021-09-09 22:15:00|139.5|136.9|140|137.4|140|137.4|139.25|136.65|0
1631226000000|2021-09-09 22:20:00|140.05|137.45|139|136.4|140.12|137.52|139|136.4|0
1631226300000|2021-09-09 22:25:00|138.87|136.27|138.25|135.65|138.87|136.27|138.13|135.53|0
1631226600000|2021-09-09 22:30:00|138.38|135.78|138|135.4|138.38|135.78|137.88|135.28|0
1631226900000|2021-09-09 22:35:00|138.13|135.53|138.74|136.14|138.74|136.14|138.06|135.46|0
1631227200000|2021-09-09 22:40:00|138.8|136.2|138.37|135.77|138.87|136.27|138.25|135.65|0
1631227500000|2021-09-09 22:45:00|138.49|135.89|138.86|136.26|139.48|136.88|138.49|135.89|0
1631227800000|2021-09-09 22:50:00|138.98|136.38|139.36|136.76|139.36|136.76|138.98|136.38|0
1631228100000|2021-09-09 22:55:00|138.98|136.38|139.35|136.75|139.48|136.88|138.98|136.38|0
1631228400000|2021-09-09 23:00:00|139.29|136.69|138.73|136.13|139.35|136.75|138.05|135.45|0
1631228700000|2021-09-09 23:05:00|138.85|136.25|137.99|135.39|138.85|136.25|137.99|135.39|0
1631229000000|2021-09-09 23:10:00|138.11|135.51|138.6|136|138.73|136.13|138.11|135.51|0
1631229300000|2021-09-09 23:15:00|138.48|135.88|138.47|135.87|138.6|136|138.35|135.75|0
1631229600000|2021-09-09 23:20:00|138.6|136|138.84|136.24|138.9|136.3|138.6|136|0
1631229900000|2021-09-09 23:25:00|138.9|136.3|138.96|136.36|139.02|136.42|138.59|135.99|0
1631230200000|2021-09-09 23:30:00|139.02|136.42|139.33|136.73|139.58|136.98|138.9|136.3|0
1631230500000|2021-09-09 23:35:00|139.27|136.67|138.59|135.99|139.33|136.73|138.59|135.99|0
1631230800000|2021-09-09 23:40:00|138.52|135.92|139.08|136.48|139.08|136.48|138.52|135.92|0
1631231100000|2021-09-09 23:45:00|139.21|136.61|138.83|136.23|139.83|137.23|138.83|136.23|0
1631231400000|2021-09-09 23:50:00|138.89|136.29|138.95|136.35|139.33|136.73|138.76|136.16|0
1631231700000|2021-09-09 23:55:00|138.83|136.23|138.95|136.35|139.7|137.1|138.83|136.23|0
1631232000000|2021-09-10 00:00:00|139.07|136.47|140.07|137.47|140.13|137.53|138.82|136.22|0
1631232300000|2021-09-10 00:05:00|140.19|137.59|140.94|138.34|141.19|138.59|140.19|137.59|0
1631232600000|2021-09-10 00:10:00|141.06|138.46|140.56|137.96|141.31|138.71|140.43|137.83|0
1631232900000|2021-09-10 00:15:00|140.62|138.02|141.24|138.64|141.68|139.08|140.62|138.02|0
1631233200000|2021-09-10 00:20:00|141.18|138.58|141.18|138.58|141.43|138.83|140.8|138.2|0
1631233500000|2021-09-10 00:25:00|141.05|138.45|141.18|138.58|141.18|138.58|140.68|138.08|0
1631233800000|2021-09-10 00:30:00|141.05|138.45|140.55|137.95|141.24|138.64|140.55|137.95|0
1631234100000|2021-09-10 00:35:00|140.67|138.07|139.8|137.2|140.8|138.2|139.8|137.2|0
1631234400000|2021-09-10 00:40:00|139.92|137.32|140.29|137.69|140.42|137.82|139.8|137.2|0
1631234700000|2021-09-10 00:45:00|140.17|137.57|140.42|137.82|140.67|138.07|140.04|137.44|0
1631235000000|2021-09-10 00:50:00|140.29|137.69|140.41|137.81|140.66|138.06|140.29|137.69|0
1631235300000|2021-09-10 00:55:00|140.54|137.94|140.54|137.94|140.66|138.06|140.29|137.69|0
1631235600000|2021-09-10 01:00:00|140.41|137.81|140.16|137.56|140.41|137.81|139.91|137.31|0
1631235900000|2021-09-10 01:05:00|140.03|137.43|139.66|137.06|140.16|137.56|139.41|136.81|0
1631236200000|2021-09-10 01:10:00|139.53|136.93|139.28|136.68|139.66|137.06|138.91|136.31|0
1631236500000|2021-09-10 01:15:00|139.16|136.56|139.28|136.68|139.28|136.68|138.17|135.57|0
1631236800000|2021-09-10 01:20:00|139.16|136.56|139.03|136.43|139.28|136.68|138.91|136.31|0
1631237100000|2021-09-10 01:25:00|139.15|136.55|140.02|137.42|140.02|137.42|139.15|136.55|0
1631237400000|2021-09-10 01:30:00|139.9|137.3|140.02|137.42|140.27|137.67|139.65|137.05|0
1631237700000|2021-09-10 01:35:00|139.89|137.29|141.02|138.42|141.02|138.42|139.77|137.17|0
1631238000000|2021-09-10 01:40:00|141.14|138.54|141.64|139.04|142.14|139.54|141.14|138.54|0
1631238300000|2021-09-10 01:45:00|141.76|139.16|141.76|139.16|141.89|139.29|141.51|138.91|0
1631238600000|2021-09-10 01:50:00|141.89|139.29|142.51|139.91|142.64|140.04|141.89|139.29|0
1631238900000|2021-09-10 01:55:00|142.64|140.04|142.26|139.66|142.89|140.29|142.13|139.53|0
1631239200000|2021-09-10 02:00:00|142.51|139.91|142.63|140.03|142.89|140.29|142.38|139.78|0
1631239500000|2021-09-10 02:05:00|142.76|140.16|142.38|139.78|142.89|140.29|142.38|139.78|0
1631239800000|2021-09-10 02:10:00|142.51|139.91|142.63|140.03|142.76|140.16|142.13|139.53|0
1631240100000|2021-09-10 02:15:00|142.5|139.9|143.01|140.41|143.01|140.41|142.5|139.9|0
1631240400000|2021-09-10 02:20:00|143.13|140.53|143.13|140.53|143.13|140.53|142.5|139.9|0
1631240700000|2021-09-10 02:25:00|143|140.4|142.87|140.27|143.13|140.53|142.87|140.27|0
1631241000000|2021-09-10 02:30:00|142.75|140.15|143|140.4|143.5|140.9|142.75|140.15|0
1631241300000|2021-09-10 02:35:00|143.12|140.52|142.55|139.95|143.12|140.52|142.49|139.89|0
1631241600000|2021-09-10 02:40:00|142.62|140.02|142.36|139.76|142.87|140.27|142.36|139.76|0
1631241900000|2021-09-10 02:45:00|142.24|139.64|141.98|139.38|142.49|139.89|141.98|139.38|0
1631242200000|2021-09-10 02:50:00|141.86|139.26|141.98|139.38|141.98|139.38|141.73|139.13|0
1631242500000|2021-09-10 02:55:00|141.85|139.25|142.98|140.38|143.11|140.51|141.85|139.25|0
1631242800000|2021-09-10 03:00:00|143.11|140.51|143.11|140.51|143.87|141.27|142.98|140.38|0
1631243100000|2021-09-10 03:05:00|143.23|140.63|142.85|140.25|143.23|140.63|142.85|140.25|0
1631243400000|2021-09-10 03:10:00|142.98|140.38|143.36|140.76|143.36|140.76|142.85|140.25|0
1631243700000|2021-09-10 03:15:00|143.48|140.88|143.35|140.75|143.61|141.01|143.23|140.63|0
1631244000000|2021-09-10 03:20:00|143.23|140.63|143.22|140.62|143.35|140.75|142.97|140.37|0
1631244300000|2021-09-10 03:25:00|143.1|140.5|143.6|141|143.86|141.26|143.1|140.5|0
1631244600000|2021-09-10 03:30:00|143.47|140.87|143.6|141|143.73|141.13|143.47|140.87|0
1631244900000|2021-09-10 03:35:00|143.72|141.12|143.6|141|143.72|141.12|143.6|141|0
1631245200000|2021-09-10 03:40:00|143.47|140.87|143.59|140.99|143.72|141.12|143.47|140.87|0
1631245500000|2021-09-10 03:45:00|143.47|140.87|143.59|140.99|143.72|141.12|143.47|140.87|0
1631245800000|2021-09-10 03:50:00|143.72|141.12|143.59|140.99|143.72|141.12|143.59|140.99|0
1631246100000|2021-09-10 03:55:00|143.71|141.11|143.33|140.73|143.84|141.24|143.33|140.73|0
1631246400000|2021-09-10 04:00:00|143.21|140.61|142.95|140.35|143.33|140.73|142.95|140.35|0
1631246700000|2021-09-10 04:05:00|143.08|140.48|143.33|140.73|143.33|140.73|143.08|140.48|0
1631247000000|2021-09-10 04:10:00|143.2|140.6|143.07|140.47|143.33|140.73|143.07|140.47|0
1631247300000|2021-09-10 04:15:00|143.2|140.6|143.45|140.85|143.45|140.85|143.2|140.6|0
1631247600000|2021-09-10 04:20:00|143.7|141.1|143.45|140.85|143.83|141.23|143.45|140.85|0
1631247900000|2021-09-10 04:25:00|143.57|140.97|143.57|140.97|143.7|141.1|143.32|140.72|0
1631248200000|2021-09-10 04:30:00|143.44|140.84|144.2|141.6|144.2|141.6|143.44|140.84|0
1631248500000|2021-09-10 04:35:00|144.33|141.73|145.22|142.62|145.47|142.87|144.33|141.73|0
1631248800000|2021-09-10 04:40:00|145.28|142.68|144.96|142.36|145.85|143.25|144.83|142.23|0
1631249100000|2021-09-10 04:45:00|145.09|142.49|146.64|144.04|147.7|145.1|145.09|142.49|0
1631249400000|2021-09-10 04:50:00|146.77|144.17|144.78|142.18|146.77|144.17|143.85|141.25|0
1631249700000|2021-09-10 04:55:00|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1631250000000|2021-09-10 05:00:00|144.77|142.17|144.9|142.3|144.9|142.3|144.52|141.92|0
1631250300000|2021-09-10 05:05:00|145.03|142.43|144.9|142.3|145.15|142.55|144.77|142.17|0
1631250600000|2021-09-10 05:10:00|145.02|142.42|145.66|143.06|145.92|143.32|145.02|142.42|0
1631250900000|2021-09-10 05:15:00|145.79|143.19|144.64|142.04|145.79|143.19|144.51|141.91|0
1631251200000|2021-09-10 05:20:00|144.76|142.16|145.27|142.67|145.4|142.8|144.64|142.04|0
1631251500000|2021-09-10 05:25:00|145.4|142.8|145.52|142.92|145.78|143.18|145.27|142.67|0
1631251800000|2021-09-10 05:30:00|145.65|143.05|145.65|143.05|145.65|143.05|145.4|142.8|0
1631252100000|2021-09-10 05:35:00|145.78|143.18|145.65|143.05|146.03|143.43|145.26|142.66|0
1631252400000|2021-09-10 05:40:00|145.52|142.92|144.75|142.15|145.9|143.3|144.75|142.15|0
1631252700000|2021-09-10 05:45:00|144.62|142.02|144.24|141.64|144.75|142.15|143.86|141.26|0
1631253000000|2021-09-10 05:50:00|144.17|141.57|144.87|142.27|144.87|142.27|144.11|141.51|0
1631253300000|2021-09-10 05:55:00|144.75|142.15|145.13|142.53|145.38|142.78|144.75|142.15|0
1631253600000|2021-09-10 06:00:00|145.38|142.78|145.38|142.78|145.51|142.91|144.87|142.27|0
1631253900000|2021-09-10 06:05:00|145.25|142.65|144.36|141.76|145.25|142.65|144.36|141.76|0
1631254200000|2021-09-10 06:10:00|144.1|141.5|144.35|141.75|144.61|142.01|143.97|141.37|0
1631254500000|2021-09-10 06:15:00|144.23|141.63|144.73|142.13|145.24|142.64|144.1|141.5|0
1631254800000|2021-09-10 06:20:00|144.61|142.01|144.09|141.49|144.73|142.13|143.84|141.24|0
1631255100000|2021-09-10 06:25:00|143.97|141.37|144.22|141.62|144.35|141.75|143.84|141.24|0
1631255400000|2021-09-10 06:30:00|144.35|141.75|144.22|141.62|144.73|142.13|144.22|141.62|0
1631255700000|2021-09-10 06:35:00|144.34|141.74|143.71|141.11|144.47|141.87|143.71|141.11|0
1631256000000|2021-09-10 06:40:00|143.7|141.1|143.7|141.1|143.96|141.36|143.45|140.85|0
1631256300000|2021-09-10 06:45:00|143.83|141.23|145.23|142.63|145.36|142.76|143.7|141.1|0
1631256600000|2021-09-10 06:50:00|145.36|142.76|144.59|141.99|145.48|142.88|144.59|141.99|0
1631256900000|2021-09-10 06:55:00|144.71|142.11|145.35|142.75|145.48|142.88|144.71|142.11|0
1631257200000|2021-09-10 07:00:00|144.71|142.11|144.33|141.73|145.99|143.39|143.44|140.84|0
1631257500000|2021-09-10 07:05:00|144|141.8|143.62|141.42|144.76|142.56|143.62|141.42|0
1631257800000|2021-09-10 07:10:00|143.74|141.54|145.14|142.94|145.66|143.46|143.74|141.54|0
1631258100000|2021-09-10 07:15:00|145.02|142.82|145.27|143.07|145.78|143.58|144.5|142.3|0
1631258400000|2021-09-10 07:20:00|145.4|143.2|146.68|144.48|146.81|144.61|145.14|142.94|0
1631258700000|2021-09-10 07:25:00|146.8|144.6|146.8|144.6|146.93|144.73|146.29|144.09|0
1631259000000|2021-09-10 07:30:00|146.93|144.73|145.9|143.7|147.06|144.86|145.64|143.44|0
1631259300000|2021-09-10 07:35:00|145.77|143.57|146.41|144.21|146.93|144.73|145.7|143.5|0
1631259600000|2021-09-10 07:40:00|146.28|144.08|146.54|144.34|146.54|144.34|146.02|143.82|0
1631259900000|2021-09-10 07:45:00|146.67|144.47|147.18|144.98|147.44|145.24|146.54|144.34|0
1631260200000|2021-09-10 07:50:00|147.05|144.85|146.79|144.59|147.31|145.11|146.66|144.46|0
1631260500000|2021-09-10 07:55:00|146.92|144.72|147.04|144.84|147.17|144.97|146.66|144.46|0
1631260800000|2021-09-10 08:00:00|146.79|144.59|146.91|144.71|147.3|145.1|146.66|144.46|0
1631261100000|2021-09-10 08:05:00|146.78|144.58|147.75|145.55|147.94|145.74|146.66|144.46|0
1631261400000|2021-09-10 08:10:00|147.68|145.48|147.04|144.84|147.68|145.48|146.91|144.71|0
1631261700000|2021-09-10 08:15:00|147.17|144.97|147.29|145.09|147.68|145.48|147.16|144.96|0
1631262000000|2021-09-10 08:20:00|147.42|145.22|147.55|145.35|147.68|145.48|147.29|145.09|0
1631262300000|2021-09-10 08:25:00|147.68|145.48|147.67|145.47|147.68|145.48|147.35|145.15|0
1631262600000|2021-09-10 08:30:00|147.61|145.41|148.32|146.12|148.58|146.38|147.61|145.41|0
1631262900000|2021-09-10 08:35:00|148.45|146.25|148.38|146.18|148.7|146.5|148.19|145.99|0
1631263200000|2021-09-10 08:40:00|148.44|146.24|148.96|146.76|148.96|146.76|148.18|145.98|0
1631263500000|2021-09-10 08:45:00|149.02|146.82|149.09|146.89|149.22|147.02|148.7|146.5|0
1631263800000|2021-09-10 08:50:00|149.22|147.02|149.09|146.89|149.48|147.28|148.83|146.63|0
1631264100000|2021-09-10 08:55:00|148.96|146.76|149.08|146.88|149.21|147.01|148.95|146.75|0
1631264400000|2021-09-10 09:00:00|149.02|146.82|148.95|146.75|149.08|146.88|148.69|146.49|0
1631264700000|2021-09-10 09:05:00|148.82|146.62|148.56|146.36|148.82|146.62|148.56|146.36|0
1631265000000|2021-09-10 09:10:00|148.69|146.49|148.43|146.23|148.69|146.49|148.17|145.97|0
1631265300000|2021-09-10 09:15:00|148.3|146.1|148.04|145.84|148.56|146.36|147.91|145.71|0
1631265600000|2021-09-10 09:20:00|147.91|145.71|147.77|145.57|148.16|145.96|147.65|145.45|0
1631265900000|2021-09-10 09:25:00|147.9|145.7|147.64|145.44|148.03|145.83|147.64|145.44|0
1631266200000|2021-09-10 09:30:00|147.51|145.31|147.64|145.44|147.9|145.7|147.51|145.31|0
1631266500000|2021-09-10 09:35:00|147.77|145.57|147.51|145.31|147.77|145.57|147.38|145.18|0
1631266800000|2021-09-10 09:40:00|147.64|145.44|147.51|145.31|147.77|145.57|147.38|145.18|0
1631267100000|2021-09-10 09:45:00|147.57|145.37|147.12|144.92|147.76|145.56|146.86|144.66|0
1631267400000|2021-09-10 09:50:00|147.05|144.85|147.11|144.91|147.37|145.17|146.73|144.53|0
1631267700000|2021-09-10 09:55:00|147.05|144.85|146.85|144.65|147.11|144.91|146.85|144.65|0
1631268000000|2021-09-10 10:00:00|146.79|144.59|146.85|144.65|147.11|144.91|146.72|144.52|0
1631268300000|2021-09-10 10:05:00|146.98|144.78|147.11|144.91|147.24|145.04|146.85|144.65|0
1631268600000|2021-09-10 10:10:00|147.23|145.03|147.36|145.16|147.49|145.29|147.11|144.91|0
1631268900000|2021-09-10 10:15:00|147.23|145.03|147.49|145.29|147.55|145.35|147.23|145.03|0
1631269200000|2021-09-10 10:20:00|147.62|145.42|147.68|145.48|147.74|145.54|147.49|145.29|0
1631269500000|2021-09-10 10:25:00|147.74|145.54|147.61|145.41|147.74|145.54|147.48|145.28|0
1631269800000|2021-09-10 10:30:00|147.74|145.54|146.96|144.76|147.74|145.54|146.84|144.64|0
1631270100000|2021-09-10 10:35:00|147.09|144.89|147.22|145.02|147.48|145.28|147.09|144.89|0
1631270400000|2021-09-10 10:40:00|147.35|145.15|147.35|145.15|147.61|145.41|147.35|145.15|0
1631270700000|2021-09-10 10:45:00|147.47|145.27|147.47|145.27|147.47|145.27|146.96|144.76|0
1631271000000|2021-09-10 10:50:00|147.34|145.14|147.47|145.27|147.47|145.27|146.95|144.75|0
1631271300000|2021-09-10 10:55:00|147.6|145.4|147.98|145.78|148.11|145.91|147.47|145.27|0
1631271600000|2021-09-10 11:00:00|147.73|145.53|147.72|145.52|148.24|146.04|147.47|145.27|0
1631271900000|2021-09-10 11:05:00|147.85|145.65|147.85|145.65|147.98|145.78|147.72|145.52|0
1631272200000|2021-09-10 11:10:00|147.72|145.52|148.36|146.16|148.37|146.17|147.72|145.52|0
1631272500000|2021-09-10 11:15:00|148.24|146.04|148.62|146.42|148.68|146.48|148.23|146.03|0
1631272800000|2021-09-10 11:20:00|148.49|146.29|148.23|146.03|148.62|146.42|148.1|145.9|0
1631273100000|2021-09-10 11:25:00|148.36|146.16|148.23|146.03|148.36|146.16|148.1|145.9|0
1631273400000|2021-09-10 11:30:00|148.1|145.9|148.1|145.9|148.29|146.09|147.84|145.64|0
1631273700000|2021-09-10 11:35:00|148.22|146.02|147.83|145.63|148.22|146.02|147.58|145.38|0
1631274000000|2021-09-10 11:40:00|147.96|145.76|147.57|145.37|147.96|145.76|147.32|145.12|0
1631274300000|2021-09-10 11:45:00|147.7|145.5|147.83|145.63|147.96|145.76|147.57|145.37|0
1631274600000|2021-09-10 11:50:00|147.76|145.56|148.21|146.01|148.34|146.14|147.7|145.5|0
1631274900000|2021-09-10 11:55:00|148.34|146.14|148.08|145.88|148.6|146.4|147.96|145.76|0
1631275200000|2021-09-10 12:00:00|148.21|146.01|148.6|146.4|148.6|146.4|147.82|145.62|0
1631275500000|2021-09-10 12:05:00|148.73|146.53|148.99|146.79|148.99|146.79|148.6|146.4|0
1631275800000|2021-09-10 12:10:00|148.98|146.78|148.98|146.78|149.11|146.91|148.72|146.52|0
1631276100000|2021-09-10 12:15:00|148.91|146.71|147.68|145.48|148.91|146.71|147.56|145.36|0
1631276400000|2021-09-10 12:20:00|147.55|145.35|147.42|145.22|148.2|146|147.29|145.09|0
1631276700000|2021-09-10 12:25:00|147.68|145.48|147.16|144.96|147.68|145.48|147.16|144.96|0
1631277000000|2021-09-10 12:30:00|147.29|145.09|148.45|146.25|148.45|146.25|147.16|144.96|0
1631277300000|2021-09-10 12:35:00|148.32|146.12|148.19|145.99|148.58|146.38|147.8|145.6|0
1631277600000|2021-09-10 12:40:00|148.32|146.12|148.45|146.25|148.58|146.38|148.06|145.86|0
1631277900000|2021-09-10 12:45:00|148.19|145.99|147.8|145.6|148.45|146.25|147.67|145.47|0
1631278200000|2021-09-10 12:50:00|147.73|145.53|147.92|145.72|148.05|145.85|147.54|145.34|0
1631278500000|2021-09-10 12:55:00|147.86|145.66|148.18|145.98|148.31|146.11|147.86|145.66|0
1631278800000|2021-09-10 13:00:00|148.31|146.11|147.79|145.59|148.31|146.11|147.4|145.2|0
1631279100000|2021-09-10 13:05:00|147.66|145.46|147.79|145.59|148.05|145.85|147.66|145.46|0
1631279400000|2021-09-10 13:10:00|147.92|145.72|147.91|145.71|147.92|145.72|147.66|145.46|0
1631279700000|2021-09-10 13:15:00|148.04|145.84|148.04|145.84|148.3|146.1|147.91|145.71|0
1631280000000|2021-09-10 13:20:00|148.17|145.97|148.3|146.1|148.3|146.1|147.91|145.71|0
1631280300000|2021-09-10 13:25:00|148.17|145.97|149.59|147.39|149.72|147.52|148.17|145.97|0
1631280600000|2021-09-10 13:30:00|149.33|147.13|148.77|146.57|151.69|149.49|148.51|146.31|0
1631280900000|2021-09-10 13:35:00|148.64|146.44|146.56|144.36|148.64|146.44|145.53|143.33|0
1631281200000|2021-09-10 13:40:00|146.43|144.23|144.12|141.92|147.08|144.88|144.12|141.92|0
1631281500000|2021-09-10 13:45:00|143.86|141.66|142.48|140.28|144.65|142.45|142.35|140.15|0
1631281800000|2021-09-10 13:50:00|142.23|140.03|140.83|138.63|142.23|140.03|140.46|138.26|0
1631282100000|2021-09-10 13:55:00|140.71|138.51|141.46|139.26|142.48|140.28|140.71|138.51|0
1631282400000|2021-09-10 14:00:00|141.34|139.14|138.13|135.93|141.34|139.14|138.13|135.93|0
1631282700000|2021-09-10 14:05:00|138.25|136.05|138.63|136.43|139.62|137.42|136.28|134.08|0
1631283000000|2021-09-10 14:10:00|138.75|136.55|138.62|136.42|138.87|136.67|136.89|134.69|0
1631283300000|2021-09-10 14:15:00|138.5|136.3|138.12|135.92|139.75|137.55|138.12|135.92|0
1631283600000|2021-09-10 14:20:00|138.25|136.05|138.62|136.42|139.24|137.04|137.5|135.3|0
1631283900000|2021-09-10 14:25:00|138.74|136.54|138.37|136.17|139.74|137.54|138.24|136.04|0
1631284200000|2021-09-10 14:30:00|138.12|135.92|135.64|133.44|138.12|135.92|132.83|130.63|0
1631284500000|2021-09-10 14:35:00|135.4|133.2|136.63|134.43|137.49|135.29|133.81|131.61|0
1631284800000|2021-09-10 14:40:00|136.75|134.55|135.16|132.96|136.75|134.55|134.68|132.48|0
1631285100000|2021-09-10 14:45:00|134.98|132.78|136.16|133.96|137.51|135.31|132.77|130.57|0
1631285400000|2021-09-10 14:50:00|136.28|134.08|136.03|133.83|138.12|135.92|135.91|133.71|0
1631285700000|2021-09-10 14:55:00|134.94|132.74|136.89|134.69|137.99|135.79|133|130.8|0
1631286000000|2021-09-10 15:00:00|136.76|134.56|136.39|134.19|137.38|135.18|135.3|133.1|0
1631286300000|2021-09-10 15:05:00|136.52|134.32|136.27|134.07|136.88|134.68|134.08|131.88|0
1631286600000|2021-09-10 15:10:00|136.39|134.19|136.76|134.56|137.37|135.17|136.03|133.83|0
1631286900000|2021-09-10 15:15:00|136.63|134.43|134.8|132.6|137.49|135.29|134.68|132.48|0
1631287200000|2021-09-10 15:20:00|135.17|132.97|135.29|133.09|135.9|133.7|134.44|132.24|0
1631287500000|2021-09-10 15:25:00|135.53|133.33|133.47|131.27|136.5|134.3|133.47|131.27|0
1631287800000|2021-09-10 15:30:00|133.23|131.03|135.4|133.2|135.65|133.45|133.11|130.91|0
1631288100000|2021-09-10 15:35:00|135.65|133.45|134.67|132.47|136.13|133.93|134.67|132.47|0
1631288400000|2021-09-10 15:40:00|134.55|132.35|135.28|133.08|135.4|133.2|134.07|131.87|0
1631288700000|2021-09-10 15:45:00|135.03|132.83|133.34|131.14|136.01|133.81|133.22|131.02|0
1631289000000|2021-09-10 15:50:00|133.22|131.02|132.97|130.77|134.54|132.34|132.49|130.29|0
1631289300000|2021-09-10 15:55:00|132.85|130.65|135.39|133.19|135.39|133.19|132.85|130.65|0
1631289600000|2021-09-10 16:00:00|135.27|133.07|134.95|132.75|135.75|133.55|134.42|132.22|0
1631289900000|2021-09-10 16:05:00|134.83|132.63|137.9|135.7|137.9|135.7|134.83|132.63|0
1631290200000|2021-09-10 16:10:00|137.78|135.58|137.4|135.2|137.78|135.58|136.79|134.59|0
1631290500000|2021-09-10 16:15:00|137.53|135.33|137.52|135.32|138.52|136.32|137.52|135.32|0
1631290800000|2021-09-10 16:20:00|137.65|135.45|138.26|136.06|138.27|136.07|137.52|135.32|0
1631291100000|2021-09-10 16:25:00|138.39|136.19|138.39|136.19|138.63|136.43|137.89|135.69|0
1631291400000|2021-09-10 16:30:00|138.51|136.31|138.88|136.68|138.88|136.68|138.26|136.06|0
1631291700000|2021-09-10 16:35:00|139|136.8|140.62|138.42|140.87|138.67|138.88|136.68|0
1631292000000|2021-09-10 16:40:00|140.5|138.3|140.49|138.29|140.5|138.3|139.87|137.67|0
1631292300000|2021-09-10 16:45:00|140.62|138.42|140.62|138.42|140.87|138.67|140.37|138.17|0
1631292600000|2021-09-10 16:50:00|140.74|138.54|139.86|137.66|140.74|138.54|139.37|137.17|0
1631292900000|2021-09-10 16:55:00|139.99|137.79|139.86|137.66|140.11|137.91|139.74|137.54|0
1631293200000|2021-09-10 17:00:00|139.99|137.79|139.2|137|140.93|138.73|138.76|136.56|0
1631293500000|2021-09-10 17:05:00|139.13|136.93|137.82|135.62|139.2|137|137.57|135.37|0
1631293800000|2021-09-10 17:10:00|137.95|135.75|139.57|137.37|139.69|137.49|137.7|135.5|0
1631294100000|2021-09-10 17:15:00|139.44|137.24|138.94|136.74|139.57|137.37|138.69|136.49|0
1631294400000|2021-09-10 17:20:00|139.06|136.86|137.32|135.12|139.06|136.86|136.94|134.74|0
1631294700000|2021-09-10 17:25:00|137.44|135.24|136.69|134.49|137.44|135.24|136.69|134.49|0
1631295000000|2021-09-10 17:30:00|136.82|134.62|137.44|135.24|137.68|135.48|136.69|134.49|0
1631295300000|2021-09-10 17:35:00|137.56|135.36|138.55|136.35|138.55|136.35|137.43|135.23|0
1631295600000|2021-09-10 17:40:00|138.43|136.23|137.06|134.86|138.43|136.23|136.81|134.61|0
1631295900000|2021-09-10 17:45:00|136.93|134.73|135.82|133.62|136.93|134.73|135.7|133.5|0
1631296200000|2021-09-10 17:50:00|135.7|133.5|135.08|132.88|135.82|133.62|135.08|132.88|0
1631296500000|2021-09-10 17:55:00|135.2|133|135.87|133.67|135.94|133.74|135.08|132.88|0
1631296800000|2021-09-10 18:00:00|135.94|133.74|135.93|133.73|136.68|134.48|135.69|133.49|0
1631297100000|2021-09-10 18:05:00|136.06|133.86|135.56|133.36|136.18|133.98|135.19|132.99|0
1631297400000|2021-09-10 18:10:00|135.69|133.49|134.94|132.74|136.06|133.86|134.82|132.62|0
1631297700000|2021-09-10 18:15:00|134.82|132.62|133.84|131.64|135.07|132.87|133.84|131.64|0
1631298000000|2021-09-10 18:20:00|133.96|131.76|134.84|132.64|134.96|132.76|131.77|129.57|0
1631298300000|2021-09-10 18:25:00|134.71|132.51|133.36|131.16|135.2|133|133.36|131.16|0
1631298600000|2021-09-10 18:30:00|133.24|131.04|132.27|130.07|133.49|131.29|132.27|130.07|0
1631298900000|2021-09-10 18:35:00|132.39|130.19|132.63|130.43|132.63|130.43|132.15|129.95|0
1631299200000|2021-09-10 18:40:00|132.75|130.55|133.85|131.65|133.85|131.65|132.39|130.19|0
1631299500000|2021-09-10 18:45:00|133.72|131.52|132.87|130.67|133.85|131.65|132.87|130.67|0
1631299800000|2021-09-10 18:50:00|132.75|130.55|133.35|131.15|133.6|131.4|132.62|130.42|0
1631300100000|2021-09-10 18:55:00|133.23|131.03|132.5|130.3|133.84|131.64|132.5|130.3|0
1631300400000|2021-09-10 19:00:00|132.38|130.18|131.04|128.84|132.5|130.3|130.92|128.72|0
1631300700000|2021-09-10 19:05:00|131.16|128.96|130.32|128.12|132.37|130.17|130.2|128|0
1631301000000|2021-09-10 19:10:00|130.2|128|129.71|127.51|130.8|128.6|128.52|126.32|0
1631301300000|2021-09-10 19:15:00|129.83|127.63|130.55|128.35|131.99|129.79|127.67|125.47|0
1631301600000|2021-09-10 19:20:00|130.79|128.59|128.76|126.56|130.79|128.59|128.76|126.56|0
1631301900000|2021-09-10 19:25:00|128.88|126.68|128.88|126.68|129.95|127.75|128.64|126.44|0
1631302200000|2021-09-10 19:30:00|128.64|126.44|128.16|125.96|129.59|127.39|128.16|125.96|0
1631302500000|2021-09-10 19:35:00|128.28|126.08|125.47|123.27|128.52|126.32|125.02|122.82|0
1631302800000|2021-09-10 19:40:00|125.36|123.16|125.59|123.39|125.82|123.62|124.42|122.22|0
1631303100000|2021-09-10 19:45:00|125.47|123.27|124.64|122.44|125.59|123.39|123.95|121.75|0
1631303400000|2021-09-10 19:50:00|124.87|122.67|123.02|120.82|124.87|122.67|123.02|120.82|0
1631303700000|2021-09-10 19:55:00|123.13|120.93|125.02|122.82|125.37|123.17|120.57|118.37|0
1631304000000|2021-09-10 20:00:00|125.14|122.94|126.29|124.09|126.64|124.44|124.45|122.25|0
1631304300000|2021-09-10 20:05:00|126.53|124.33|125.94|123.74|126.76|124.56|125.6|123.4|0
1631304600000|2021-09-10 20:10:00|126.06|123.86|126.29|124.09|126.52|124.32|125.94|123.74|0
1631516700000|2021-09-13 07:05:00|131.26|129.06|130.48|128.28|131.56|129.36|130.12|127.92|0
1631517000000|2021-09-13 07:10:00|130.53|128.33|130.83|128.63|131.32|129.12|130.24|128.04|0
1631517300000|2021-09-13 07:15:00|130.95|128.75|130.05|127.85|131.56|129.36|129.93|127.73|0
1631517600000|2021-09-13 07:20:00|130.11|127.91|130.83|128.63|131.25|129.05|129.99|127.79|0
1631517900000|2021-09-13 07:25:00|130.95|128.75|130.71|128.51|131.55|129.35|130.59|128.39|0
1631518200000|2021-09-13 07:30:00|130.95|128.75|131.43|129.23|131.55|129.35|130.82|128.62|0
1631518500000|2021-09-13 07:35:00|131.55|129.35|131.66|129.46|131.78|129.58|131.18|128.98|0
1631518800000|2021-09-13 07:40:00|131.72|129.52|131.06|128.86|132.03|129.83|131.06|128.86|0
1631519100000|2021-09-13 07:45:00|131.18|128.98|130.94|128.74|131.78|129.58|130.7|128.5|0
1631519400000|2021-09-13 07:50:00|131.06|128.86|130.81|128.61|131.42|129.22|130.81|128.61|0
1631519700000|2021-09-13 07:55:00|130.87|128.67|130.21|128.01|131.05|128.85|130.09|127.89|0
1631520000000|2021-09-13 08:00:00|130.33|128.13|130.75|128.55|131.41|129.21|130.33|128.13|0
1631520300000|2021-09-13 08:05:00|130.81|128.61|131.46|129.26|132.13|129.93|130.81|128.61|0
1631520600000|2021-09-13 08:10:00|131.41|129.21|131.52|129.32|132.13|129.93|131.4|129.2|0
1631520900000|2021-09-13 08:15:00|131.58|129.38|132.13|129.93|132.25|130.05|131.52|129.32|0
1631521200000|2021-09-13 08:20:00|132.06|129.86|131.64|129.44|132.13|129.93|131.64|129.44|0
1631521500000|2021-09-13 08:25:00|131.58|129.38|131.88|129.68|132|129.8|131.52|129.32|0
1631521800000|2021-09-13 08:30:00|132|129.8|131.15|128.95|132.12|129.92|131.15|128.95|0
1631522100000|2021-09-13 08:35:00|131.27|129.07|130.67|128.47|131.27|129.07|130.55|128.35|0
1631522400000|2021-09-13 08:40:00|130.79|128.59|130.79|128.59|131.03|128.83|130.67|128.47|0
1631522700000|2021-09-13 08:45:00|130.67|128.47|130.42|128.22|130.91|128.71|129.94|127.74|0
1631523000000|2021-09-13 08:50:00|130.3|128.1|130.3|128.1|130.48|128.28|130.18|127.98|0
1631523300000|2021-09-13 08:55:00|130.42|128.22|130.66|128.46|130.78|128.58|130.18|127.98|0
1631523600000|2021-09-13 09:00:00|130.72|128.52|130.54|128.34|131.02|128.82|130.54|128.34|0
1631523900000|2021-09-13 09:05:00|130.59|128.39|130.53|128.33|130.78|128.58|130.41|128.21|0
1631524200000|2021-09-13 09:10:00|130.41|128.21|129.62|127.42|130.41|128.21|129.38|127.18|0
1631524500000|2021-09-13 09:15:00|129.56|127.36|129.62|127.42|130.1|127.9|129.5|127.3|0
1631524800000|2021-09-13 09:20:00|129.74|127.54|130.22|128.02|130.58|128.38|129.74|127.54|0
1631525100000|2021-09-13 09:25:00|130.34|128.14|130.27|128.07|130.46|128.26|129.86|127.66|0
1631525400000|2021-09-13 09:30:00|130.33|128.13|129.73|127.53|130.45|128.25|129.73|127.53|0
1631525700000|2021-09-13 09:35:00|129.85|127.65|130.21|128.01|130.21|128.01|129.73|127.53|0
1631526000000|2021-09-13 09:40:00|130.33|128.13|130.45|128.25|130.57|128.37|129.97|127.77|0
1631526300000|2021-09-13 09:45:00|130.57|128.37|130.32|128.12|130.57|128.37|130.21|128.01|0
1631526600000|2021-09-13 09:50:00|130.44|128.24|130.44|128.24|130.56|128.36|130.2|128|0
1631526900000|2021-09-13 09:55:00|130.56|128.36|130.56|128.36|130.68|128.48|130.44|128.24|0
1631527200000|2021-09-13 10:00:00|130.5|128.3|130.8|128.6|130.92|128.72|130.44|128.24|0
1631527500000|2021-09-13 10:05:00|130.86|128.66|131.4|129.2|131.76|129.56|130.61|128.41|0
1631527800000|2021-09-13 10:10:00|131.46|129.26|131.4|129.2|131.64|129.44|131.03|128.83|0
1631528100000|2021-09-13 10:15:00|131.28|129.08|131.76|129.56|131.88|129.68|131.28|129.08|0
1631528400000|2021-09-13 10:20:00|131.88|129.68|132|129.8|132.12|129.92|131.76|129.56|0
1631529000000|2021-09-13 10:30:00|132.97|130.77|133.58|131.38|133.58|131.38|132.72|130.52|0
1631529300000|2021-09-13 10:35:00|133.7|131.5|133.45|131.25|134.06|131.86|133.09|130.89|0
1631529600000|2021-09-13 10:40:00|133.57|131.37|134.06|131.86|134.18|131.98|133.57|131.37|0
1631529900000|2021-09-13 10:45:00|134.18|131.98|133.81|131.61|134.18|131.98|133.81|131.61|0
1631530200000|2021-09-13 10:50:00|133.93|131.73|133.57|131.37|133.93|131.73|133.2|131|0
1631530500000|2021-09-13 10:55:00|133.44|131.24|133.56|131.36|133.69|131.49|133.44|131.24|0
1631530800000|2021-09-13 11:00:00|133.44|131.24|133.32|131.12|133.69|131.49|133.07|130.87|0
1631531100000|2021-09-13 11:05:00|133.44|131.24|133.07|130.87|133.56|131.36|132.95|130.75|0
1631531400000|2021-09-13 11:10:00|132.95|130.75|132.7|130.5|133.19|130.99|132.58|130.38|0
1631531700000|2021-09-13 11:15:00|132.82|130.62|132.58|130.38|133.43|131.23|132.58|130.38|0
1631532000000|2021-09-13 11:20:00|132.7|130.5|132.57|130.37|133.18|130.98|132.09|129.89|0
1631532300000|2021-09-13 11:25:00|132.45|130.25|132.21|130.01|132.57|130.37|132.21|130.01|0
1631532600000|2021-09-13 11:30:00|132.08|129.88|131.72|129.52|132.45|130.25|131.48|129.28|0
1631532900000|2021-09-13 11:35:00|131.6|129.4|131.84|129.64|131.96|129.76|131.6|129.4|0
1631533200000|2021-09-13 11:40:00|131.96|129.76|131.83|129.63|131.96|129.76|131.71|129.51|0
1631533500000|2021-09-13 11:45:00|131.96|129.76|131.95|129.75|132.08|129.88|131.83|129.63|0
1631533800000|2021-09-13 11:50:00|131.83|129.63|132.19|129.99|132.44|130.24|131.83|129.63|0
1631534100000|2021-09-13 11:55:00|132.07|129.87|132.56|130.36|132.56|130.36|132.07|129.87|0
1631534400000|2021-09-13 12:00:00|132.43|130.23|132.92|130.72|133.04|130.84|132.07|129.87|0
1631534700000|2021-09-13 12:05:00|133.04|130.84|133.16|130.96|133.41|131.21|133.04|130.84|0
1631535000000|2021-09-13 12:10:00|133.28|131.08|133.52|131.32|133.53|131.33|133.16|130.96|0
1631535300000|2021-09-13 12:15:00|133.65|131.45|133.28|131.08|133.77|131.57|132.91|130.71|0
1631535600000|2021-09-13 12:20:00|133.15|130.95|133.03|130.83|133.15|130.95|132.91|130.71|0
1631535900000|2021-09-13 12:25:00|132.91|130.71|133.39|131.19|133.39|131.19|132.66|130.46|0
1631536200000|2021-09-13 12:30:00|133.52|131.32|133.02|130.82|133.88|131.68|133.02|130.82|0
1631536500000|2021-09-13 12:35:00|132.9|130.7|132.66|130.46|133.27|131.07|132.41|130.21|0
1631536800000|2021-09-13 12:40:00|132.78|130.58|134|131.8|134.12|131.92|132.53|130.33|0
1631537100000|2021-09-13 12:45:00|133.75|131.55|134.73|132.53|134.73|132.53|133.75|131.55|0
1631537400000|2021-09-13 12:50:00|134.85|132.65|133.69|131.49|135.1|132.9|133.57|131.37|0
1631537700000|2021-09-13 12:55:00|133.57|131.37|133.94|131.74|134.06|131.86|133.57|131.37|0
1631538000000|2021-09-13 13:00:00|134.06|131.86|134.43|132.23|134.43|132.23|133.69|131.49|0
1631538300000|2021-09-13 13:05:00|134.36|132.16|134.92|132.72|135.04|132.84|134.3|132.1|0
1631538600000|2021-09-13 13:10:00|134.79|132.59|134.05|131.85|135.16|132.96|134.05|131.85|0
1631538900000|2021-09-13 13:15:00|134.18|131.98|133.44|131.24|134.54|132.34|132.82|130.62|0
1631539200000|2021-09-13 13:20:00|133.31|131.11|135.16|132.96|135.28|133.08|133.31|131.11|0
1631539500000|2021-09-13 13:25:00|135.03|132.83|135.28|133.08|135.77|133.57|134.79|132.59|0
1631539800000|2021-09-13 13:30:00|135.53|133.33|133.18|130.98|136.39|134.19|133.06|130.86|0
1631540100000|2021-09-13 13:35:00|133.43|131.23|130.66|128.46|134.49|132.29|130.66|128.46|0
1631540400000|2021-09-13 13:40:00|130.78|128.58|128.37|126.17|131.51|129.31|127.3|125.1|0
1631540700000|2021-09-13 13:45:00|128.13|125.93|127.79|125.59|128.49|126.29|125.5|123.3|0
1631541000000|2021-09-13 13:50:00|127.67|125.47|130.55|128.35|132.25|130.05|127.67|125.47|0
1631541300000|2021-09-13 13:55:00|130.43|128.23|128.5|126.3|130.91|128.71|128.38|126.18|0
1631541600000|2021-09-13 14:00:00|128.26|126.06|124.47|122.27|129.58|127.38|124.01|121.81|0
1631541900000|2021-09-13 14:05:00|123.77|121.57|123.18|120.98|124|121.8|121.91|119.71|0
1631542200000|2021-09-13 14:10:00|122.95|120.75|123.8|121.6|124.61|122.41|120.07|117.87|0
1631542500000|2021-09-13 14:15:00|123.5|121.3|123.21|121.01|124.49|122.29|122|119.8|0
1631542800000|2021-09-13 14:20:00|123.56|121.36|122.98|120.78|125.66|123.46|122.4|120.2|0
1631543100000|2021-09-13 14:25:00|123.1|120.9|124.6|122.4|124.72|122.52|122.4|120.2|0
1631543400000|2021-09-13 14:30:00|124.37|122.17|123.9|121.7|125.54|123.34|122.4|120.2|0
1631543700000|2021-09-13 14:35:00|123.32|121.12|125.21|123.01|126.04|123.84|122.86|120.66|0
1631544000000|2021-09-13 14:40:00|125.33|123.13|124.16|121.96|126.39|124.19|123.69|121.49|0
1631544300000|2021-09-13 14:45:00|124.27|122.07|127.12|124.92|130|127.8|124.27|122.07|0
1631544600000|2021-09-13 14:50:00|127.24|125.04|126.76|124.56|127.95|125.75|126.65|124.45|0
1631544900000|2021-09-13 14:55:00|126.88|124.68|126.76|124.56|127.83|125.63|126.53|124.33|0
1631545200000|2021-09-13 15:00:00|127|124.8|125.93|123.73|127.47|125.27|125.7|123.5|0
1631545500000|2021-09-13 15:05:00|126.29|124.09|125.7|123.5|127.47|125.27|125.46|123.26|0
1631545800000|2021-09-13 15:10:00|125.34|123.14|120.59|118.39|125.46|123.26|119.96|117.76|0
1631546100000|2021-09-13 15:15:00|120.47|118.27|120.24|118.04|120.58|118.38|118.42|116.22|0
1631546400000|2021-09-13 15:20:00|120.13|117.93|122.6|120.4|122.6|120.4|116.71|114.51|0
1631546700000|2021-09-13 15:25:00|122.95|120.75|122.19|119.99|123.41|121.21|121.38|119.18|0
1631547000000|2021-09-13 15:30:00|122.54|120.34|123.44|121.24|125.59|123.39|122.19|119.99|0
1631547300000|2021-09-13 15:35:00|123.32|121.12|123.43|121.23|123.9|121.7|121.23|119.03|0
1631547600000|2021-09-13 15:40:00|123.32|121.12|121.46|119.26|123.55|121.35|121.34|119.14|0
1631547900000|2021-09-13 15:45:00|121.34|119.14|120.88|118.68|123.9|121.7|120.77|118.57|0
1631548200000|2021-09-13 15:50:00|121|118.8|120.76|118.56|121.57|119.37|120.08|117.88|0
1631548500000|2021-09-13 15:55:00|120.88|118.68|120.07|117.87|121.92|119.72|119.61|117.41|0
1631548800000|2021-09-13 16:00:00|120.19|117.99|119.27|117.07|120.3|118.1|118.7|116.5|0
1631549100000|2021-09-13 16:05:00|119.38|117.18|119.27|117.07|120.41|118.21|118.81|116.61|0
1631549400000|2021-09-13 16:10:00|119.15|116.95|122.25|120.05|122.6|120.4|119.15|116.95|0
1631549700000|2021-09-13 16:15:00|122.14|119.94|121.33|119.13|122.6|120.4|120.64|118.44|0
1631550000000|2021-09-13 16:20:00|121.44|119.24|123.29|121.09|123.64|121.44|120.86|118.66|0
1631550300000|2021-09-13 16:25:00|123.18|120.98|122.01|119.81|123.41|121.21|121.9|119.7|0
1631550600000|2021-09-13 16:30:00|121.9|119.7|122.13|119.93|123.17|120.97|121.78|119.58|0
1631550900000|2021-09-13 16:35:00|122.24|120.04|122.01|119.81|123.17|120.97|121.89|119.69|0
1631551200000|2021-09-13 16:40:00|122.12|119.92|120.51|118.31|122.12|119.92|119.94|117.74|0
1631551500000|2021-09-13 16:45:00|120.39|118.19|121.08|118.88|121.66|119.46|119.93|117.73|0
1631551800000|2021-09-13 16:50:00|121.2|119|121.77|119.57|122.23|120.03|121.19|118.99|0
1631552100000|2021-09-13 16:55:00|121.65|119.45|123.04|120.84|123.51|121.31|121.65|119.45|0
1631552400000|2021-09-13 17:00:00|123.16|120.96|122.23|120.03|123.86|121.66|122.23|120.03|0
1631552700000|2021-09-13 17:05:00|122.46|120.26|123.15|120.95|124.56|122.36|122.23|120.03|0
1631553000000|2021-09-13 17:10:00|123.27|121.07|122.22|120.02|123.27|121.07|122.11|119.91|0
1631553300000|2021-09-13 17:15:00|122.11|119.91|121.41|119.21|122.34|120.14|120.83|118.63|0
1631553600000|2021-09-13 17:20:00|121.29|119.09|121.18|118.98|121.87|119.67|120.72|118.52|0
1631553900000|2021-09-13 17:25:00|121.06|118.86|119.57|117.37|121.29|119.09|119|116.8|0
1631554200000|2021-09-13 17:30:00|119.45|117.25|118.43|116.23|119.91|117.71|118.31|116.11|0
1631554500000|2021-09-13 17:35:00|118.54|116.34|118.54|116.34|119.34|117.14|118.42|116.22|0
1631554800000|2021-09-13 17:40:00|118.65|116.45|117.85|115.65|119.1|116.9|117.74|115.54|0
1631555100000|2021-09-13 17:45:00|117.91|115.71|118.53|116.33|118.87|116.67|117.51|115.31|0
1631555400000|2021-09-13 17:50:00|118.42|116.22|119.22|117.02|120.47|118.27|116.48|114.28|0
1631555700000|2021-09-13 17:55:00|119.33|117.13|119.78|117.58|119.9|117.7|118.88|116.68|0
1631556000000|2021-09-13 18:00:00|119.67|117.47|120.69|118.49|121.49|119.29|119.61|117.41|0
1631556300000|2021-09-13 18:05:00|120.58|118.38|120.23|118.03|121.03|118.83|120.12|117.92|0
1631556600000|2021-09-13 18:10:00|120.01|117.81|117.86|115.66|120.01|117.81|117.74|115.54|0
1631556900000|2021-09-13 18:15:00|117.97|115.77|118.53|116.33|118.64|116.44|116.85|114.65|0
1631557200000|2021-09-13 18:20:00|118.75|116.55|117.74|115.54|118.75|116.55|117.52|115.32|0
1631557500000|2021-09-13 18:25:00|117.63|115.43|117.51|115.31|118.52|116.32|117.06|114.86|0
1631557800000|2021-09-13 18:30:00|117.62|115.42|117.17|114.97|118.18|115.98|116.84|114.64|0
1631558100000|2021-09-13 18:35:00|117.06|114.86|116.5|114.3|117.17|114.97|116.17|113.97|0
1631558400000|2021-09-13 18:40:00|116.39|114.19|118.52|116.32|118.74|116.54|116.39|114.19|0
1631558700000|2021-09-13 18:45:00|118.74|116.54|119.76|117.56|120.1|117.9|117.73|115.53|0
1631559000000|2021-09-13 18:50:00|119.64|117.44|118.28|116.08|119.87|117.67|118.28|116.08|0
1631559300000|2021-09-13 18:55:00|118.06|115.86|119.53|117.33|119.64|117.44|118.06|115.86|0
1631559600000|2021-09-13 19:00:00|119.19|116.99|116.37|114.17|119.19|116.99|116.15|113.95|0
1631559900000|2021-09-13 19:05:00|116.26|114.06|118.5|116.3|119.75|117.55|116.15|113.95|0
1631560200000|2021-09-13 19:10:00|119.07|116.87|121.11|118.91|121.8|119.6|119.07|116.87|0
1631560500000|2021-09-13 19:15:00|120.77|118.57|121.8|119.6|122.49|120.29|120.2|118|0
1631560800000|2021-09-13 19:20:00|121.68|119.48|122.83|120.63|123.18|120.98|120.65|118.45|0
1631561100000|2021-09-13 19:25:00|122.71|120.51|124.56|122.36|124.8|122.6|122.02|119.82|0
1631561400000|2021-09-13 19:30:00|124.68|122.48|125.03|122.83|125.61|123.41|123.63|121.43|0
1631561700000|2021-09-13 19:35:00|125.14|122.94|124.56|122.36|125.14|122.94|124.09|121.89|0
1631562000000|2021-09-13 19:40:00|124.15|121.95|122.82|120.62|124.44|122.24|122.7|120.5|0
1631562300000|2021-09-13 19:45:00|123.05|120.85|122.59|120.39|123.97|121.77|122.01|119.81|0
1631562600000|2021-09-13 19:50:00|123.16|120.96|123.61|121.41|125.38|123.18|122.56|120.36|0
1631562900000|2021-09-13 19:55:00|123.49|121.29|125.36|123.16|125.48|123.28|123.49|121.29|0
1631563200000|2021-09-13 20:00:00|125.25|123.05|127.04|124.84|129.75|127.55|125.25|123.05|0
1631563500000|2021-09-13 20:05:00|127.16|124.96|127.03|124.83|127.16|124.96|126.8|124.6|0
1631563800000|2021-09-13 20:10:00|127.15|124.95|127.39|125.19|127.51|125.31|127.03|124.83|0
1631564100000|2021-09-13 20:15:00|128.06|125.46|128.06|125.46|128.3|125.7|127.59|124.99|0
1631564400000|2021-09-13 20:20:00|128.12|125.52|128.06|125.46|128.18|125.58|128.06|125.46|0
1631564700000|2021-09-13 20:25:00|128.18|125.58|128.3|125.7|128.42|125.82|128.18|125.58|0
1631565000000|2021-09-13 20:30:00|128.42|125.82|128.89|126.29|129.13|126.53|128.42|125.82|0
1631565300000|2021-09-13 20:35:00|128.77|126.17|129.01|126.41|129.01|126.41|128.77|126.17|0
1631565900000|2021-09-13 20:45:00|129.13|126.53|129|126.4|129.13|126.53|129|126.4|0
1631566200000|2021-09-13 20:50:00|129.12|126.52|129|126.4|129.12|126.52|129|126.4|0
1631566500000|2021-09-13 20:55:00|128.88|126.28|128.94|126.34|128.94|126.34|128.46|125.86|0
1631566800000|2021-09-13 21:00:00|128.72|126.12|128.61|126.01|128.72|126.12|128.54|125.94|0
1631567100000|2021-09-13 21:05:00|128.57|125.97|128.59|125.99|128.63|126.03|128.57|125.97|0
1631567400000|2021-09-13 21:10:00|128.62|126.02|128.66|126.06|128.66|126.06|128.61|126.01|0
1631567700000|2021-09-13 21:15:00|128.57|125.97|128.6|126|128.66|126.06|128.53|125.93|0
1631568000000|2021-09-13 21:20:00|128.59|125.99|128.55|125.95|128.59|125.99|128.5|125.9|0
1631568300000|2021-09-13 21:25:00|128.56|125.96|128.53|125.93|128.6|126|128.5|125.9|0
1631568600000|2021-09-13 21:30:00|128.6|126|128.49|125.89|128.6|126|128.49|125.89|0
1631568900000|2021-09-13 21:35:00|128.46|125.86|128.46|125.86|128.47|125.87|128.42|125.82|0
1631569200000|2021-09-13 21:40:00|128.45|125.85|128.51|125.91|128.55|125.95|128.43|125.83|0
1631569500000|2021-09-13 21:45:00|128.5|125.9|128.55|125.95|128.68|126.08|128.5|125.9|0
1631569800000|2021-09-13 21:50:00|128.59|125.99|128.53|125.93|128.6|126|128.51|125.91|0
1631570100000|2021-09-13 21:55:00|128.51|125.91|128.44|125.84|128.53|125.93|128.43|125.83|0
1631570400000|2021-09-13 22:00:00|128.19|125.59|127.65|125.05|128.55|125.95|127.53|124.93|0
1631570700000|2021-09-13 22:05:00|127.77|125.17|127.65|125.05|127.77|125.17|127.53|124.93|0
1631571000000|2021-09-13 22:10:00|127.77|125.17|127.53|124.93|127.77|125.17|127.46|124.86|0
1631571300000|2021-09-13 22:15:00|127.52|124.92|128.12|125.52|128.12|125.52|127.41|124.81|0
1631571600000|2021-09-13 22:20:00|128.24|125.64|129.07|126.47|129.08|126.48|128.24|125.64|0
1631571900000|2021-09-13 22:25:00|129.19|126.59|128.95|126.35|129.19|126.59|128.83|126.23|0
1631572200000|2021-09-13 22:30:00|129.07|126.47|129.07|126.47|129.31|126.71|129.07|126.47|0
1631572500000|2021-09-13 22:35:00|128.95|126.35|129.43|126.83|129.55|126.95|128.95|126.35|0
1631572800000|2021-09-13 22:40:00|129.36|126.76|129.06|126.46|129.43|126.83|129|126.4|0
1631573100000|2021-09-13 22:45:00|129.18|126.58|129.3|126.7|129.42|126.82|129.18|126.58|0
1631573400000|2021-09-13 22:50:00|129.42|126.82|129.42|126.82|129.78|127.18|129.42|126.82|0
1631573700000|2021-09-13 22:55:00|129.3|126.7|129.06|126.46|129.42|126.82|128.94|126.34|0
1631574000000|2021-09-13 23:00:00|129.18|126.58|129.05|126.45|129.54|126.94|129.05|126.45|0
1631574300000|2021-09-13 23:05:00|128.93|126.33|128.93|126.33|129.17|126.57|128.69|126.09|0
1631574600000|2021-09-13 23:10:00|128.81|126.21|128.21|125.61|128.81|126.21|128.09|125.49|0
1631574900000|2021-09-13 23:15:00|128.33|125.73|128.09|125.49|128.33|125.73|128.09|125.49|0
1631575200000|2021-09-13 23:20:00|127.97|125.37|128.08|125.48|128.09|125.49|127.97|125.37|0
1631575500000|2021-09-13 23:25:00|128.2|125.6|128.44|125.84|128.56|125.96|128.2|125.6|0
1631575800000|2021-09-13 23:30:00|128.32|125.72|128.56|125.96|128.56|125.96|128.2|125.6|0
1631576100000|2021-09-13 23:35:00|128.44|125.84|128.08|125.48|128.44|125.84|127.96|125.36|0
1631576400000|2021-09-13 23:40:00|128.2|125.6|127.95|125.35|128.2|125.6|127.95|125.35|0
1631576700000|2021-09-13 23:45:00|128.07|125.47|128.31|125.71|128.31|125.71|127.95|125.35|0
1631577000000|2021-09-13 23:50:00|128.19|125.59|128.67|126.07|128.79|126.19|128.07|125.47|0
1631577300000|2021-09-13 23:55:00|128.79|126.19|128.54|125.94|128.79|126.19|128.42|125.82|0
1631577600000|2021-09-14 00:00:00|128.31|125.71|128.42|125.82|128.9|126.3|127.59|124.99|0
1631577900000|2021-09-14 00:05:00|128.3|125.7|127.7|125.1|128.54|125.94|127.35|124.75|0
1631578200000|2021-09-14 00:10:00|127.82|125.22|127.22|124.62|127.82|125.22|127.11|124.51|0
1631578500000|2021-09-14 00:15:00|127.11|124.51|127.46|124.86|127.46|124.86|126.87|124.27|0
1631578800000|2021-09-14 00:20:00|127.34|124.74|127.22|124.62|127.58|124.98|126.98|124.38|0
1631579100000|2021-09-14 00:25:00|127.1|124.5|127.57|124.97|127.81|125.21|127.1|124.5|0
1631579400000|2021-09-14 00:30:00|127.69|125.09|127.81|125.21|128.17|125.57|127.57|124.97|0
1631579700000|2021-09-14 00:35:00|127.93|125.33|128.76|126.16|128.88|126.28|127.93|125.33|0
1631580000000|2021-09-14 00:40:00|128.88|126.28|128.4|125.8|129|126.4|128.4|125.8|0
1631580300000|2021-09-14 00:45:00|128.28|125.68|128.64|126.04|128.64|126.04|128.28|125.68|0
1631580600000|2021-09-14 00:50:00|128.52|125.92|128.16|125.56|128.52|125.92|128.04|125.44|0
1631580900000|2021-09-14 00:55:00|128.28|125.68|128.51|125.91|128.63|126.03|128.28|125.68|0
1631581200000|2021-09-14 01:00:00|128.63|126.03|128.87|126.27|129.23|126.63|128.51|125.91|0
1631581500000|2021-09-14 01:05:00|128.75|126.15|128.63|126.03|128.99|126.39|128.39|125.79|0
1631581800000|2021-09-14 01:10:00|128.75|126.15|128.51|125.91|129.11|126.51|128.51|125.91|0
1631582100000|2021-09-14 01:15:00|128.62|126.02|129.22|126.62|129.46|126.86|128.5|125.9|0
1631582400000|2021-09-14 01:20:00|129.1|126.5|129.7|127.1|129.7|127.1|129.1|126.5|0
1631582700000|2021-09-14 01:25:00|129.82|127.22|130.06|127.46|130.18|127.58|129.82|127.22|0
1631583000000|2021-09-14 01:30:00|130.3|127.7|130.3|127.7|130.78|128.18|129.7|127.1|0
1631583300000|2021-09-14 01:35:00|130.18|127.58|130.66|128.06|130.9|128.3|130.06|127.46|0
1631583600000|2021-09-14 01:40:00|130.54|127.94|129.81|127.21|130.54|127.94|129.81|127.21|0
1631583900000|2021-09-14 01:45:00|129.93|127.33|129.57|126.97|130.17|127.57|129.45|126.85|0
1631584200000|2021-09-14 01:50:00|129.45|126.85|129.93|127.33|130.05|127.45|129.21|126.61|0
1631584500000|2021-09-14 01:55:00|130.05|127.45|129.92|127.32|130.16|127.56|129.56|126.96|0
1631584800000|2021-09-14 02:00:00|130.04|127.44|130.52|127.92|130.52|127.92|129.68|127.08|0
1631585100000|2021-09-14 02:05:00|130.4|127.8|130.52|127.92|130.64|128.04|130.04|127.44|0
1631585400000|2021-09-14 02:10:00|130.4|127.8|129.55|126.95|130.4|127.8|129.43|126.83|0
1631585700000|2021-09-14 02:15:00|129.67|127.07|130.15|127.55|130.15|127.55|129.31|126.71|0
1631586000000|2021-09-14 02:20:00|130.03|127.43|129.67|127.07|130.64|128.04|129.67|127.07|0
1631586300000|2021-09-14 02:25:00|129.79|127.19|128.83|126.23|129.91|127.31|128.59|125.99|0
1631586600000|2021-09-14 02:30:00|128.95|126.35|128.34|125.74|129.07|126.47|127.87|125.27|0
1631586900000|2021-09-14 02:35:00|128.46|125.86|128.58|125.98|128.58|125.98|128.22|125.62|0
1631587200000|2021-09-14 02:40:00|128.46|125.86|128.94|126.34|129.06|126.46|128.46|125.86|0
1631587500000|2021-09-14 02:45:00|128.82|126.22|128.81|126.21|129.06|126.46|128.7|126.1|0
1631587800000|2021-09-14 02:50:00|128.93|126.33|128.93|126.33|129.05|126.45|128.81|126.21|0
1631588100000|2021-09-14 02:55:00|128.81|126.21|128.33|125.73|129.05|126.45|128.21|125.61|0
1631588400000|2021-09-14 03:00:00|128.45|125.85|128.09|125.49|128.45|125.85|127.85|125.25|0
1631588700000|2021-09-14 03:05:00|127.97|125.37|128.33|125.73|128.69|126.09|127.97|125.37|0
1631589000000|2021-09-14 03:10:00|128.21|125.61|128.32|125.72|128.44|125.84|128.08|125.48|0
1631589300000|2021-09-14 03:15:00|128.44|125.84|128.44|125.84|128.56|125.96|128.08|125.48|0
1631589600000|2021-09-14 03:20:00|128.56|125.96|128.8|126.2|128.8|126.2|128.32|125.72|0
1631589900000|2021-09-14 03:25:00|128.68|126.08|128.91|126.31|129.03|126.43|128.68|126.08|0
1631590200000|2021-09-14 03:30:00|129.03|126.43|128.67|126.07|129.03|126.43|128.43|125.83|0
1631590500000|2021-09-14 03:35:00|128.79|126.19|129.15|126.55|129.27|126.67|128.79|126.19|0
1631590800000|2021-09-14 03:40:00|129.27|126.67|129.15|126.55|129.51|126.91|129.03|126.43|0
1631591100000|2021-09-14 03:45:00|129.27|126.67|129.26|126.66|129.39|126.79|129.14|126.54|0
1631591400000|2021-09-14 03:50:00|129.14|126.54|129.26|126.66|129.26|126.66|129.02|126.42|0
1631591700000|2021-09-14 03:55:00|129.14|126.54|129.38|126.78|129.62|127.02|129.14|126.54|0
1631592000000|2021-09-14 04:00:00|129.26|126.66|129.14|126.54|129.38|126.78|129.14|126.54|0
1631592300000|2021-09-14 04:05:00|129.13|126.53|128.77|126.17|129.13|126.53|128.77|126.17|0
1631592600000|2021-09-14 04:10:00|128.89|126.29|128.65|126.05|129.01|126.41|128.41|125.81|0
1631592900000|2021-09-14 04:15:00|128.77|126.17|128.77|126.17|128.77|126.17|128.65|126.05|0
1631593200000|2021-09-14 04:20:00|128.65|126.05|128.76|126.16|128.77|126.17|128.65|126.05|0
1631593500000|2021-09-14 04:25:00|128.64|126.04|129|126.4|129|126.4|128.64|126.04|0
1631593800000|2021-09-14 04:30:00|129.12|126.52|129.24|126.64|129.24|126.64|128.88|126.28|0
1631594100000|2021-09-14 04:35:00|129.36|126.76|129.36|126.76|129.6|127|129.24|126.64|0
1631594400000|2021-09-14 04:40:00|129.24|126.64|129.23|126.63|129.36|126.76|129|126.4|0
1631594700000|2021-09-14 04:45:00|129.11|126.51|128.99|126.39|129.23|126.63|128.87|126.27|0
1631595000000|2021-09-14 04:50:00|129.11|126.51|129.23|126.63|129.23|126.63|128.87|126.27|0
1631595300000|2021-09-14 04:55:00|129.11|126.51|129.11|126.51|129.35|126.75|129.11|126.51|0
1631595600000|2021-09-14 05:00:00|128.87|126.27|129.71|127.11|129.95|127.35|128.87|126.27|0
1631595900000|2021-09-14 05:05:00|129.58|126.98|129.1|126.5|129.58|126.98|128.98|126.38|0
1631596200000|2021-09-14 05:10:00|129.22|126.62|129.34|126.74|129.34|126.74|128.74|126.14|0
1631596500000|2021-09-14 05:15:00|129.22|126.62|128.62|126.02|129.46|126.86|128.62|126.02|0
1631596800000|2021-09-14 05:20:00|128.74|126.14|129.94|127.34|130.06|127.46|128.74|126.14|0
1631597100000|2021-09-14 05:25:00|130.06|127.46|130.05|127.45|130.42|127.82|129.93|127.33|0
1631597400000|2021-09-14 05:30:00|130.17|127.57|129.21|126.61|130.17|127.57|128.97|126.37|0
1631597700000|2021-09-14 05:35:00|129.33|126.73|129.69|127.09|129.69|127.09|129.33|126.73|0
1631598000000|2021-09-14 05:40:00|129.57|126.97|128.96|126.36|129.69|127.09|128.48|125.88|0
1631598300000|2021-09-14 05:45:00|128.84|126.24|129.56|126.96|129.56|126.96|128.84|126.24|0
1631598600000|2021-09-14 05:50:00|129.44|126.84|128.96|126.36|129.56|126.96|128.84|126.24|0
1631598900000|2021-09-14 05:55:00|128.84|126.24|128.72|126.12|129.08|126.48|128.72|126.12|0
1631599200000|2021-09-14 06:00:00|128.48|125.88|127.61|125.01|129.14|126.54|127.61|125.01|0
1631599500000|2021-09-14 06:05:00|127.73|125.13|128.09|125.49|128.32|125.72|127.37|124.77|0
1631599800000|2021-09-14 06:10:00|127.97|125.37|127.13|124.53|127.97|125.37|127.01|124.41|0
1631600100000|2021-09-14 06:15:00|127.01|124.41|127.84|125.24|128.08|125.48|127.01|124.41|0
1631600400000|2021-09-14 06:20:00|127.96|125.36|128.79|126.19|128.92|126.32|127.72|125.12|0
1631600700000|2021-09-14 06:25:00|128.68|126.08|128.67|126.07|128.79|126.19|128.2|125.6|0
1631601000000|2021-09-14 06:30:00|128.61|126.01|128.07|125.47|128.67|126.07|127.95|125.35|0
1631601300000|2021-09-14 06:35:00|128.19|125.59|126.88|124.28|128.19|125.59|126.88|124.28|0
1631601600000|2021-09-14 06:40:00|126.64|124.04|126.29|123.69|126.88|124.28|126.17|123.57|0
1631601900000|2021-09-14 06:45:00|126.4|123.8|126.76|124.16|127.23|124.63|126.4|123.8|0
1631602200000|2021-09-14 06:50:00|126.64|124.04|126.16|123.56|126.76|124.16|126.05|123.45|0
1631602500000|2021-09-14 06:55:00|126.04|123.44|125.22|122.62|126.04|123.44|125.22|122.62|0
1631602800000|2021-09-14 07:00:00|125.45|122.85|125.69|123.09|126.4|123.8|124.74|122.14|0
1631603100000|2021-09-14 07:05:00|125.37|123.17|126.55|124.35|126.55|124.35|125.25|123.05|0
1631603400000|2021-09-14 07:10:00|126.66|124.46|124.07|121.87|126.9|124.7|124.07|121.87|0
1631603700000|2021-09-14 07:15:00|124.01|121.81|125.12|122.92|125.12|122.92|123.49|121.29|0
1631604000000|2021-09-14 07:20:00|125.24|123.04|122.78|120.58|125.24|123.04|122.67|120.47|0
1631604300000|2021-09-14 07:25:00|122.9|120.7|123.59|121.39|123.6|121.4|122.66|120.46|0
1631604600000|2021-09-14 07:30:00|123.71|121.51|122.2|120|123.94|121.74|122.2|120|0
1631604900000|2021-09-14 07:35:00|122.31|120.11|122.89|120.69|122.89|120.69|122.2|120|0
1631605200000|2021-09-14 07:40:00|122.54|120.34|122.19|119.99|122.89|120.69|122.19|119.99|0
1631605500000|2021-09-14 07:45:00|122.31|120.11|123.23|121.03|123.35|121.15|122.19|119.99|0
1631605800000|2021-09-14 07:50:00|123.35|121.15|124.64|122.44|124.75|122.55|123.23|121.03|0
1631606100000|2021-09-14 07:55:00|124.69|122.49|125.69|123.49|125.81|123.61|124.52|122.32|0
1631606400000|2021-09-14 08:00:00|125.57|123.37|125.81|123.61|126.64|124.44|125.34|123.14|0
1631606700000|2021-09-14 08:05:00|125.93|123.73|125.92|123.72|126.4|124.2|125.33|123.13|0
1631607000000|2021-09-14 08:10:00|126.04|123.84|125.98|123.78|126.39|124.19|125.74|123.54|0
1631607300000|2021-09-14 08:15:00|125.92|123.72|124.5|122.3|126.04|123.84|124.39|122.19|0
1631607600000|2021-09-14 08:20:00|124.39|122.19|125.8|123.6|125.8|123.6|124.27|122.07|0
1631607900000|2021-09-14 08:25:00|125.92|123.72|127.1|124.9|127.22|125.02|125.68|123.48|0
1631608200000|2021-09-14 08:30:00|127.22|125.02|127.93|125.73|127.93|125.73|127.22|125.02|0
1631608500000|2021-09-14 08:35:00|128.05|125.85|129|126.8|129.24|127.04|128.05|125.85|0
1631608800000|2021-09-14 08:40:00|128.88|126.68|128.76|126.56|129.24|127.04|128.52|126.32|0
1631609100000|2021-09-14 08:45:00|128.64|126.44|127.8|125.6|128.64|126.44|127.8|125.6|0
1631609400000|2021-09-14 08:50:00|127.92|125.72|128.16|125.96|128.28|126.08|127.8|125.6|0
1631609700000|2021-09-14 08:55:00|128.28|126.08|128.15|125.95|128.75|126.55|128.15|125.95|0
1631610000000|2021-09-14 09:00:00|128.27|126.07|127.91|125.71|128.51|126.31|127.68|125.48|0
1631610300000|2021-09-14 09:05:00|127.79|125.59|128.39|126.19|128.51|126.31|127.79|125.59|0
1631610600000|2021-09-14 09:10:00|128.51|126.31|128.86|126.66|129.11|126.91|128.39|126.19|0
1631610900000|2021-09-14 09:15:00|128.8|126.6|128.86|126.66|129.1|126.9|128.38|126.18|0
1631611200000|2021-09-14 09:20:00|128.98|126.78|128.14|125.94|128.98|126.78|128.14|125.94|0
1631611500000|2021-09-14 09:25:00|128.26|126.06|128.02|125.82|128.38|126.18|128.02|125.82|0
1631611800000|2021-09-14 09:30:00|128.14|125.94|128.02|125.82|128.14|125.94|127.78|125.58|0
1631612100000|2021-09-14 09:35:00|127.78|125.58|127.66|125.46|127.9|125.7|127.54|125.34|0
1631612400000|2021-09-14 09:40:00|127.54|125.34|127.18|124.98|127.66|125.46|126.7|124.5|0
1631612700000|2021-09-14 09:45:00|127.3|125.1|126.94|124.74|127.3|125.1|126.94|124.74|0
1631613000000|2021-09-14 09:50:00|126.7|124.5|126.34|124.14|126.7|124.5|125.99|123.79|0
1631613300000|2021-09-14 09:55:00|126.22|124.02|126.1|123.9|126.34|124.14|126.1|123.9|0
1631613600000|2021-09-14 10:00:00|125.98|123.78|126.22|124.02|126.22|124.02|125.51|123.31|0
1631613900000|2021-09-14 10:05:00|126.34|124.14|126.45|124.25|126.69|124.49|126.22|124.02|0
1631614200000|2021-09-14 10:10:00|126.51|124.31|127.64|125.44|127.64|125.44|126.45|124.25|0
1631614500000|2021-09-14 10:15:00|127.52|125.32|127.64|125.44|127.99|125.79|127.4|125.2|0
1631614800000|2021-09-14 10:20:00|127.75|125.55|127.39|125.19|127.75|125.55|127.39|125.19|0
1631615100000|2021-09-14 10:25:00|127.51|125.31|127.99|125.79|127.99|125.79|127.51|125.31|0
1631615400000|2021-09-14 10:30:00|128.11|125.91|127.99|125.79|128.23|126.03|127.87|125.67|0
1631615700000|2021-09-14 10:35:00|127.98|125.78|127.98|125.78|128.1|125.9|127.86|125.66|0
1631616000000|2021-09-14 10:40:00|127.86|125.66|127.74|125.54|128.22|126.02|127.62|125.42|0
1631616300000|2021-09-14 10:45:00|127.68|125.48|127.26|125.06|127.86|125.66|127.26|125.06|0
1631616600000|2021-09-14 10:50:00|127.14|124.94|126.67|124.47|127.26|125.06|126.67|124.47|0
1631616900000|2021-09-14 10:55:00|126.78|124.58|127.02|124.82|127.14|124.94|126.43|124.23|0
1631617200000|2021-09-14 11:00:00|126.9|124.7|127.02|124.82|127.14|124.94|126.78|124.58|0
1631617500000|2021-09-14 11:05:00|126.9|124.7|126.36|124.16|126.9|124.7|126.18|123.98|0
1631617800000|2021-09-14 11:10:00|126.42|124.22|126.3|124.1|126.42|124.22|126.06|123.86|0
1631618100000|2021-09-14 11:15:00|126.18|123.98|126.3|124.1|126.54|124.34|126.06|123.86|0
1631618400000|2021-09-14 11:20:00|126.41|124.21|126.18|123.98|126.41|124.21|126.06|123.86|0
1631618700000|2021-09-14 11:25:00|126.06|123.86|125.7|123.5|126.41|124.21|125.58|123.38|0
1631619000000|2021-09-14 11:30:00|125.58|123.38|126.41|124.21|126.64|124.44|125.46|123.26|0
1631619300000|2021-09-14 11:35:00|126.53|124.33|126.05|123.85|126.64|124.44|126.05|123.85|0
1631619600000|2021-09-14 11:40:00|125.99|123.79|125.46|123.26|126.4|124.2|125.34|123.14|0
1631619900000|2021-09-14 11:45:00|125.34|123.14|124.04|121.84|125.34|123.14|124.04|121.84|0
1631620200000|2021-09-14 11:50:00|123.93|121.73|122.18|119.98|123.93|121.73|121.6|119.4|0
1631620500000|2021-09-14 11:55:00|122.29|120.09|122.87|120.67|123.1|120.9|121.83|119.63|0
1631620800000|2021-09-14 12:00:00|122.99|120.79|123.68|121.48|123.68|121.48|121.94|119.74|0
1631621100000|2021-09-14 12:05:00|123.57|121.37|123.1|120.9|123.68|121.48|122.75|120.55|0
1631621400000|2021-09-14 12:10:00|123.21|121.01|123.21|121.01|123.33|121.13|122.4|120.2|0
1631621700000|2021-09-14 12:15:00|123.33|121.13|123.79|121.59|124.03|121.83|123.21|121.01|0
1631622000000|2021-09-14 12:20:00|123.68|121.48|123.67|121.47|123.91|121.71|123.56|121.36|0
1631622300000|2021-09-14 12:25:00|123.79|121.59|124.02|121.82|124.14|121.94|123.44|121.24|0
1631622600000|2021-09-14 12:30:00|127.09|124.89|131.91|129.71|134.42|132.22|126.73|124.53|0
1631622900000|2021-09-14 12:35:00|132.4|130.2|131.79|129.59|133.99|131.79|131.79|129.59|0
1631623200000|2021-09-14 12:40:00|131.91|129.71|132.15|129.95|133.38|131.18|131.91|129.71|0
1631623500000|2021-09-14 12:45:00|132.39|130.19|132.27|130.07|133.01|130.81|132.03|129.83|0
1631623800000|2021-09-14 12:50:00|132.15|129.95|132.02|129.82|132.88|130.68|131.9|129.7|0
1631624100000|2021-09-14 12:55:00|131.9|129.7|130.56|128.36|132.39|130.19|129.83|127.63|0
1631624400000|2021-09-14 13:00:00|130.68|128.48|131.29|129.09|131.9|129.7|130.68|128.48|0
1631624700000|2021-09-14 13:05:00|131.17|128.97|130.8|128.6|131.53|129.33|130.68|128.48|0
1631625000000|2021-09-14 13:10:00|130.92|128.72|131.4|129.2|131.4|129.2|130.8|128.6|0
1631625300000|2021-09-14 13:15:00|131.52|129.32|131.64|129.44|132.38|130.18|131.4|129.2|0
1631625600000|2021-09-14 13:20:00|131.52|129.32|132.25|130.05|132.37|130.17|131.52|129.32|0
1631625900000|2021-09-14 13:25:00|132.13|129.93|131.76|129.56|132.62|130.42|131.52|129.32|0
1631626200000|2021-09-14 13:30:00|132|129.8|129.57|127.37|132.86|130.66|129.33|127.13|0
1631626500000|2021-09-14 13:35:00|129.7|127.5|129.27|127.07|131.88|129.68|129.27|127.07|0
1631626800000|2021-09-14 13:40:00|129.21|127.01|129.33|127.13|130.18|127.98|128.13|125.93|0
1631627100000|2021-09-14 13:45:00|129.09|126.89|127.17|124.97|129.21|127.01|127.17|124.97|0
1631627400000|2021-09-14 13:50:00|127.05|124.85|123.85|121.65|127.88|125.68|123.74|121.54|0
1631627700000|2021-09-14 13:55:00|123.97|121.77|122.1|119.9|124.44|122.24|121.87|119.67|0
1631628000000|2021-09-14 14:00:00|121.75|119.55|119.89|117.69|121.75|119.55|113.47|111.27|0
1631628300000|2021-09-14 14:05:00|119.78|117.58|121.28|119.08|121.74|119.54|119.55|117.35|0
1631628600000|2021-09-14 14:10:00|121.05|118.85|118.97|116.77|121.05|118.85|118.86|116.66|0
1631628900000|2021-09-14 14:15:00|118.85|116.65|120.23|118.03|120.92|118.72|118.28|116.08|0
1631629200000|2021-09-14 14:20:00|120.69|118.49|116.6|114.4|121.27|119.07|116.6|114.4|0
1631629500000|2021-09-14 14:25:00|116.94|114.74|118.66|116.46|118.66|116.46|115.46|113.26|0
1631629800000|2021-09-14 14:30:00|118.55|116.35|117.51|115.31|118.89|116.69|116.82|114.62|0
1631630100000|2021-09-14 14:35:00|117.62|115.42|114.21|112.01|118.2|116|113.99|111.79|0
1631630400000|2021-09-14 14:40:00|114.1|111.9|114.66|112.46|115.45|113.25|113.65|111.45|0
1631630700000|2021-09-14 14:45:00|114.55|112.35|114.66|112.46|115.91|113.71|114.1|111.9|0
1631631000000|2021-09-14 14:50:00|114.77|112.57|115.78|113.58|115.78|113.58|113.42|111.22|0
1631631300000|2021-09-14 14:55:00|115.66|113.46|115.43|113.23|116|113.8|113.86|111.66|0
1631631600000|2021-09-14 15:00:00|115.55|113.35|116.34|114.14|117.13|114.93|115.55|113.35|0
1631631900000|2021-09-14 15:05:00|116.22|114.02|117.59|115.39|117.93|115.73|116.11|113.91|0
1631632200000|2021-09-14 15:10:00|117.7|115.5|118.16|115.96|118.85|116.65|117.24|115.04|0
1631632500000|2021-09-14 15:15:00|118.27|116.07|116.9|114.7|118.61|116.41|116.9|114.7|0
1631632800000|2021-09-14 15:20:00|117.01|114.81|118.61|116.41|118.72|116.52|117.01|114.81|0
1631633100000|2021-09-14 15:25:00|118.49|116.29|118.84|116.64|119.07|116.87|118.03|115.83|0
1631633400000|2021-09-14 15:30:00|118.72|116.52|118.49|116.29|119.53|117.33|118.15|115.95|0
1631633700000|2021-09-14 15:35:00|118.6|116.4|119.29|117.09|119.64|117.44|117.92|115.72|0
1631634000000|2021-09-14 15:40:00|119.41|117.21|119.09|116.89|119.75|117.55|118.39|116.19|0
1631634300000|2021-09-14 15:45:00|118.97|116.77|118.97|116.77|119.2|117|117.93|115.73|0
1631634600000|2021-09-14 15:50:00|118.85|116.65|117.01|114.81|118.97|116.77|116.9|114.7|0
1631634900000|2021-09-14 15:55:00|117.13|114.93|119.42|117.22|119.42|117.22|117.01|114.81|0
1631635200000|2021-09-14 16:00:00|119.54|117.34|120.47|118.27|120.58|118.38|119.08|116.88|0
1631635500000|2021-09-14 16:05:00|120.58|118.38|120.12|117.92|120.58|118.38|119.77|117.57|0
1631635800000|2021-09-14 16:10:00|120|117.8|119.88|117.68|120|117.8|119.19|116.99|0
1631636100000|2021-09-14 16:15:00|120|117.8|119.07|116.87|120|117.8|118.95|116.75|0
1631636400000|2021-09-14 16:20:00|118.95|116.75|118.49|116.29|119.3|117.1|118.49|116.29|0
1631636700000|2021-09-14 16:25:00|118.6|116.4|118.72|116.52|119.06|116.86|118.37|116.17|0
1631637000000|2021-09-14 16:30:00|118.6|116.4|118.02|115.82|118.72|116.52|117.45|115.25|0
1631637300000|2021-09-14 16:35:00|118.14|115.94|116.99|114.79|118.48|116.28|116.99|114.79|0
1631637600000|2021-09-14 16:40:00|117.1|114.9|115.28|113.08|117.1|114.9|115.05|112.85|0
1631637900000|2021-09-14 16:45:00|115.39|113.19|115.05|112.85|115.84|113.64|114.83|112.63|0
1631638200000|2021-09-14 16:50:00|114.94|112.74|115.05|112.85|115.28|113.08|114.6|112.4|0
1631638500000|2021-09-14 16:55:00|114.93|112.73|114.03|111.83|115.05|112.85|113.81|111.61|0
1631638800000|2021-09-14 17:00:00|113.92|111.72|113.58|111.38|115.27|113.07|113.47|111.27|0
1631639100000|2021-09-14 17:05:00|113.47|111.27|111.02|108.82|113.69|111.49|110.9|108.7|0
1631639400000|2021-09-14 17:10:00|111.24|109.04|109.71|107.51|112.12|109.92|109.71|107.51|0
1631639700000|2021-09-14 17:15:00|112.38|110.18|114.16|111.96|114.27|112.07|112.26|110.06|0
1631640000000|2021-09-14 17:20:00|114.27|112.07|114.71|112.51|115.05|112.85|114.27|112.07|0
1631640300000|2021-09-14 17:25:00|114.6|112.4|115.16|112.96|115.28|113.08|114.49|112.29|0
1631640600000|2021-09-14 17:30:00|115.05|112.85|113.81|111.61|115.16|112.96|113.26|111.06|0
1631640900000|2021-09-14 17:35:00|113.7|111.5|115.04|112.84|115.27|113.07|113.14|110.94|0
1631641200000|2021-09-14 17:40:00|115.16|112.96|116.11|113.91|116.11|113.91|114.59|112.39|0
1631641500000|2021-09-14 17:45:00|116.17|113.97|115.38|113.18|116.28|114.08|115.26|113.06|0
1631641800000|2021-09-14 17:50:00|115.49|113.29|116.17|113.97|116.62|114.42|115.15|112.95|0
1631642100000|2021-09-14 17:55:00|116.28|114.08|115.71|113.51|116.62|114.42|115.49|113.29|0
1631642400000|2021-09-14 18:00:00|115.6|113.4|115.03|112.83|115.71|113.51|114.81|112.61|0
1631642700000|2021-09-14 18:05:00|115.14|112.94|114.24|112.04|116.16|113.96|114.13|111.93|0
1631643000000|2021-09-14 18:10:00|114.13|111.93|113.79|111.59|114.47|112.27|113.57|111.37|0
1631643300000|2021-09-14 18:15:00|113.68|111.48|112.01|109.81|113.68|111.48|112.01|109.81|0
1631643600000|2021-09-14 18:20:00|112.12|109.92|112.45|110.25|112.78|110.58|110.47|108.27|0
1631643900000|2021-09-14 18:25:00|112.34|110.14|112.01|109.81|112.56|110.36|111.24|109.04|0
1631644200000|2021-09-14 18:30:00|111.9|109.7|110.36|108.16|111.9|109.7|110.36|108.16|0
1631644500000|2021-09-14 18:35:00|110.47|108.27|110.58|108.38|111.12|108.92|109.59|107.39|0
1631644800000|2021-09-14 18:40:00|110.68|108.48|111.56|109.36|111.78|109.58|110.68|108.48|0
1631645100000|2021-09-14 18:45:00|111.45|109.25|109.59|107.39|111.45|109.25|109.37|107.17|0
1631645400000|2021-09-14 18:50:00|109.37|107.17|110.9|108.7|110.9|108.7|108.61|106.41|0
1631645700000|2021-09-14 18:55:00|111.01|108.81|112.54|110.34|112.77|110.57|110.57|108.37|0
1631646000000|2021-09-14 19:00:00|112.43|110.23|111.99|109.79|112.54|110.34|111.44|109.24|0
1631646300000|2021-09-14 19:05:00|111.77|109.57|111.88|109.68|113.21|111.01|111.66|109.46|0
1631646600000|2021-09-14 19:10:00|111.77|109.57|111|108.8|112.43|110.23|110.89|108.69|0
1631646900000|2021-09-14 19:15:00|111.1|108.9|109.9|107.7|111.32|109.12|109.57|107.37|0
1631647200000|2021-09-14 19:20:00|110.01|107.81|110.33|108.13|111.98|109.78|109.46|107.26|0
1631647500000|2021-09-14 19:25:00|110.28|108.08|109.57|107.37|110.77|108.57|109.35|107.15|0
1631647800000|2021-09-14 19:30:00|109.46|107.26|109.77|107.57|110.09|107.89|108.57|106.37|0
1631648100000|2021-09-14 19:35:00|109.55|107.35|109.98|107.78|109.98|107.78|108.57|106.37|0
1631648400000|2021-09-14 19:40:00|109.44|107.24|110.2|108|110.96|108.76|109.11|106.91|0
1631648700000|2021-09-14 19:45:00|110.31|108.11|108.89|106.69|111.95|109.75|108.67|106.47|0
1631649000000|2021-09-14 19:50:00|108.67|106.47|112.06|109.86|112.83|110.63|108.45|106.25|0
1631649300000|2021-09-14 19:55:00|111.84|109.64|112.39|110.19|112.39|110.19|110.85|108.65|0
1631649600000|2021-09-14 20:00:00|112.94|110.74|112.39|110.19|113.05|110.85|111.72|109.52|0
1631649900000|2021-09-14 20:05:00|112.61|110.41|110.94|108.74|113.16|110.96|110.94|108.74|0
1631650200000|2021-09-14 20:10:00|111.05|108.85|111.05|108.85|111.27|109.07|110.83|108.63|0
1631650500000|2021-09-14 20:15:00|111.25|108.65|111.25|108.65|111.25|108.65|111.13|108.53|0
1631650800000|2021-09-14 20:20:00|111.3|108.7|111.24|108.64|111.47|108.87|111.13|108.53|0
1631651100000|2021-09-14 20:25:00|111.13|108.53|111.13|108.53|111.24|108.64|111.13|108.53|0
1631651700000|2021-09-14 20:35:00|111.12|108.52|111.12|108.52|111.12|108.52|111.12|108.52|0
1631652300000|2021-09-14 20:45:00|110.9|108.3|111.12|108.52|111.12|108.52|110.9|108.3|0
1631652600000|2021-09-14 20:50:00|111.01|108.41|111.12|108.52|111.12|108.52|111.01|108.41|0
1631652900000|2021-09-14 20:55:00|111|108.4|110.95|108.35|111.12|108.52|110.83|108.23|0
1631653200000|2021-09-14 21:00:00|110.98|108.38|110.86|108.26|111.03|108.43|110.86|108.26|0
1631653500000|2021-09-14 21:05:00|110.88|108.28|110.94|108.34|110.94|108.34|110.88|108.28|0
1631654100000|2021-09-14 21:15:00|111.02|108.42|111.08|108.48|111.08|108.48|111.02|108.42|0
1631654400000|2021-09-14 21:20:00|111.03|108.43|111.15|108.55|111.15|108.55|111.03|108.43|0
1631654700000|2021-09-14 21:25:00|111.13|108.53|111.09|108.49|111.16|108.56|111.08|108.48|0
1631655000000|2021-09-14 21:30:00|111.05|108.45|110.91|108.31|111.05|108.45|110.91|108.31|0
1631655300000|2021-09-14 21:35:00|110.99|108.39|110.62|108.02|110.99|108.39|110.62|108.02|0
1631655600000|2021-09-14 21:40:00|110.61|108.01|110.51|107.91|110.62|108.02|110.36|107.76|0
1631655900000|2021-09-14 21:45:00|110.52|107.92|110.49|107.89|110.52|107.92|110.43|107.83|0
1631656200000|2021-09-14 21:50:00|110.5|107.9|110.48|107.88|110.53|107.93|110.41|107.81|0
1631656500000|2021-09-14 21:55:00|110.53|107.93|110.6|108|110.6|108|110.51|107.91|0
1631656800000|2021-09-14 22:00:00|110.92|108.32|111.41|108.81|111.86|109.26|110.92|108.32|0
1631657100000|2021-09-14 22:05:00|111.53|108.93|111.19|108.59|111.53|108.93|110.86|108.26|0
1631657400000|2021-09-14 22:10:00|111.3|108.7|111.63|109.03|111.8|109.2|111.3|108.7|0
1631657700000|2021-09-14 22:15:00|111.74|109.14|111.74|109.14|111.97|109.37|111.63|109.03|0
1631658000000|2021-09-14 22:20:00|111.85|109.25|111.63|109.03|111.85|109.25|111.41|108.81|0
1631658300000|2021-09-14 22:25:00|111.52|108.92|111.18|108.58|111.52|108.92|111.18|108.58|0
1631658600000|2021-09-14 22:30:00|111.29|108.69|110.45|107.85|111.4|108.8|110.4|107.8|0
1631658900000|2021-09-14 22:35:00|110.51|107.91|110.62|108.02|110.62|108.02|110.51|107.91|0
1631659200000|2021-09-14 22:40:00|110.51|107.91|110.84|108.24|110.95|108.35|110.51|107.91|0
1631659500000|2021-09-14 22:45:00|110.73|108.13|110.73|108.13|110.95|108.35|110.73|108.13|0
1631659800000|2021-09-14 22:50:00|110.67|108.07|111.28|108.68|111.28|108.68|110.61|108.01|0
1631660100000|2021-09-14 22:55:00|111.39|108.79|111.39|108.79|111.5|108.9|111.39|108.79|0
1631660400000|2021-09-14 23:00:00|111.5|108.9|111.22|108.62|111.61|109.01|111.05|108.45|0
1631660700000|2021-09-14 23:05:00|111.27|108.67|111.49|108.89|111.6|109|111.27|108.67|0
1631661000000|2021-09-14 23:10:00|111.38|108.78|111.38|108.78|111.49|108.89|111.16|108.56|0
1631661300000|2021-09-14 23:15:00|111.49|108.89|111.15|108.55|111.49|108.89|111.15|108.55|0
1631661600000|2021-09-14 23:20:00|111.04|108.44|111.37|108.77|111.37|108.77|111.04|108.44|0
1631661900000|2021-09-14 23:25:00|111.26|108.66|111.37|108.77|111.37|108.77|111.26|108.66|0
1631662200000|2021-09-14 23:30:00|111.48|108.88|111.37|108.77|111.48|108.88|111.15|108.55|0
1631662500000|2021-09-14 23:35:00|111.48|108.88|112.48|109.88|112.6|110|111.48|108.88|0
1631662800000|2021-09-14 23:40:00|112.37|109.77|112.26|109.66|112.59|109.99|112.26|109.66|0
1631663100000|2021-09-14 23:45:00|112.37|109.77|112.03|109.43|112.37|109.77|111.81|109.21|0
1631663400000|2021-09-14 23:50:00|112.14|109.54|112.14|109.54|112.36|109.76|112.03|109.43|0
1631663700000|2021-09-14 23:55:00|112.19|109.59|112.7|110.1|112.7|110.1|112.03|109.43|0
1631664000000|2021-09-15 00:00:00|112.58|109.98|112.58|109.98|113.48|110.88|112.47|109.87|0
1631664300000|2021-09-15 00:05:00|112.47|109.87|112.8|110.2|113.14|110.54|112.36|109.76|0
1631664600000|2021-09-15 00:10:00|112.92|110.32|113.25|110.65|113.59|110.99|112.92|110.32|0
1631664900000|2021-09-15 00:15:00|113.36|110.76|113.81|111.21|114.15|111.55|113.25|110.65|0
1631665200000|2021-09-15 00:20:00|113.7|111.1|113.13|110.53|113.81|111.21|113.02|110.42|0
1631665500000|2021-09-15 00:25:00|113.25|110.65|113.69|111.09|113.81|111.21|113.24|110.64|0
1631665800000|2021-09-15 00:30:00|113.81|111.21|113.24|110.64|114.03|111.43|113.24|110.64|0
1631666100000|2021-09-15 00:35:00|113.13|110.53|113.13|110.53|113.24|110.64|112.45|109.85|0
1631666400000|2021-09-15 00:40:00|113.24|110.64|112.45|109.85|113.35|110.75|112.23|109.63|0
1631666700000|2021-09-15 00:45:00|112.34|109.74|112.56|109.96|112.79|110.19|112.34|109.74|0
1631667000000|2021-09-15 00:50:00|112.67|110.07|112.67|110.07|113.01|110.41|112.56|109.96|0
1631667300000|2021-09-15 00:55:00|112.56|109.96|111.99|109.39|112.56|109.96|111.66|109.06|0
1631667600000|2021-09-15 01:00:00|112.11|109.51|112.78|110.18|113.11|110.51|111.99|109.39|0
1631667900000|2021-09-15 01:05:00|112.89|110.29|113|110.4|113.22|110.62|112.33|109.73|0
1631668200000|2021-09-15 01:10:00|113.11|110.51|112.66|110.06|113.11|110.51|112.43|109.83|0
1631668500000|2021-09-15 01:15:00|112.77|110.17|112.77|110.17|113.11|110.51|112.21|109.61|0
1631668800000|2021-09-15 01:20:00|112.99|110.39|111.87|109.27|112.99|110.39|111.87|109.27|0
1631669100000|2021-09-15 01:25:00|111.76|109.16|112.31|109.71|112.43|109.83|111.76|109.16|0
1631669400000|2021-09-15 01:30:00|112.43|109.83|112.42|109.82|112.76|110.16|111.98|109.38|0
1631669700000|2021-09-15 01:35:00|112.31|109.71|112.09|109.49|112.42|109.82|111.64|109.04|0
1631670000000|2021-09-15 01:40:00|111.97|109.37|111.08|108.48|112.09|109.49|111.02|108.42|0
1631670300000|2021-09-15 01:45:00|110.97|108.37|110.75|108.15|111.19|108.59|110.3|107.7|0
1631670600000|2021-09-15 01:50:00|110.86|108.26|110.08|107.48|110.97|108.37|110.08|107.48|0
1631670900000|2021-09-15 01:55:00|110.19|107.59|110.41|107.81|110.52|107.92|109.97|107.37|0
1631671200000|2021-09-15 02:00:00|110.08|107.48|108.75|106.15|110.3|107.7|108.43|105.83|0
1631671500000|2021-09-15 02:05:00|108.64|106.04|108.97|106.37|109.08|106.48|108.32|105.72|0
1631671800000|2021-09-15 02:10:00|109.08|106.48|109.3|106.7|109.41|106.81|108.97|106.37|0
1631672100000|2021-09-15 02:15:00|109.41|106.81|110.62|108.02|110.62|108.02|109.41|106.81|0
1631672400000|2021-09-15 02:20:00|110.73|108.13|111.06|108.46|111.28|108.68|110.73|108.13|0
1631672700000|2021-09-15 02:25:00|110.95|108.35|110.95|108.35|111.45|108.85|110.84|108.24|0
1631673000000|2021-09-15 02:30:00|111.06|108.46|111.17|108.57|111.84|109.24|110.95|108.35|0
1631673300000|2021-09-15 02:35:00|111.06|108.46|110.28|107.68|111.17|108.57|110.28|107.68|0
1631673600000|2021-09-15 02:40:00|110.39|107.79|110.39|107.79|110.5|107.9|109.94|107.34|0
1631673900000|2021-09-15 02:45:00|110.27|107.67|110.72|108.12|110.83|108.23|110.27|107.67|0
1631674200000|2021-09-15 02:50:00|110.71|108.11|110.71|108.11|110.94|108.34|110.27|107.67|0
1631674500000|2021-09-15 02:55:00|110.6|108|110.71|108.11|111.04|108.44|110.38|107.78|0
1631674800000|2021-09-15 03:00:00|110.82|108.22|111.15|108.55|111.6|109|110.71|108.11|0
1631675100000|2021-09-15 03:05:00|111.26|108.66|111.15|108.55|111.37|108.77|111.04|108.44|0
1631675400000|2021-09-15 03:10:00|111.26|108.66|110.92|108.32|111.37|108.77|110.81|108.21|0
1631675700000|2021-09-15 03:15:00|110.81|108.21|110.92|108.32|111.03|108.43|110.59|107.99|0
1631676000000|2021-09-15 03:20:00|110.81|108.21|110.92|108.32|111.03|108.43|110.59|107.99|0
1631676300000|2021-09-15 03:25:00|111.03|108.43|111.7|109.1|111.7|109.1|110.92|108.32|0
1631676600000|2021-09-15 03:30:00|111.58|108.98|112.03|109.43|112.48|109.88|111.58|108.98|0
1631676900000|2021-09-15 03:35:00|111.92|109.32|111.69|109.09|111.92|109.32|111.69|109.09|0
1631677200000|2021-09-15 03:40:00|111.58|108.98|111.58|108.98|111.69|109.09|111.24|108.64|0
1631677500000|2021-09-15 03:45:00|111.8|109.2|112.02|109.42|112.13|109.53|111.8|109.2|0
1631677800000|2021-09-15 03:50:00|111.91|109.31|112.47|109.87|112.47|109.87|111.57|108.97|0
1631678100000|2021-09-15 03:55:00|112.35|109.75|112.24|109.64|112.69|110.09|112.13|109.53|0
1631678400000|2021-09-15 04:00:00|112.13|109.53|113.58|110.98|113.58|110.98|112.13|109.53|0
1631678700000|2021-09-15 04:05:00|113.47|110.87|113.47|110.87|113.92|111.32|113.47|110.87|0
1631679000000|2021-09-15 04:10:00|113.58|110.98|113.8|111.2|113.81|111.21|113.47|110.87|0
1631679300000|2021-09-15 04:15:00|113.69|111.09|113.58|110.98|113.8|111.2|113.46|110.86|0
1631679600000|2021-09-15 04:20:00|113.69|111.09|113.46|110.86|113.69|111.09|113.46|110.86|0
1631679900000|2021-09-15 04:25:00|113.57|110.97|113.12|110.52|113.57|110.97|113.01|110.41|0
1631680200000|2021-09-15 04:30:00|113.35|110.75|113.01|110.41|113.35|110.75|112.89|110.29|0
1631680500000|2021-09-15 04:35:00|112.89|110.29|113.12|110.52|113.23|110.63|112.89|110.29|0
1631680800000|2021-09-15 04:40:00|113|110.4|113.34|110.74|113.34|110.74|113|110.4|0
1631681100000|2021-09-15 04:45:00|113.23|110.63|113.79|111.19|114.01|111.41|113.23|110.63|0
1631681400000|2021-09-15 04:50:00|113.67|111.07|113.78|111.18|114.13|111.53|113.67|111.07|0
1631681700000|2021-09-15 04:55:00|113.9|111.3|114.01|111.41|114.01|111.41|113.78|111.18|0
1631682000000|2021-09-15 05:00:00|114.12|111.52|113.67|111.07|114.12|111.52|113.55|110.95|0
1631682300000|2021-09-15 05:05:00|113.44|110.84|112.99|110.39|113.95|111.35|112.88|110.28|0
1631682600000|2021-09-15 05:10:00|113.1|110.5|112.87|110.27|113.1|110.5|112.43|109.83|0
1631682900000|2021-09-15 05:15:00|112.99|110.39|111.75|109.15|112.99|110.39|111.53|108.93|0
1631683200000|2021-09-15 05:20:00|111.86|109.26|112.76|110.16|113.03|110.43|111.86|109.26|0
1631683500000|2021-09-15 05:25:00|112.64|110.04|111.97|109.37|112.64|110.04|111.97|109.37|0
1631683800000|2021-09-15 05:30:00|112.19|109.59|111.52|108.92|112.42|109.82|111.08|108.48|0
1631684100000|2021-09-15 05:35:00|111.41|108.81|111.41|108.81|112.41|109.81|111.41|108.81|0
1631684400000|2021-09-15 05:40:00|111.52|108.92|111.63|109.03|112.08|109.48|111.52|108.92|0
1631684700000|2021-09-15 05:45:00|111.52|108.92|113.29|110.69|113.51|110.91|111.4|108.8|0
1631685000000|2021-09-15 05:50:00|113.52|110.92|113.85|111.25|113.85|111.25|113.18|110.58|0
1631685300000|2021-09-15 05:55:00|113.74|111.14|113.4|110.8|113.96|111.36|113.4|110.8|0
1631685600000|2021-09-15 06:00:00|113.29|110.69|112.5|109.9|113.4|110.8|111.95|109.35|0
1631685900000|2021-09-15 06:05:00|112.28|109.68|112.05|109.45|112.84|110.24|112.05|109.45|0
1631686200000|2021-09-15 06:10:00|111.94|109.34|112.61|110.01|112.61|110.01|111.72|109.12|0
1631686500000|2021-09-15 06:15:00|112.5|109.9|111.94|109.34|112.5|109.9|111.5|108.9|0
1631686800000|2021-09-15 06:20:00|111.83|109.23|112.6|110|112.83|110.23|111.83|109.23|0
1631687100000|2021-09-15 06:25:00|112.71|110.11|112.27|109.67|113.05|110.45|112.27|109.67|0
1631687400000|2021-09-15 06:30:00|112.16|109.56|112.26|109.66|112.82|110.22|112.04|109.44|0
1631687700000|2021-09-15 06:35:00|112.15|109.55|112.37|109.77|112.37|109.77|111.49|108.89|0
1631688000000|2021-09-15 06:40:00|112.6|110|113.71|111.11|113.82|111.22|112.6|110|0
1631688300000|2021-09-15 06:45:00|113.77|111.17|113.71|111.11|114.16|111.56|113.48|110.88|0
1631688600000|2021-09-15 06:50:00|113.82|111.22|113.82|111.22|114.27|111.67|113.71|111.11|0
1631688900000|2021-09-15 06:55:00|113.93|111.33|113.82|111.22|114.49|111.89|113.7|111.1|0
1631689200000|2021-09-15 07:00:00|113.59|110.99|113.93|111.33|115.05|112.45|113.59|110.99|0
1631689500000|2021-09-15 07:05:00|113.73|111.53|113.16|110.96|114.18|111.98|113.16|110.96|0
1631689800000|2021-09-15 07:10:00|113.05|110.85|112.65|110.45|113.39|111.19|112.38|110.18|0
1631690100000|2021-09-15 07:15:00|112.71|110.51|114.28|112.08|114.39|112.19|112.6|110.4|0
1631690400000|2021-09-15 07:20:00|114.39|112.19|113.32|111.12|114.62|112.42|113.15|110.95|0
1631690700000|2021-09-15 07:25:00|113.27|111.07|113.6|111.4|113.83|111.63|112.71|110.51|0
1631691000000|2021-09-15 07:30:00|113.49|111.29|114.05|111.85|114.05|111.85|113.26|111.06|0
1631691300000|2021-09-15 07:35:00|113.94|111.74|113.71|111.51|114.05|111.85|113.26|111.06|0
1631691600000|2021-09-15 07:40:00|113.6|111.4|113.26|111.06|113.6|111.4|113.03|110.83|0
1631691900000|2021-09-15 07:45:00|113.14|110.94|113.25|111.05|113.7|111.5|113.03|110.83|0
1631692200000|2021-09-15 07:50:00|113.14|110.94|113.36|111.16|113.7|111.5|113.03|110.83|0
1631692500000|2021-09-15 07:55:00|113.25|111.05|113.47|111.27|113.47|111.27|112.91|110.71|0
1631692800000|2021-09-15 08:00:00|113.59|111.39|114.54|112.34|114.71|112.51|113.47|111.27|0
1631693100000|2021-09-15 08:05:00|114.48|112.28|114.26|112.06|114.71|112.51|114.14|111.94|0
1631693400000|2021-09-15 08:10:00|114.37|112.17|112.81|110.61|114.37|112.17|112.81|110.61|0
1631693700000|2021-09-15 08:15:00|112.69|110.49|113.37|111.17|113.59|111.39|112.69|110.49|0
1631694000000|2021-09-15 08:20:00|113.48|111.28|113.14|110.94|113.59|111.39|113.14|110.94|0
1631694300000|2021-09-15 08:25:00|113.03|110.83|114.04|111.84|114.15|111.95|112.91|110.71|0
1631694600000|2021-09-15 08:30:00|114.15|111.95|114.38|112.18|114.72|112.52|114.15|111.95|0
1631694900000|2021-09-15 08:35:00|114.49|112.29|114.72|112.52|114.83|112.63|114.38|112.18|0
1631695200000|2021-09-15 08:40:00|114.6|112.4|114.71|112.51|114.94|112.74|114.6|112.4|0
1631695500000|2021-09-15 08:45:00|114.65|112.45|114.37|112.17|114.71|112.51|114.37|112.17|0
1631695800000|2021-09-15 08:50:00|114.26|112.06|114.14|111.94|114.26|112.06|114.03|111.83|0
1631696100000|2021-09-15 08:55:00|114.03|111.83|113.91|111.71|114.14|111.94|113.8|111.6|0
1631696400000|2021-09-15 09:00:00|114.02|111.82|114.25|112.05|114.25|112.05|113.91|111.71|0
1631696700000|2021-09-15 09:05:00|114.14|111.94|114.25|112.05|114.36|112.16|114.13|111.93|0
1631697000000|2021-09-15 09:10:00|114.13|111.93|114.13|111.93|114.36|112.16|114.13|111.93|0
1631697300000|2021-09-15 09:15:00|114.24|112.04|114.7|112.5|114.81|112.61|114.24|112.04|0
1631697600000|2021-09-15 09:20:00|114.58|112.38|114.24|112.04|114.58|112.38|114.13|111.93|0
1631697900000|2021-09-15 09:25:00|114.13|111.93|113.9|111.7|114.24|112.04|113.67|111.47|0
1631698200000|2021-09-15 09:30:00|113.78|111.58|114.46|112.26|114.46|112.26|113.33|111.13|0
1631698500000|2021-09-15 09:35:00|114.35|112.15|114.12|111.92|114.35|112.15|114.01|111.81|0
1631698800000|2021-09-15 09:40:00|114|111.8|114|111.8|114.12|111.92|114|111.8|0
1631699100000|2021-09-15 09:45:00|114.11|111.91|114.34|112.14|114.45|112.25|114|111.8|0
1631699400000|2021-09-15 09:50:00|114.45|112.25|114.45|112.25|115.25|113.05|114.45|112.25|0
1631699700000|2021-09-15 09:55:00|114.56|112.36|114.79|112.59|114.84|112.64|114.56|112.36|0
1631700000000|2021-09-15 10:00:00|114.9|112.7|114.79|112.59|114.9|112.7|114.56|112.36|0
1631700300000|2021-09-15 10:05:00|114.9|112.7|114.78|112.58|115.13|112.93|114.78|112.58|0
1631700600000|2021-09-15 10:10:00|114.67|112.47|113.99|111.79|114.67|112.47|113.99|111.79|0
1631700900000|2021-09-15 10:15:00|114.1|111.9|113.76|111.56|114.44|112.24|113.76|111.56|0
1631701200000|2021-09-15 10:20:00|113.64|111.44|113.87|111.67|113.98|111.78|113.53|111.33|0
1631701500000|2021-09-15 10:25:00|113.92|111.72|114.21|112.01|114.32|112.12|113.87|111.67|0
1631701800000|2021-09-15 10:30:00|114.09|111.89|113.75|111.55|114.32|112.12|113.64|111.44|0
1631702100000|2021-09-15 10:35:00|113.86|111.66|113.63|111.43|113.86|111.66|113.52|111.32|0
1631702400000|2021-09-15 10:40:00|113.52|111.32|113.07|110.87|113.52|111.32|112.84|110.64|0
1631702700000|2021-09-15 10:45:00|112.96|110.76|112.17|109.97|113.07|110.87|111.94|109.74|0
1631703000000|2021-09-15 10:50:00|112.05|109.85|112.28|110.08|112.5|110.3|111.94|109.74|0
1631703300000|2021-09-15 10:55:00|112.16|109.96|111.94|109.74|112.16|109.96|111.16|108.96|0
1631703600000|2021-09-15 11:00:00|112.05|109.85|111.94|109.74|112.27|110.07|110.93|108.73|0
1631703900000|2021-09-15 11:05:00|111.82|109.62|112.04|109.84|112.16|109.96|111.6|109.4|0
1631704200000|2021-09-15 11:10:00|112.16|109.96|110.7|108.5|112.16|109.96|110.48|108.28|0
1631704500000|2021-09-15 11:15:00|110.59|108.39|111.26|109.06|111.37|109.17|110.48|108.28|0
1631704800000|2021-09-15 11:20:00|111.37|109.17|112.14|109.94|112.25|110.05|111.14|108.94|0
1631705100000|2021-09-15 11:25:00|112.25|110.05|111.36|109.16|112.48|110.28|111.14|108.94|0
1631705400000|2021-09-15 11:30:00|111.47|109.27|110.69|108.49|111.58|109.38|110.69|108.49|0
1631705700000|2021-09-15 11:35:00|110.8|108.6|110.47|108.27|110.91|108.71|110.14|107.94|0
1631706000000|2021-09-15 11:40:00|110.58|108.38|111.8|109.6|111.8|109.6|110.58|108.38|0
1631706300000|2021-09-15 11:45:00|111.91|109.71|111.68|109.48|112.13|109.93|111.68|109.48|0
1631706600000|2021-09-15 11:50:00|111.79|109.59|111.79|109.59|112.13|109.93|111.12|108.92|0
1631706900000|2021-09-15 11:55:00|111.68|109.48|111.68|109.48|111.9|109.7|111.46|109.26|0
1631707200000|2021-09-15 12:00:00|111.9|109.7|111.67|109.47|111.9|109.7|111.45|109.25|0
1631707500000|2021-09-15 12:05:00|111.79|109.59|111.23|109.03|111.79|109.59|110.9|108.7|0
1631707800000|2021-09-15 12:10:00|111.34|109.14|111|108.8|111.34|109.14|110.89|108.69|0
1631708100000|2021-09-15 12:15:00|110.89|108.69|111.44|109.24|111.78|109.58|110.89|108.69|0
1631708400000|2021-09-15 12:20:00|111.56|109.36|109.78|107.58|111.67|109.47|109.78|107.58|0
1631708700000|2021-09-15 12:25:00|110|107.8|109.23|107.03|110|107.8|108.36|106.16|0
1631709000000|2021-09-15 12:30:00|109.12|106.92|110.88|108.68|112|109.8|109.06|106.86|0
1631709300000|2021-09-15 12:35:00|111.1|108.9|111.55|109.35|111.99|109.79|111.1|108.9|0
1631709600000|2021-09-15 12:40:00|111.6|109.4|112.44|110.24|112.55|110.35|111.32|109.12|0
1631709900000|2021-09-15 12:45:00|112.32|110.12|112.21|110.01|112.66|110.46|111.76|109.56|0
1631710200000|2021-09-15 12:50:00|112.1|109.9|112.77|110.57|112.99|110.79|112.1|109.9|0
1631710500000|2021-09-15 12:55:00|112.65|110.45|112.65|110.45|112.88|110.68|112.21|110.01|0
1631710800000|2021-09-15 13:00:00|112.54|110.34|113.32|111.12|113.55|111.35|112.43|110.23|0
1631711100000|2021-09-15 13:05:00|113.43|111.23|112.76|110.56|113.43|111.23|112.31|110.11|0
1631711400000|2021-09-15 13:10:00|112.87|110.67|113.2|111|113.2|111|112.53|110.33|0
1631711700000|2021-09-15 13:15:00|113.09|110.89|111.86|109.66|113.65|111.45|111.86|109.66|0
1631712000000|2021-09-15 13:20:00|111.97|109.77|111.86|109.66|112.64|110.44|111.3|109.1|0
1631712300000|2021-09-15 13:25:00|111.97|109.77|112.08|109.88|112.41|110.21|111.3|109.1|0
1631712600000|2021-09-15 13:30:00|112.13|109.93|109.97|107.77|113.87|111.67|109.2|107|0
1631712900000|2021-09-15 13:35:00|110.19|107.99|107.66|105.46|110.19|107.99|107.34|105.14|0
1631713200000|2021-09-15 13:40:00|107.45|105.25|109.08|106.88|109.08|106.88|107.01|104.81|0
1631713500000|2021-09-15 13:45:00|109.19|106.99|115.22|113.02|115.22|113.02|109.19|106.99|0
1631713800000|2021-09-15 13:50:00|115.56|113.36|113.41|111.21|115.56|113.36|112.18|109.98|0
1631714100000|2021-09-15 13:55:00|113.18|110.98|114.14|111.94|115.04|112.84|112.96|110.76|0
1631714400000|2021-09-15 14:00:00|114.53|112.33|115.67|113.47|116.12|113.92|113.29|111.09|0
1631714700000|2021-09-15 14:05:00|115.55|113.35|113.18|110.98|115.67|113.47|113.06|110.86|0
1631715000000|2021-09-15 14:10:00|113.29|111.09|110.94|108.74|113.85|111.65|109.73|107.53|0
1631715300000|2021-09-15 14:15:00|110.72|108.52|112.72|110.52|112.72|110.52|109.07|106.87|0
1631715600000|2021-09-15 14:20:00|112.5|110.3|111.94|109.74|113.28|111.08|111.16|108.96|0
1631715900000|2021-09-15 14:25:00|111.83|109.63|111.49|109.29|112.72|110.52|111.16|108.96|0
1631716200000|2021-09-15 14:30:00|111.16|108.96|113.39|111.19|114.18|111.98|110.82|108.62|0
1631716500000|2021-09-15 14:35:00|113.61|111.41|113.72|111.52|114.74|112.54|113.39|111.19|0
1631716800000|2021-09-15 14:40:00|113.39|111.19|111.15|108.95|113.72|111.52|110.37|108.17|0
1631717100000|2021-09-15 14:45:00|111.26|109.06|113.04|110.84|113.16|110.96|110.93|108.73|0
1631717400000|2021-09-15 14:50:00|112.93|110.73|111.48|109.28|113.72|111.52|111.48|109.28|0
1631717700000|2021-09-15 14:55:00|111.7|109.5|113.83|111.63|113.94|111.74|111.25|109.05|0
1631718000000|2021-09-15 15:00:00|114.16|111.96|114.61|112.41|114.62|112.42|112.7|110.5|0
1631718300000|2021-09-15 15:05:00|114.27|112.07|115.27|113.07|115.84|113.64|114.27|112.07|0
1631718600000|2021-09-15 15:10:00|115.16|112.96|114.71|112.51|115.73|113.53|114.71|112.51|0
1631718900000|2021-09-15 15:15:00|114.82|112.62|115.04|112.84|115.72|113.52|114.7|112.5|0
1631719200000|2021-09-15 15:20:00|115.16|112.96|116.4|114.2|116.63|114.43|115.04|112.84|0
1631719500000|2021-09-15 15:25:00|116.29|114.09|116.06|113.86|117.2|115|115.94|113.74|0
1631719800000|2021-09-15 15:30:00|115.83|113.63|115.26|113.06|115.94|113.74|114.25|112.05|0
1631720100000|2021-09-15 15:35:00|114.98|112.78|115.83|113.63|116.05|113.85|114.58|112.38|0
1631720400000|2021-09-15 15:40:00|115.94|113.74|115.6|113.4|116.05|113.85|115.26|113.06|0
1631720700000|2021-09-15 15:45:00|115.48|113.28|114.46|112.26|115.48|113.28|113.9|111.7|0
1631721000000|2021-09-15 15:50:00|114.35|112.15|114.8|112.6|114.91|112.71|114.12|111.92|0
1631721300000|2021-09-15 15:55:00|114.69|112.49|116.5|114.3|116.5|114.3|114.57|112.37|0
1631721600000|2021-09-15 16:00:00|116.38|114.18|115.59|113.39|116.38|114.18|114.91|112.71|0
1631721900000|2021-09-15 16:05:00|115.47|113.27|115.92|113.72|116.38|114.18|114.91|112.71|0
1631722200000|2021-09-15 16:10:00|116.04|113.84|115.81|113.61|116.61|114.41|115.69|113.49|0
1631722500000|2021-09-15 16:15:00|115.92|113.72|116.83|114.63|117.06|114.86|115.92|113.72|0
1631722800000|2021-09-15 16:20:00|116.72|114.52|118.2|116|118.32|116.12|116.6|114.4|0
1631723100000|2021-09-15 16:25:00|118.32|116.12|118.89|116.69|119.94|117.74|118.2|116|0
1631723400000|2021-09-15 16:30:00|119.12|116.92|120.16|117.96|120.28|118.08|119.12|116.92|0
1631723700000|2021-09-15 16:35:00|120.28|118.08|121.09|118.89|121.09|118.89|120.16|117.96|0
1631724000000|2021-09-15 16:40:00|121.21|119.01|123.92|121.72|124.51|122.31|121.15|118.95|0
1631724300000|2021-09-15 16:45:00|123.8|121.6|122.97|120.77|124.03|121.83|122.5|120.3|0
1631724600000|2021-09-15 16:50:00|123.09|120.89|122.85|120.65|123.2|121|122.49|120.29|0
1631724900000|2021-09-15 16:55:00|122.96|120.76|123.67|121.47|124.15|121.95|122.96|120.76|0
1631725200000|2021-09-15 17:00:00|123.79|121.59|125.09|122.89|125.21|123.01|123.67|121.47|0
1631725500000|2021-09-15 17:05:00|125.03|122.83|123.78|121.58|125.81|123.61|123.78|121.58|0
1631725800000|2021-09-15 17:10:00|123.9|121.7|125.03|122.83|125.33|123.13|123.9|121.7|0
1631726100000|2021-09-15 17:15:00|125.33|123.13|125.21|123.01|125.57|123.37|124.97|122.77|0
1631726400000|2021-09-15 17:20:00|125.33|123.13|125.92|123.72|126.04|123.84|125.32|123.12|0
1631726700000|2021-09-15 17:25:00|126.04|123.84|126.04|123.84|126.4|124.2|125.62|123.42|0
1631727000000|2021-09-15 17:30:00|125.92|123.72|127.36|125.16|127.48|125.28|125.92|123.72|0
1631727300000|2021-09-15 17:35:00|127|124.8|126.27|124.07|127.12|124.92|126.15|123.95|0
1631727600000|2021-09-15 17:40:00|126.15|123.95|126.99|124.79|127.11|124.91|126.03|123.83|0
1631727900000|2021-09-15 17:45:00|126.93|124.73|127.71|125.51|128.44|126.24|126.87|124.67|0
1631728200000|2021-09-15 17:50:00|127.59|125.39|127.59|125.39|128.19|125.99|127.35|125.15|0
1631728500000|2021-09-15 17:55:00|127.71|125.51|125.59|123.39|133.45|131.25|125.59|123.39|0
1631728800000|2021-09-15 18:00:00|125.83|123.63|125.35|123.15|126.19|123.99|124.75|122.55|0
1631729100000|2021-09-15 18:05:00|125.47|123.27|126.66|124.46|126.66|124.46|125.23|123.03|0
1631729400000|2021-09-15 18:10:00|126.54|124.34|125.34|123.14|126.78|124.58|125.34|123.14|0
1631729700000|2021-09-15 18:15:00|125.46|123.26|124.62|122.42|126.3|124.1|124.5|122.3|0
1631730000000|2021-09-15 18:20:00|124.86|122.66|124.74|122.54|125.34|123.14|124.38|122.18|0
1631730300000|2021-09-15 18:25:00|124.98|122.78|125.21|123.01|126.05|123.85|124.98|122.78|0
1631730600000|2021-09-15 18:30:00|125.33|123.13|125.81|123.61|125.93|123.73|124.97|122.77|0
1631730900000|2021-09-15 18:35:00|125.87|123.67|126.05|123.85|126.89|124.69|125.81|123.61|0
1631731200000|2021-09-15 18:40:00|125.93|123.73|125.33|123.13|126.77|124.57|125.09|122.89|0
1631731500000|2021-09-15 18:45:00|125.44|123.24|126.16|123.96|126.4|124.2|125.33|123.13|0
1631731800000|2021-09-15 18:50:00|126.28|124.08|125.44|123.24|126.52|124.32|124.96|122.76|0
1631732100000|2021-09-15 18:55:00|125.56|123.36|124.96|122.76|125.68|123.48|124.84|122.64|0
1631732400000|2021-09-15 19:00:00|125.08|122.88|126.27|124.07|126.39|124.19|124.6|122.4|0
1631732700000|2021-09-15 19:05:00|126.39|124.19|126.63|124.43|126.63|124.43|125.79|123.59|0
1631733000000|2021-09-15 19:10:00|126.75|124.55|127.84|125.64|127.84|125.64|126.39|124.19|0
1631733300000|2021-09-15 19:15:00|127.96|125.76|129.17|126.97|129.17|126.97|127.59|125.39|0
1631733600000|2021-09-15 19:20:00|129.05|126.85|128.07|125.87|129.05|126.85|127.23|125.03|0
1631733900000|2021-09-15 19:25:00|128.19|125.99|128.07|125.87|128.56|126.36|127.59|125.39|0
1631734200000|2021-09-15 19:30:00|128.19|125.99|128.55|126.35|129.16|126.96|127.47|125.27|0
1631734500000|2021-09-15 19:35:00|128.68|126.48|130.01|127.81|130.26|128.06|128.43|126.23|0
1631734800000|2021-09-15 19:40:00|129.89|127.69|130.13|127.93|130.13|127.93|129.16|126.96|0
1631735100000|2021-09-15 19:45:00|130.01|127.81|129.03|126.83|130.38|128.18|128.91|126.71|0
1631735400000|2021-09-15 19:50:00|129.15|126.95|127.45|125.25|129.52|127.32|127.45|125.25|0
1631735700000|2021-09-15 19:55:00|127.57|125.37|127.81|125.61|127.81|125.61|126.73|124.53|0
1631736000000|2021-09-15 20:00:00|128.06|125.86|127.93|125.73|128.06|125.86|126.85|124.65|0
1631736300000|2021-09-15 20:05:00|127.81|125.61|128.05|125.85|128.17|125.97|127.75|125.55|0
1631736600000|2021-09-15 20:10:00|127.93|125.73|128.29|126.09|128.41|126.21|127.81|125.61|0
1631736900000|2021-09-15 20:15:00|128.37|125.77|128.12|125.52|128.49|125.89|128|125.4|0
1631737200000|2021-09-15 20:20:00|128.24|125.64|128.36|125.76|128.49|125.89|128.12|125.52|0
1631737500000|2021-09-15 20:25:00|128.48|125.88|128.85|126.25|128.85|126.25|128.48|125.88|0
1631737800000|2021-09-15 20:30:00|128.78|126.18|128.72|126.12|128.85|126.25|128.6|126|0
1631738100000|2021-09-15 20:35:00|128.84|126.24|129.57|126.97|129.69|127.09|128.72|126.12|0
1631738400000|2021-09-15 20:40:00|129.69|127.09|130.18|127.58|130.18|127.58|129.69|127.09|0
1631738700000|2021-09-15 20:45:00|130.3|127.7|130.42|127.82|130.42|127.82|130.06|127.46|0
1631739000000|2021-09-15 20:50:00|130.3|127.7|130.05|127.45|130.3|127.7|130.05|127.45|0
1631739300000|2021-09-15 20:55:00|129.93|127.33|129.86|127.26|129.99|127.39|129.86|127.26|0
1631739600000|2021-09-15 21:00:00|129.88|127.28|129.98|127.38|129.98|127.38|129.74|127.14|0
1631739900000|2021-09-15 21:05:00|129.88|127.28|129.85|127.25|129.88|127.28|129.71|127.11|0
1631740200000|2021-09-15 21:10:00|129.83|127.23|129.73|127.13|129.83|127.23|129.64|127.04|0
1631740500000|2021-09-15 21:15:00|129.68|127.08|129.33|126.73|129.68|127.08|129.33|126.73|0
1631740800000|2021-09-15 21:20:00|129.53|126.93|129.35|126.75|129.55|126.95|129.21|126.61|0
1631741100000|2021-09-15 21:25:00|129.29|126.69|129.28|126.68|129.35|126.75|129.19|126.59|0
1631741400000|2021-09-15 21:30:00|129.29|126.69|129.42|126.82|129.42|126.82|129.29|126.69|0
1631741700000|2021-09-15 21:35:00|129.47|126.87|129.47|126.87|129.54|126.94|129.45|126.85|0
1631742000000|2021-09-15 21:40:00|129.5|126.9|129.48|126.88|129.53|126.93|129.41|126.81|0
1631742300000|2021-09-15 21:45:00|129.43|126.83|129.5|126.9|129.5|126.9|129.42|126.82|0
1631742600000|2021-09-15 21:50:00|129.52|126.92|129.51|126.91|129.64|127.04|129.46|126.86|0
1631742900000|2021-09-15 21:55:00|129.53|126.93|129.54|126.94|129.6|127|129.51|126.91|0
1631743200000|2021-09-15 22:00:00|129.95|127.35|129.65|127.05|129.95|127.35|129.29|126.69|0
1631743500000|2021-09-15 22:05:00|129.77|127.17|129.65|127.05|129.89|127.29|129.65|127.05|0
1631743800000|2021-09-15 22:10:00|129.77|127.17|130.13|127.53|130.13|127.53|129.77|127.17|0
1631744100000|2021-09-15 22:15:00|130.25|127.65|130.01|127.41|130.25|127.65|130.01|127.41|0
1631744400000|2021-09-15 22:20:00|130.13|127.53|130.01|127.41|130.13|127.53|129.88|127.28|0
1631744700000|2021-09-15 22:25:00|130|127.4|130|127.4|130|127.4|129.88|127.28|0
1631745000000|2021-09-15 22:30:00|130.12|127.52|129.88|127.28|130.12|127.52|129.88|127.28|0
1631745300000|2021-09-15 22:35:00|129.51|126.91|129.75|127.15|129.75|127.15|129.51|126.91|0
1631745600000|2021-09-15 22:40:00|129.69|127.09|129.87|127.27|129.87|127.27|129.63|127.03|0
1631745900000|2021-09-15 22:45:00|129.99|127.39|129.99|127.39|130.3|127.7|129.87|127.27|0
1631746200000|2021-09-15 22:50:00|129.87|127.27|129.87|127.27|129.99|127.39|129.75|127.15|0
1631746500000|2021-09-15 22:55:00|129.99|127.39|129.99|127.39|130.11|127.51|129.99|127.39|0
1631746800000|2021-09-15 23:00:00|129.86|127.26|129.37|126.77|129.86|127.26|129.13|126.53|0
1631747100000|2021-09-15 23:05:00|129.25|126.65|129.01|126.41|129.37|126.77|128.88|126.28|0
1631747400000|2021-09-15 23:10:00|129.13|126.53|128.76|126.16|129.13|126.53|128.76|126.16|0
1631747700000|2021-09-15 23:15:00|129|126.4|129.24|126.64|129.24|126.64|128.88|126.28|0
1631748000000|2021-09-15 23:20:00|129.37|126.77|129|126.4|129.37|126.77|129|126.4|0
1631748300000|2021-09-15 23:25:00|128.88|126.28|128.87|126.27|129.12|126.52|128.87|126.27|0
1631748600000|2021-09-15 23:30:00|129|126.4|128.75|126.15|129|126.4|128.75|126.15|0
1631748900000|2021-09-15 23:35:00|128.63|126.03|129.11|126.51|129.11|126.51|128.63|126.03|0
1631749200000|2021-09-15 23:40:00|128.99|126.39|129.47|126.87|129.6|127|128.87|126.27|0
1631749500000|2021-09-15 23:45:00|129.6|127|129.41|126.81|129.72|127.12|129.29|126.69|0
1631749800000|2021-09-15 23:50:00|129.47|126.87|129.23|126.63|129.59|126.99|129.23|126.63|0
1631750100000|2021-09-15 23:55:00|129.1|126.5|129.35|126.75|129.59|126.99|128.98|126.38|0
1631750400000|2021-09-16 00:00:00|129.22|126.62|128.98|126.38|129.35|126.75|128.25|125.65|0
1631750700000|2021-09-16 00:05:00|129.1|126.5|128.97|126.37|129.22|126.62|128.37|125.77|0
1631751000000|2021-09-16 00:10:00|128.85|126.25|128.61|126.01|128.85|126.25|128.49|125.89|0
1631751300000|2021-09-16 00:15:00|128.49|125.89|128.48|125.88|128.61|126.01|128.24|125.64|0
1631751600000|2021-09-16 00:20:00|128.36|125.76|128.36|125.76|128.6|126|128.24|125.64|0
1631751900000|2021-09-16 00:25:00|128.24|125.64|128.72|126.12|128.97|126.37|128.24|125.64|0
1631752200000|2021-09-16 00:30:00|128.84|126.24|128.72|126.12|129.08|126.48|128.6|126|0
1631752500000|2021-09-16 00:35:00|128.78|126.18|129.08|126.48|129.08|126.48|128.72|126.12|0
1631752800000|2021-09-16 00:40:00|129.2|126.6|129.08|126.48|129.32|126.72|128.59|125.99|0
1631753100000|2021-09-16 00:45:00|128.96|126.36|129.32|126.72|129.44|126.84|128.96|126.36|0
1631753400000|2021-09-16 00:50:00|129.44|126.84|129.19|126.59|129.44|126.84|128.95|126.35|0
1631753700000|2021-09-16 00:55:00|129.32|126.72|128.95|126.35|129.32|126.72|128.95|126.35|0
1631754000000|2021-09-16 01:00:00|128.83|126.23|128.7|126.1|128.95|126.35|128.52|125.92|0
1631754300000|2021-09-16 01:05:00|128.82|126.22|129.67|127.07|129.8|127.2|128.82|126.22|0
1631754600000|2021-09-16 01:10:00|129.55|126.95|129.92|127.32|130.04|127.44|129.43|126.83|0
1631754900000|2021-09-16 01:15:00|129.97|127.37|130.04|127.44|130.04|127.44|129.43|126.83|0
1631755200000|2021-09-16 01:20:00|130.28|127.68|129.18|126.58|130.53|127.93|128.81|126.21|0
1631755500000|2021-09-16 01:25:00|129.12|126.52|128.93|126.33|129.3|126.7|128.81|126.21|0
1631755800000|2021-09-16 01:30:00|129.18|126.58|127.65|125.05|129.18|126.58|127.6|125|0
1631756100000|2021-09-16 01:35:00|127.72|125.12|128.56|125.96|128.69|126.09|127.72|125.12|0
1631756400000|2021-09-16 01:40:00|128.44|125.84|128.2|125.6|128.93|126.33|128.2|125.6|0
1631756700000|2021-09-16 01:45:00|128.07|125.47|127.59|124.99|128.2|125.6|127.59|124.99|0
1631757000000|2021-09-16 01:50:00|127.47|124.87|127.59|124.99|127.83|125.23|127.47|124.87|0
1631757300000|2021-09-16 01:55:00|127.46|124.86|126.98|124.38|127.59|124.99|126.86|124.26|0
1631757600000|2021-09-16 02:00:00|126.86|124.26|126.86|124.26|126.86|124.26|126.38|123.78|0
1631757900000|2021-09-16 02:05:00|126.74|124.14|127.34|124.74|127.34|124.74|126.73|124.13|0
1631758200000|2021-09-16 02:10:00|127.22|124.62|126.73|124.13|127.46|124.86|126.73|124.13|0
1631758500000|2021-09-16 02:15:00|126.61|124.01|126.73|124.13|126.97|124.37|126.13|123.53|0
1631758800000|2021-09-16 02:20:00|126.85|124.25|127.57|124.97|127.57|124.97|126.73|124.13|0
1631759100000|2021-09-16 02:25:00|127.45|124.85|127.2|124.6|127.57|124.97|126.72|124.12|0
1631759400000|2021-09-16 02:30:00|127.33|124.73|127.93|125.33|128.05|125.45|127.08|124.48|0
1631759700000|2021-09-16 02:35:00|128.05|125.45|127.8|125.2|128.05|125.45|127.56|124.96|0
1631760000000|2021-09-16 02:40:00|127.92|125.32|127.74|125.14|128.04|125.44|127.68|125.08|0
1631760300000|2021-09-16 02:45:00|127.68|125.08|127.92|125.32|128.16|125.56|127.68|125.08|0
1631760600000|2021-09-16 02:50:00|128.04|125.44|128.04|125.44|128.16|125.56|127.8|125.2|0
1631760900000|2021-09-16 02:55:00|127.92|125.32|127.67|125.07|128.16|125.56|127.19|124.59|0
1631761200000|2021-09-16 03:00:00|127.79|125.19|127.67|125.07|127.91|125.31|127.19|124.59|0
1631761500000|2021-09-16 03:05:00|127.55|124.95|128.03|125.43|128.33|125.73|127.55|124.95|0
1631761800000|2021-09-16 03:10:00|127.91|125.31|127.54|124.94|127.91|125.31|127.54|124.94|0
1631762100000|2021-09-16 03:15:00|127.42|124.82|127.54|124.94|127.78|125.18|127.42|124.82|0
1631762400000|2021-09-16 03:20:00|127.6|125|127.3|124.7|127.66|125.06|126.94|124.34|0
1631762700000|2021-09-16 03:25:00|127.18|124.58|126.81|124.21|127.42|124.82|126.81|124.21|0
1631763000000|2021-09-16 03:30:00|126.93|124.33|126.57|123.97|127.11|124.51|126.33|123.73|0
1631763300000|2021-09-16 03:35:00|126.69|124.09|126.08|123.48|126.69|124.09|126.08|123.48|0
1631763600000|2021-09-16 03:40:00|125.96|123.36|126.08|123.48|126.44|123.84|125.84|123.24|0
1631763900000|2021-09-16 03:45:00|126.14|123.54|125.84|123.24|126.32|123.72|125.72|123.12|0
1631764200000|2021-09-16 03:50:00|125.96|123.36|125.84|123.24|126.08|123.48|125.72|123.12|0
1631764500000|2021-09-16 03:55:00|125.72|123.12|125.47|122.87|125.84|123.24|125.47|122.87|0
1631764800000|2021-09-16 04:00:00|125.59|122.99|126.19|123.59|126.43|123.83|125.59|122.99|0
1631765100000|2021-09-16 04:05:00|126.07|123.47|125.83|123.23|126.19|123.59|125.59|122.99|0
1631765400000|2021-09-16 04:10:00|125.77|123.17|125.59|122.99|125.83|123.23|125.59|122.99|0
1631765700000|2021-09-16 04:15:00|125.47|122.87|125.46|122.86|125.59|122.99|125.35|122.75|0
1631766000000|2021-09-16 04:20:00|125.34|122.74|125.7|123.1|125.7|123.1|125.34|122.74|0
1631766300000|2021-09-16 04:25:00|125.82|123.22|125.34|122.74|125.82|123.22|125.34|122.74|0
1631766600000|2021-09-16 04:30:00|125.22|122.62|125.94|123.34|126.06|123.46|125.22|122.62|0
1631766900000|2021-09-16 04:35:00|125.99|123.39|126.05|123.45|126.29|123.69|125.94|123.34|0
1631767200000|2021-09-16 04:40:00|126.17|123.57|126.17|123.57|126.17|123.57|126.05|123.45|0
1631767500000|2021-09-16 04:45:00|126.29|123.69|126.53|123.93|126.65|124.05|126.29|123.69|0
1631767800000|2021-09-16 04:50:00|126.41|123.81|126.29|123.69|126.41|123.81|126.05|123.45|0
1631768100000|2021-09-16 04:55:00|126.17|123.57|126.04|123.44|126.29|123.69|125.92|123.32|0
1631768400000|2021-09-16 05:00:00|125.92|123.32|126.4|123.8|126.64|124.04|125.8|123.2|0
1631768700000|2021-09-16 05:05:00|126.28|123.68|126.4|123.8|127|124.4|126.28|123.68|0
1631769000000|2021-09-16 05:10:00|126.52|123.92|126.16|123.56|126.52|123.92|125.92|123.32|0
1631769300000|2021-09-16 05:15:00|126.28|123.68|126.03|123.43|126.28|123.68|125.91|123.31|0
1631769600000|2021-09-16 05:20:00|125.91|123.31|126.03|123.43|126.15|123.55|125.43|122.83|0
1631769900000|2021-09-16 05:25:00|125.91|123.31|126.03|123.43|126.15|123.55|125.91|123.31|0
1631770200000|2021-09-16 05:30:00|125.91|123.31|125.19|122.59|126.03|123.43|125.19|122.59|0
1631770500000|2021-09-16 05:35:00|125.31|122.71|124.59|121.99|125.31|122.71|124.59|121.99|0
1631770800000|2021-09-16 05:40:00|124.71|122.11|125.18|122.58|125.42|122.82|124.71|122.11|0
1631771100000|2021-09-16 05:45:00|125.3|122.7|125.78|123.18|125.9|123.3|125.18|122.58|0
1631771400000|2021-09-16 05:50:00|125.66|123.06|126.01|123.41|126.02|123.42|125.54|122.94|0
1631771700000|2021-09-16 05:55:00|125.95|123.35|126.01|123.41|126.37|123.77|125.89|123.29|0
1631772000000|2021-09-16 06:00:00|125.83|123.23|126.49|123.89|126.73|124.13|125.77|123.17|0
1631772300000|2021-09-16 06:05:00|126.61|124.01|127.09|124.49|127.45|124.85|126.37|123.77|0
1631772600000|2021-09-16 06:10:00|127.21|124.61|126.73|124.13|127.45|124.85|126.73|124.13|0
1631772900000|2021-09-16 06:15:00|126.85|124.25|126.84|124.24|127.21|124.61|126.6|124|0
1631773200000|2021-09-16 06:20:00|126.9|124.3|126.84|124.24|126.96|124.36|126.6|124|0
1631773500000|2021-09-16 06:25:00|126.72|124.12|126.78|124.18|126.84|124.24|126.48|123.88|0
1631773800000|2021-09-16 06:30:00|126.72|124.12|125.99|123.39|126.72|124.12|125.75|123.15|0
1631774100000|2021-09-16 06:35:00|126.11|123.51|125.99|123.39|126.35|123.75|125.87|123.27|0
1631774400000|2021-09-16 06:40:00|125.87|123.27|125.75|123.15|126.11|123.51|125.75|123.15|0
1631774700000|2021-09-16 06:45:00|125.63|123.03|125.15|122.55|125.75|123.15|124.91|122.31|0
1631775000000|2021-09-16 06:50:00|125.03|122.43|125.68|123.08|125.74|123.14|125.03|122.43|0
1631775300000|2021-09-16 06:55:00|125.62|123.02|125.74|123.14|126.1|123.5|125.5|122.9|0
1631775600000|2021-09-16 07:00:00|125.5|122.9|126.46|123.86|126.7|124.1|125.38|122.78|0
1631775900000|2021-09-16 07:05:00|126.5|124.3|126.19|123.99|126.74|124.54|126.02|123.82|0
1631776200000|2021-09-16 07:10:00|126.14|123.94|126.73|124.53|126.86|124.66|125.41|123.21|0
1631776500000|2021-09-16 07:15:00|126.86|124.66|127.7|125.5|127.7|125.5|126.49|124.29|0
1631776800000|2021-09-16 07:20:00|127.82|125.62|128.43|126.23|128.43|126.23|127.46|125.26|0
1631777100000|2021-09-16 07:25:00|128.42|126.22|127.82|125.62|128.42|126.22|127.33|125.13|0
1631777400000|2021-09-16 07:30:00|127.94|125.74|126.84|124.64|127.94|125.74|126.72|124.52|0
1631777700000|2021-09-16 07:35:00|126.97|124.77|126.6|124.4|127.69|125.49|126.6|124.4|0
1631778000000|2021-09-16 07:40:00|126.36|124.16|126.96|124.76|127.57|125.37|126.36|124.16|0
1631778300000|2021-09-16 07:45:00|126.84|124.64|126.23|124.03|127.26|125.06|126.11|123.91|0
1631778600000|2021-09-16 07:50:00|126.35|124.15|126.11|123.91|126.6|124.4|126.11|123.91|0
1631778900000|2021-09-16 07:55:00|126.23|124.03|127.44|125.24|127.68|125.48|126.11|123.91|0
1631779200000|2021-09-16 08:00:00|127.32|125.12|127.55|125.35|127.68|125.48|126.47|124.27|0
1631779500000|2021-09-16 08:05:00|127.68|125.48|127.79|125.59|128.04|125.84|127.43|125.23|0
1631779800000|2021-09-16 08:10:00|127.92|125.72|127.43|125.23|127.92|125.72|127.43|125.23|0
1631780100000|2021-09-16 08:15:00|127.31|125.11|127.55|125.35|127.79|125.59|126.58|124.38|0
1631780400000|2021-09-16 08:20:00|127.43|125.23|126.58|124.38|127.79|125.59|126.58|124.38|0
1631780700000|2021-09-16 08:25:00|126.46|124.26|126.94|124.74|127.06|124.86|126.46|124.26|0
1631781000000|2021-09-16 08:30:00|127.06|124.86|126.69|124.49|127.42|125.22|126.69|124.49|0
1631781300000|2021-09-16 08:35:00|126.81|124.61|126.57|124.37|126.81|124.61|125.97|123.77|0
1631781600000|2021-09-16 08:40:00|126.45|124.25|127.11|124.91|127.17|124.97|126.45|124.25|0
1631781900000|2021-09-16 08:45:00|127.05|124.85|126.44|124.24|127.65|125.45|126.32|124.12|0
1631782200000|2021-09-16 08:50:00|126.32|124.12|125.96|123.76|126.68|124.48|125.72|123.52|0
1631782500000|2021-09-16 08:55:00|125.84|123.64|125.96|123.76|126.2|124|125.72|123.52|0
1631782800000|2021-09-16 09:00:00|125.84|123.64|126.2|124|126.32|124.12|125.72|123.52|0
1631783100000|2021-09-16 09:05:00|126.08|123.88|126.07|123.87|126.08|123.88|125.59|123.39|0
1631783400000|2021-09-16 09:10:00|125.83|123.63|125.83|123.63|126.19|123.99|125.71|123.51|0
1631783700000|2021-09-16 09:15:00|125.95|123.75|125.88|123.68|125.95|123.75|125.35|123.15|0
1631784000000|2021-09-16 09:20:00|125.83|123.63|125.82|123.62|125.95|123.75|125.35|123.15|0
1631784300000|2021-09-16 09:25:00|125.94|123.74|125.82|123.62|126|123.8|125.58|123.38|0
1631784600000|2021-09-16 09:30:00|125.7|123.5|125.34|123.14|125.7|123.5|124.98|122.78|0
1631784900000|2021-09-16 09:35:00|125.46|123.26|124.98|122.78|125.46|123.26|124.86|122.66|0
1631785200000|2021-09-16 09:40:00|125.1|122.9|124.86|122.66|125.1|122.9|124.74|122.54|0
1631785500000|2021-09-16 09:45:00|124.85|122.65|123.78|121.58|124.85|122.65|123.19|120.99|0
1631785800000|2021-09-16 09:50:00|123.9|121.7|123.9|121.7|124.14|121.94|123.9|121.7|0
1631786100000|2021-09-16 09:55:00|123.78|121.58|124.01|121.81|124.13|121.93|123.66|121.46|0
1631786400000|2021-09-16 10:00:00|123.89|121.69|124.25|122.05|124.37|122.17|123.77|121.57|0
1631786700000|2021-09-16 10:05:00|124.37|122.17|124.6|122.4|124.84|122.64|124.37|122.17|0
1631787000000|2021-09-16 10:10:00|124.48|122.28|124.36|122.16|124.48|122.28|124.13|121.93|0
1631787300000|2021-09-16 10:15:00|124.24|122.04|124.72|122.52|124.72|122.52|124.24|122.04|0
1631787600000|2021-09-16 10:20:00|124.6|122.4|124.48|122.28|124.72|122.52|124.48|122.28|0
1631787900000|2021-09-16 10:25:00|124.53|122.33|124|121.8|124.6|122.4|124|121.8|0
1631788200000|2021-09-16 10:30:00|124.12|121.92|123.99|121.79|124.35|122.15|123.76|121.56|0
1631788500000|2021-09-16 10:35:00|124.11|121.91|123.87|121.67|124.35|122.15|123.87|121.67|0
1631788800000|2021-09-16 10:40:00|123.75|121.55|123.99|121.79|124.11|121.91|123.52|121.32|0
1631789100000|2021-09-16 10:45:00|124.11|121.91|124.11|121.91|124.23|122.03|123.99|121.79|0
1631789400000|2021-09-16 10:50:00|123.99|121.79|124.1|121.9|124.1|121.9|123.87|121.67|0
1631789700000|2021-09-16 10:55:00|124.22|122.02|124.58|122.38|124.7|122.5|124.22|122.02|0
1631790000000|2021-09-16 11:00:00|124.46|122.26|125.41|123.21|125.65|123.45|124.46|122.26|0
1631790300000|2021-09-16 11:05:00|125.29|123.09|125.05|122.85|125.65|123.45|124.93|122.73|0
1631790600000|2021-09-16 11:10:00|125.11|122.91|125.17|122.97|125.29|123.09|125.05|122.85|0
1631790900000|2021-09-16 11:15:00|125.29|123.09|125.16|122.96|125.53|123.33|125.16|122.96|0
1631791200000|2021-09-16 11:20:00|125.28|123.08|124.8|122.6|125.28|123.08|124.68|122.48|0
1631791500000|2021-09-16 11:25:00|124.92|122.72|124.68|122.48|124.92|122.72|124.09|121.89|0
1631791800000|2021-09-16 11:30:00|124.44|122.24|123.84|121.64|124.44|122.24|123.84|121.64|0
1631792100000|2021-09-16 11:35:00|123.61|121.41|123.37|121.17|123.61|121.41|122.89|120.69|0
1631792400000|2021-09-16 11:40:00|123.42|121.22|123.24|121.04|123.72|121.52|123.24|121.04|0
1631792700000|2021-09-16 11:45:00|123.18|120.98|122.89|120.69|123.24|121.04|122.53|120.33|0
1631793000000|2021-09-16 11:50:00|122.77|120.57|122.88|120.68|123|120.8|122.65|120.45|0
1631793300000|2021-09-16 11:55:00|122.77|120.57|122.64|120.44|122.88|120.68|122.29|120.09|0
1631793600000|2021-09-16 12:00:00|122.53|120.33|121.82|119.62|122.53|120.33|121.7|119.5|0
1631793900000|2021-09-16 12:05:00|121.7|119.5|122.91|120.71|123.45|121.25|119.77|117.57|0
1631794200000|2021-09-16 12:10:00|123.03|120.83|122.79|120.59|123.03|120.83|122.44|120.24|0
1631794500000|2021-09-16 12:15:00|122.91|120.71|123.14|120.94|123.26|121.06|122.79|120.59|0
1631794800000|2021-09-16 12:20:00|123.03|120.83|121.96|119.76|123.62|121.42|121.5|119.3|0
1631795100000|2021-09-16 12:25:00|122.08|119.88|122.31|120.11|122.31|120.11|120.79|118.59|0
1631795400000|2021-09-16 12:30:00|122.37|120.17|125.27|123.07|126.29|124.09|122.02|119.82|0
1631795700000|2021-09-16 12:35:00|125.03|122.83|125.51|123.31|125.87|123.67|124.2|122|0
1631796000000|2021-09-16 12:40:00|125.39|123.19|125.62|123.42|126.1|123.9|124.91|122.71|0
1631796300000|2021-09-16 12:45:00|125.74|123.54|125.86|123.66|125.98|123.78|125.38|123.18|0
1631796600000|2021-09-16 12:50:00|125.74|123.54|126.58|124.38|127.06|124.86|125.74|123.54|0
1631796900000|2021-09-16 12:55:00|126.46|124.26|126.58|124.38|126.82|124.62|126.1|123.9|0
1631797200000|2021-09-16 13:00:00|126.82|124.62|126.69|124.49|127.06|124.86|126.21|124.01|0
1631797500000|2021-09-16 13:05:00|126.81|124.61|126.27|124.07|127.28|125.08|125.61|123.41|0
1631797800000|2021-09-16 13:10:00|125.37|123.17|124.41|122.21|125.61|123.41|124.3|122.1|0
1631798100000|2021-09-16 13:15:00|124.53|122.33|125.25|123.05|125.61|123.41|124.53|122.33|0
1631798400000|2021-09-16 13:20:00|125.13|122.93|125.48|123.28|125.6|123.4|124.89|122.69|0
1631798700000|2021-09-16 13:25:00|125.6|123.4|124.88|122.68|125.6|123.4|124.53|122.33|0
1631799000000|2021-09-16 13:30:00|125|122.8|127.04|124.84|129.1|126.9|123.22|121.02|0
1631799300000|2021-09-16 13:35:00|127.77|125.57|126.2|124|127.77|125.57|125.12|122.92|0
1631799600000|2021-09-16 13:40:00|125.72|123.52|123.45|121.25|126.01|123.81|122.62|120.42|0
1631799900000|2021-09-16 13:45:00|123.57|121.37|121.15|118.95|124.28|122.08|119.79|117.59|0
1631800200000|2021-09-16 13:50:00|120.79|118.59|118.06|115.86|122.44|120.24|117.66|115.46|0
1631800500000|2021-09-16 13:55:00|118|115.8|118.69|116.49|119.97|117.77|117.43|115.23|0
1631800800000|2021-09-16 14:00:00|117.88|115.68|115.02|112.82|118.35|116.15|114.34|112.14|0
1631801100000|2021-09-16 14:05:00|115.25|113.05|118.65|116.45|118.88|116.68|114.79|112.59|0
1631801400000|2021-09-16 14:10:00|118.19|115.99|114.54|112.34|118.19|115.99|114.54|112.34|0
1631801700000|2021-09-16 14:15:00|114.43|112.23|113.86|111.66|115.33|113.13|113.08|110.88|0
1631802000000|2021-09-16 14:20:00|113.64|111.44|112.72|110.52|113.85|111.65|109.84|107.64|0
1631802300000|2021-09-16 14:25:00|112.61|110.41|114.19|111.99|114.53|112.33|111.94|109.74|0
1631802600000|2021-09-16 14:30:00|113.62|111.42|115.21|113.01|115.44|113.24|112.61|110.41|0
1631802900000|2021-09-16 14:35:00|115.32|113.12|115.66|113.46|116|113.8|113.96|111.76|0
1631803200000|2021-09-16 14:40:00|115.55|113.35|113.73|111.53|115.55|113.35|112.83|110.63|0
1631803500000|2021-09-16 14:45:00|113.5|111.3|113.05|110.85|114.06|111.86|112.71|110.51|0
1631803800000|2021-09-16 14:50:00|112.82|110.62|109.7|107.5|112.82|110.62|109.59|107.39|0
1631804100000|2021-09-16 14:55:00|109.59|107.39|111.34|109.14|111.34|109.14|107.59|105.39|0
1631804400000|2021-09-16 15:00:00|111.23|109.03|111.12|108.92|112.57|110.37|110.68|108.48|0
1631804700000|2021-09-16 15:05:00|111.23|109.03|112.79|110.59|113.02|110.82|110.34|108.14|0
1631805000000|2021-09-16 15:10:00|112.57|110.37|115.03|112.83|115.37|113.17|112.01|109.81|0
1631805300000|2021-09-16 15:15:00|114.92|112.72|110.36|108.16|114.92|112.72|108.49|106.29|0
1631805600000|2021-09-16 15:20:00|110.14|107.94|111.81|109.61|112.03|109.83|109.91|107.71|0
1631805900000|2021-09-16 15:25:00|111.58|109.38|112.25|110.05|112.93|110.73|111.36|109.16|0
1631806200000|2021-09-16 15:30:00|112.14|109.94|112.03|109.83|112.93|110.73|111.91|109.71|0
1631806500000|2021-09-16 15:35:00|112.14|109.94|113.15|110.95|113.15|110.95|110.91|108.71|0
1631806800000|2021-09-16 15:40:00|113.37|111.17|112.47|110.27|113.94|111.74|112.47|110.27|0
1631807100000|2021-09-16 15:45:00|112.36|110.16|112.13|109.93|112.69|110.49|111.24|109.04|0
1631807400000|2021-09-16 15:50:00|112.02|109.82|112.69|110.49|113.14|110.94|112.02|109.82|0
1631807700000|2021-09-16 15:55:00|112.58|110.38|113.81|111.61|113.81|111.61|111.79|109.59|0
1631808000000|2021-09-16 16:00:00|113.93|111.73|112.57|110.37|114.15|111.95|112.57|110.37|0
1631808300000|2021-09-16 16:05:00|112.68|110.48|114.49|112.29|114.49|112.29|112.68|110.48|0
1631808600000|2021-09-16 16:10:00|114.38|112.18|114.6|112.4|114.83|112.63|113.7|111.5|0
1631808900000|2021-09-16 16:15:00|114.72|112.52|116.43|114.23|116.43|114.23|114.6|112.4|0
1631809200000|2021-09-16 16:20:00|116.54|114.34|116.08|113.88|116.77|114.57|115.51|113.31|0
1631809500000|2021-09-16 16:25:00|115.97|113.77|115.56|113.36|116.2|114|115.05|112.85|0
1631809800000|2021-09-16 16:30:00|115.62|113.42|116.54|114.34|116.54|114.34|115.62|113.42|0
1631810100000|2021-09-16 16:35:00|116.42|114.22|116.3|114.1|116.76|114.56|116.3|114.1|0
1631810400000|2021-09-16 16:40:00|116.42|114.22|117.91|115.71|118.03|115.83|116.3|114.1|0
1631810700000|2021-09-16 16:45:00|117.8|115.6|117.8|115.6|118.61|116.41|117.68|115.48|0
1631811000000|2021-09-16 16:50:00|117.91|115.71|116.18|113.98|118.14|115.94|116.18|113.98|0
1631811300000|2021-09-16 16:55:00|116.41|114.21|116.98|114.78|117.45|115.25|116.41|114.21|0
1631811600000|2021-09-16 17:00:00|116.87|114.67|115.6|113.4|116.98|114.78|115.6|113.4|0
1631811900000|2021-09-16 17:05:00|115.72|113.52|116.06|113.86|116.17|113.97|115.14|112.94|0
1631812200000|2021-09-16 17:10:00|115.94|113.74|116.4|114.2|116.4|114.2|115.48|113.28|0
1631812500000|2021-09-16 17:15:00|116.28|114.08|117.43|115.23|117.43|115.23|116.17|113.97|0
1631812800000|2021-09-16 17:20:00|117.55|115.35|116.85|114.65|118.01|115.81|116.74|114.54|0
1631813100000|2021-09-16 17:25:00|116.97|114.77|116.97|114.77|117.32|115.12|116.74|114.54|0
1631813400000|2021-09-16 17:30:00|116.74|114.54|115.82|113.62|116.97|114.77|115.36|113.16|0
1631813700000|2021-09-16 17:35:00|115.7|113.5|114.9|112.7|115.7|113.5|114.44|112.24|0
1631814000000|2021-09-16 17:40:00|115.01|112.81|114.78|112.58|115.58|113.38|114.56|112.36|0
1631814300000|2021-09-16 17:45:00|114.67|112.47|115.69|113.49|115.81|113.61|114.44|112.24|0
1631814600000|2021-09-16 17:50:00|115.81|113.61|119.74|117.54|119.74|117.54|115.69|113.49|0
1631814900000|2021-09-16 17:55:00|119.62|117.42|120.44|118.24|120.56|118.36|119.39|117.19|0
1631815200000|2021-09-16 18:00:00|120.68|118.48|119.85|117.65|120.68|118.48|119.74|117.54|0
1631815500000|2021-09-16 18:05:00|119.97|117.77|120.44|118.24|120.55|118.35|119.38|117.18|0
1631815800000|2021-09-16 18:10:00|120.55|118.35|121.85|119.65|122.92|120.72|120.55|118.35|0
1631816100000|2021-09-16 18:15:00|122.08|119.88|119.61|117.41|124.78|122.58|119.49|117.29|0
1631816400000|2021-09-16 18:20:00|119.73|117.53|119.85|117.65|120.08|117.88|119.38|117.18|0
1631816700000|2021-09-16 18:25:00|119.84|117.64|119.61|117.41|120.43|118.23|118.67|116.47|0
1631817000000|2021-09-16 18:30:00|119.84|117.64|120.31|118.11|120.55|118.35|119.72|117.52|0
1631817300000|2021-09-16 18:35:00|120.37|118.17|120.07|117.87|120.9|118.7|119.96|117.76|0
1631817600000|2021-09-16 18:40:00|120.19|117.99|119.48|117.28|120.19|117.99|119.36|117.16|0
1631817900000|2021-09-16 18:45:00|119.6|117.4|120.19|117.99|120.19|117.99|119.36|117.16|0
1631818200000|2021-09-16 18:50:00|120.07|117.87|121.6|119.4|121.72|119.52|119.95|117.75|0
1631818500000|2021-09-16 18:55:00|121.49|119.29|122.44|120.24|122.91|120.71|121.49|119.29|0
1631818800000|2021-09-16 19:00:00|122.55|120.35|123.27|121.07|123.39|121.19|122.08|119.88|0
1631819100000|2021-09-16 19:05:00|123.39|121.19|125.56|123.36|126.29|124.09|123.27|121.07|0
1631819400000|2021-09-16 19:10:00|125.68|123.48|125.68|123.48|126.65|124.45|125.68|123.48|0
1631819700000|2021-09-16 19:15:00|125.8|123.6|124.46|122.26|126.04|123.84|123.86|121.66|0
1631820000000|2021-09-16 19:20:00|124.34|122.14|132.41|130.21|142.04|139.84|121.81|119.61|0
1631820300000|2021-09-16 19:25:00|127.05|124.85|122.16|119.96|127.05|124.85|122.04|119.84|0
1631820600000|2021-09-16 19:30:00|122.1|119.9|122.88|120.68|123.72|121.52|122.04|119.84|0
1631820900000|2021-09-16 19:35:00|123|120.8|123.83|121.63|123.83|121.63|122.52|120.32|0
1631821200000|2021-09-16 19:40:00|123.71|121.51|122.39|120.19|123.83|121.63|122.33|120.13|0
1631821500000|2021-09-16 19:45:00|122.51|120.31|121.2|119|122.99|120.79|121.2|119|0
1631821800000|2021-09-16 19:50:00|121.44|119.24|121.2|119|122.39|120.19|121.08|118.88|0
1631822100000|2021-09-16 19:55:00|121.08|118.88|120.48|118.28|121.19|118.99|120.13|117.93|0
1631822400000|2021-09-16 20:00:00|120.96|118.76|119.65|117.45|120.96|118.76|119.42|117.22|0
1631822700000|2021-09-16 20:05:00|119.42|117.22|119.89|117.69|120.01|117.81|118.95|116.75|0
1631823000000|2021-09-16 20:10:00|119.65|117.45|120|117.8|120.71|118.51|119.65|117.45|0
1631823300000|2021-09-16 20:15:00|119.77|117.57|119.73|117.13|120.08|117.57|119.61|117.01|0
1631823600000|2021-09-16 20:20:00|119.67|117.07|119.25|116.65|119.67|117.07|119.25|116.65|0
1631823900000|2021-09-16 20:25:00|119.37|116.77|119.37|116.77|119.49|116.89|119.25|116.65|0
1631824200000|2021-09-16 20:30:00|119.49|116.89|119.37|116.77|119.6|117|119.25|116.65|0
1631824500000|2021-09-16 20:35:00|119.25|116.65|119.01|116.41|119.37|116.77|118.66|116.06|0
1631824800000|2021-09-16 20:40:00|118.9|116.3|118.89|116.29|119.01|116.41|118.78|116.18|0
1631825100000|2021-09-16 20:45:00|119.01|116.41|118.66|116.06|119.01|116.41|118.66|116.06|0
1631825400000|2021-09-16 20:50:00|118.65|116.05|118.77|116.17|118.89|116.29|118.65|116.05|0
1631825700000|2021-09-16 20:55:00|118.89|116.29|118.82|116.22|119.47|116.87|118.77|116.17|0
1631826000000|2021-09-16 21:00:00|119.05|116.45|118.99|116.39|119.05|116.45|118.83|116.23|0
1631826300000|2021-09-16 21:05:00|119.04|116.44|118.78|116.18|119.12|116.52|118.69|116.09|0
1631826600000|2021-09-16 21:10:00|118.81|116.21|118.62|116.02|118.94|116.34|118.38|115.78|0
1631826900000|2021-09-16 21:15:00|118.64|116.04|118.72|116.12|118.72|116.12|118.64|116.04|0
1631827200000|2021-09-16 21:20:00|118.79|116.19|118.65|116.05|118.79|116.19|118.65|116.05|0
1631827500000|2021-09-16 21:25:00|118.67|116.07|118.8|116.2|118.8|116.2|118.67|116.07|0
1631827800000|2021-09-16 21:30:00|118.78|116.18|118.82|116.22|118.82|116.22|118.76|116.16|0
1631828100000|2021-09-16 21:35:00|118.78|116.18|118.76|116.16|118.87|116.27|118.76|116.16|0
1631828700000|2021-09-16 21:45:00|118.71|116.11|118.72|116.12|118.74|116.14|118.42|115.82|0
1631829000000|2021-09-16 21:50:00|118.74|116.14|118.79|116.19|118.79|116.19|118.74|116.14|0
1631829300000|2021-09-16 21:55:00|118.82|116.22|118.72|116.12|118.82|116.22|118.53|115.93|0
1631829600000|2021-09-16 22:00:00|118.68|116.08|118.73|116.13|119.44|116.84|118.68|116.08|0
1631829900000|2021-09-16 22:05:00|118.67|116.07|118.61|116.01|118.85|116.25|118.5|115.9|0
1631830200000|2021-09-16 22:10:00|118.73|116.13|118.73|116.13|118.85|116.25|118.73|116.13|0
1631830500000|2021-09-16 22:15:00|118.85|116.25|118.96|116.36|118.96|116.36|118.73|116.13|0
1631830800000|2021-09-16 22:20:00|119.08|116.48|119.19|116.59|119.31|116.71|118.96|116.36|0
1631831100000|2021-09-16 22:25:00|119.07|116.47|119.31|116.71|119.43|116.83|119.07|116.47|0
1631831400000|2021-09-16 22:30:00|119.43|116.83|119.42|116.82|119.54|116.94|119.19|116.59|0
1631831700000|2021-09-16 22:35:00|119.48|116.88|119.54|116.94|119.54|116.94|119.3|116.7|0
1631832000000|2021-09-16 22:40:00|119.42|116.82|119.54|116.94|119.54|116.94|119.3|116.7|0
1631832300000|2021-09-16 22:45:00|119.42|116.82|119.3|116.7|119.42|116.82|119.3|116.7|0
1631832600000|2021-09-16 22:50:00|119.18|116.58|119.3|116.7|119.41|116.81|119.18|116.58|0
1631832900000|2021-09-16 22:55:00|119.18|116.58|118.94|116.34|119.18|116.58|118.94|116.34|0
1631833200000|2021-09-16 23:00:00|119.06|116.46|119.29|116.69|119.29|116.69|119.06|116.46|0
1631833500000|2021-09-16 23:05:00|119.17|116.57|119.05|116.45|119.29|116.69|119.05|116.45|0
1631833800000|2021-09-16 23:10:00|119.11|116.51|119.17|116.57|119.17|116.57|119.05|116.45|0
1631834100000|2021-09-16 23:15:00|119.28|116.68|119.16|116.56|119.28|116.68|119.05|116.45|0
1631834400000|2021-09-16 23:20:00|119.05|116.45|119.28|116.68|119.28|116.68|119.05|116.45|0
1631834700000|2021-09-16 23:25:00|119.16|116.56|119.16|116.56|119.28|116.68|119.16|116.56|0
1631835000000|2021-09-16 23:30:00|119.28|116.68|119.16|116.56|119.28|116.68|119.04|116.44|0
1631835300000|2021-09-16 23:35:00|119.04|116.44|118.92|116.32|119.16|116.56|118.92|116.32|0
1631835600000|2021-09-16 23:40:00|118.69|116.09|117.63|115.03|118.69|116.09|117.28|114.68|0
1631835900000|2021-09-16 23:45:00|117.52|114.92|116.82|114.22|117.52|114.92|116.59|113.99|0
1631836200000|2021-09-16 23:50:00|116.7|114.1|117.39|114.79|117.39|114.79|116.58|113.98|0
1631836500000|2021-09-16 23:55:00|117.28|114.68|117.51|114.91|117.63|115.03|117.16|114.56|0
1631836800000|2021-09-17 00:00:00|117.39|114.79|117.74|115.14|117.74|115.14|116.58|113.98|0
1631837100000|2021-09-17 00:05:00|117.62|115.02|117.85|115.25|118.09|115.49|117.27|114.67|0
1631837400000|2021-09-17 00:10:00|117.97|115.37|117.38|114.78|117.97|115.37|117.27|114.67|0
1631837700000|2021-09-17 00:15:00|117.27|114.67|116.68|114.08|117.62|115.02|116.45|113.85|0
1631838000000|2021-09-17 00:20:00|116.8|114.2|116.8|114.2|117.03|114.43|116.22|113.62|0
1631838300000|2021-09-17 00:25:00|116.91|114.31|117.14|114.54|117.26|114.66|116.8|114.2|0
1631838600000|2021-09-17 00:30:00|117.03|114.43|117.02|114.42|117.49|114.89|116.91|114.31|0
1631838900000|2021-09-17 00:35:00|117.14|114.54|117.14|114.54|117.26|114.66|116.91|114.31|0
1631839200000|2021-09-17 00:40:00|117.25|114.65|116.84|114.24|117.25|114.65|116.56|113.96|0
1631839500000|2021-09-17 00:45:00|116.79|114.19|116.9|114.3|117.02|114.42|116.44|113.84|0
1631839800000|2021-09-17 00:50:00|117.02|114.42|116.9|114.3|117.13|114.53|116.78|114.18|0
1631840100000|2021-09-17 00:55:00|117.01|114.41|117.13|114.53|117.13|114.53|116.67|114.07|0
1631840400000|2021-09-17 01:00:00|117.24|114.64|117.13|114.53|117.48|114.88|117.01|114.41|0
1631840700000|2021-09-17 01:05:00|117.24|114.64|117.82|115.22|117.82|115.22|117.12|114.52|0
1631841000000|2021-09-17 01:10:00|117.94|115.34|118.4|115.8|118.52|115.92|117.7|115.1|0
1631841300000|2021-09-17 01:15:00|118.52|115.92|117.58|114.98|118.52|115.92|117.35|114.75|0
1631841600000|2021-09-17 01:20:00|117.47|114.87|118.05|115.45|118.05|115.45|117.47|114.87|0
1631841900000|2021-09-17 01:25:00|118.16|115.56|117.81|115.21|118.16|115.56|117.46|114.86|0
1631842200000|2021-09-17 01:30:00|117.58|114.98|115.61|113.01|117.58|114.98|115.26|112.66|0
1631842500000|2021-09-17 01:35:00|115.49|112.89|117.11|114.51|117.22|114.62|115.49|112.89|0
1631842800000|2021-09-17 01:40:00|116.99|114.39|117.92|115.32|118.04|115.44|116.76|114.16|0
1631843100000|2021-09-17 01:45:00|118.04|115.44|118.85|116.25|119.09|116.49|117.8|115.2|0
1631843400000|2021-09-17 01:50:00|118.97|116.37|118.62|116.02|118.97|116.37|118.38|115.78|0
1631843700000|2021-09-17 01:55:00|118.5|115.9|118.38|115.78|118.62|116.02|118.26|115.66|0
1631844000000|2021-09-17 02:00:00|118.32|115.72|119.2|116.6|119.32|116.72|118.26|115.66|0
1631844300000|2021-09-17 02:05:00|119.08|116.48|118.61|116.01|119.2|116.6|118.61|116.01|0
1631844600000|2021-09-17 02:10:00|118.49|115.89|118.96|116.36|119.08|116.48|118.49|115.89|0
1631844900000|2021-09-17 02:15:00|119.08|116.48|118.96|116.36|119.08|116.48|118.6|116|0
1631845200000|2021-09-17 02:20:00|118.95|116.35|119.3|116.7|119.9|117.3|118.95|116.35|0
1631845500000|2021-09-17 02:25:00|119.19|116.59|118.95|116.35|119.42|116.82|118.83|116.23|0
1631845800000|2021-09-17 02:30:00|118.83|116.23|118.6|116|118.95|116.35|118.48|115.88|0
1631846100000|2021-09-17 02:35:00|118.71|116.11|119.06|116.46|119.42|116.82|118.6|116|0
1631846400000|2021-09-17 02:40:00|119.12|116.52|119.29|116.69|119.41|116.81|118.77|116.17|0
1631846700000|2021-09-17 02:45:00|119.41|116.81|118.94|116.34|119.76|117.16|118.94|116.34|0
1631847000000|2021-09-17 02:50:00|118.71|116.11|118.94|116.34|118.99|116.39|118.47|115.87|0
1631847300000|2021-09-17 02:55:00|119.05|116.45|119.4|116.8|119.4|116.8|118.82|116.22|0
1631847600000|2021-09-17 03:00:00|119.52|116.92|119.52|116.92|119.52|116.92|119.17|116.57|0
1631847900000|2021-09-17 03:05:00|119.64|117.04|120.11|117.51|120.11|117.51|119.64|117.04|0
1631848200000|2021-09-17 03:10:00|119.99|117.39|120.1|117.5|120.22|117.62|119.87|117.27|0
1631848500000|2021-09-17 03:15:00|120.22|117.62|121.17|118.57|121.17|118.57|120.1|117.5|0
1631848800000|2021-09-17 03:20:00|121.05|118.45|121.05|118.45|121.52|118.92|121.05|118.45|0
1631849100000|2021-09-17 03:25:00|121.16|118.56|121.4|118.8|121.4|118.8|120.92|118.32|0
1631849400000|2021-09-17 03:30:00|121.34|118.74|120.68|118.08|121.4|118.8|120.57|117.97|0
1631849700000|2021-09-17 03:35:00|120.8|118.2|120.56|117.96|120.92|118.32|120.56|117.96|0
1631850000000|2021-09-17 03:40:00|120.68|118.08|121.69|119.09|121.81|119.21|120.68|118.08|0
1631850300000|2021-09-17 03:45:00|121.57|118.97|121.5|118.9|121.69|119.09|121.33|118.73|0
1631850600000|2021-09-17 03:50:00|121.57|118.97|121.56|118.96|121.68|119.08|121.33|118.73|0
1631850900000|2021-09-17 03:55:00|121.62|119.02|121.32|118.72|121.68|119.08|121.32|118.72|0
1631851200000|2021-09-17 04:00:00|121.44|118.84|121.68|119.08|121.68|119.08|121.21|118.61|0
1631851500000|2021-09-17 04:05:00|121.8|119.2|121.56|118.96|121.91|119.31|121.56|118.96|0
1631851800000|2021-09-17 04:10:00|121.67|119.07|121.55|118.95|121.79|119.19|121.55|118.95|0
1631852100000|2021-09-17 04:15:00|121.67|119.07|121.55|118.95|121.79|119.19|121.55|118.95|0
1631852400000|2021-09-17 04:20:00|121.43|118.83|122.86|120.26|123.1|120.5|121.43|118.83|0
1631852700000|2021-09-17 04:25:00|122.74|120.14|122.38|119.78|122.74|120.14|122.14|119.54|0
1631853000000|2021-09-17 04:30:00|122.5|119.9|122.26|119.66|122.5|119.9|122.02|119.42|0
1631853300000|2021-09-17 04:35:00|122.37|119.77|122.37|119.77|122.49|119.89|122.14|119.54|0
1631853600000|2021-09-17 04:40:00|122.49|119.89|122.61|120.01|122.73|120.13|122.37|119.77|0
1631853900000|2021-09-17 04:45:00|122.49|119.89|122.84|120.24|122.96|120.36|122.37|119.77|0
1631854200000|2021-09-17 04:50:00|122.72|120.12|123.2|120.6|123.32|120.72|122.54|119.94|0
1631854500000|2021-09-17 04:55:00|123.32|120.72|123.32|120.72|123.44|120.84|123.2|120.6|0
1631854800000|2021-09-17 05:00:00|123.44|120.84|123.19|120.59|123.56|120.96|122.84|120.24|0
1631855100000|2021-09-17 05:05:00|123.31|120.71|123.55|120.95|123.67|121.07|123.07|120.47|0
1631855400000|2021-09-17 05:10:00|123.67|121.07|122.83|120.23|123.67|121.07|122.71|120.11|0
1631855700000|2021-09-17 05:15:00|122.95|120.35|123.55|120.95|123.55|120.95|122.83|120.23|0
1631856000000|2021-09-17 05:20:00|123.66|121.06|123.9|121.3|124.02|121.42|123.54|120.94|0
1631856300000|2021-09-17 05:25:00|123.78|121.18|123.54|120.94|123.78|121.18|123.42|120.82|0
1631856600000|2021-09-17 05:30:00|123.66|121.06|123.06|120.46|123.78|121.18|122.94|120.34|0
1631856900000|2021-09-17 05:35:00|123.18|120.58|122.82|120.22|123.3|120.7|122.82|120.22|0
1631857200000|2021-09-17 05:40:00|122.94|120.34|122.81|120.21|123.29|120.69|122.81|120.21|0
1631857500000|2021-09-17 05:45:00|122.93|120.33|122.81|120.21|123.05|120.45|122.57|119.97|0
1631857800000|2021-09-17 05:50:00|122.93|120.33|123.17|120.57|123.41|120.81|122.81|120.21|0
1631858100000|2021-09-17 05:55:00|123.05|120.45|123.88|121.28|124.12|121.52|123.05|120.45|0
1631858400000|2021-09-17 06:00:00|123.76|121.16|123.4|120.8|124.36|121.76|123.05|120.45|0
1631858700000|2021-09-17 06:05:00|123.28|120.68|124|121.4|124.36|121.76|123.28|120.68|0
1631859000000|2021-09-17 06:10:00|123.88|121.28|124.24|121.64|124.6|122|123.76|121.16|0
1631859300000|2021-09-17 06:15:00|124.12|121.52|124.11|121.51|124.24|121.64|123.99|121.39|0
1631859600000|2021-09-17 06:20:00|124.23|121.63|124.35|121.75|124.59|121.99|124.23|121.63|0
1631859900000|2021-09-17 06:25:00|124.11|121.51|124.23|121.63|124.47|121.87|124.11|121.51|0
1631860200000|2021-09-17 06:30:00|124.35|121.75|123.63|121.03|124.47|121.87|123.63|121.03|0
1631860500000|2021-09-17 06:35:00|123.87|121.27|123.74|121.14|123.99|121.39|123.62|121.02|0
1631860800000|2021-09-17 06:40:00|123.62|121.02|123.74|121.14|123.86|121.26|123.5|120.9|0
1631861100000|2021-09-17 06:45:00|123.62|121.02|123.38|120.78|123.74|121.14|123.38|120.78|0
1631861400000|2021-09-17 06:50:00|123.44|120.84|123.14|120.54|123.44|120.84|123.02|120.42|0
1631861700000|2021-09-17 06:55:00|123.26|120.66|123.61|121.01|123.85|121.25|123.14|120.54|0
1631862000000|2021-09-17 07:00:00|123.85|121.25|124.81|122.21|125.3|122.7|123.49|120.89|0
1631862300000|2021-09-17 07:05:00|124.73|122.53|122.73|120.53|124.89|122.69|122.73|120.53|0
1631862600000|2021-09-17 07:10:00|122.61|120.41|122.96|120.76|123.8|121.6|122.61|120.41|0
1631862900000|2021-09-17 07:15:00|122.84|120.64|122.36|120.16|123.44|121.24|121.89|119.69|0
1631863200000|2021-09-17 07:20:00|122.24|120.04|122.3|120.1|122.6|120.4|121.89|119.69|0
1631863500000|2021-09-17 07:25:00|122.24|120.04|122.24|120.04|122.72|120.52|122.24|120.04|0
1631863800000|2021-09-17 07:30:00|122.12|119.92|122.12|119.92|122.48|120.28|122|119.8|0
1631864100000|2021-09-17 07:35:00|122.24|120.04|121.76|119.56|122.24|120.04|121.64|119.44|0
1631864400000|2021-09-17 07:40:00|121.88|119.68|121.16|118.96|121.88|119.68|121.04|118.84|0
1631864700000|2021-09-17 07:45:00|121.04|118.84|120.57|118.37|121.16|118.96|120.45|118.25|0
1631865000000|2021-09-17 07:50:00|120.51|118.31|121.87|119.67|121.99|119.79|120.45|118.25|0
1631865300000|2021-09-17 07:55:00|121.75|119.55|122.34|120.14|122.34|120.14|121.75|119.55|0
1631865600000|2021-09-17 08:00:00|122.22|120.02|122.22|120.02|122.34|120.14|121.75|119.55|0
1631865900000|2021-09-17 08:05:00|122.1|119.9|122.22|120.02|122.22|120.02|121.63|119.43|0
1631866200000|2021-09-17 08:10:00|122.1|119.9|121.74|119.54|122.34|120.14|121.5|119.3|0
1631866500000|2021-09-17 08:15:00|121.8|119.6|122.09|119.89|122.21|120.01|121.38|119.18|0
1631866800000|2021-09-17 08:20:00|121.97|119.77|121.62|119.42|122.15|119.95|121.62|119.42|0
1631867100000|2021-09-17 08:25:00|121.5|119.3|121.38|119.18|121.73|119.53|121.02|118.82|0
1631867400000|2021-09-17 08:30:00|121.26|119.06|120.78|118.58|121.38|119.18|120.78|118.58|0
1631867700000|2021-09-17 08:35:00|120.9|118.7|121.25|119.05|121.37|119.17|120.78|118.58|0
1631868000000|2021-09-17 08:40:00|121.37|119.17|121.25|119.05|121.73|119.53|121.25|119.05|0
1631868300000|2021-09-17 08:45:00|121.37|119.17|121.37|119.17|121.37|119.17|121.01|118.81|0
1631868600000|2021-09-17 08:50:00|121.25|119.05|121.84|119.64|121.84|119.64|121.25|119.05|0
1631868900000|2021-09-17 08:55:00|121.6|119.4|121.72|119.52|121.72|119.52|121.48|119.28|0
1631869200000|2021-09-17 09:00:00|121.65|119.45|121.06|118.86|121.72|119.52|121.06|118.86|0
1631869500000|2021-09-17 09:05:00|121|118.8|120.29|118.09|121|118.8|120.17|117.97|0
1631869800000|2021-09-17 09:10:00|120.41|118.21|118.18|115.98|120.65|118.45|118.18|115.98|0
1631870100000|2021-09-17 09:15:00|118.3|116.1|119.23|117.03|119.23|117.03|117.83|115.63|0
1631870400000|2021-09-17 09:20:00|119.11|116.91|118.64|116.44|119.23|117.03|118.52|116.32|0
1631870700000|2021-09-17 09:25:00|118.7|116.5|118.99|116.79|119.16|116.96|118.29|116.09|0
1631871000000|2021-09-17 09:30:00|118.93|116.73|118.4|116.2|118.99|116.79|118.29|116.09|0
1631871300000|2021-09-17 09:35:00|118.34|116.14|118.17|115.97|118.52|116.32|118.05|115.85|0
1631871600000|2021-09-17 09:40:00|118.05|115.85|117.12|114.92|118.28|116.08|117|114.8|0
1631871900000|2021-09-17 09:45:00|117.23|115.03|117.35|115.15|117.58|115.38|116.77|114.57|0
1631872200000|2021-09-17 09:50:00|117.23|115.03|116.7|114.5|117.29|115.09|115.84|113.64|0
1631872500000|2021-09-17 09:55:00|116.3|114.1|116.93|114.73|116.93|114.73|115.73|113.53|0
1631872800000|2021-09-17 10:00:00|116.76|114.56|115.66|113.46|116.76|114.56|115.38|113.18|0
1631873100000|2021-09-17 10:05:00|115.72|113.52|116.53|114.33|116.64|114.44|115.26|113.06|0
1631873400000|2021-09-17 10:10:00|116.41|114.21|116.75|114.55|116.99|114.79|116|113.8|0
1631873700000|2021-09-17 10:15:00|116.87|114.67|116.98|114.78|117.68|115.48|116.64|114.44|0
1631874000000|2021-09-17 10:20:00|116.87|114.67|115.14|112.94|116.87|114.67|114.56|112.36|0
1631874300000|2021-09-17 10:25:00|115.02|112.82|115.02|112.82|115.59|113.39|114.22|112.02|0
1631874600000|2021-09-17 10:30:00|115.07|112.87|115.53|113.33|115.71|113.51|114.45|112.25|0
1631874900000|2021-09-17 10:35:00|115.59|113.39|115.36|113.16|115.59|113.39|114.56|112.36|0
1631875200000|2021-09-17 10:40:00|115.24|113.04|114.21|112.01|115.47|113.27|114.1|111.9|0
1631875500000|2021-09-17 10:45:00|113.98|111.78|115.47|113.27|115.58|113.38|113.87|111.67|0
1631875800000|2021-09-17 10:50:00|115.35|113.15|115.12|112.92|115.7|113.5|114.78|112.58|0
1631876100000|2021-09-17 10:55:00|115.18|112.98|115.92|113.72|116.15|113.95|114.55|112.35|0
1631876400000|2021-09-17 11:00:00|115.81|113.61|116.84|114.64|116.96|114.76|115.69|113.49|0
1631876700000|2021-09-17 11:05:00|116.96|114.76|116.26|114.06|116.96|114.76|116.15|113.95|0
1631877000000|2021-09-17 11:10:00|116.15|113.95|115.95|113.75|117.1|114.9|113.34|111.14|0
1631877300000|2021-09-17 11:15:00|116.06|113.86|116.98|114.78|116.98|114.78|116.06|113.86|0
1631877600000|2021-09-17 11:20:00|117.1|114.9|116.52|114.32|117.21|115.01|116.52|114.32|0
1631877900000|2021-09-17 11:25:00|116.63|114.43|116.11|113.91|116.63|114.43|115.25|113.05|0
1631878200000|2021-09-17 11:30:00|116.06|113.86|115.82|113.62|116.28|114.08|115.37|113.17|0
1631878500000|2021-09-17 11:35:00|115.71|113.51|116.86|114.66|117.55|115.35|115.59|113.39|0
1631878800000|2021-09-17 11:40:00|116.97|114.77|116.85|114.65|117.09|114.89|116.39|114.19|0
1631879100000|2021-09-17 11:45:00|116.97|114.77|116.62|114.42|117.2|115|116.62|114.42|0
1631879400000|2021-09-17 11:50:00|116.5|114.3|116.96|114.76|117.2|115|116.5|114.3|0
1631879700000|2021-09-17 11:55:00|117.08|114.88|116.73|114.53|117.08|114.88|116.56|114.36|0
1631880000000|2021-09-17 12:00:00|116.96|114.76|117.77|115.57|117.77|115.57|116.73|114.53|0
1631880300000|2021-09-17 12:05:00|117.65|115.45|118.23|116.03|118.35|116.15|117.65|115.45|0
1631880600000|2021-09-17 12:10:00|118.29|116.09|118.69|116.49|118.93|116.73|118.23|116.03|0
1631880900000|2021-09-17 12:15:00|118.58|116.38|119.98|117.78|119.98|117.78|118.58|116.38|0
1631881200000|2021-09-17 12:20:00|119.86|117.66|119.74|117.54|120.68|118.48|119.74|117.54|0
1631881500000|2021-09-17 12:25:00|119.62|117.42|120.21|118.01|120.92|118.72|119.56|117.36|0
1631881800000|2021-09-17 12:30:00|120.33|118.13|120.68|118.48|120.8|118.6|120.09|117.89|0
1631882100000|2021-09-17 12:35:00|120.8|118.6|120.67|118.47|121.03|118.83|120.2|118|0
1631882400000|2021-09-17 12:40:00|120.56|118.36|120.08|117.88|120.79|118.59|119.97|117.77|0
1631882700000|2021-09-17 12:45:00|120.32|118.12|120.08|117.88|120.55|118.35|119.96|117.76|0
1631883000000|2021-09-17 12:50:00|119.96|117.76|119.26|117.06|120.08|117.88|119.26|117.06|0
1631883300000|2021-09-17 12:55:00|119.49|117.29|120.19|117.99|120.19|117.99|119.26|117.06|0
1631883600000|2021-09-17 13:00:00|120.08|117.88|120.43|118.23|120.43|118.23|119.84|117.64|0
1631883900000|2021-09-17 13:05:00|120.31|118.11|119.95|117.75|121.37|119.17|119.95|117.75|0
1631884200000|2021-09-17 13:10:00|119.84|117.64|120.89|118.69|121.13|118.93|119.84|117.64|0
1631884500000|2021-09-17 13:15:00|120.77|118.57|120.42|118.22|121.01|118.81|120.42|118.22|0
1631884800000|2021-09-17 13:20:00|120.3|118.1|120.42|118.22|120.65|118.45|119.83|117.63|0
1631885100000|2021-09-17 13:25:00|120.53|118.33|117.96|115.76|121.48|119.28|117.96|115.76|0
1631885400000|2021-09-17 13:30:00|117.61|115.41|116.8|114.6|119.71|117.51|115.99|113.79|0
1631885700000|2021-09-17 13:35:00|116.45|114.25|115.53|113.33|116.57|114.37|114.73|112.53|0
1631886000000|2021-09-17 13:40:00|115.64|113.44|116.21|114.01|118.3|116.1|114.96|112.76|0
1631886300000|2021-09-17 13:45:00|116.1|113.9|112.79|110.59|116.91|114.71|112.79|110.59|0
1631886600000|2021-09-17 13:50:00|112.9|110.7|110.55|108.35|113.24|111.04|110.43|108.23|0
1631886900000|2021-09-17 13:55:00|110.66|108.46|110.77|108.57|111.44|109.24|109.21|107.01|0
1631887200000|2021-09-17 14:00:00|110.88|108.68|110.21|108.01|112|109.8|109.87|107.67|0
1631887500000|2021-09-17 14:05:00|109.98|107.78|110.31|108.11|110.65|108.45|108.99|106.79|0
1631887800000|2021-09-17 14:10:00|110.2|108|107.66|105.46|110.31|108.11|107.44|105.24|0
1631888100000|2021-09-17 14:15:00|107.44|105.24|108.33|106.13|108.45|106.25|103.32|101.12|0
1631888400000|2021-09-17 14:20:00|108.22|106.02|107.67|105.47|109|106.8|107.56|105.36|0
1631888700000|2021-09-17 14:25:00|107.45|105.25|109.43|107.23|109.99|107.79|106.91|104.71|0
1631889000000|2021-09-17 14:30:00|109.32|107.12|109.64|107.44|110.31|108.11|107.23|105.03|0
1631889300000|2021-09-17 14:35:00|109.75|107.55|107.99|105.79|109.97|107.77|107.44|105.24|0
1631889600000|2021-09-17 14:40:00|107.88|105.68|106.14|103.94|107.88|105.68|106.03|103.83|0
1631889900000|2021-09-17 14:45:00|106.03|103.83|106.79|104.59|107.12|104.92|104.84|102.64|0
1631890200000|2021-09-17 14:50:00|106.68|104.48|107.88|105.68|107.99|105.79|105.38|103.18|0
1631890500000|2021-09-17 14:55:00|107.77|105.57|107.87|105.67|108.2|106|106.24|104.04|0
1631890800000|2021-09-17 15:00:00|107.44|105.24|105.91|103.71|108.31|106.11|104.61|102.41|0
1631891100000|2021-09-17 15:05:00|105.58|103.38|107.21|105.01|107.43|105.23|104.29|102.09|0
1631891400000|2021-09-17 15:10:00|106.89|104.69|109.62|107.42|109.73|107.53|105.05|102.85|0
1631891700000|2021-09-17 15:15:00|109.51|107.31|109.25|107.05|111.44|109.24|107.39|105.19|0
1631892000000|2021-09-17 15:20:00|109.14|106.94|109.13|106.93|110.02|107.82|109.03|106.83|0
1631892300000|2021-09-17 15:25:00|109.02|106.82|106.72|104.52|109.02|106.82|106.4|104.2|0
1631892600000|2021-09-17 15:30:00|106.62|104.42|106.18|103.98|106.62|104.42|103.71|101.51|0
1631892900000|2021-09-17 15:35:00|106.07|103.87|105.64|103.44|106.72|104.52|104.67|102.47|0
1631893200000|2021-09-17 15:40:00|105.53|103.33|105.53|103.33|106.5|104.3|104.88|102.68|0
1631893500000|2021-09-17 15:45:00|105.63|103.43|106.93|104.73|107.59|105.39|105.31|103.11|0
1631893800000|2021-09-17 15:50:00|106.71|104.51|104.02|101.82|106.71|104.51|103.81|101.61|0
1631894100000|2021-09-17 15:55:00|103.91|101.71|106.32|104.12|107.08|104.88|102.65|100.45|0
1631894400000|2021-09-17 16:00:00|106.21|104.01|107.62|105.42|107.73|105.53|105.78|103.58|0
1631894700000|2021-09-17 16:05:00|107.73|105.53|107.84|105.64|108.06|105.86|106.97|104.77|0
1631895000000|2021-09-17 16:10:00|107.73|105.53|106.64|104.44|108.61|106.41|106.53|104.33|0
1631895300000|2021-09-17 16:15:00|106.74|104.54|106.31|104.11|107.07|104.87|106.31|104.11|0
1631895600000|2021-09-17 16:20:00|106.2|104|109.15|106.95|109.15|106.95|106.2|104|0
1631895900000|2021-09-17 16:25:00|109.04|106.84|107.5|105.3|109.15|106.95|107.5|105.3|0
1631896200000|2021-09-17 16:30:00|107.61|105.41|108.7|106.5|109.04|106.84|107.61|105.41|0
1631896500000|2021-09-17 16:35:00|108.81|106.61|110.14|107.94|110.14|107.94|108.81|106.61|0
1631896800000|2021-09-17 16:40:00|110.25|108.05|108.81|106.61|110.36|108.16|108.7|106.5|0
1631897100000|2021-09-17 16:45:00|108.92|106.72|108.48|106.28|109.47|107.27|108.48|106.28|0
1631897400000|2021-09-17 16:50:00|108.58|106.38|108.8|106.6|109.58|107.38|108.14|105.94|0
1631897700000|2021-09-17 16:55:00|108.91|106.71|107.81|105.61|109.47|107.27|107.7|105.5|0
1631898000000|2021-09-17 17:00:00|108.03|105.83|106.61|104.41|108.14|105.94|106.29|104.09|0
1631898300000|2021-09-17 17:05:00|106.5|104.3|105.79|103.59|107.26|105.06|105.74|103.54|0
1631898600000|2021-09-17 17:10:00|105.96|103.76|106.39|104.19|108.24|106.04|105.96|103.76|0
1631898900000|2021-09-17 17:15:00|106.5|104.3|105.42|103.22|107.15|104.95|105.31|103.11|0
1631899200000|2021-09-17 17:20:00|105.31|103.11|104.88|102.68|105.96|103.76|104.88|102.68|0
1631899500000|2021-09-17 17:25:00|104.77|102.57|106.07|104.07|106.07|104.07|104.34|102.14|0
1631899800000|2021-09-17 17:30:00|105.96|103.96|106.5|104.5|106.5|104.5|104.35|102.35|0
1631900100000|2021-09-17 17:35:00|106.61|104.61|107.25|105.25|107.47|105.47|106.39|104.39|0
1631900400000|2021-09-17 17:40:00|107.36|105.36|106.39|104.39|107.47|105.47|105.85|103.85|0
1631900700000|2021-09-17 17:45:00|106.06|104.06|103.18|101.18|106.28|104.28|103.08|101.08|0
1631901000000|2021-09-17 17:50:00|103.08|101.08|104.13|102.13|104.24|102.24|102.55|100.55|0
1631901300000|2021-09-17 17:55:00|103.82|101.82|104.77|102.77|104.77|102.77|103.82|101.82|0
1631901600000|2021-09-17 18:00:00|104.66|102.66|104.88|102.88|105.3|103.3|104.24|102.24|0
1631901900000|2021-09-17 18:05:00|105.09|103.09|106.27|104.27|106.27|104.27|104.66|102.66|0
1631902200000|2021-09-17 18:10:00|106.59|104.59|104.34|102.34|106.81|104.81|104.34|102.34|0
1631902500000|2021-09-17 18:15:00|104.66|102.66|103.91|101.91|105.08|103.08|103.59|101.59|0
1631902800000|2021-09-17 18:20:00|103.8|101.8|105.72|103.72|105.83|103.83|103.8|101.8|0
1631903100000|2021-09-17 18:25:00|105.61|103.61|103.9|101.9|105.83|103.83|103.69|101.69|0
1631903400000|2021-09-17 18:30:00|103.8|101.8|103.37|101.37|104.43|102.43|103.27|101.27|0
1631903700000|2021-09-17 18:35:00|103.27|101.27|104|102|104.22|102.22|102.53|100.53|0
1631904000000|2021-09-17 18:40:00|104.11|102.11|105.6|103.6|105.82|103.82|104|102|0
1631904300000|2021-09-17 18:45:00|105.93|103.93|105.71|103.71|106.03|104.03|104.85|102.85|0
1631904600000|2021-09-17 18:50:00|105.6|103.6|104.85|102.85|105.92|103.92|104.64|102.64|0
1631904900000|2021-09-17 18:55:00|105.06|103.06|105.06|103.06|106.57|104.57|104.31|102.31|0
1631905200000|2021-09-17 19:00:00|105.38|103.38|106.89|104.89|107.1|105.1|105.27|103.27|0
1631905500000|2021-09-17 19:05:00|106.78|104.78|104.95|102.95|106.78|104.78|104.74|102.74|0
1631905800000|2021-09-17 19:10:00|104.73|102.73|103.99|101.99|105.38|103.38|103.56|101.56|0
1631906100000|2021-09-17 19:15:00|103.77|101.77|105.05|103.05|105.16|103.16|103.56|101.56|0
1631906400000|2021-09-17 19:20:00|105.16|103.16|106.44|104.44|106.44|104.44|105.16|103.16|0
1631906700000|2021-09-17 19:25:00|106.12|104.12|104.46|102.46|106.23|104.23|104.09|102.09|0
1631907000000|2021-09-17 19:30:00|104.51|102.51|104.94|102.94|105.04|103.04|103.87|101.87|0
1631907300000|2021-09-17 19:35:00|104.72|102.72|104.51|102.51|105.79|103.79|103.66|101.66|0
1631907600000|2021-09-17 19:40:00|104.72|102.72|107.19|105.19|107.51|105.51|104.72|102.72|0
1631907900000|2021-09-17 19:45:00|107.41|105.41|103.23|101.23|107.51|105.51|103.02|101.02|0
1631908200000|2021-09-17 19:50:00|103.65|101.65|105.25|103.25|105.67|103.67|102.91|100.91|0
1631908500000|2021-09-17 19:55:00|105.03|103.03|104.6|102.6|107.07|105.07|103.86|101.86|0
1631908800000|2021-09-17 20:00:00|104.28|102.28|102.27|100.27|104.28|102.28|100.39|98.39|0
1631909100000|2021-09-17 20:05:00|102.38|100.38|101.74|99.74|102.48|100.48|101.43|99.43|0
1631909400000|2021-09-17 20:10:00|101.64|99.64|101.64|99.64|102.06|100.06|101.01|99.01|0
1632121500000|2021-09-20 07:05:00|89.96|87.96|90.73|88.73|91.78|89.78|89.68|87.68|0
1632121800000|2021-09-20 07:10:00|90.53|88.53|89.86|87.86|91.63|89.63|89.58|87.58|0
1632122100000|2021-09-20 07:15:00|89.96|87.96|91.25|89.25|91.45|89.45|89.36|87.36|0
1632122400000|2021-09-20 07:20:00|91.45|89.45|90.77|88.77|91.45|89.45|89.83|87.83|0
1632122700000|2021-09-20 07:25:00|90.73|88.73|89.54|87.54|90.73|88.73|89.07|87.07|0
1632123000000|2021-09-20 07:30:00|89.44|87.44|90.96|88.96|91.15|89.15|89.16|87.16|0
1632123300000|2021-09-20 07:35:00|90.91|88.91|92.2|90.2|92.2|90.2|90.58|88.58|0
1632123600000|2021-09-20 07:40:00|92.15|90.15|91.96|89.96|92.25|90.25|90.34|88.34|0
1632123900000|2021-09-20 07:45:00|91.82|89.82|91.24|89.24|92.01|90.01|90.81|88.81|0
1632124200000|2021-09-20 07:50:00|91.28|89.28|89.62|87.62|91.28|89.28|89.1|87.1|0
1632124500000|2021-09-20 07:55:00|89.71|87.71|89.43|87.43|89.81|87.81|88.68|86.68|0
1632124800000|2021-09-20 08:00:00|89.71|87.71|89.52|87.52|89.81|87.81|88.3|86.3|0
1632125100000|2021-09-20 08:05:00|89.43|87.43|89.71|87.71|89.99|87.99|88.39|86.39|0
1632125400000|2021-09-20 08:10:00|89.8|87.8|88.57|86.57|89.8|87.8|88.39|86.39|0
1632125700000|2021-09-20 08:15:00|88.76|86.76|87.82|85.82|88.85|86.85|87.64|85.64|0
1632126000000|2021-09-20 08:20:00|87.73|85.73|89.73|87.73|91.08|89.08|86.88|84.88|0
1632126300000|2021-09-20 08:25:00|89.54|87.54|90.19|88.19|90.47|88.47|88.61|86.61|0
1632126600000|2021-09-20 08:30:00|90.29|88.29|90.75|88.75|90.85|88.85|89.07|87.07|0
1632126900000|2021-09-20 08:35:00|90.66|88.66|90.66|88.66|90.89|88.89|90.38|88.38|0
1632127200000|2021-09-20 08:40:00|90.47|88.47|90.18|88.18|90.47|88.47|89.53|87.53|0
1632127500000|2021-09-20 08:45:00|90.28|88.28|90.75|88.75|91.31|89.31|89.9|87.9|0
1632127800000|2021-09-20 08:50:00|90.84|88.84|91.22|89.22|92.17|90.17|90.84|88.84|0
1632128100000|2021-09-20 08:55:00|91.03|89.03|90.27|88.27|91.4|89.4|89.52|87.52|0
1632128400000|2021-09-20 09:00:00|90.08|88.08|88.96|86.96|90.27|88.27|88.96|86.96|0
1632128700000|2021-09-20 09:05:00|89.05|87.05|89.8|87.8|89.89|87.89|88.96|86.96|0
1632129000000|2021-09-20 09:10:00|89.89|87.89|90.17|88.17|90.26|88.26|89.33|87.33|0
1632129300000|2021-09-20 09:15:00|90.07|88.07|89.42|87.42|90.07|88.07|89.42|87.42|0
1632129600000|2021-09-20 09:20:00|89.23|87.23|86.98|84.98|89.32|87.32|86.84|84.84|0
1632129900000|2021-09-20 09:25:00|87.03|85.03|87.21|85.21|87.95|85.95|86.11|84.11|0
1632130200000|2021-09-20 09:30:00|87.12|85.12|87.02|85.02|87.48|85.48|86.84|84.84|0
1632130500000|2021-09-20 09:35:00|86.93|84.93|86.38|84.38|87.02|85.02|86.1|84.1|0
1632130800000|2021-09-20 09:40:00|86.28|84.28|85.64|83.64|86.28|84.28|85.37|83.37|0
1632131100000|2021-09-20 09:45:00|85.73|83.73|85.19|83.19|85.73|83.73|84.82|82.82|0
1632131400000|2021-09-20 09:50:00|85.09|83.09|85.91|83.91|85.91|83.91|84.55|82.55|0
1632131700000|2021-09-20 09:55:00|85.82|83.82|85.73|83.73|86.09|84.09|85.54|83.54|0
1632132000000|2021-09-20 10:00:00|85.63|83.63|86.09|84.09|86.55|84.55|85.54|83.54|0
1632132300000|2021-09-20 10:05:00|86.18|84.18|86.95|84.95|87.56|85.56|86.18|84.18|0
1632132600000|2021-09-20 10:10:00|86.91|84.91|86.45|84.45|86.95|84.95|86.17|84.17|0
1632132900000|2021-09-20 10:15:00|86.54|84.54|85.98|83.98|87.37|85.37|84.45|82.45|0
1632133200000|2021-09-20 10:20:00|85.88|83.88|86.07|84.07|86.34|84.34|85.88|83.88|0
1632133500000|2021-09-20 10:25:00|86.06|84.06|86.8|84.8|87.08|85.08|86.06|84.06|0
1632133800000|2021-09-20 10:30:00|86.71|84.71|86.7|84.7|87.26|85.26|86.43|84.43|0
1632134100000|2021-09-20 10:35:00|86.61|84.61|85.97|83.97|86.8|84.8|85.6|83.6|0
1632134400000|2021-09-20 10:40:00|85.87|83.87|86.05|84.05|86.38|84.38|85.6|83.6|0
1632134700000|2021-09-20 10:45:00|86.15|84.15|86.33|84.33|86.6|84.6|86.1|84.1|0
1632135000000|2021-09-20 10:50:00|86.28|84.28|85.96|83.96|86.42|84.42|85.77|83.77|0
1632135300000|2021-09-20 10:55:00|86.05|84.05|84.95|82.95|86.05|84.05|84.5|82.5|0
1632135600000|2021-09-20 11:00:00|85.04|83.04|85.86|83.86|86.23|84.23|84.77|82.77|0
1632135900000|2021-09-20 11:05:00|85.95|83.95|85.4|83.4|86.13|84.13|85.31|83.31|0
1632136200000|2021-09-20 11:10:00|85.67|83.67|86.04|84.04|86.41|84.41|85.67|83.67|0
1632136500000|2021-09-20 11:15:00|85.95|83.95|85.35|83.35|86.04|84.04|85.3|83.3|0
1632136800000|2021-09-20 11:20:00|85.4|83.4|84.87|82.87|85.96|83.96|84.12|82.12|0
1632137100000|2021-09-20 11:25:00|84.96|82.96|85.05|83.05|85.33|83.33|84.33|82.33|0
1632137400000|2021-09-20 11:30:00|84.87|82.87|83.82|81.82|84.87|82.87|83.16|81.16|0
1632137700000|2021-09-20 11:35:00|83.73|81.73|84.17|82.17|84.45|82.45|83.1|81.1|0
1632138000000|2021-09-20 11:40:00|84.08|82.08|83.63|81.63|84.17|82.17|82.83|80.83|0
1632138300000|2021-09-20 11:45:00|83.72|81.72|83.63|81.63|83.9|81.9|83.19|81.19|0
1632138600000|2021-09-20 11:50:00|83.54|81.54|82.47|80.47|84.17|82.17|82.47|80.47|0
1632138900000|2021-09-20 11:55:00|82.56|80.56|82.65|80.65|83.09|81.09|82.56|80.56|0
1632139200000|2021-09-20 12:00:00|82.56|80.56|83.36|81.36|83.62|81.62|82.03|80.03|0
1632139500000|2021-09-20 12:05:00|83.27|81.27|82.2|80.2|83.76|81.76|82.06|80.06|0
1632139800000|2021-09-20 12:10:00|82.11|80.11|81.71|79.71|82.29|80.29|81.32|79.32|0
1632140100000|2021-09-20 12:15:00|81.67|79.67|80.38|78.38|82.1|80.1|78.11|76.11|0
1632140400000|2021-09-20 12:20:00|81.97|79.97|81.26|79.26|82.14|80.14|81.18|79.18|0
1632140700000|2021-09-20 12:25:00|81.44|79.44|81|79|81.61|79.61|80.74|78.74|0
1632141000000|2021-09-20 12:30:00|80.65|78.65|81.27|79.27|81.97|79.97|79.96|77.96|0
1632141300000|2021-09-20 12:35:00|81.36|79.36|82.14|80.14|82.4|80.4|81.31|79.31|0
1632141600000|2021-09-20 12:40:00|82.05|80.05|81.44|79.44|82.4|80.4|81.09|79.09|0
1632141900000|2021-09-20 12:45:00|81.53|79.53|83.37|81.37|83.45|81.45|81.44|79.44|0
1632142200000|2021-09-20 12:50:00|83.28|81.28|84.34|82.34|84.52|82.52|83.01|81.01|0
1632142500000|2021-09-20 12:55:00|84.25|82.25|83.27|81.27|84.25|82.25|83.27|81.27|0
1632142800000|2021-09-20 13:00:00|83.54|81.54|82.74|80.74|83.54|81.54|82.21|80.21|0
1632143100000|2021-09-20 13:05:00|82.83|80.83|83.97|81.97|83.97|81.97|82.21|80.21|0
1632143400000|2021-09-20 13:10:00|83.89|81.89|85.85|83.85|85.85|83.85|83.62|81.62|0
1632143700000|2021-09-20 13:15:00|85.76|83.76|86.57|84.57|87.3|85.3|85.76|83.76|0
1632144000000|2021-09-20 13:20:00|86.48|84.48|87.94|85.94|88.03|86.03|86.3|84.3|0
1632144300000|2021-09-20 13:25:00|87.84|85.84|86.29|84.29|87.84|85.84|85.93|83.93|0
1632144600000|2021-09-20 13:30:00|85.3|83.3|83.9|81.9|86.36|84.36|79.65|77.65|0
1632144900000|2021-09-20 13:35:00|83.76|81.76|84.65|82.65|86.08|84.08|81.58|79.58|0
1632145200000|2021-09-20 13:40:00|84.74|82.74|91.22|89.22|91.22|89.22|83.47|81.47|0
1632145500000|2021-09-20 13:45:00|91.5|89.5|84.08|82.08|92.16|90.16|82.35|80.35|0
1632145800000|2021-09-20 13:50:00|84.36|82.36|83.62|81.62|84.36|82.36|80.82|78.82|0
1632146100000|2021-09-20 13:55:00|83.53|81.53|82.71|80.71|84.08|82.08|81.45|79.45|0
1632146400000|2021-09-20 14:00:00|82.35|80.35|80.46|78.46|82.89|80.89|78.96|76.96|0
1632146700000|2021-09-20 14:05:00|80.2|78.2|79.66|77.66|82.61|80.61|79.4|77.4|0
1632147000000|2021-09-20 14:10:00|79.84|77.84|85.27|83.27|85.72|83.72|77.48|75.48|0
1632147300000|2021-09-20 14:15:00|85.18|83.18|84.98|82.98|86.6|84.6|83.91|81.91|0
1632147600000|2021-09-20 14:20:00|84.62|82.62|83.64|81.64|85.06|83.06|83.64|81.64|0
1632147900000|2021-09-20 14:25:00|83.68|81.68|84.72|82.72|86.5|84.5|83.02|81.02|0
1632148200000|2021-09-20 14:30:00|84.54|82.54|83.47|81.47|85.8|83.8|82.4|80.4|0
1632148500000|2021-09-20 14:35:00|83.38|81.38|84.9|82.9|85.99|83.99|82.76|80.76|0
1632148800000|2021-09-20 14:40:00|84.81|82.81|81.7|79.7|84.9|82.9|81.53|79.53|0
1632149100000|2021-09-20 14:45:00|81.44|79.44|82.85|80.85|83.57|81.57|80.82|78.82|0
1632149400000|2021-09-20 14:50:00|82.81|80.81|83.92|81.92|83.92|81.92|81.61|79.61|0
1632149700000|2021-09-20 14:55:00|83.38|81.38|81.17|79.17|83.38|81.38|80.64|78.64|0
1632150000000|2021-09-20 15:00:00|81.34|79.34|81.87|79.87|81.96|79.96|79.42|77.42|0
1632150300000|2021-09-20 15:05:00|81.78|79.78|82.4|80.4|83.56|81.56|81.69|79.69|0
1632150600000|2021-09-20 15:10:00|82.31|80.31|83.29|81.29|84.1|82.1|80.63|78.63|0
1632150900000|2021-09-20 15:15:00|83.11|81.11|82.93|80.93|83.2|81.2|81.51|79.51|0
1632151200000|2021-09-20 15:20:00|82.75|80.75|81.68|79.68|83.65|81.65|81.15|79.15|0
1632151500000|2021-09-20 15:25:00|81.51|79.51|82.93|80.93|82.93|80.93|80.89|78.89|0
1632151800000|2021-09-20 15:30:00|83.02|81.02|80.62|78.62|83.11|81.11|79.84|77.84|0
1632152100000|2021-09-20 15:35:00|80.89|78.89|79.92|77.92|80.89|78.89|79.83|77.83|0
1632152400000|2021-09-20 15:40:00|80.01|78.01|79.05|77.05|80.01|78.01|78.71|76.71|0
1632152700000|2021-09-20 15:45:00|78.96|76.96|81.15|79.15|82.33|80.33|78.96|76.96|0
1632153000000|2021-09-20 15:50:00|81.06|79.06|79.93|77.93|81.23|79.23|78.82|76.82|0
1632153300000|2021-09-20 15:55:00|79.85|77.85|78.3|76.3|79.93|77.93|78.22|76.22|0
1632153600000|2021-09-20 16:00:00|78.22|76.22|77.2|75.2|78.64|76.64|77.2|75.2|0
1632153900000|2021-09-20 16:05:00|77.12|75.12|75.53|73.53|77.29|75.29|75.53|73.53|0
1632154200000|2021-09-20 16:10:00|75.61|73.61|76.78|74.78|77.11|75.11|75.45|73.45|0
1632154500000|2021-09-20 16:15:00|76.69|74.69|77.74|75.74|79.09|77.09|76.61|74.61|0
1632154800000|2021-09-20 16:20:00|77.82|75.82|76.81|74.81|77.99|75.99|76.24|74.24|0
1632155100000|2021-09-20 16:25:00|77.15|75.15|78.57|76.57|78.91|76.91|77.15|75.15|0
1632155400000|2021-09-20 16:30:00|78.49|76.49|77.9|75.9|79.08|77.08|77.48|75.48|0
1632155700000|2021-09-20 16:35:00|77.98|75.98|78.57|76.57|78.82|76.82|77.56|75.56|0
1632156000000|2021-09-20 16:40:00|78.4|76.4|77.47|75.47|78.65|76.65|76.8|74.8|0
1632156300000|2021-09-20 16:45:00|77.3|75.3|77.64|75.64|78.56|76.56|76.47|74.47|0
1632156600000|2021-09-20 16:50:00|77.47|75.47|77.13|75.13|78.14|76.14|76.97|74.97|0
1632156900000|2021-09-20 16:55:00|76.97|74.97|75.56|73.56|77.72|75.72|75.47|73.47|0
1632157200000|2021-09-20 17:00:00|75.47|73.47|75.22|73.22|76.3|74.3|68.74|66.74|0
1632157500000|2021-09-20 17:05:00|75.14|73.14|72.21|70.21|75.38|73.38|71.89|69.89|0
1632157800000|2021-09-20 17:10:00|72.13|70.13|72.93|70.93|73.25|71.25|71.89|69.89|0
1632158100000|2021-09-20 17:15:00|72.85|70.85|74.06|72.06|74.23|72.23|72.61|70.61|0
1632158400000|2021-09-20 17:20:00|74.31|72.31|74.61|72.61|74.61|72.61|73.64|71.64|0
1632158700000|2021-09-20 17:25:00|74.69|72.69|75.93|73.93|76.01|74.01|74.53|72.53|0
1632159000000|2021-09-20 17:30:00|75.47|73.47|73.24|71.24|75.51|73.51|73.24|71.24|0
1632159300000|2021-09-20 17:35:00|73.32|71.32|75.71|73.71|75.71|73.71|73.32|71.32|0
1632159600000|2021-09-20 17:40:00|75.63|73.63|73.56|71.56|75.79|73.79|73.56|71.56|0
1632159900000|2021-09-20 17:45:00|73.64|71.64|74.79|72.79|75.29|73.29|73.48|71.48|0
1632160200000|2021-09-20 17:50:00|74.87|72.87|74.96|72.96|77.17|75.17|74.87|72.87|0
1632160500000|2021-09-20 17:55:00|74.88|72.88|74.71|72.71|75.54|73.54|74.3|72.3|0
1632160800000|2021-09-20 18:00:00|75.21|73.21|74.38|72.38|75.79|73.79|73.81|71.81|0
1632161100000|2021-09-20 18:05:00|74.13|72.13|72.53|70.53|75.21|73.21|72.53|70.53|0
1632161400000|2021-09-20 18:10:00|72.69|70.69|70.52|68.52|73.01|71.01|70.52|68.52|0
1632161700000|2021-09-20 18:15:00|70.76|68.76|71.39|69.39|71.47|69.47|70.28|68.28|0
1632162000000|2021-09-20 18:20:00|71|69|68.72|66.72|71.55|69.55|68.72|66.72|0
1632162300000|2021-09-20 18:25:00|68.79|66.79|70.87|68.87|71.26|69.26|67.57|65.57|0
1632162600000|2021-09-20 18:30:00|70.71|68.71|70.08|68.08|71.26|69.26|69.69|67.69|0
1632162900000|2021-09-20 18:35:00|69.93|67.93|69.38|67.38|70.01|68.01|68.3|66.3|0
1632163200000|2021-09-20 18:40:00|69.26|67.26|69.53|67.53|70.86|68.86|69.22|67.22|0
1632163500000|2021-09-20 18:45:00|69.3|67.3|69.88|67.88|71.41|69.41|69.15|67.15|0
1632163800000|2021-09-20 18:50:00|69.84|67.84|68.6|66.6|70.62|68.62|68.6|66.6|0
1632164100000|2021-09-20 18:55:00|68.68|66.68|71.77|69.77|71.85|69.85|67.84|65.84|0
1632164400000|2021-09-20 19:00:00|71.61|69.61|73.03|71.03|73.59|71.59|71.53|69.53|0
1632164700000|2021-09-20 19:05:00|72.87|70.87|70.45|68.45|72.87|70.87|69.75|67.75|0
1632165000000|2021-09-20 19:10:00|70.76|68.76|69.67|67.67|71.54|69.54|69.59|67.59|0
1632165300000|2021-09-20 19:15:00|70.06|68.06|69.88|67.88|70.99|68.99|67.87|65.87|0
1632165600000|2021-09-20 19:20:00|70.19|68.19|72.53|70.53|72.53|70.53|69.96|67.96|0
1632165900000|2021-09-20 19:25:00|72.69|70.69|75.49|73.49|75.49|73.49|72.21|70.21|0
1632166200000|2021-09-20 19:30:00|75.57|73.57|74.88|72.88|77.87|75.87|74.31|72.31|0
1632166500000|2021-09-20 19:35:00|74.97|72.97|74.77|72.77|80.74|78.74|74.61|72.61|0
1632166800000|2021-09-20 19:40:00|74.69|72.69|77.18|75.18|77.34|75.34|74.69|72.69|0
1632167100000|2021-09-20 19:45:00|77.26|75.26|77.76|75.76|78.86|76.86|76.51|74.51|0
1632167400000|2021-09-20 19:50:00|77.68|75.68|80.75|78.75|81.62|79.62|77.68|75.68|0
1632167700000|2021-09-20 19:55:00|80.84|78.84|83.68|81.68|84.26|82.26|80.84|78.84|0
1632168000000|2021-09-20 20:00:00|82.93|80.93|83.55|81.55|83.99|81.99|82.05|80.05|0
1632168300000|2021-09-20 20:05:00|83.46|81.46|77.13|75.13|86.48|84.48|76.79|74.79|0
1632168600000|2021-09-20 20:10:00|77.21|75.21|77.81|75.81|78.24|76.24|76.28|74.28|0
1632168900000|2021-09-20 20:15:00|78.09|75.69|78.26|75.86|78.95|76.55|78.09|75.69|0
1632169200000|2021-09-20 20:20:00|78.13|75.73|78.6|76.2|78.86|76.46|78.09|75.69|0
1632169500000|2021-09-20 20:25:00|78.52|76.12|78.43|76.03|78.52|76.12|77.75|75.35|0
1632169800000|2021-09-20 20:30:00|78.52|76.12|78.77|76.37|79.29|76.89|78.52|76.12|0
1632170100000|2021-09-20 20:35:00|78.86|76.46|78.51|76.11|79.03|76.63|78.25|75.85|0
1632170400000|2021-09-20 20:40:00|78.6|76.2|78.94|76.54|79.02|76.62|78.17|75.77|0
1632170700000|2021-09-20 20:45:00|79.02|76.62|78.16|75.76|79.28|76.88|77.99|75.59|0
1632171000000|2021-09-20 20:50:00|78.08|75.68|78.72|76.32|78.93|76.53|78.08|75.68|0
1632171300000|2021-09-20 20:55:00|78.67|76.27|78.97|76.57|79.06|76.66|78.42|76.02|0
1632171600000|2021-09-20 21:00:00|79.16|76.76|79|76.6|79.21|76.81|79|76.6|0
1632171900000|2021-09-20 21:05:00|79.01|76.61|79.21|76.81|79.21|76.81|79.01|76.61|0
1632172200000|2021-09-20 21:10:00|79.2|76.8|79.51|77.11|79.51|77.11|79.2|76.8|0
1632172500000|2021-09-20 21:15:00|79.53|77.13|79.82|77.42|79.82|77.42|79.53|77.13|0
1632172800000|2021-09-20 21:20:00|79.88|77.48|79.83|77.43|79.93|77.53|79.81|77.41|0
1632173100000|2021-09-20 21:25:00|79.85|77.45|79.51|77.11|79.85|77.45|79.42|77.02|0
1632173400000|2021-09-20 21:30:00|79.5|77.1|79.43|77.03|79.52|77.12|79.34|76.94|0
1632173700000|2021-09-20 21:35:00|79.42|77.02|79.35|76.95|79.42|77.02|79.29|76.89|0
1632174000000|2021-09-20 21:40:00|79.38|76.98|79.45|77.05|79.53|77.13|79.38|76.98|0
1632174300000|2021-09-20 21:45:00|79.5|77.1|79.46|77.06|79.51|77.11|79.43|77.03|0
1632174600000|2021-09-20 21:50:00|79.43|77.03|79.44|77.04|79.51|77.11|79.29|76.89|0
1632174900000|2021-09-20 21:55:00|79.42|77.02|79.1|76.7|79.42|77.02|79.1|76.7|0
1632175200000|2021-09-20 22:00:00|79.09|76.69|79.68|77.28|80.29|77.89|79.09|76.69|0
1632175500000|2021-09-20 22:05:00|79.76|77.36|80.46|78.06|80.67|78.27|79.59|77.19|0
1632175800000|2021-09-20 22:10:00|80.54|78.14|80.45|78.05|80.72|78.32|80.28|77.88|0
1632176100000|2021-09-20 22:15:00|80.63|78.23|80.8|78.4|80.89|78.49|80.63|78.23|0
1632176400000|2021-09-20 22:20:00|80.71|78.31|81.15|78.75|81.15|78.75|80.36|77.96|0
1632176700000|2021-09-20 22:25:00|81.06|78.66|80.88|78.48|81.33|78.93|80.88|78.48|0
1632177000000|2021-09-20 22:30:00|80.97|78.57|81.23|78.83|81.41|79.01|80.97|78.57|0
1632177300000|2021-09-20 22:35:00|81.32|78.92|81.14|78.74|81.32|78.92|81.05|78.65|0
1632177600000|2021-09-20 22:40:00|81.1|78.7|80.7|78.3|81.14|78.74|80.7|78.3|0
1632177900000|2021-09-20 22:45:00|80.61|78.21|80.52|78.12|80.61|78.21|80.09|77.69|0
1632178200000|2021-09-20 22:50:00|80.44|78.04|80.35|77.95|80.44|78.04|79.91|77.51|0
1632178500000|2021-09-20 22:55:00|80.43|78.03|80.52|78.12|80.78|78.38|80.26|77.86|0
1632178800000|2021-09-20 23:00:00|80.43|78.03|80.43|78.03|81.04|78.64|80.43|78.03|0
1632179100000|2021-09-20 23:05:00|80.52|78.12|80.43|78.03|80.69|78.29|80.43|78.03|0
1632179400000|2021-09-20 23:10:00|80.25|77.85|80.16|77.76|80.43|78.03|79.81|77.41|0
1632179700000|2021-09-20 23:15:00|80.07|77.67|79.46|77.06|80.07|77.67|79.03|76.63|0
1632180000000|2021-09-20 23:20:00|79.51|77.11|78.94|76.54|79.55|77.15|78.94|76.54|0
1632180300000|2021-09-20 23:25:00|78.86|76.46|79.37|76.97|79.37|76.97|78.68|76.28|0
1632180600000|2021-09-20 23:30:00|79.29|76.89|78.94|76.54|79.54|77.14|78.94|76.54|0
1632180900000|2021-09-20 23:35:00|78.85|76.45|78.93|76.53|79.02|76.62|78.5|76.1|0
1632181200000|2021-09-20 23:40:00|79.11|76.71|80.41|78.01|80.58|78.18|79.02|76.62|0
1632181500000|2021-09-20 23:45:00|80.32|77.92|81.72|79.32|81.99|79.59|80.32|77.92|0
1632181800000|2021-09-20 23:50:00|81.63|79.23|82.16|79.76|82.43|80.03|81.46|79.06|0
1632182100000|2021-09-20 23:55:00|82.07|79.67|83.59|81.19|83.77|81.37|82.07|79.67|0
1632182400000|2021-09-21 00:00:00|83.68|81.28|82.34|79.94|83.68|81.28|82.34|79.94|0
1632182700000|2021-09-21 00:05:00|82.51|80.11|84.21|81.81|84.3|81.9|82.51|80.11|0
1632183000000|2021-09-21 00:10:00|84.12|81.72|85.39|82.99|85.48|83.08|84.12|81.72|0
1632183300000|2021-09-21 00:15:00|85.3|82.9|85.75|83.35|85.93|83.53|85.3|82.9|0
1632183600000|2021-09-21 00:20:00|85.84|83.44|85.56|83.16|86.02|83.62|85.47|83.07|0
1632183900000|2021-09-21 00:25:00|85.61|83.21|85.29|82.89|85.75|83.35|85.06|82.66|0
1632184200000|2021-09-21 00:30:00|85.24|82.84|86.57|84.17|86.94|84.54|85.24|82.84|0
1632184500000|2021-09-21 00:35:00|86.47|84.07|86.75|84.35|87.21|84.81|86.47|84.07|0
1632184800000|2021-09-21 00:40:00|86.79|84.39|86.19|83.79|86.79|84.39|86.19|83.79|0
1632185100000|2021-09-21 00:45:00|86.1|83.7|86.1|83.7|86.38|83.98|85.55|83.15|0
1632185400000|2021-09-21 00:50:00|86.19|83.79|85.18|82.78|86.19|83.79|85.09|82.69|0
1632185700000|2021-09-21 00:55:00|85.09|82.69|84.19|81.79|85.09|82.69|83.83|81.43|0
1632186000000|2021-09-21 01:00:00|84.14|81.74|83.64|81.24|84.14|81.74|82.93|80.53|0
1632186300000|2021-09-21 01:05:00|83.73|81.33|84.9|82.5|85|82.6|83.64|81.24|0
1632186600000|2021-09-21 01:10:00|84.99|82.59|85.45|83.05|85.72|83.32|84.9|82.5|0
1632186900000|2021-09-21 01:15:00|85.36|82.96|85.08|82.68|85.81|83.41|84.81|82.41|0
1632187200000|2021-09-21 01:20:00|85.35|82.95|84.44|82.04|85.72|83.32|84.08|81.68|0
1632187500000|2021-09-21 01:25:00|84.53|82.13|84.62|82.22|85.53|83.13|84.44|82.04|0
1632187800000|2021-09-21 01:30:00|84.53|82.13|84.89|82.49|85.07|82.67|83.09|80.69|0
1632188100000|2021-09-21 01:35:00|84.98|82.58|83.62|81.22|85.71|83.31|82.82|80.42|0
1632188400000|2021-09-21 01:40:00|83.58|81.18|84.52|82.12|84.71|82.31|83.53|81.13|0
1632188700000|2021-09-21 01:45:00|84.43|82.03|86.07|83.67|86.16|83.76|84.07|81.67|0
1632189000000|2021-09-21 01:50:00|86.16|83.76|85.24|82.84|86.25|83.85|85.2|82.8|0
1632189300000|2021-09-21 01:55:00|85.2|82.8|85.79|83.39|86.06|83.66|84.97|82.57|0
1632189600000|2021-09-21 02:00:00|85.88|83.48|85.79|83.39|86.15|83.75|85.42|83.02|0
1632189900000|2021-09-21 02:05:00|85.88|83.48|85.74|83.34|86.43|84.03|85.42|83.02|0
1632190200000|2021-09-21 02:10:00|85.78|83.38|86.24|83.84|86.42|84.02|85.78|83.38|0
1632190500000|2021-09-21 02:15:00|86.15|83.75|85.6|83.2|86.15|83.75|85.55|83.15|0
1632190800000|2021-09-21 02:20:00|85.5|83.1|86|83.6|86.05|83.65|85.32|82.92|0
1632191100000|2021-09-21 02:25:00|85.96|83.56|86.14|83.74|86.41|84.01|85.68|83.28|0
1632191400000|2021-09-21 02:30:00|86.23|83.83|85.31|82.91|86.23|83.83|85.22|82.82|0
1632191700000|2021-09-21 02:35:00|85.4|83|85.22|82.82|85.59|83.19|85.22|82.82|0
1632192000000|2021-09-21 02:40:00|85.13|82.73|85.86|83.46|85.95|83.55|84.95|82.55|0
1632192300000|2021-09-21 02:45:00|85.81|83.41|86.68|84.28|86.91|84.51|85.76|83.36|0
1632192600000|2021-09-21 02:50:00|86.72|84.32|86.49|84.09|86.77|84.37|86.22|83.82|0
1632192900000|2021-09-21 02:55:00|86.54|84.14|87.88|85.48|87.97|85.57|86.49|84.09|0
1632193200000|2021-09-21 03:00:00|87.78|85.38|84.72|82.32|87.88|85.48|84.62|82.22|0
1632193500000|2021-09-21 03:05:00|84.62|82.22|84.8|82.4|84.99|82.59|84.53|82.13|0
1632193800000|2021-09-21 03:10:00|84.9|82.5|85.31|82.91|85.45|83.05|84.71|82.31|0
1632194100000|2021-09-21 03:15:00|85.26|82.86|83.89|81.49|85.35|82.95|83.79|81.39|0
1632194400000|2021-09-21 03:20:00|83.84|81.44|83.97|81.57|84.11|81.71|83.43|81.03|0
1632194700000|2021-09-21 03:25:00|83.88|81.48|83.97|81.57|84.25|81.85|83.56|81.16|0
1632195000000|2021-09-21 03:30:00|83.92|81.52|84.24|81.84|84.43|82.03|83.83|81.43|0
1632195300000|2021-09-21 03:35:00|84.15|81.75|85.06|82.66|85.06|82.66|84.15|81.75|0
1632195600000|2021-09-21 03:40:00|84.88|82.48|84.35|81.95|85.25|82.85|84.26|81.86|0
1632195900000|2021-09-21 03:45:00|84.44|82.04|86.15|83.75|86.57|84.17|84.35|81.95|0
1632196200000|2021-09-21 03:50:00|86.19|83.79|86.28|83.88|86.38|83.98|86.01|83.61|0
1632196500000|2021-09-21 03:55:00|86.19|83.79|86.38|83.98|86.75|84.35|86|83.6|0
1632196800000|2021-09-21 04:00:00|86.28|83.88|86|83.6|86.37|83.97|85.72|83.32|0
1632197100000|2021-09-21 04:05:00|85.95|83.55|85.72|83.32|85.95|83.55|85.53|83.13|0
1632197400000|2021-09-21 04:10:00|85.81|83.41|86.09|83.69|86.09|83.69|85.63|83.23|0
1632197700000|2021-09-21 04:15:00|86.04|83.64|86.09|83.69|86.27|83.87|85.9|83.5|0
1632198000000|2021-09-21 04:20:00|86.18|83.78|86.46|84.06|86.74|84.34|86.08|83.68|0
1632198300000|2021-09-21 04:25:00|86.55|84.15|86.64|84.24|86.83|84.43|86.46|84.06|0
1632198600000|2021-09-21 04:30:00|86.55|84.15|86.26|83.86|86.55|84.15|86.08|83.68|0
1632198900000|2021-09-21 04:35:00|86.17|83.77|85.98|83.58|86.54|84.14|85.8|83.4|0
1632199200000|2021-09-21 04:40:00|85.89|83.49|86.26|83.86|86.45|84.05|85.89|83.49|0
1632199500000|2021-09-21 04:45:00|86.21|83.81|86.02|83.62|86.21|83.81|85.79|83.39|0
1632199800000|2021-09-21 04:50:00|86.07|83.67|86.35|83.95|86.58|84.18|85.98|83.58|0
1632200100000|2021-09-21 04:55:00|86.44|84.04|86.34|83.94|86.44|84.04|86.16|83.76|0
1632200400000|2021-09-21 05:00:00|86.25|83.85|85.97|83.57|86.39|83.99|85.69|83.29|0
1632200700000|2021-09-21 05:05:00|85.88|83.48|85.97|83.57|86.15|83.75|85.41|83.01|0
1632201000000|2021-09-21 05:10:00|86.15|83.75|85.5|83.1|87.09|84.69|85.32|82.92|0
1632201300000|2021-09-21 05:15:00|85.54|83.14|85.04|82.64|86.06|83.66|84.76|82.36|0
1632201600000|2021-09-21 05:20:00|84.99|82.59|83.75|81.35|85.22|82.82|83.57|81.17|0
1632201900000|2021-09-21 05:25:00|83.88|81.48|85.49|83.09|85.59|83.19|83.88|81.48|0
1632202200000|2021-09-21 05:30:00|85.44|83.04|85.63|83.23|85.68|83.28|84.94|82.54|0
1632202500000|2021-09-21 05:35:00|85.67|83.27|85.07|82.67|85.77|83.37|84.75|82.35|0
1632202800000|2021-09-21 05:40:00|85.02|82.62|85.07|82.67|85.3|82.9|84.42|82.02|0
1632203100000|2021-09-21 05:45:00|84.93|82.53|84.84|82.44|85.21|82.81|84.01|81.61|0
1632203400000|2021-09-21 05:50:00|84.74|82.34|82.91|80.51|84.84|82.44|82.82|80.42|0
1632203700000|2021-09-21 05:55:00|83|80.6|83.68|81.28|83.73|81.33|82.91|80.51|0
1632204000000|2021-09-21 06:00:00|83.64|81.24|83.54|81.14|84.69|82.29|82.73|80.33|0
1632204300000|2021-09-21 06:05:00|83.32|80.92|83.91|81.51|84.55|82.15|83.18|80.78|0
1632204600000|2021-09-21 06:10:00|84|81.6|86.31|83.91|86.4|84|84|81.6|0
1632204900000|2021-09-21 06:15:00|86.4|84|85.93|83.53|86.77|84.37|85.47|83.07|0
1632205200000|2021-09-21 06:20:00|86.02|83.62|85.56|83.16|86.02|83.62|85.23|82.83|0
1632205500000|2021-09-21 06:25:00|85.46|83.06|86.48|84.08|86.67|84.27|85.46|83.06|0
1632205800000|2021-09-21 06:30:00|86.3|83.9|87.23|84.83|87.61|85.21|86.25|83.85|0
1632206100000|2021-09-21 06:35:00|87.32|84.92|86.95|84.55|87.42|85.02|86.67|84.27|0
1632206400000|2021-09-21 06:40:00|87.04|84.64|85.73|83.33|87.04|84.64|85.45|83.05|0
1632206700000|2021-09-21 06:45:00|85.64|83.24|86.66|84.26|86.66|84.26|85.27|82.87|0
1632207000000|2021-09-21 06:50:00|86.61|84.21|86.47|84.07|86.94|84.54|86.05|83.65|0
1632207300000|2021-09-21 06:55:00|86.38|83.98|85.72|83.32|86.47|84.07|85.72|83.32|0
1632207600000|2021-09-21 07:00:00|85.63|83.23|88.52|86.12|93.74|91.34|85.17|82.77|0
1632207900000|2021-09-21 07:05:00|88.04|86.04|89.45|87.45|89.54|87.54|88.04|86.04|0
1632208200000|2021-09-21 07:10:00|89.73|87.73|89.64|87.64|89.92|87.92|88.88|86.88|0
1632208500000|2021-09-21 07:15:00|89.35|87.35|90.78|88.78|90.78|88.78|89.07|87.07|0
1632208800000|2021-09-21 07:20:00|90.87|88.87|91.35|89.35|92.12|90.12|90.78|88.78|0
1632209100000|2021-09-21 07:25:00|91.16|89.16|90.96|88.96|91.16|89.16|90.1|88.1|0
1632209400000|2021-09-21 07:30:00|90.87|88.87|92.02|90.02|92.02|90.02|90.58|88.58|0
1632209700000|2021-09-21 07:35:00|91.92|89.92|92.01|90.01|92.21|90.21|91.34|89.34|0
1632210000000|2021-09-21 07:40:00|92.11|90.11|94.38|92.38|94.48|92.48|92.01|90.01|0
1632210300000|2021-09-21 07:45:00|91.91|89.91|92.45|90.45|94.11|92.11|91.91|89.91|0
1632210600000|2021-09-21 07:50:00|92.55|90.55|93.42|91.42|93.52|91.52|92.5|90.5|0
1632210900000|2021-09-21 07:55:00|93.33|91.33|93.81|91.81|93.91|91.91|93.23|91.23|0
1632211200000|2021-09-21 08:00:00|93.72|91.72|93.42|91.42|94.5|92.5|93.42|91.42|0
1632211500000|2021-09-21 08:05:00|93.52|91.52|94.01|92.01|94.3|92.3|93.42|91.42|0
1632211800000|2021-09-21 08:10:00|94.05|92.05|94.5|92.5|94.6|92.6|94|92|0
1632212100000|2021-09-21 08:15:00|94.6|92.6|93.9|91.9|95.29|93.29|93.9|91.9|0
1632212400000|2021-09-21 08:20:00|94|92|92.33|90.33|94|92|92.28|90.28|0
1632212700000|2021-09-21 08:25:00|92.24|90.24|92.92|90.92|92.92|90.92|92.24|90.24|0
1632213000000|2021-09-21 08:30:00|92.82|90.82|94.59|92.59|94.68|92.68|92.72|90.72|0
1632213300000|2021-09-21 08:35:00|94.63|92.63|94.88|92.88|95.08|93.08|94.29|92.29|0
1632213600000|2021-09-21 08:40:00|94.98|92.98|94.58|92.58|95.77|93.77|94.48|92.48|0
1632213900000|2021-09-21 08:45:00|94.63|92.63|94.78|92.78|94.87|92.87|94.48|92.48|0
1632214200000|2021-09-21 08:50:00|94.87|92.87|93.88|91.88|95.27|93.27|93.88|91.88|0
1632214500000|2021-09-21 08:55:00|94.03|92.03|92.32|90.32|94.08|92.08|92.22|90.22|0
1632214800000|2021-09-21 09:00:00|92.36|90.36|92.61|90.61|93.39|91.39|91.97|89.97|0
1632215100000|2021-09-21 09:05:00|92.55|90.55|91.63|89.63|92.55|90.55|91.63|89.63|0
1632215400000|2021-09-21 09:10:00|91.68|89.68|91.82|89.82|92.12|90.12|91.63|89.63|0
1632215700000|2021-09-21 09:15:00|91.87|89.87|91.05|89.05|92.02|90.02|90.66|88.66|0
1632216000000|2021-09-21 09:20:00|91|89|90.47|88.47|91.24|89.24|89.99|87.99|0
1632216300000|2021-09-21 09:25:00|90.27|88.27|91.8|89.8|92.1|90.1|89.98|87.98|0
1632216600000|2021-09-21 09:30:00|91.85|89.85|92.77|90.77|92.82|90.82|91.85|89.85|0
1632216900000|2021-09-21 09:35:00|92.67|90.67|92.72|90.72|93.16|91.16|92.57|90.57|0
1632217200000|2021-09-21 09:40:00|92.77|90.77|93.35|91.35|93.65|91.65|92.67|90.67|0
1632217500000|2021-09-21 09:45:00|93.4|91.4|93.54|91.54|93.64|91.64|93.3|91.3|0
1632217800000|2021-09-21 09:50:00|93.64|91.64|93.54|91.54|94.33|92.33|93.54|91.54|0
1632218100000|2021-09-21 09:55:00|93.44|91.44|93.24|91.24|93.74|91.74|93.24|91.24|0
1632218400000|2021-09-21 10:00:00|93.44|91.44|94.77|92.77|94.77|92.77|93.34|91.34|0
1632218700000|2021-09-21 10:05:00|94.67|92.67|93.06|91.06|94.77|92.77|93.02|91.02|0
1632219000000|2021-09-21 10:10:00|93.35|91.35|91.99|89.99|93.35|91.35|91.99|89.99|0
1632219300000|2021-09-21 10:15:00|92.04|90.04|92.57|90.57|92.57|90.57|91.99|89.99|0
1632219600000|2021-09-21 10:20:00|92.47|90.47|93.15|91.15|93.25|91.25|92.38|90.38|0
1632219900000|2021-09-21 10:25:00|93.1|91.1|92.86|90.86|93.35|91.35|92.86|90.86|0
1632220200000|2021-09-21 10:30:00|92.76|90.76|92.08|90.08|92.86|90.86|91.74|89.74|0
1632220500000|2021-09-21 10:35:00|92.17|90.17|92.37|90.37|92.66|90.66|92.17|90.17|0
1632220800000|2021-09-21 10:40:00|92.32|90.32|91.98|89.98|92.56|90.56|91.98|89.98|0
1632221100000|2021-09-21 10:45:00|92.07|90.07|92.07|90.07|92.26|90.26|91.78|89.78|0
1632221400000|2021-09-21 10:50:00|91.97|89.97|92.65|90.65|92.84|90.84|91.97|89.97|0
1632221700000|2021-09-21 10:55:00|92.55|90.55|92.74|90.74|92.74|90.74|92.55|90.55|0
1632222000000|2021-09-21 11:00:00|92.84|90.84|92.45|90.45|92.84|90.84|91.77|89.77|0
1632222300000|2021-09-21 11:05:00|92.55|90.55|91.77|89.77|92.55|90.55|91.67|89.67|0
1632222600000|2021-09-21 11:10:00|91.67|89.67|91.38|89.38|92.06|90.06|91.29|89.29|0
1632222900000|2021-09-21 11:15:00|91.48|89.48|91.57|89.57|91.77|89.77|91.28|89.28|0
1632223200000|2021-09-21 11:20:00|91.47|89.47|91.57|89.57|91.57|89.57|91.18|89.18|0
1632223500000|2021-09-21 11:25:00|91.66|89.66|91.08|89.08|91.66|89.66|91.08|89.08|0
1632223800000|2021-09-21 11:30:00|91.18|89.18|91.08|89.08|91.47|89.47|90.99|88.99|0
1632224100000|2021-09-21 11:35:00|91.13|89.13|88.98|86.98|91.18|89.18|88.89|86.89|0
1632224400000|2021-09-21 11:40:00|89.27|87.27|90.12|88.12|90.36|88.36|89.17|87.17|0
1632224700000|2021-09-21 11:45:00|90.22|88.22|90.4|88.4|91.17|89.17|90.12|88.12|0
1632225000000|2021-09-21 11:50:00|90.21|88.21|90.31|88.31|90.4|88.4|89.92|87.92|0
1632225300000|2021-09-21 11:55:00|90.4|88.4|90.97|88.97|90.97|88.97|90.4|88.4|0
1632225600000|2021-09-21 12:00:00|90.88|88.88|90.3|88.3|91.07|89.07|89.82|87.82|0
1632225900000|2021-09-21 12:05:00|90.4|88.4|91.3|89.3|91.55|89.55|90.4|88.4|0
1632226200000|2021-09-21 12:10:00|91.06|89.06|87.27|85.27|91.26|89.26|87.18|85.18|0
1632226500000|2021-09-21 12:15:00|87.6|85.6|91.44|89.44|92.2|90.2|86.06|84.06|0
1632226800000|2021-09-21 12:20:00|91.63|89.63|91.24|89.24|92.11|90.11|90.67|88.67|0
1632227100000|2021-09-21 12:25:00|91.34|89.34|90.72|88.72|91.82|89.82|90.48|88.48|0
1632227400000|2021-09-21 12:30:00|90.62|88.62|91.38|89.38|91.95|89.95|90.53|88.53|0
1632227700000|2021-09-21 12:35:00|91.47|89.47|91.9|89.9|92.1|90.1|90.95|88.95|0
1632228000000|2021-09-21 12:40:00|91.81|89.81|91.85|89.85|92.09|90.09|91.04|89.04|0
1632228300000|2021-09-21 12:45:00|91.9|89.9|92.09|90.09|92.19|90.19|91.33|89.33|0
1632228600000|2021-09-21 12:50:00|92.19|90.19|89.99|87.99|92.19|90.19|89.81|87.81|0
1632228900000|2021-09-21 12:55:00|90.09|88.09|88.77|86.77|90.47|88.47|88.77|86.77|0
1632229200000|2021-09-21 13:00:00|88.96|86.96|89.99|87.99|90.18|88.18|88.49|86.49|0
1632229500000|2021-09-21 13:05:00|90.18|88.18|88.76|86.76|90.27|88.27|88.58|86.58|0
1632229800000|2021-09-21 13:10:00|88.67|86.67|88.11|86.11|89.23|87.23|87.92|85.92|0
1632230100000|2021-09-21 13:15:00|88.2|86.2|88.01|86.01|88.39|86.39|87.46|85.46|0
1632230400000|2021-09-21 13:20:00|87.96|85.96|88.57|86.57|88.57|86.57|87.64|85.64|0
1632230700000|2021-09-21 13:25:00|88.66|86.66|89.41|87.41|89.69|87.69|88.57|86.57|0
1632231000000|2021-09-21 13:30:00|89.22|87.22|85.08|83.08|89.6|87.6|84.03|82.03|0
1632231300000|2021-09-21 13:35:00|85.17|83.17|88.41|86.41|89.73|87.73|85.17|83.17|0
1632231600000|2021-09-21 13:40:00|88.5|86.5|88.41|86.41|88.79|86.79|86.17|84.17|0
1632231900000|2021-09-21 13:45:00|88.5|86.5|91.85|89.85|96.44|94.44|88.5|86.5|0
1632232200000|2021-09-21 13:50:00|91.94|89.94|89.07|87.07|92.23|90.23|89.07|87.07|0
1632232500000|2021-09-21 13:55:00|89.64|87.64|84.75|82.75|90.59|88.59|84.28|82.28|0
1632232800000|2021-09-21 14:00:00|84.84|82.84|86.45|84.45|86.45|84.45|84.84|82.84|0
1632233100000|2021-09-21 14:05:00|86.26|84.26|79.93|77.93|86.91|84.91|78.35|76.35|0
1632233400000|2021-09-21 14:10:00|79.75|77.75|83.47|81.47|83.65|81.65|79.75|77.75|0
1632233700000|2021-09-21 14:15:00|83.11|81.11|84.19|82.19|85.19|83.19|82.48|80.48|0
1632234000000|2021-09-21 14:20:00|84.55|82.55|81.59|79.59|84.64|82.64|81.23|79.23|0
1632234300000|2021-09-21 14:25:00|81.94|79.94|84.51|82.51|84.69|82.69|80.16|78.16|0
1632234600000|2021-09-21 14:30:00|84.87|82.87|82.89|80.89|85.14|83.14|82.18|80.18|0
1632234900000|2021-09-21 14:35:00|82.8|80.8|83.06|81.06|83.16|81.16|80.94|78.94|0
1632235200000|2021-09-21 14:40:00|83.42|81.42|83.24|81.24|83.96|81.96|82.17|80.17|0
1632235500000|2021-09-21 14:45:00|83.15|81.15|77.11|75.11|83.6|81.6|76.77|74.77|0
1632235800000|2021-09-21 14:50:00|77.03|75.03|79.12|77.12|81.71|79.71|76.63|74.63|0
1632236100000|2021-09-21 14:55:00|79.38|77.38|78.03|76.03|81.34|79.34|77.95|75.95|0
1632236400000|2021-09-21 15:00:00|77.52|75.52|79.68|77.68|79.68|77.68|76.15|74.15|0
1632236700000|2021-09-21 15:05:00|79.51|77.51|83.74|81.74|83.83|81.83|79.51|77.51|0
1632237000000|2021-09-21 15:10:00|83.65|81.65|83.4|81.4|84.55|82.55|80.59|78.59|0
1632237300000|2021-09-21 15:15:00|83.76|81.76|81.96|79.96|84.03|82.03|81.43|79.43|0
1632237600000|2021-09-21 15:20:00|82.05|80.05|80.29|78.29|82.5|80.5|80.29|78.29|0
1632237900000|2021-09-21 15:25:00|80.37|78.37|80.46|78.46|81.43|79.43|79.58|77.58|0
1632238200000|2021-09-21 15:30:00|80.99|78.99|85.59|83.59|85.77|83.77|80.81|78.81|0
1632238500000|2021-09-21 15:35:00|85.49|83.49|84.09|82.09|87.51|85.51|84|82|0
1632238800000|2021-09-21 15:40:00|84.18|82.18|83.84|81.84|84.46|82.46|82.75|80.75|0
1632239100000|2021-09-21 15:45:00|84.11|82.11|84.11|82.11|84.75|82.75|83.83|81.83|0
1632239400000|2021-09-21 15:50:00|84.2|82.2|83.74|81.74|84.38|82.38|83.47|81.47|0
1632239700000|2021-09-21 15:55:00|83.92|81.92|83.46|81.46|84.38|82.38|83.28|81.28|0
1632240000000|2021-09-21 16:00:00|83.74|81.74|85.39|83.39|86.23|84.23|83.28|81.28|0
1632240300000|2021-09-21 16:05:00|85.3|83.3|86.5|84.5|86.78|84.78|84.84|82.84|0
1632240600000|2021-09-21 16:10:00|86.41|84.41|87.16|85.16|87.53|85.53|86.22|84.22|0
1632240900000|2021-09-21 16:15:00|87.06|85.06|85.38|83.38|87.44|85.44|85.38|83.38|0
1632241200000|2021-09-21 16:20:00|85.47|83.47|85.19|83.19|86.4|84.4|85.19|83.19|0
1632241500000|2021-09-21 16:25:00|85.29|83.29|84.18|82.18|85.94|83.94|84.18|82.18|0
1632241800000|2021-09-21 16:30:00|84.27|82.27|84.54|82.54|84.73|82.73|83.17|81.17|0
1632242100000|2021-09-21 16:35:00|84.45|82.45|84.54|82.54|84.91|82.91|83.85|81.85|0
1632242400000|2021-09-21 16:40:00|84.45|82.45|84.36|82.36|84.82|82.82|83.81|81.81|0
1632242700000|2021-09-21 16:45:00|84.26|82.26|83.89|81.89|84.63|82.63|83.44|81.44|0
1632243000000|2021-09-21 16:50:00|83.8|81.8|81.09|79.09|83.8|81.8|80.2|78.2|0
1632243300000|2021-09-21 16:55:00|81|79|81.62|79.62|82.53|80.53|81|79|0
1632243600000|2021-09-21 17:00:00|81.53|79.53|80.82|78.82|82.43|80.43|79.93|77.93|0
1632243900000|2021-09-21 17:05:00|80.73|78.73|81.7|79.7|82.51|80.51|80.19|78.19|0
1632244200000|2021-09-21 17:10:00|81.79|79.79|81.43|79.43|82.32|80.32|81.34|79.34|0
1632244500000|2021-09-21 17:15:00|81.52|79.52|82.32|80.32|82.32|80.32|80.71|78.71|0
1632244800000|2021-09-21 17:20:00|82.23|80.23|79.83|77.83|82.86|80.86|79.74|77.74|0
1632245100000|2021-09-21 17:25:00|80|78|78.77|76.77|80.26|78.26|78.42|76.42|0
1632245400000|2021-09-21 17:30:00|78.86|76.86|78.86|76.86|79.47|77.47|78.25|76.25|0
1632245700000|2021-09-21 17:35:00|78.94|76.94|79.64|77.64|79.64|77.64|78.16|76.16|0
1632246000000|2021-09-21 17:40:00|79.47|77.47|78.59|76.59|79.55|77.55|78.33|76.33|0
1632246300000|2021-09-21 17:45:00|78.68|76.68|79.9|77.9|80.08|78.08|78.33|76.33|0
1632246600000|2021-09-21 17:50:00|79.72|77.72|77.46|75.46|80.78|78.78|76.85|74.85|0
1632246900000|2021-09-21 17:55:00|77.37|75.37|78.23|76.23|78.23|76.23|77.2|75.2|0
1632247200000|2021-09-21 18:00:00|78.15|76.15|79.89|77.89|80.07|78.07|78.15|76.15|0
1632247500000|2021-09-21 18:05:00|79.72|77.72|80.15|78.15|80.42|78.42|79.54|77.54|0
1632247800000|2021-09-21 18:10:00|79.98|77.98|79.55|77.55|80.33|78.33|77.19|75.19|0
1632248100000|2021-09-21 18:15:00|79.46|77.46|78.41|76.41|79.99|77.99|78.41|76.41|0
1632248400000|2021-09-21 18:20:00|78.58|76.58|77.02|75.02|78.58|76.58|76.85|74.85|0
1632248700000|2021-09-21 18:25:00|77.11|75.11|76.16|74.16|77.36|75.36|75.9|73.9|0
1632249000000|2021-09-21 18:30:00|75.99|73.99|78.31|76.31|78.49|76.49|75.99|73.99|0
1632249300000|2021-09-21 18:35:00|78.22|76.22|78.22|76.22|78.75|76.75|77.53|75.53|0
1632249600000|2021-09-21 18:40:00|78.13|76.13|78.83|76.83|79.18|77.18|77.96|75.96|0
1632249900000|2021-09-21 18:45:00|78.57|76.57|79|77|79.53|77.53|78.13|76.13|0
1632250200000|2021-09-21 18:50:00|79.35|77.35|81.74|79.74|83.46|81.46|79.26|77.26|0
1632250500000|2021-09-21 18:55:00|81.65|79.65|79.97|77.97|81.92|79.92|78.83|76.83|0
1632250800000|2021-09-21 19:00:00|80.06|78.06|81.03|79.03|82.66|80.66|79.97|77.97|0
1632251100000|2021-09-21 19:05:00|81.12|79.12|81.12|79.12|82.2|80.2|80.68|78.68|0
1632251400000|2021-09-21 19:10:00|80.94|78.94|82.38|80.38|82.56|80.56|80.18|78.18|0
1632251700000|2021-09-21 19:15:00|82.29|80.29|80.4|78.4|83.83|81.83|80.4|78.4|0
1632252000000|2021-09-21 19:20:00|80.49|78.49|81.13|79.13|82.38|80.38|80.49|78.49|0
1632252300000|2021-09-21 19:25:00|81.31|79.31|81.94|79.94|82.21|80.21|80.86|78.86|0
1632252600000|2021-09-21 19:30:00|81.66|79.66|82.3|80.3|82.84|80.84|81.57|79.57|0
1632252900000|2021-09-21 19:35:00|82.2|80.2|80.85|78.85|82.75|80.75|80.85|78.85|0
1632253200000|2021-09-21 19:40:00|80.58|78.58|81.03|79.03|82.2|80.2|80.13|78.13|0
1632253500000|2021-09-21 19:45:00|80.85|78.85|78.01|76.01|80.85|78.85|78.01|76.01|0
1632253800000|2021-09-21 19:50:00|78.71|76.71|77.49|75.49|79.42|77.42|77.49|75.49|0
1632254100000|2021-09-21 19:55:00|77.57|75.57|74.31|72.31|77.57|75.57|74.31|72.31|0
1632254400000|2021-09-21 20:00:00|74.82|72.82|73.63|71.63|75.16|73.16|73.38|71.38|0
1632254700000|2021-09-21 20:05:00|73.3|71.3|72.44|70.44|73.8|71.8|72.15|70.15|0
1632255000000|2021-09-21 20:10:00|72.52|70.52|71.94|69.94|72.52|70.52|70.95|68.95|0
1632255300000|2021-09-21 20:15:00|71.85|69.45|72.4|70|72.74|70.34|71.56|69.16|0
1632255600000|2021-09-21 20:20:00|72.32|69.92|71.99|69.59|72.32|69.92|71.58|69.18|0
1632255900000|2021-09-21 20:25:00|71.91|69.51|72.65|70.25|72.73|70.33|71.09|68.69|0
1632256200000|2021-09-21 20:30:00|72.73|70.33|73.39|70.99|73.98|71.58|72.73|70.33|0
1632256500000|2021-09-21 20:35:00|73.31|70.91|72.72|70.32|73.31|70.91|72.72|70.32|0
1632256800000|2021-09-21 20:40:00|72.68|70.28|73.05|70.65|73.05|70.65|72.48|70.08|0
1632257100000|2021-09-21 20:45:00|73.22|70.82|73.47|71.07|73.47|71.07|72.47|70.07|0
1632257400000|2021-09-21 20:50:00|73.38|70.98|73.55|71.15|73.55|71.15|73.13|70.73|0
1632257700000|2021-09-21 20:55:00|73.47|71.07|73.42|71.02|73.5|71.1|73.17|70.77|0
1632258000000|2021-09-21 21:00:00|73.38|70.98|73.52|71.12|73.57|71.17|73.38|70.98|0
1632258300000|2021-09-21 21:05:00|73.54|71.14|73.69|71.29|73.74|71.34|73.53|71.13|0
1632258600000|2021-09-21 21:10:00|73.71|71.31|73.84|71.44|73.88|71.48|73.71|71.31|0
1632258900000|2021-09-21 21:15:00|73.78|71.38|73.75|71.35|73.9|71.5|73.68|71.28|0
1632259200000|2021-09-21 21:20:00|73.62|71.22|73.68|71.28|73.72|71.32|73.61|71.21|0
1632259500000|2021-09-21 21:25:00|73.69|71.29|73.63|71.23|73.69|71.29|73.6|71.2|0
1632259800000|2021-09-21 21:30:00|73.59|71.19|73.35|70.95|73.59|71.19|73.35|70.95|0
1632260400000|2021-09-21 21:40:00|73.33|70.93|73.38|70.98|73.53|71.13|73.33|70.93|0
1632260700000|2021-09-21 21:45:00|73.39|70.99|73.39|70.99|73.44|71.04|73.38|70.98|0
1632261000000|2021-09-21 21:50:00|73.4|71|73.39|70.99|73.48|71.08|73.33|70.93|0
1632261300000|2021-09-21 21:55:00|73.42|71.02|73.42|71.02|73.48|71.08|73.38|70.98|0
1632261600000|2021-09-21 22:00:00|73.47|71.07|73.6|71.2|74.02|71.62|73.43|71.03|0
1632261900000|2021-09-21 22:05:00|73.68|71.28|74.1|71.7|74.27|71.87|73.68|71.28|0
1632262200000|2021-09-21 22:10:00|74.27|71.87|73.84|71.44|74.35|71.95|73.84|71.44|0
1632262500000|2021-09-21 22:15:00|73.93|71.53|73.26|70.86|74.01|71.61|73.09|70.69|0
1632262800000|2021-09-21 22:20:00|73.34|70.94|73|70.6|73.34|70.94|72.43|70.03|0
1632263100000|2021-09-21 22:25:00|72.92|70.52|72.84|70.44|73.34|70.94|72.75|70.35|0
1632263400000|2021-09-21 22:30:00|73.08|70.68|73.33|70.93|73.67|71.27|73.08|70.68|0
1632263700000|2021-09-21 22:35:00|73.42|71.02|73.08|70.68|73.5|71.1|73|70.6|0
1632264000000|2021-09-21 22:40:00|73|70.6|72.99|70.59|73.08|70.68|72.75|70.35|0
1632264300000|2021-09-21 22:45:00|72.91|70.51|73.41|71.01|73.41|71.01|72.91|70.51|0
1632264600000|2021-09-21 22:50:00|73.32|70.92|73.32|70.92|73.57|71.17|73.32|70.92|0
1632264900000|2021-09-21 22:55:00|73.24|70.84|72.66|70.26|73.4|71|72.49|70.09|0
1632265200000|2021-09-21 23:00:00|72.65|70.25|72.07|69.67|72.82|70.42|71.91|69.51|0
1632265500000|2021-09-21 23:05:00|72.16|69.76|72.98|70.58|73.07|70.67|72.07|69.67|0
1632265800000|2021-09-21 23:10:00|72.94|70.54|72.65|70.25|73.15|70.75|72.4|70|0
1632266100000|2021-09-21 23:15:00|72.56|70.16|73.31|70.91|73.35|70.95|72.56|70.16|0
1632266400000|2021-09-21 23:20:00|73.23|70.83|72.81|70.41|73.48|71.08|72.81|70.41|0
1632266700000|2021-09-21 23:25:00|72.77|70.37|72.97|70.57|73.47|71.07|72.64|70.24|0
1632267000000|2021-09-21 23:30:00|72.81|70.41|72.89|70.49|73.39|70.99|72.56|70.16|0
1632267300000|2021-09-21 23:35:00|72.97|70.57|72.92|70.52|73.05|70.65|72.39|69.99|0
1632267600000|2021-09-21 23:40:00|73.13|70.73|72.63|70.23|73.13|70.73|72.39|69.99|0
1632267900000|2021-09-21 23:45:00|72.59|70.19|72.42|70.02|72.88|70.48|72.38|69.98|0
1632268200000|2021-09-21 23:50:00|72.22|69.82|71.8|69.4|72.22|69.82|71.48|69.08|0
1632268500000|2021-09-21 23:55:00|71.88|69.48|71.64|69.24|71.88|69.48|71.56|69.16|0
1632268800000|2021-09-22 00:00:00|71.43|69.03|70.49|68.09|71.43|69.03|69.85|67.45|0
1632269100000|2021-09-22 00:05:00|70.57|68.17|68.96|66.56|70.57|68.17|68.96|66.56|0
1632269400000|2021-09-22 00:10:00|69.04|66.64|69.04|66.64|69.04|66.64|68.4|66|0
1632269700000|2021-09-22 00:15:00|68.96|66.56|70.16|67.76|70.16|67.76|67.02|64.62|0
1632270000000|2021-09-22 00:20:00|70.2|67.8|70.49|68.09|70.98|68.58|70.2|67.8|0
1632270300000|2021-09-22 00:25:00|70.4|68|70.65|68.25|71.3|68.9|70.4|68|0
1632270600000|2021-09-22 00:30:00|70.73|68.33|70.4|68|71.13|68.73|70.24|67.84|0
1632270900000|2021-09-22 00:35:00|70.32|67.92|70.72|68.32|71.13|68.73|70.08|67.68|0
1632271200000|2021-09-22 00:40:00|70.64|68.24|69.99|67.59|70.8|68.4|69.67|67.27|0
1632271500000|2021-09-22 00:45:00|69.91|67.51|70.64|68.24|71.13|68.73|69.91|67.51|0
1632271800000|2021-09-22 00:50:00|70.67|68.27|70.31|67.91|70.67|68.27|70.23|67.83|0
1632272100000|2021-09-22 00:55:00|70.39|67.99|69.98|67.58|70.47|68.07|69.66|67.26|0
1632272400000|2021-09-22 01:00:00|70.06|67.66|69.42|67.02|70.31|67.91|69.26|66.86|0
1632272700000|2021-09-22 01:05:00|69.5|67.1|73.68|71.28|74.27|71.87|68.86|66.46|0
1632273000000|2021-09-22 01:10:00|74.01|71.61|77.17|74.77|77.21|74.81|74.01|71.61|0
1632273300000|2021-09-22 01:15:00|77.34|74.94|75.61|73.21|79.26|76.86|75.44|73.04|0
1632273600000|2021-09-22 01:20:00|75.69|73.29|78.2|75.8|78.2|75.8|75.69|73.29|0
1632273900000|2021-09-22 01:25:00|78.47|76.07|79.52|77.12|79.7|77.3|77.77|75.37|0
1632274200000|2021-09-22 01:30:00|79.35|76.95|78.9|76.5|80.59|78.19|78.51|76.11|0
1632274500000|2021-09-22 01:35:00|78.81|76.41|78.64|76.24|79.7|77.3|77.85|75.45|0
1632274800000|2021-09-22 01:40:00|78.68|76.28|78.46|76.06|78.81|76.41|77.89|75.49|0
1632275100000|2021-09-22 01:45:00|78.37|75.97|78.92|76.52|83.97|81.57|78.19|75.79|0
1632275400000|2021-09-22 01:50:00|78.87|76.47|78.17|75.77|79.67|77.27|77.73|75.33|0
1632275700000|2021-09-22 01:55:00|78.34|75.94|77.56|75.16|78.34|75.94|77.21|74.81|0
1632276000000|2021-09-22 02:00:00|77.68|75.28|75.27|72.87|78.08|75.68|74.97|72.57|0
1632276300000|2021-09-22 02:05:00|75.31|72.91|74.29|71.89|75.31|72.91|73.37|70.97|0
1632276600000|2021-09-22 02:10:00|74.42|72.02|75.31|72.91|75.78|73.38|73.87|71.47|0
1632276900000|2021-09-22 02:15:00|75.35|72.95|75.99|73.59|76.2|73.8|74.97|72.57|0
1632277200000|2021-09-22 02:20:00|75.95|73.55|76.07|73.67|76.16|73.76|75.73|73.33|0
1632277500000|2021-09-22 02:25:00|75.99|73.59|75.9|73.5|76.07|73.67|75.73|73.33|0
1632277800000|2021-09-22 02:30:00|75.99|73.59|75.21|72.81|75.99|73.59|74.79|72.39|0
1632278100000|2021-09-22 02:35:00|75.17|72.77|75.47|73.07|75.47|73.07|74.37|71.97|0
1632278400000|2021-09-22 02:40:00|75.55|73.15|75.76|73.36|75.98|73.58|75.55|73.15|0
1632278700000|2021-09-22 02:45:00|75.72|73.32|76.1|73.7|76.15|73.75|75.21|72.81|0
1632279000000|2021-09-22 02:50:00|76.06|73.66|76.66|74.26|77.7|75.3|76.06|73.66|0
1632279300000|2021-09-22 02:55:00|76.62|74.22|77.18|74.78|77.35|74.95|76.06|73.66|0
1632279600000|2021-09-22 03:00:00|77.09|74.69|77.09|74.69|77.44|75.04|76.92|74.52|0
1632279900000|2021-09-22 03:05:00|77|74.6|77.87|75.47|78.09|75.69|77|74.6|0
1632280200000|2021-09-22 03:10:00|77.96|75.56|78.39|75.99|78.65|76.25|77.26|74.86|0
1632280500000|2021-09-22 03:15:00|78.22|75.82|78.13|75.73|78.48|76.08|77.78|75.38|0
1632280800000|2021-09-22 03:20:00|78.21|75.81|78.3|75.9|78.48|76.08|78.12|75.72|0
1632281100000|2021-09-22 03:25:00|78.21|75.81|78.21|75.81|78.47|76.07|78.12|75.72|0
1632281400000|2021-09-22 03:30:00|78.25|75.85|78.03|75.63|78.25|75.85|77.6|75.2|0
1632281700000|2021-09-22 03:35:00|77.94|75.54|76.98|74.58|77.94|75.54|76.9|74.5|0
1632282000000|2021-09-22 03:40:00|76.9|74.5|76.9|74.5|77.2|74.8|76.59|74.19|0
1632282300000|2021-09-22 03:45:00|76.81|74.41|77.07|74.67|77.24|74.84|76.64|74.24|0
1632282600000|2021-09-22 03:50:00|76.98|74.58|77.41|75.01|77.67|75.27|76.98|74.58|0
1632282900000|2021-09-22 03:55:00|77.45|75.05|76.11|73.71|77.45|75.05|75.43|73.03|0
1632283200000|2021-09-22 04:00:00|76.2|73.8|76.37|73.97|76.54|74.14|76.07|73.67|0
1632283500000|2021-09-22 04:05:00|76.2|73.8|76.28|73.88|76.67|74.27|76.02|73.62|0
1632283800000|2021-09-22 04:10:00|76.37|73.97|76.49|74.09|76.54|74.14|76.11|73.71|0
1632284100000|2021-09-22 04:15:00|76.45|74.05|76.45|74.05|76.71|74.31|76.19|73.79|0
1632284400000|2021-09-22 04:20:00|76.53|74.13|76.27|73.87|76.62|74.22|76.1|73.7|0
1632284700000|2021-09-22 04:25:00|76.36|73.96|76.83|74.43|76.87|74.47|76.27|73.87|0
1632285000000|2021-09-22 04:30:00|76.79|74.39|76.53|74.13|76.87|74.47|76.35|73.95|0
1632285300000|2021-09-22 04:35:00|76.61|74.21|76.18|73.78|76.61|74.21|76.09|73.69|0
1632285600000|2021-09-22 04:40:00|76.26|73.86|76.35|73.95|76.43|74.03|76.09|73.69|0
1632285900000|2021-09-22 04:45:00|76.3|73.9|77.95|75.55|78.08|75.68|76.26|73.86|0
1632286200000|2021-09-22 04:50:00|77.86|75.46|77.73|75.33|77.91|75.51|77.47|75.07|0
1632286500000|2021-09-22 04:55:00|77.77|75.37|77.73|75.33|77.99|75.59|77.64|75.24|0
1632286800000|2021-09-22 05:00:00|77.64|75.24|79.13|76.73|79.22|76.82|77.55|75.15|0
1632287100000|2021-09-22 05:05:00|79.04|76.64|79.21|76.81|79.3|76.9|77.81|75.41|0
1632287400000|2021-09-22 05:10:00|79.34|76.94|79.52|77.12|79.83|77.43|78.86|76.46|0
1632287700000|2021-09-22 05:15:00|79.56|77.16|80.54|78.14|80.63|78.23|79.21|76.81|0
1632288000000|2021-09-22 05:20:00|80.63|78.23|80.4|78|81.35|78.95|80.27|77.87|0
1632288300000|2021-09-22 05:25:00|80.54|78.14|80|77.6|80.63|78.23|79.78|77.38|0
1632288600000|2021-09-22 05:30:00|80.04|77.64|79.82|77.42|80.09|77.69|79.73|77.33|0
1632288900000|2021-09-22 05:35:00|79.77|77.37|79.86|77.46|80|77.6|79.11|76.71|0
1632289200000|2021-09-22 05:40:00|79.82|77.42|79.99|77.59|80.17|77.77|79.37|76.97|0
1632289500000|2021-09-22 05:45:00|79.95|77.55|79.94|77.54|79.99|77.59|79.64|77.24|0
1632289800000|2021-09-22 05:50:00|79.99|77.59|79.76|77.36|80.61|78.21|79.63|77.23|0
1632290100000|2021-09-22 05:55:00|79.81|77.41|79.63|77.23|80.07|77.67|79.63|77.23|0
1632290400000|2021-09-22 06:00:00|79.72|77.32|79.8|77.4|80.79|78.39|79.72|77.32|0
1632290700000|2021-09-22 06:05:00|79.89|77.49|80.29|77.89|80.43|78.03|79.36|76.96|0
1632291000000|2021-09-22 06:10:00|80.16|77.76|81.14|78.74|81.32|78.92|79.8|77.4|0
1632291300000|2021-09-22 06:15:00|81.05|78.65|81.41|79.01|81.77|79.37|81.05|78.65|0
1632291600000|2021-09-22 06:20:00|81.5|79.1|81.94|79.54|82.4|80|81.41|79.01|0
1632291900000|2021-09-22 06:25:00|81.85|79.45|81.94|79.54|82.58|80.18|81.67|79.27|0
1632292200000|2021-09-22 06:30:00|82.03|79.63|83.21|80.81|83.4|81|81.67|79.27|0
1632292500000|2021-09-22 06:35:00|83.12|80.72|83.3|80.9|83.76|81.36|83.03|80.63|0
1632292800000|2021-09-22 06:40:00|83.12|80.72|82.66|80.26|83.39|80.99|82.3|79.9|0
1632293100000|2021-09-22 06:45:00|82.61|80.21|83.75|81.35|83.94|81.54|82.3|79.9|0
1632293400000|2021-09-22 06:50:00|83.66|81.26|83.2|80.8|83.85|81.45|83.02|80.62|0
1632293700000|2021-09-22 06:55:00|83.11|80.71|83.29|80.89|83.66|81.26|82.7|80.3|0
1632294000000|2021-09-22 07:00:00|83.38|80.98|83.06|80.66|84.86|82.46|80.01|77.61|0
1632294300000|2021-09-22 07:05:00|82.95|80.95|83.41|81.41|84.33|82.33|82.77|80.77|0
1632294600000|2021-09-22 07:10:00|83.73|81.73|83.45|81.45|83.77|81.77|83.13|81.13|0
1632294900000|2021-09-22 07:15:00|83.4|81.4|82.67|80.67|83.77|81.77|82.49|80.49|0
1632295200000|2021-09-22 07:20:00|82.62|80.62|83.12|81.12|83.31|81.31|82.62|80.62|0
1632295500000|2021-09-22 07:25:00|83.08|81.08|82.39|80.39|83.44|81.44|82.3|80.3|0
1632295800000|2021-09-22 07:30:00|82.43|80.43|82.39|80.39|82.66|80.66|82.3|80.3|0
1632296100000|2021-09-22 07:35:00|82.34|80.34|81.25|79.25|82.48|80.48|81.25|79.25|0
1632296400000|2021-09-22 07:40:00|81.29|79.29|80.48|78.48|81.38|79.38|80.12|78.12|0
1632296700000|2021-09-22 07:45:00|80.39|78.39|80.91|78.91|81.7|79.7|79.58|77.58|0
1632297000000|2021-09-22 07:50:00|80.82|78.82|79.75|77.75|80.86|78.86|78.95|76.95|0
1632297300000|2021-09-22 07:55:00|79.66|77.66|79.21|77.21|80.28|78.28|79.04|77.04|0
1632297600000|2021-09-22 08:00:00|79.12|77.12|79.39|77.39|79.74|77.74|78.95|76.95|0
1632297900000|2021-09-22 08:05:00|79.3|77.3|80.45|78.45|80.63|78.63|79.3|77.3|0
1632298200000|2021-09-22 08:10:00|80.54|78.54|80.14|78.14|80.63|78.63|79.69|77.69|0
1632298500000|2021-09-22 08:15:00|80.18|78.18|79.96|77.96|80.41|78.41|79.69|77.69|0
1632298800000|2021-09-22 08:20:00|80.05|78.05|80.14|78.14|80.59|78.59|79.96|77.96|0
1632299100000|2021-09-22 08:25:00|80.18|78.18|80.22|78.22|80.67|78.67|79.96|77.96|0
1632299400000|2021-09-22 08:30:00|80.31|78.31|80.58|78.58|81.07|79.07|79.95|77.95|0
1632299700000|2021-09-22 08:35:00|80.67|78.67|81.12|79.12|81.12|79.12|79.95|77.95|0
1632300000000|2021-09-22 08:40:00|81.16|79.16|81.48|79.48|81.57|79.57|80.35|78.35|0
1632300300000|2021-09-22 08:45:00|81.52|79.52|81.75|79.75|82.29|80.29|81.52|79.52|0
1632300600000|2021-09-22 08:50:00|81.79|79.79|82.11|80.11|82.38|80.38|81.79|79.79|0
1632300900000|2021-09-22 08:55:00|82.24|80.24|81.92|79.92|82.38|80.38|81.83|79.83|0
1632301200000|2021-09-22 09:00:00|82.01|80.01|82.56|80.56|82.56|80.56|81.97|79.97|0
1632301500000|2021-09-22 09:05:00|82.47|80.47|82.37|80.37|82.56|80.56|82.28|80.28|0
1632301800000|2021-09-22 09:10:00|82.46|80.46|82.19|80.19|82.46|80.46|82.1|80.1|0
1632302100000|2021-09-22 09:15:00|82.28|80.28|81.91|79.91|82.28|80.28|81.46|79.46|0
1632302400000|2021-09-22 09:20:00|82|80|81.91|79.91|82.28|80.28|81.73|79.73|0
1632302700000|2021-09-22 09:25:00|82|80|81.82|79.82|82.09|80.09|81.73|79.73|0
1632303000000|2021-09-22 09:30:00|81.63|79.63|80.19|78.19|81.63|79.63|80.14|78.14|0
1632303300000|2021-09-22 09:35:00|80.14|78.14|80.55|78.55|80.55|78.55|79.83|77.83|0
1632303600000|2021-09-22 09:40:00|80.64|78.64|80.36|78.36|80.73|78.73|80.1|78.1|0
1632303900000|2021-09-22 09:45:00|80.27|78.27|80.72|78.72|80.72|78.72|80.05|78.05|0
1632304200000|2021-09-22 09:50:00|80.63|78.63|81.62|79.62|81.99|79.99|80.63|78.63|0
1632304500000|2021-09-22 09:55:00|81.53|79.53|81.44|79.44|81.66|79.66|81.35|79.35|0
1632304800000|2021-09-22 10:00:00|81.71|79.71|82.44|80.44|82.62|80.62|81.57|79.57|0
1632305100000|2021-09-22 10:05:00|82.34|80.34|81.89|79.89|83.54|81.54|81.89|79.89|0
1632305400000|2021-09-22 10:10:00|81.94|79.94|81.94|79.94|82.03|80.03|81.76|79.76|0
1632305700000|2021-09-22 10:15:00|82.03|80.03|82.58|80.58|82.76|80.76|81.94|79.94|0
1632306000000|2021-09-22 10:20:00|82.67|80.67|82.57|80.57|82.85|80.85|82.3|80.3|0
1632306300000|2021-09-22 10:25:00|82.48|80.48|81.84|79.84|82.76|80.76|81.75|79.75|0
1632306600000|2021-09-22 10:30:00|81.88|79.88|81.47|79.47|81.93|79.93|81.38|79.38|0
1632306900000|2021-09-22 10:35:00|81.56|79.56|82.38|80.38|82.38|80.38|81.47|79.47|0
1632307200000|2021-09-22 10:40:00|82.47|80.47|82.01|80.01|83.21|81.21|81.83|79.83|0
1632307500000|2021-09-22 10:45:00|81.92|79.92|81.56|79.56|82.47|80.47|81.29|79.29|0
1632307800000|2021-09-22 10:50:00|81.6|79.6|82|80|82.41|80.41|81.6|79.6|0
1632308100000|2021-09-22 10:55:00|81.95|79.95|81.68|79.68|82.18|80.18|81.63|79.63|0
1632308400000|2021-09-22 11:00:00|81.41|79.41|81.31|79.31|81.77|79.77|80.86|78.86|0
1632308700000|2021-09-22 11:05:00|81.49|79.49|81.31|79.31|81.86|79.86|81.31|79.31|0
1632309000000|2021-09-22 11:10:00|81.35|79.35|81.4|79.4|81.67|79.67|81.31|79.31|0
1632309300000|2021-09-22 11:15:00|81.49|79.49|80.85|78.85|81.49|79.49|80.67|78.67|0
1632309600000|2021-09-22 11:20:00|80.94|78.94|81.48|79.48|81.48|79.48|80.67|78.67|0
1632309900000|2021-09-22 11:25:00|81.57|79.57|81.57|79.57|81.57|79.57|81.21|79.21|0
1632310200000|2021-09-22 11:30:00|81.48|79.48|82.11|80.11|82.3|80.3|81.39|79.39|0
1632310500000|2021-09-22 11:35:00|82.21|80.21|81.84|79.84|82.25|80.25|81.66|79.66|0
1632310800000|2021-09-22 11:40:00|81.93|79.93|81.75|79.75|81.93|79.93|81.65|79.65|0
1632311100000|2021-09-22 11:45:00|81.74|79.74|81.65|79.65|81.92|79.92|81.65|79.65|0
1632311400000|2021-09-22 11:50:00|81.47|79.47|81.74|79.74|81.92|79.92|81.47|79.47|0
1632311700000|2021-09-22 11:55:00|81.65|79.65|81.65|79.65|81.74|79.74|81.29|79.29|0
1632312000000|2021-09-22 12:00:00|81.74|79.74|82.01|80.01|82.01|80.01|81.74|79.74|0
1632312300000|2021-09-22 12:05:00|81.92|79.92|81.91|79.91|82.01|80.01|81.73|79.73|0
1632312600000|2021-09-22 12:10:00|82|80|81.64|79.64|82.1|80.1|81.55|79.55|0
1632312900000|2021-09-22 12:15:00|81.73|79.73|82.09|80.09|82.09|80.09|81.46|79.46|0
1632313200000|2021-09-22 12:20:00|82|80|82|80|82.18|80.18|82|80|0
1632313500000|2021-09-22 12:25:00|82.09|80.09|82.54|80.54|82.54|80.54|81.91|79.91|0
1632313800000|2021-09-22 12:30:00|82.45|80.45|82.81|80.81|82.81|80.81|82.36|80.36|0
1632314100000|2021-09-22 12:35:00|82.72|80.72|82.54|80.54|82.81|80.81|82.35|80.35|0
1632314400000|2021-09-22 12:40:00|82.49|80.49|83.27|81.27|83.36|81.36|82.35|80.35|0
1632314700000|2021-09-22 12:45:00|83.18|81.18|82.9|80.9|83.36|81.36|82.62|80.62|0
1632315000000|2021-09-22 12:50:00|82.81|80.81|82.8|80.8|83.08|81.08|82.71|80.71|0
1632315300000|2021-09-22 12:55:00|82.71|80.71|82.71|80.71|82.8|80.8|82.53|80.53|0
1632315600000|2021-09-22 13:00:00|82.8|80.8|83.81|81.81|84|82|82.8|80.8|0
1632315900000|2021-09-22 13:05:00|83.72|81.72|83.44|81.44|84.37|82.37|83.44|81.44|0
1632316200000|2021-09-22 13:10:00|83.35|81.35|81.79|79.79|83.35|81.35|81.61|79.61|0
1632316500000|2021-09-22 13:15:00|81.97|79.97|81.47|79.47|82.43|80.43|80.97|78.97|0
1632316800000|2021-09-22 13:20:00|81.42|79.42|80.88|78.88|81.88|79.88|80.79|78.79|0
1632317100000|2021-09-22 13:25:00|80.97|78.97|82.05|80.05|82.05|80.05|80.34|78.34|0
1632317400000|2021-09-22 13:30:00|82.15|80.15|80.24|78.24|82.15|80.15|80.07|78.07|0
1632317700000|2021-09-22 13:35:00|79.89|77.89|79.53|77.53|80.78|78.78|79.17|77.17|0
1632318000000|2021-09-22 13:40:00|79.35|77.35|79.43|77.43|79.88|77.88|78.37|76.37|0
1632318300000|2021-09-22 13:45:00|79.08|77.08|80.06|78.06|80.87|78.87|79.08|77.08|0
1632318600000|2021-09-22 13:50:00|79.88|77.88|79.94|77.94|81.59|79.59|79.7|77.7|0
1632318900000|2021-09-22 13:55:00|80.03|78.03|83.14|81.14|83.14|81.14|80.03|78.03|0
1632319200000|2021-09-22 14:00:00|83.32|81.32|85.09|83.09|85.66|83.66|83.13|81.13|0
1632319500000|2021-09-22 14:05:00|85|83|85.37|83.37|86.41|84.41|84.81|82.81|0
1632319800000|2021-09-22 14:10:00|85.46|83.46|84.24|82.24|85.46|83.46|82.76|80.76|0
1632320100000|2021-09-22 14:15:00|84.43|82.43|85.46|83.46|85.55|83.55|84.43|82.43|0
1632320400000|2021-09-22 14:20:00|85.55|83.55|85.55|83.55|85.55|83.55|84.89|82.89|0
1632320700000|2021-09-22 14:25:00|85.27|83.27|85.47|83.47|88.27|86.27|85.17|83.17|0
1632321000000|2021-09-22 14:30:00|85.65|83.65|86.6|84.6|87.08|85.08|85.37|83.37|0
1632321300000|2021-09-22 14:35:00|86.5|84.5|84.98|82.98|86.88|84.88|84.32|82.32|0
1632321600000|2021-09-22 14:40:00|85.07|83.07|84.41|82.41|85.45|83.45|83.94|81.94|0
1632321900000|2021-09-22 14:45:00|84.55|82.55|84.59|82.59|84.88|82.88|83.47|81.47|0
1632322200000|2021-09-22 14:50:00|84.5|82.5|85.43|83.43|85.52|83.52|83.65|81.65|0
1632322500000|2021-09-22 14:55:00|85.52|83.52|87.14|85.14|87.52|85.52|85.52|83.52|0
1632322800000|2021-09-22 15:00:00|87.33|85.33|86.2|84.2|88.38|86.38|86.2|84.2|0
1632323100000|2021-09-22 15:05:00|86.3|84.3|86.29|84.29|86.87|84.87|86.29|84.29|0
1632323400000|2021-09-22 15:10:00|86.2|84.2|86.39|84.39|86.77|84.77|85.91|83.91|0
1632323700000|2021-09-22 15:15:00|86.48|84.48|87.06|85.06|87.25|85.25|86.2|84.2|0
1632324000000|2021-09-22 15:20:00|86.96|84.96|86.48|84.48|87.25|85.25|86.38|84.38|0
1632324300000|2021-09-22 15:25:00|86.57|84.57|86.67|84.67|86.86|84.86|86.19|84.19|0
1632324600000|2021-09-22 15:30:00|86.76|84.76|88.11|86.11|88.5|86.5|86.76|84.76|0
1632324900000|2021-09-22 15:35:00|88.02|86.02|88.6|86.6|88.79|86.79|88.02|86.02|0
1632325200000|2021-09-22 15:40:00|88.5|86.5|89.47|87.47|89.47|87.47|88.3|86.3|0
1632325500000|2021-09-22 15:45:00|89.57|87.57|89.37|87.37|90.16|88.16|89.18|87.18|0
1632325800000|2021-09-22 15:50:00|89.47|87.47|89.97|87.97|91.84|89.84|87.62|85.62|0
1632326100000|2021-09-22 15:55:00|89.77|87.77|90.21|88.21|91.89|89.89|89.23|87.23|0
1632326400000|2021-09-22 16:00:00|90.41|88.41|89.62|87.62|90.41|88.41|89.23|87.23|0
1632326700000|2021-09-22 16:05:00|89.52|87.52|88.74|86.74|90.11|88.11|88.54|86.54|0
1632327000000|2021-09-22 16:10:00|88.83|86.83|88.93|86.93|89.52|87.52|88.64|86.64|0
1632327300000|2021-09-22 16:15:00|89.03|87.03|88.54|86.54|89.32|87.32|88.44|86.44|0
1632327600000|2021-09-22 16:20:00|88.64|86.64|89.41|87.41|89.71|87.71|88.63|86.63|0
1632327900000|2021-09-22 16:25:00|89.22|87.22|89.7|87.7|89.9|87.9|89.22|87.22|0
1632328200000|2021-09-22 16:30:00|89.9|87.9|90.09|88.09|90.39|88.39|89.7|87.7|0
1632328500000|2021-09-22 16:35:00|90|88|89.99|87.99|90.49|88.49|89.8|87.8|0
1632328800000|2021-09-22 16:40:00|89.89|87.89|89.11|87.11|90.19|88.19|89.11|87.11|0
1632329100000|2021-09-22 16:45:00|89.21|87.21|89.01|87.01|89.79|87.79|88.91|86.91|0
1632329400000|2021-09-22 16:50:00|88.91|86.91|87.84|85.84|89.59|87.59|87.84|85.84|0
1632329700000|2021-09-22 16:55:00|87.74|85.74|88.32|86.32|88.52|86.52|87.65|85.65|0
1632330000000|2021-09-22 17:00:00|88.23|86.23|87.07|85.07|88.42|86.42|86.97|84.97|0
1632330300000|2021-09-22 17:05:00|86.97|84.97|86.58|84.58|87.64|85.64|86.58|84.58|0
1632330600000|2021-09-22 17:10:00|86.68|84.68|86.29|84.29|86.87|84.87|86.11|84.11|0
1632330900000|2021-09-22 17:15:00|86.39|84.39|86.2|84.2|87.06|85.06|85.72|83.72|0
1632331200000|2021-09-22 17:20:00|86.1|84.1|86.86|84.86|87.06|85.06|86.1|84.1|0
1632331500000|2021-09-22 17:25:00|86.77|84.77|87.63|85.63|87.82|85.82|86.77|84.77|0
1632331800000|2021-09-22 17:30:00|87.53|85.53|87.92|85.92|88.21|86.21|87.24|85.24|0
1632332100000|2021-09-22 17:35:00|87.82|85.82|86.95|84.95|87.92|85.92|86.28|84.28|0
1632332400000|2021-09-22 17:40:00|86.86|84.86|86.85|84.85|87.24|85.24|86.47|84.47|0
1632332700000|2021-09-22 17:45:00|86.76|84.76|86.18|84.18|87.14|85.14|86.18|84.18|0
1632333000000|2021-09-22 17:50:00|86.09|84.09|85.51|83.51|86.09|84.09|84.76|82.76|0
1632333300000|2021-09-22 17:55:00|85.42|83.42|86.41|84.41|86.46|84.46|84.94|82.94|0
1632333600000|2021-09-22 18:00:00|83.11|81.11|89.28|87.28|89.77|87.77|82.74|80.74|0
1632333900000|2021-09-22 18:05:00|89.37|87.37|87.61|85.61|90.47|88.47|86.1|84.1|0
1632334200000|2021-09-22 18:10:00|87.56|85.56|90.66|88.66|90.76|88.76|87.56|85.56|0
1632334500000|2021-09-22 18:15:00|90.76|88.76|89.76|87.76|92.26|90.26|89.66|87.66|0
1632334800000|2021-09-22 18:20:00|90.06|88.06|88.09|86.09|90.76|88.76|87.11|85.11|0
1632335100000|2021-09-22 18:25:00|88.18|86.18|90.06|88.06|90.25|88.25|87.5|85.5|0
1632335400000|2021-09-22 18:30:00|89.86|87.86|88.74|86.74|90.85|88.85|87.89|85.89|0
1632335700000|2021-09-22 18:35:00|88.54|86.54|85.9|83.9|89.53|87.53|85.61|83.61|0
1632336000000|2021-09-22 18:40:00|85.32|83.32|84.55|82.55|86.19|84.19|82.94|80.94|0
1632336300000|2021-09-22 18:45:00|84.17|82.17|81.16|79.16|84.94|82.94|80.79|78.79|0
1632336600000|2021-09-22 18:50:00|81.25|79.25|85.07|83.07|85.93|83.93|78.15|76.15|0
1632336900000|2021-09-22 18:55:00|85.45|83.45|84.41|82.41|85.45|83.45|82.72|80.72|0
1632337200000|2021-09-22 19:00:00|83.75|81.75|84.22|82.22|85.07|83.07|82.72|80.72|0
1632337500000|2021-09-22 19:05:00|84.03|82.03|85.35|83.35|85.35|83.35|82.53|80.53|0
1632337800000|2021-09-22 19:10:00|85.45|83.45|88.92|86.92|89.11|87.11|84.78|82.78|0
1632338100000|2021-09-22 19:15:00|89.01|87.01|91.28|89.28|91.28|89.28|88.52|86.52|0
1632338400000|2021-09-22 19:20:00|91.38|89.38|89.7|87.7|96.97|94.97|88.12|86.12|0
1632338700000|2021-09-22 19:25:00|89.8|87.8|88.51|86.51|89.89|87.89|88.03|86.03|0
1632339000000|2021-09-22 19:30:00|88.32|86.32|86.47|84.47|88.71|86.71|85.51|83.51|0
1632339300000|2021-09-22 19:35:00|86.28|84.28|89.29|87.29|89.29|87.29|86.08|84.08|0
1632339600000|2021-09-22 19:40:00|89.2|87.2|86.08|84.08|89.49|87.49|85.6|83.6|0
1632339900000|2021-09-22 19:45:00|86.27|84.27|85.02|83.02|86.95|84.95|85.02|83.02|0
1632340200000|2021-09-22 19:50:00|84.45|82.45|85.31|83.31|86.46|84.46|83.51|81.51|0
1632340500000|2021-09-22 19:55:00|85.21|83.21|84.35|82.35|85.31|83.31|82.94|80.94|0
1632340800000|2021-09-22 20:00:00|83.97|81.97|83.61|81.61|84.64|82.64|81.52|79.52|0
1632341100000|2021-09-22 20:05:00|83.51|81.51|83.08|81.08|83.8|81.8|82.76|80.76|0
1632341400000|2021-09-22 20:10:00|83.13|81.13|83.51|81.51|84.65|82.65|82.75|80.75|0
1632341700000|2021-09-22 20:15:00|83.6|81.6|83.52|81.12|84.09|81.69|83.52|81.12|0
1632342000000|2021-09-22 20:20:00|83.42|81.02|83.51|81.11|83.8|81.4|83.42|81.02|0
1632342300000|2021-09-22 20:25:00|83.47|81.07|83.61|81.21|83.7|81.3|83.32|80.92|0
1632342600000|2021-09-22 20:30:00|83.51|81.11|82.89|80.49|83.51|81.11|82.85|80.45|0
1632342900000|2021-09-22 20:35:00|82.85|80.45|83.32|80.92|83.41|81.01|82.75|80.35|0
1632343200000|2021-09-22 20:40:00|83.41|81.01|83.6|81.2|83.7|81.3|83.32|80.92|0
1632343500000|2021-09-22 20:45:00|83.5|81.1|83.03|80.63|83.88|81.48|83.03|80.63|0
1632343800000|2021-09-22 20:50:00|83.12|80.72|83.78|81.38|83.78|81.38|83.03|80.63|0
1632344100000|2021-09-22 20:55:00|83.73|81.33|83.83|81.43|84.26|81.86|83.59|81.19|0
1632344400000|2021-09-22 21:00:00|83.8|81.4|83.78|81.38|83.8|81.4|83.67|81.27|0
1632344700000|2021-09-22 21:05:00|83.81|81.41|83.75|81.35|83.81|81.41|83.64|81.24|0
1632345000000|2021-09-22 21:10:00|83.71|81.31|83.61|81.21|83.78|81.38|83.54|81.14|0
1632345300000|2021-09-22 21:15:00|83.64|81.24|83.74|81.34|83.79|81.39|83.64|81.24|0
1632345600000|2021-09-22 21:20:00|83.64|81.24|83.67|81.27|83.76|81.36|83.63|81.23|0
1632345900000|2021-09-22 21:25:00|83.76|81.36|83.68|81.28|83.76|81.36|83.64|81.24|0
1632346200000|2021-09-22 21:30:00|83.66|81.26|83.79|81.39|83.82|81.42|83.65|81.25|0
1632346500000|2021-09-22 21:35:00|83.78|81.38|83.76|81.36|83.78|81.38|83.74|81.34|0
1632346800000|2021-09-22 21:40:00|83.65|81.25|83.64|81.24|83.65|81.25|83.64|81.24|0
1632347100000|2021-09-22 21:45:00|83.66|81.26|83.79|81.39|83.8|81.4|83.66|81.26|0
1632347400000|2021-09-22 21:50:00|83.63|81.23|83.75|81.35|83.8|81.4|83.63|81.23|0
1632347700000|2021-09-22 21:55:00|83.64|81.24|83.68|81.28|83.68|81.28|83.62|81.22|0
1632348000000|2021-09-22 22:00:00|83.51|81.11|84.36|81.96|84.51|82.11|83.51|81.11|0
1632348300000|2021-09-22 22:05:00|84.32|81.92|83.75|81.35|84.36|81.96|83.7|81.3|0
1632348600000|2021-09-22 22:10:00|83.84|81.44|84.22|81.82|84.41|82.01|83.75|81.35|0
1632348900000|2021-09-22 22:15:00|84.31|81.91|84.41|82.01|84.5|82.1|84.12|81.72|0
1632349200000|2021-09-22 22:20:00|84.31|81.91|84.59|82.19|84.79|82.39|84.12|81.72|0
1632349500000|2021-09-22 22:25:00|84.69|82.29|84.07|81.67|84.69|82.29|83.93|81.53|0
1632349800000|2021-09-22 22:30:00|84.16|81.76|83.92|81.52|84.69|82.29|83.83|81.43|0
1632350100000|2021-09-22 22:35:00|83.83|81.43|84.68|82.28|84.88|82.48|83.64|81.24|0
1632350400000|2021-09-22 22:40:00|84.78|82.38|84.78|82.38|84.87|82.47|84.59|82.19|0
1632350700000|2021-09-22 22:45:00|84.82|82.42|84.58|82.18|84.97|82.57|84.58|82.18|0
1632351000000|2021-09-22 22:50:00|84.68|82.28|84.58|82.18|84.96|82.56|84.58|82.18|0
1632351300000|2021-09-22 22:55:00|84.48|82.08|84.86|82.46|85.06|82.66|84.48|82.08|0
1632351600000|2021-09-22 23:00:00|84.96|82.56|85.24|82.84|85.25|82.85|84.96|82.56|0
1632351900000|2021-09-22 23:05:00|85.2|82.8|85.24|82.84|85.44|83.04|85.15|82.75|0
1632352200000|2021-09-22 23:10:00|85.34|82.94|85.72|83.32|85.82|83.42|85.24|82.84|0
1632352500000|2021-09-22 23:15:00|85.82|83.42|86.2|83.8|86.2|83.8|85.82|83.42|0
1632352800000|2021-09-22 23:20:00|86.1|83.7|85.57|83.17|86.2|83.8|85.57|83.17|0
1632353100000|2021-09-22 23:25:00|85.52|83.12|85.62|83.22|85.81|83.41|85.52|83.12|0
1632353400000|2021-09-22 23:30:00|85.71|83.31|85.04|82.64|85.71|83.31|84.94|82.54|0
1632353700000|2021-09-22 23:35:00|84.94|82.54|84.94|82.54|85.33|82.93|84.75|82.35|0
1632354000000|2021-09-22 23:40:00|84.84|82.44|84.89|82.49|85.23|82.83|84.65|82.25|0
1632354300000|2021-09-22 23:45:00|84.94|82.54|84.84|82.44|85.13|82.73|84.74|82.34|0
1632354600000|2021-09-22 23:50:00|84.93|82.53|85.65|83.25|85.7|83.3|84.46|82.06|0
1632354900000|2021-09-22 23:55:00|85.7|83.3|85.89|83.49|86.13|83.73|85.7|83.3|0
1632355200000|2021-09-23 00:00:00|85.99|83.59|86.76|84.36|87.15|84.75|85.89|83.49|0
1632355500000|2021-09-23 00:05:00|86.81|84.41|87.24|84.84|87.24|84.84|86.76|84.36|0
1632355800000|2021-09-23 00:10:00|87.15|84.75|87.05|84.65|87.44|85.04|86.95|84.55|0
1632356100000|2021-09-23 00:15:00|86.95|84.55|87.24|84.84|87.53|85.13|86.85|84.45|0
1632356400000|2021-09-23 00:20:00|87.14|84.74|86.56|84.16|87.53|85.13|86.27|83.87|0
1632356700000|2021-09-23 00:25:00|86.75|84.35|86.75|84.35|87.04|84.64|86.65|84.25|0
1632357000000|2021-09-23 00:30:00|86.79|84.39|85.87|83.47|86.79|84.39|85.34|82.94|0
1632357300000|2021-09-23 00:35:00|85.97|83.57|86.26|83.86|86.26|83.86|85.97|83.57|0
1632357600000|2021-09-23 00:40:00|86.16|83.76|86.74|84.34|86.84|84.44|85.97|83.57|0
1632357900000|2021-09-23 00:45:00|86.84|84.44|86.74|84.34|86.93|84.53|86.64|84.24|0
1632358200000|2021-09-23 00:50:00|86.78|84.38|86.83|84.43|86.83|84.43|86.15|83.75|0
1632358500000|2021-09-23 00:55:00|86.73|84.33|87.02|84.62|87.22|84.82|86.64|84.24|0
1632358800000|2021-09-23 01:00:00|87.07|84.67|86.63|84.23|87.22|84.82|86.44|84.04|0
1632359100000|2021-09-23 01:05:00|86.73|84.33|86.29|83.89|86.73|84.33|86.24|83.84|0
1632359400000|2021-09-23 01:10:00|86.24|83.84|86.24|83.84|86.63|84.23|86.14|83.74|0
1632359700000|2021-09-23 01:15:00|86.14|83.74|86.62|84.22|86.92|84.52|85.66|83.26|0
1632360000000|2021-09-23 01:20:00|86.67|84.27|87.6|85.2|87.99|85.59|86.62|84.22|0
1632360300000|2021-09-23 01:25:00|87.5|85.1|87.99|85.59|87.99|85.59|87.5|85.1|0
1632360600000|2021-09-23 01:30:00|88.08|85.68|88.77|86.37|88.87|86.47|87.99|85.59|0
1632360900000|2021-09-23 01:35:00|88.87|86.47|88.18|85.78|88.87|86.47|88.08|85.68|0
1632361200000|2021-09-23 01:40:00|88.13|85.73|88.17|85.77|88.37|85.97|87.78|85.38|0
1632361500000|2021-09-23 01:45:00|88.27|85.87|88.37|85.97|88.67|86.27|88.07|85.67|0
1632361800000|2021-09-23 01:50:00|88.47|86.07|87.58|85.18|88.47|86.07|87.48|85.08|0
1632362100000|2021-09-23 01:55:00|87.68|85.28|85.32|82.92|87.68|85.28|81.97|79.57|0
1632362400000|2021-09-23 02:00:00|85.23|82.83|84.35|81.95|85.71|83.31|84.26|81.86|0
1632362700000|2021-09-23 02:05:00|84.45|82.05|84.98|82.58|85.22|82.82|84.35|81.95|0
1632363000000|2021-09-23 02:10:00|85.03|82.63|85.22|82.82|85.32|82.92|84.74|82.34|0
1632363300000|2021-09-23 02:15:00|85.32|82.92|85.12|82.72|85.41|83.01|84.83|82.43|0
1632363600000|2021-09-23 02:20:00|85.17|82.77|84.44|82.04|85.26|82.86|84.34|81.94|0
1632363900000|2021-09-23 02:25:00|84.34|81.94|85.21|82.81|85.5|83.1|84.15|81.75|0
1632364200000|2021-09-23 02:30:00|85.31|82.91|84.53|82.13|85.31|82.91|84.43|82.03|0
1632364500000|2021-09-23 02:35:00|84.48|82.08|84.05|81.65|85.01|82.61|83.95|81.55|0
1632364800000|2021-09-23 02:40:00|84|81.6|83.75|81.35|84.14|81.74|83.37|80.97|0
1632365100000|2021-09-23 02:45:00|83.85|81.45|84.14|81.74|84.14|81.74|83.47|81.07|0
1632365400000|2021-09-23 02:50:00|84.04|81.64|84.23|81.83|84.33|81.93|83.85|81.45|0
1632365700000|2021-09-23 02:55:00|84.18|81.78|84.47|82.07|84.71|82.31|84.13|81.73|0
1632366000000|2021-09-23 03:00:00|84.52|82.12|84.71|82.31|85|82.6|84.32|81.92|0
1632366300000|2021-09-23 03:05:00|84.81|82.41|84.61|82.21|84.9|82.5|84.51|82.11|0
1632366600000|2021-09-23 03:10:00|84.51|82.11|84.61|82.21|84.7|82.3|84.17|81.77|0
1632366900000|2021-09-23 03:15:00|84.51|82.11|84.41|82.01|84.61|82.21|84.32|81.92|0
1632367200000|2021-09-23 03:20:00|84.51|82.11|85.23|82.83|85.38|82.98|84.41|82.01|0
1632367500000|2021-09-23 03:25:00|85.18|82.78|85.08|82.68|85.38|82.98|84.99|82.59|0
1632367800000|2021-09-23 03:30:00|84.99|82.59|84.4|82|85.08|82.68|84.31|81.91|0
1632368100000|2021-09-23 03:35:00|84.31|81.91|84.25|81.85|84.6|82.2|84.21|81.81|0
1632368400000|2021-09-23 03:40:00|84.31|81.91|84.3|81.9|84.5|82.1|84.11|81.71|0
1632368700000|2021-09-23 03:45:00|84.4|82|84.4|82|84.4|82|84.2|81.8|0
1632369000000|2021-09-23 03:50:00|84.35|81.95|84.39|81.99|84.49|82.09|84.2|81.8|0
1632369300000|2021-09-23 03:55:00|84.49|82.09|84.01|81.61|84.49|82.09|84.01|81.61|0
1632369600000|2021-09-23 04:00:00|83.91|81.51|84.29|81.89|84.39|81.99|83.81|81.41|0
1632369900000|2021-09-23 04:05:00|84.2|81.8|83.81|81.41|84.34|81.94|83.81|81.41|0
1632370200000|2021-09-23 04:10:00|83.71|81.31|84.38|81.98|84.38|81.98|83.71|81.31|0
1632370500000|2021-09-23 04:15:00|84.29|81.89|84.09|81.69|84.29|81.89|84|81.6|0
1632370800000|2021-09-23 04:20:00|84.19|81.79|84.09|81.69|84.28|81.88|83.99|81.59|0
1632371100000|2021-09-23 04:25:00|84.14|81.74|84.28|81.88|84.38|81.98|84.09|81.69|0
1632371400000|2021-09-23 04:30:00|84.38|81.98|83.99|81.59|84.67|82.27|83.99|81.59|0
1632371700000|2021-09-23 04:35:00|84.08|81.68|84.18|81.78|84.32|81.92|83.79|81.39|0
1632372000000|2021-09-23 04:40:00|84.13|81.73|84.18|81.78|84.27|81.87|84.08|81.68|0
1632372300000|2021-09-23 04:45:00|84.22|81.82|84.22|81.82|84.32|81.92|84.17|81.77|0
1632372600000|2021-09-23 04:50:00|84.17|81.77|84.36|81.96|84.37|81.97|84.17|81.77|0
1632372900000|2021-09-23 04:55:00|84.31|81.91|84.65|82.25|84.94|82.54|84.27|81.87|0
1632373200000|2021-09-23 05:00:00|84.56|82.16|84.46|82.06|84.75|82.35|84.26|81.86|0
1632373500000|2021-09-23 05:05:00|84.41|82.01|84.84|82.44|85.13|82.73|84.36|81.96|0
1632373800000|2021-09-23 05:10:00|84.94|82.54|84.94|82.54|85.52|83.12|84.74|82.34|0
1632374100000|2021-09-23 05:15:00|84.88|82.48|84.93|82.53|85.42|83.02|84.84|82.44|0
1632374400000|2021-09-23 05:20:00|84.98|82.58|84.74|82.34|85.03|82.63|84.3|81.9|0
1632374700000|2021-09-23 05:25:00|84.78|82.38|84.59|82.19|84.78|82.38|84.25|81.85|0
1632375000000|2021-09-23 05:30:00|84.54|82.14|84.63|82.23|84.83|82.43|84.35|81.95|0
1632375300000|2021-09-23 05:35:00|84.54|82.14|85.31|82.91|85.31|82.91|84.54|82.14|0
1632375600000|2021-09-23 05:40:00|85.21|82.81|85.41|83.01|85.41|83.01|85.02|82.62|0
1632375900000|2021-09-23 05:45:00|85.31|82.91|86.94|84.54|103.36|100.96|85.21|82.81|0
1632376200000|2021-09-23 05:50:00|86.84|84.44|87.13|84.73|87.13|84.73|86.84|84.44|0
1632376500000|2021-09-23 05:55:00|87.03|84.63|86.93|84.53|87.13|84.73|86.79|84.39|0
1632376800000|2021-09-23 06:00:00|86.84|84.44|86.54|84.14|87.32|84.92|86.54|84.14|0
1632377100000|2021-09-23 06:05:00|86.44|84.04|85.95|83.55|86.73|84.33|85.86|83.46|0
1632377400000|2021-09-23 06:10:00|86.05|83.65|86.44|84.04|86.54|84.14|86.05|83.65|0
1632377700000|2021-09-23 06:15:00|86.48|84.08|86.24|83.84|86.73|84.33|86.14|83.74|0
1632378000000|2021-09-23 06:20:00|86.14|83.74|86.24|83.84|86.53|84.13|86.05|83.65|0
1632378300000|2021-09-23 06:25:00|86.14|83.74|86.33|83.93|86.43|84.03|86.14|83.74|0
1632378600000|2021-09-23 06:30:00|86.28|83.88|86.72|84.32|86.72|84.32|86.28|83.88|0
1632378900000|2021-09-23 06:35:00|86.82|84.42|86.82|84.42|87.01|84.61|86.72|84.32|0
1632379200000|2021-09-23 06:40:00|86.91|84.51|87.3|84.9|87.3|84.9|86.72|84.32|0
1632379500000|2021-09-23 06:45:00|87.35|84.95|88.78|86.38|88.88|86.48|87.3|84.9|0
1632379800000|2021-09-23 06:50:00|88.83|86.43|89.97|87.57|90.07|87.67|88.83|86.43|0
1632380100000|2021-09-23 06:55:00|90.02|87.62|89.87|87.47|90.47|88.07|89.82|87.42|0
1632380400000|2021-09-23 07:00:00|89.67|87.27|88.77|86.37|90.37|87.97|88.67|86.27|0
1632380700000|2021-09-23 07:05:00|88.57|86.57|88.44|86.44|90.91|88.91|87.53|85.53|0
1632381000000|2021-09-23 07:10:00|88.54|86.54|88.64|86.64|89.14|87.14|88.34|86.34|0
1632381300000|2021-09-23 07:15:00|88.44|86.44|88.54|86.54|89.04|87.04|88.24|86.24|0
1632381600000|2021-09-23 07:20:00|88.49|86.49|89.23|87.23|89.43|87.43|88.49|86.49|0
1632381900000|2021-09-23 07:25:00|89.28|87.28|89.23|87.23|89.53|87.53|89.13|87.13|0
1632382200000|2021-09-23 07:30:00|89.33|87.33|90.38|88.38|91.24|89.24|88.24|86.24|0
1632382500000|2021-09-23 07:35:00|90.43|88.43|90.33|88.33|90.93|88.93|90.23|88.23|0
1632382800000|2021-09-23 07:40:00|90.43|88.43|92.24|90.24|92.45|90.45|90.43|88.43|0
1632383100000|2021-09-23 07:45:00|92.35|90.35|92.75|90.75|92.96|90.96|92.19|90.19|0
1632383400000|2021-09-23 07:50:00|92.85|90.85|92.24|90.24|93.06|91.06|92.24|90.24|0
1632383700000|2021-09-23 07:55:00|92.34|90.34|93.36|91.36|93.47|91.47|92.24|90.24|0
1632384000000|2021-09-23 08:00:00|93.26|91.26|92.07|90.07|94.35|92.35|92.07|90.07|0
1632384300000|2021-09-23 08:05:00|92.17|90.17|92.51|90.51|93.13|91.13|92.07|90.07|0
1632384600000|2021-09-23 08:10:00|92.46|90.46|92.51|90.51|93.23|91.23|92.41|90.41|0
1632384900000|2021-09-23 08:15:00|92.61|90.61|93.12|91.12|93.33|91.33|92.56|90.56|0
1632385200000|2021-09-23 08:20:00|93.23|91.23|93.07|91.07|93.64|91.64|92.92|90.92|0
1632385500000|2021-09-23 08:25:00|93.02|91.02|93.12|91.12|93.32|91.32|92.91|90.91|0
1632385800000|2021-09-23 08:30:00|93.01|91.01|93.12|91.12|93.22|91.22|93.01|91.01|0
1632386100000|2021-09-23 08:35:00|93.11|91.11|93.83|91.83|94.14|92.14|93.01|91.01|0
1632386400000|2021-09-23 08:40:00|93.94|91.94|93.62|91.62|94.04|92.04|93.52|91.52|0
1632386700000|2021-09-23 08:45:00|93.52|91.52|93.72|91.72|94.04|92.04|93.52|91.52|0
1632387000000|2021-09-23 08:50:00|93.83|91.83|93.83|91.83|93.83|91.83|93.31|91.31|0
1632387300000|2021-09-23 08:55:00|93.72|91.72|93.82|91.82|94.03|92.03|93.72|91.72|0
1632387600000|2021-09-23 09:00:00|93.72|91.72|93.82|91.82|94.03|92.03|93.61|91.61|0
1632387900000|2021-09-23 09:05:00|93.92|91.92|93.92|91.92|96.84|94.84|93.2|91.2|0
1632388200000|2021-09-23 09:10:00|93.82|91.82|95.42|93.42|96.11|94.11|93.82|91.82|0
1632388500000|2021-09-23 09:15:00|95.48|93.48|95.26|93.26|95.68|93.68|95.06|93.06|0
1632388800000|2021-09-23 09:20:00|95.31|93.31|95.16|93.16|96.31|94.31|95.16|93.16|0
1632389100000|2021-09-23 09:25:00|94.95|92.95|95.16|93.16|95.16|93.16|94.64|92.64|0
1632389400000|2021-09-23 09:30:00|95.05|93.05|95.15|93.15|95.47|93.47|94.89|92.89|0
1632389700000|2021-09-23 09:35:00|95.05|93.05|95.15|93.15|95.26|93.26|94.74|92.74|0
1632390000000|2021-09-23 09:40:00|95.1|93.1|94.01|92.01|95.15|93.15|93.59|91.59|0
1632390300000|2021-09-23 09:45:00|94.11|92.11|93.49|91.49|94.16|92.16|93.39|91.39|0
1632390600000|2021-09-23 09:50:00|93.38|91.38|93.43|91.43|93.74|91.74|92.97|90.97|0
1632390900000|2021-09-23 09:55:00|93.38|91.38|93.9|91.9|94|92|93.38|91.38|0
1632391200000|2021-09-23 10:00:00|93.84|91.84|94.31|92.31|94.41|92.41|93.69|91.69|0
1632391500000|2021-09-23 10:05:00|94.41|92.41|94.3|92.3|94.93|92.93|94.3|92.3|0
1632391800000|2021-09-23 10:10:00|94.41|92.41|90.57|88.57|94.51|92.51|89.82|87.82|0
1632392100000|2021-09-23 10:15:00|90.32|88.32|90.41|88.41|91.62|89.62|87.17|85.17|0
1632392400000|2021-09-23 10:20:00|90.31|88.31|90.91|88.91|91.11|89.11|89.81|87.81|0
1632392700000|2021-09-23 10:25:00|90.81|88.81|92.22|90.22|92.33|90.33|90.81|88.81|0
1632393000000|2021-09-23 10:30:00|92.17|90.17|91.92|89.92|92.22|90.22|91.61|89.61|0
1632393300000|2021-09-23 10:35:00|92.02|90.02|91.3|89.3|92.22|90.22|90.8|88.8|0
1632393600000|2021-09-23 10:40:00|91.35|89.35|91.45|89.45|91.91|89.91|90.6|88.6|0
1632393900000|2021-09-23 10:45:00|91.4|89.4|89.69|87.69|91.5|89.5|89.09|87.09|0
1632394200000|2021-09-23 10:50:00|89.49|87.49|90.09|88.09|90.39|88.39|88.79|86.79|0
1632394500000|2021-09-23 10:55:00|90.04|88.04|90.99|88.99|91.09|89.09|89.59|87.59|0
1632394800000|2021-09-23 11:00:00|90.49|88.49|90.59|88.59|91.19|89.19|90.49|88.49|0
1632395100000|2021-09-23 11:05:00|90.69|88.69|91.19|89.19|91.39|89.39|90.59|88.59|0
1632395400000|2021-09-23 11:10:00|91.14|89.14|89.98|87.98|91.39|89.39|89.88|87.88|0
1632395700000|2021-09-23 11:15:00|90.08|88.08|91.28|89.28|91.39|89.39|90.08|88.08|0
1632396000000|2021-09-23 11:20:00|91.33|89.33|91.69|89.69|91.79|89.79|91.28|89.28|0
1632396300000|2021-09-23 11:25:00|91.59|89.59|90.77|88.77|91.69|89.69|90.57|88.57|0
1632396600000|2021-09-23 11:30:00|90.67|88.67|92.7|90.7|92.7|90.7|90.57|88.57|0
1632396900000|2021-09-23 11:35:00|92.6|90.6|92.09|90.09|92.9|90.9|92.09|90.09|0
1632397200000|2021-09-23 11:40:00|92.19|90.19|92.03|90.03|92.39|90.39|91.78|89.78|0
1632397500000|2021-09-23 11:45:00|91.98|89.98|91.47|89.47|91.98|89.98|90.87|88.87|0
1632397800000|2021-09-23 11:50:00|91.42|89.42|91.57|89.57|91.77|89.77|91.07|89.07|0
1632398100000|2021-09-23 11:55:00|91.37|89.37|90.96|88.96|91.37|89.37|89.96|87.96|0
1632398400000|2021-09-23 12:00:00|91.26|89.26|89.75|87.75|91.26|89.26|89.35|87.35|0
1632398700000|2021-09-23 12:05:00|89.65|87.65|90.25|88.25|90.45|88.45|89.25|87.25|0
1632399000000|2021-09-23 12:10:00|90.15|88.15|89.95|87.95|90.55|88.55|89.75|87.75|0
1632399300000|2021-09-23 12:15:00|89.75|87.75|91.66|89.66|91.76|89.76|89.75|87.75|0
1632399600000|2021-09-23 12:20:00|91.56|89.56|92.06|90.06|92.57|90.57|91.46|89.46|0
1632399900000|2021-09-23 12:25:00|91.96|89.96|91.71|89.71|93.42|91.42|91.51|89.51|0
1632400200000|2021-09-23 12:30:00|91.77|89.77|91.87|89.87|92.38|90.38|90.85|88.85|0
1632400500000|2021-09-23 12:35:00|91.97|89.97|92.17|90.17|92.48|90.48|91.56|89.56|0
1632400800000|2021-09-23 12:40:00|92.27|90.27|91.46|89.46|92.27|90.27|91.15|89.15|0
1632401100000|2021-09-23 12:45:00|91.45|89.45|91.55|89.55|92.17|90.17|90.95|88.95|0
1632401400000|2021-09-23 12:50:00|91.45|89.45|89.94|87.94|91.96|89.96|89.94|87.94|0
1632401700000|2021-09-23 12:55:00|90.04|88.04|89.63|87.63|91.25|89.25|89.43|87.43|0
1632402000000|2021-09-23 13:00:00|89.53|87.53|88.83|86.83|90.23|88.23|88.63|86.63|0
1632402300000|2021-09-23 13:05:00|88.93|86.93|87.74|85.74|88.93|86.93|86.66|84.66|0
1632402600000|2021-09-23 13:10:00|87.84|85.84|86.55|84.55|87.84|85.84|85.58|83.58|0
1632402900000|2021-09-23 13:15:00|86.46|84.46|87.44|85.44|87.93|85.93|86.36|84.36|0
1632403200000|2021-09-23 13:20:00|87.48|85.48|88.03|86.03|88.52|86.52|86.85|84.85|0
1632403500000|2021-09-23 13:25:00|88.22|86.22|88.72|86.72|88.92|86.92|88.12|86.12|0
1632403800000|2021-09-23 13:30:00|89.02|87.02|90.02|88.02|91.43|89.43|88.02|86.02|0
1632404100000|2021-09-23 13:35:00|90.12|88.12|95.76|93.76|95.86|93.86|89.71|87.71|0
1632404400000|2021-09-23 13:40:00|95.86|93.86|96.91|94.91|98.08|96.08|94.71|92.71|0
1632404700000|2021-09-23 13:45:00|97.28|95.28|99.46|97.46|100.06|98.06|96.81|94.81|0
1632405000000|2021-09-23 13:50:00|99.57|97.57|99.19|97.19|100.22|98.22|98.18|96.18|0
1632405300000|2021-09-23 13:55:00|99.46|97.46|98.71|96.71|101.29|99.29|98.71|96.71|0
1632405600000|2021-09-23 14:00:00|99.24|97.24|103.52|101.52|105.57|103.57|98.92|96.92|0
1632405900000|2021-09-23 14:05:00|103.63|101.63|103.41|101.41|104.51|102.51|102.97|100.97|0
1632406200000|2021-09-23 14:10:00|103.63|101.63|104.72|102.72|104.72|102.72|102.97|100.97|0
1632406500000|2021-09-23 14:15:00|105.05|103.05|104.5|102.5|106.27|104.27|103.95|101.95|0
1632406800000|2021-09-23 14:20:00|104.72|102.72|105.49|103.49|105.93|103.93|104.28|102.28|0
1632407100000|2021-09-23 14:25:00|105.6|103.6|105.04|103.04|106.6|104.6|105.04|103.04|0
1632407400000|2021-09-23 14:30:00|105.27|103.27|105.04|103.04|105.49|103.49|103.51|101.51|0
1632407700000|2021-09-23 14:35:00|105.15|103.15|103.94|101.94|105.7|103.7|103.17|101.17|0
1632408000000|2021-09-23 14:40:00|104.05|102.05|103.61|101.61|104.6|102.6|103.61|101.61|0
1632408300000|2021-09-23 14:45:00|103.72|101.72|106.36|104.36|106.7|104.7|103.72|101.72|0
1632408600000|2021-09-23 14:50:00|106.25|104.25|107.81|105.81|107.81|105.81|106.03|104.03|0
1632408900000|2021-09-23 14:55:00|107.7|105.7|107.25|105.25|107.7|105.7|106.36|104.36|0
1632409200000|2021-09-23 15:00:00|107.03|105.03|105.36|103.36|107.03|105.03|105.36|103.36|0
1632409500000|2021-09-23 15:05:00|105.47|103.47|105.24|103.24|106.8|104.8|104.8|102.8|0
1632409800000|2021-09-23 15:10:00|105.13|103.13|105.79|103.79|106.24|104.24|104.8|102.8|0
1632410100000|2021-09-23 15:15:00|105.91|103.91|104.36|102.36|105.91|103.91|104.36|102.36|0
1632410400000|2021-09-23 15:20:00|104.25|102.25|104.24|102.24|104.36|102.36|103.15|101.15|0
1632410700000|2021-09-23 15:25:00|104.03|102.03|105.45|103.45|105.79|103.79|103.92|101.92|0
1632411000000|2021-09-23 15:30:00|105.56|103.56|105.89|103.89|106.56|104.56|105.23|103.23|0
1632411300000|2021-09-23 15:35:00|105.78|103.78|106.89|104.89|107.23|105.23|105.56|103.56|0
1632411600000|2021-09-23 15:40:00|106.78|104.78|105.45|103.45|106.78|104.78|104.78|102.78|0
1632411900000|2021-09-23 15:45:00|105.34|103.34|105.22|103.22|105.89|103.89|104.56|102.56|0
1632412200000|2021-09-23 15:50:00|105.11|103.11|106.44|104.44|106.55|104.55|104.78|102.78|0
1632412500000|2021-09-23 15:55:00|106.55|104.55|106.99|104.99|107.11|105.11|106.55|104.55|0
1632412800000|2021-09-23 16:00:00|107.11|105.11|105.88|103.88|107.22|105.22|105.33|103.33|0
1632413100000|2021-09-23 16:05:00|106.1|104.1|105.65|103.65|106.66|104.66|105.43|103.43|0
1632413400000|2021-09-23 16:10:00|105.77|103.77|106.48|104.48|107.1|105.1|105.43|103.43|0
1632413700000|2021-09-23 16:15:00|106.32|104.32|106.31|104.31|106.99|104.99|105.76|103.76|0
1632414000000|2021-09-23 16:20:00|106.43|104.43|106.09|104.09|106.98|104.98|106.09|104.09|0
1632414300000|2021-09-23 16:25:00|105.87|103.87|105.67|103.67|106.31|104.31|104.78|102.78|0
1632414600000|2021-09-23 16:30:00|105.55|103.55|106.22|104.22|106.34|104.34|105.55|103.55|0
1632414900000|2021-09-23 16:35:00|106.11|104.11|104.86|102.86|106.78|104.78|104.3|102.3|0
1632415200000|2021-09-23 16:40:00|104.97|102.97|105.05|103.05|105.2|103.2|103.99|101.99|0
1632415500000|2021-09-23 16:45:00|104.93|102.93|104.93|102.93|105.72|103.72|104.37|102.37|0
1632415800000|2021-09-23 16:50:00|105.89|103.89|105.78|103.78|106.23|104.23|105.67|103.67|0
1632416100000|2021-09-23 16:55:00|105.89|103.89|104.88|102.88|106.11|104.11|104.55|102.55|0
1632416400000|2021-09-23 17:00:00|104.77|102.77|106.11|104.11|106.11|104.11|104.77|102.77|0
1632416700000|2021-09-23 17:05:00|106.22|104.22|107.57|105.57|107.69|105.69|106|104|0
1632417000000|2021-09-23 17:10:00|107.46|105.46|106.78|104.78|107.46|105.46|106.22|104.22|0
1632417300000|2021-09-23 17:15:00|106.89|104.89|107.45|105.45|107.57|105.57|106.78|104.78|0
1632417600000|2021-09-23 17:20:00|107.34|105.34|107.45|105.45|107.68|105.68|107|105|0
1632417900000|2021-09-23 17:25:00|107.34|105.34|107.79|105.79|108.02|106.02|107.22|105.22|0
1632418200000|2021-09-23 17:30:00|107.84|105.84|108.58|106.58|108.7|106.7|107.79|105.79|0
1632418500000|2021-09-23 17:35:00|108.7|106.7|109.04|107.04|109.04|107.04|108.13|106.13|0
1632418800000|2021-09-23 17:40:00|109.15|107.15|109.03|107.03|109.38|107.38|108.35|106.35|0
1632419100000|2021-09-23 17:45:00|109.15|107.15|108.92|106.92|109.26|107.26|108.69|106.69|0
1632419400000|2021-09-23 17:50:00|109.03|107.03|110.61|108.61|111.97|109.97|108.92|106.92|0
1632419700000|2021-09-23 17:55:00|110.49|108.49|110.83|108.83|110.95|108.95|110.15|108.15|0
1632420000000|2021-09-23 18:00:00|110.95|108.95|110.26|108.26|110.95|108.95|110.14|108.14|0
1632420300000|2021-09-23 18:05:00|110.37|108.37|109.23|107.23|110.72|108.72|109.11|107.11|0
1632420600000|2021-09-23 18:10:00|109|107|108.88|106.88|109.11|107.11|108.43|106.43|0
1632420900000|2021-09-23 18:15:00|109|107|108.65|106.65|109.11|107.11|108.31|106.31|0
1632421200000|2021-09-23 18:20:00|108.77|106.77|108.42|106.42|108.99|106.99|108.31|106.31|0
1632421500000|2021-09-23 18:25:00|108.54|106.54|108.31|106.31|108.65|106.65|108.08|106.08|0
1632421800000|2021-09-23 18:30:00|108.42|106.42|108.42|106.42|109.56|107.56|108.31|106.31|0
1632422100000|2021-09-23 18:35:00|108.3|106.3|107.96|105.96|108.3|106.3|107.63|105.63|0
1632422400000|2021-09-23 18:40:00|108.07|106.07|106.95|104.95|108.07|106.07|106.95|104.95|0
1632422700000|2021-09-23 18:45:00|107.06|105.06|106.83|104.83|107.51|105.51|106.61|104.61|0
1632423000000|2021-09-23 18:50:00|106.72|104.72|107.28|105.28|107.62|105.62|106.72|104.72|0
1632423300000|2021-09-23 18:55:00|107.16|105.16|107.73|105.73|108.18|106.18|107.16|105.16|0
1632423600000|2021-09-23 19:00:00|107.84|105.84|108.06|106.06|108.06|106.06|107.16|105.16|0
1632423900000|2021-09-23 19:05:00|107.95|105.95|106.71|104.71|107.95|105.95|106.71|104.71|0
1632424200000|2021-09-23 19:10:00|106.6|104.6|105.36|103.36|106.6|104.6|105.36|103.36|0
1632424500000|2021-09-23 19:15:00|105.47|103.47|105.7|103.7|106.14|104.14|105.14|103.14|0
1632424800000|2021-09-23 19:20:00|105.92|103.92|106.48|104.48|106.59|104.59|105.58|103.58|0
1632425100000|2021-09-23 19:25:00|106.59|104.59|105.69|103.69|106.7|104.7|105.69|103.69|0
1632425400000|2021-09-23 19:30:00|105.8|103.8|106.47|104.47|106.47|104.47|104.91|102.91|0
1632425700000|2021-09-23 19:35:00|106.58|104.58|105.8|103.8|106.69|104.69|105.46|103.46|0
1632426000000|2021-09-23 19:40:00|105.91|103.91|106.13|104.13|106.8|104.8|105.24|103.24|0
1632426300000|2021-09-23 19:45:00|106.02|104.02|102.95|100.95|106.02|104.02|102.21|100.21|0
1632426600000|2021-09-23 19:50:00|102.62|100.62|102.94|100.94|102.95|100.95|101.51|99.51|0
1632426900000|2021-09-23 19:55:00|102.72|100.72|101.29|99.29|102.72|100.72|100.96|98.96|0
1632427200000|2021-09-23 20:00:00|100.85|98.85|100.42|98.42|101.4|99.4|100.42|98.42|0
1632427500000|2021-09-23 20:05:00|100.31|98.31|102.16|100.16|102.5|100.5|100.31|98.31|0
1632427800000|2021-09-23 20:10:00|102.27|100.27|102.49|100.49|102.93|100.93|101.83|99.83|0
1632428100000|2021-09-23 20:15:00|102.16|100.16|102.69|100.29|103.47|101.07|102.16|100.07|0
1632428400000|2021-09-23 20:20:00|102.8|100.4|102.47|100.07|103.46|101.06|102.47|100.07|0
1632428700000|2021-09-23 20:25:00|102.58|100.18|101.59|99.19|102.58|100.18|101.48|99.08|0
1632429000000|2021-09-23 20:30:00|101.37|98.97|102.13|99.73|102.13|99.73|101.04|98.64|0
1632429300000|2021-09-23 20:35:00|102.24|99.84|102.24|99.84|102.46|100.06|101.91|99.51|0
1632429600000|2021-09-23 20:40:00|102.13|99.73|102.57|100.17|102.57|100.17|101.91|99.51|0
1632429900000|2021-09-23 20:45:00|102.9|100.5|101.14|98.74|102.9|100.5|101.14|98.74|0
1632430200000|2021-09-23 20:50:00|101.25|98.85|102.34|99.94|102.34|99.94|101.03|98.63|0
1632430500000|2021-09-23 20:55:00|102.23|99.83|102.06|99.66|102.45|100.05|102.01|99.61|0
1632430800000|2021-09-23 21:00:00|102.03|99.63|102.09|99.69|102.11|99.71|101.77|99.37|0
1632431100000|2021-09-23 21:05:00|102.05|99.65|102.45|100.05|102.48|100.08|102.05|99.65|0
1632431400000|2021-09-23 21:10:00|102.42|100.02|102.34|99.94|102.42|100.02|102.28|99.88|0
1632431700000|2021-09-23 21:15:00|102.32|99.92|102.32|99.92|102.32|99.92|102.32|99.92|0
1632432000000|2021-09-23 21:20:00|102.34|99.94|102.37|99.97|102.45|100.05|102.34|99.94|0
1632432300000|2021-09-23 21:25:00|102.35|99.95|102.47|100.07|102.51|100.11|102.32|99.92|0
1632432600000|2021-09-23 21:30:00|102.46|100.06|102.47|100.07|102.47|100.07|102.46|100.06|0
1632432900000|2021-09-23 21:35:00|102.46|100.06|102.33|99.93|102.46|100.06|102.33|99.93|0
1632433200000|2021-09-23 21:40:00|102.31|99.91|102.23|99.83|102.31|99.91|102.12|99.72|0
1632433500000|2021-09-23 21:45:00|102.2|99.8|102.18|99.78|102.23|99.83|102.13|99.73|0
1632433800000|2021-09-23 21:50:00|102.24|99.84|102.29|99.89|102.31|99.91|102.22|99.82|0
1632434100000|2021-09-23 21:55:00|102.26|99.86|102.24|99.84|102.32|99.92|102.07|99.67|0
1632434400000|2021-09-23 22:00:00|101.92|99.52|102.41|100.01|102.64|100.24|101.92|99.52|0
1632434700000|2021-09-23 22:05:00|102.3|99.9|102.85|100.45|102.97|100.57|102.3|99.9|0
1632435000000|2021-09-23 22:10:00|102.96|100.56|102.96|100.56|103.63|101.23|102.85|100.45|0
1632435300000|2021-09-23 22:15:00|103.07|100.67|102.85|100.45|103.18|100.78|102.79|100.39|0
1632435600000|2021-09-23 22:20:00|102.9|100.5|102.62|100.22|102.96|100.56|102.4|100|0
1632435900000|2021-09-23 22:25:00|102.73|100.33|102.95|100.55|103.06|100.66|102.62|100.22|0
1632436200000|2021-09-23 22:30:00|103.17|100.77|102.67|100.27|103.4|101|102.67|100.27|0
1632436500000|2021-09-23 22:35:00|102.62|100.22|102.95|100.55|103|100.6|102.62|100.22|0
1632436800000|2021-09-23 22:40:00|103|100.6|103.17|100.77|103.39|100.99|102.95|100.55|0
1632437100000|2021-09-23 22:45:00|103.28|100.88|103.5|101.1|103.5|101.1|103.28|100.88|0
1632437400000|2021-09-23 22:50:00|103.39|100.99|103.44|101.04|103.5|101.1|103.38|100.98|0
1632437700000|2021-09-23 22:55:00|103.38|100.98|103.27|100.87|103.38|100.98|103.05|100.65|0
1632438000000|2021-09-23 23:00:00|103.32|100.92|103.49|101.09|103.6|101.2|103.27|100.87|0
1632438300000|2021-09-23 23:05:00|103.38|100.98|103.6|101.2|103.6|101.2|103.38|100.98|0
1632438600000|2021-09-23 23:10:00|103.71|101.31|103.59|101.19|103.98|101.58|103.59|101.19|0
1632438900000|2021-09-23 23:15:00|103.71|101.31|103.81|101.41|103.93|101.53|103.7|101.3|0
1632439200000|2021-09-23 23:20:00|103.7|101.3|103.48|101.08|104.04|101.64|103.37|100.97|0
1632439500000|2021-09-23 23:25:00|103.59|101.19|103.36|100.96|103.92|101.52|103.36|100.96|0
1632439800000|2021-09-23 23:30:00|103.25|100.85|103.92|101.52|103.92|101.52|102.15|99.75|0
1632440100000|2021-09-23 23:35:00|103.81|101.41|104.14|101.74|104.14|101.74|103.69|101.29|0
1632440400000|2021-09-23 23:40:00|104.03|101.63|103.8|101.4|104.36|101.96|103.69|101.29|0
1632440700000|2021-09-23 23:45:00|103.91|101.51|103.13|100.73|103.91|101.51|102.91|100.51|0
1632441000000|2021-09-23 23:50:00|103.02|100.62|103.46|101.06|103.57|101.17|103.02|100.62|0
1632441300000|2021-09-23 23:55:00|103.35|100.95|102.8|100.4|103.52|101.12|102.69|100.29|0
1632441600000|2021-09-24 00:00:00|102.91|100.51|103.35|100.95|103.46|101.06|102.69|100.29|0
1632441900000|2021-09-24 00:05:00|103.46|101.06|103.23|100.83|103.57|101.17|103.01|100.61|0
1632442200000|2021-09-24 00:10:00|103.12|100.72|104.45|102.05|104.79|102.39|103.12|100.72|0
1632442500000|2021-09-24 00:15:00|104.56|102.16|106.13|103.73|106.13|103.73|104.56|102.16|0
1632442800000|2021-09-24 00:20:00|106.36|103.96|107.03|104.63|107.49|105.09|106.36|103.96|0
1632443100000|2021-09-24 00:25:00|107.15|104.75|105.9|103.5|107.26|104.86|105.9|103.5|0
1632443400000|2021-09-24 00:30:00|106.02|103.62|106.01|103.61|106.35|103.95|105.96|103.56|0
1632443700000|2021-09-24 00:35:00|106.13|103.73|105.78|103.38|106.35|103.95|105.67|103.27|0
1632444000000|2021-09-24 00:40:00|105.67|103.27|105.67|103.27|105.78|103.38|105.45|103.05|0
1632444300000|2021-09-24 00:45:00|105.56|103.16|105.44|103.04|105.78|103.38|104.88|102.48|0
1632444600000|2021-09-24 00:50:00|105.33|102.93|104.66|102.26|105.44|103.04|104.54|102.14|0
1632444900000|2021-09-24 00:55:00|104.77|102.37|104.76|102.36|104.99|102.59|104.54|102.14|0
1632445200000|2021-09-24 01:00:00|105.1|102.7|104.76|102.36|105.1|102.7|104.65|102.25|0
1632445500000|2021-09-24 01:05:00|104.7|102.3|104.31|101.91|105.66|103.26|104.31|101.91|0
1632445800000|2021-09-24 01:10:00|104.09|101.69|104.65|102.25|104.65|102.25|103.64|101.24|0
1632446100000|2021-09-24 01:15:00|104.7|102.3|105.09|102.69|105.32|102.92|104.64|102.24|0
1632446400000|2021-09-24 01:20:00|105.14|102.74|105.31|102.91|105.65|103.25|105.09|102.69|0
1632446700000|2021-09-24 01:25:00|105.42|103.02|105.53|103.13|105.76|103.36|104.92|102.52|0
1632447000000|2021-09-24 01:30:00|105.65|103.25|104.97|102.57|105.65|103.25|104.75|102.35|0
1632447300000|2021-09-24 01:35:00|105.08|102.68|104.86|102.46|105.31|102.91|104.52|102.12|0
1632447600000|2021-09-24 01:40:00|104.74|102.34|103.96|101.56|104.86|102.46|103.74|101.34|0
1632447900000|2021-09-24 01:45:00|103.85|101.45|102.74|100.34|103.85|101.45|102.68|100.28|0
1632448200000|2021-09-24 01:50:00|102.68|100.28|103.07|100.67|103.51|101.11|102.68|100.28|0
1632448500000|2021-09-24 01:55:00|103.18|100.78|100.32|97.92|103.18|100.78|99.89|97.49|0
1632448800000|2021-09-24 02:00:00|100.27|97.87|101.19|98.79|101.3|98.9|100.21|97.81|0
1632449100000|2021-09-24 02:05:00|101.14|98.74|102.12|99.72|102.12|99.72|101.14|98.74|0
1632449400000|2021-09-24 02:10:00|102.18|99.78|101.3|98.9|102.29|99.89|101.08|98.68|0
1632449700000|2021-09-24 02:15:00|101.19|98.79|101.4|99|101.4|99|100.64|98.24|0
1632450000000|2021-09-24 02:20:00|101.29|98.89|101.73|99.33|101.95|99.55|101.18|98.78|0
1632450300000|2021-09-24 02:25:00|101.84|99.44|102.06|99.66|102.06|99.66|101.73|99.33|0
1632450600000|2021-09-24 02:30:00|102.17|99.77|102.16|99.76|102.72|100.32|101.84|99.44|0
1632450900000|2021-09-24 02:35:00|102.27|99.87|101.88|99.48|102.27|99.87|101.39|98.99|0
1632451200000|2021-09-24 02:40:00|101.94|99.54|102.93|100.53|103.04|100.64|101.83|99.43|0
1632451500000|2021-09-24 02:45:00|102.82|100.42|102.65|100.25|102.82|100.42|102.27|99.87|0
1632451800000|2021-09-24 02:50:00|102.71|100.31|102.59|100.19|103.04|100.64|102.48|100.08|0
1632452100000|2021-09-24 02:55:00|102.54|100.14|102.64|100.24|102.7|100.3|102.48|100.08|0
1632452400000|2021-09-24 03:00:00|102.59|100.19|102.7|100.3|102.92|100.52|102.04|99.64|0
1632452700000|2021-09-24 03:05:00|102.75|100.35|102.15|99.75|102.75|100.35|102.04|99.64|0
1632453000000|2021-09-24 03:10:00|102.04|99.64|102.03|99.63|102.48|100.08|101.81|99.41|0
1632453300000|2021-09-24 03:15:00|102.09|99.69|102.14|99.74|102.36|99.96|101.92|99.52|0
1632453600000|2021-09-24 03:20:00|102.03|99.63|103.91|101.51|104.13|101.73|101.26|98.86|0
1632453900000|2021-09-24 03:25:00|103.8|101.4|103.13|100.73|103.8|101.4|102.96|100.56|0
1632454200000|2021-09-24 03:30:00|103.24|100.84|103.35|100.95|103.57|101.17|103.24|100.84|0
1632454500000|2021-09-24 03:35:00|103.29|100.89|102.68|100.28|103.46|101.06|102.57|100.17|0
1632454800000|2021-09-24 03:40:00|102.79|100.39|102.79|100.39|103.12|100.72|102.68|100.28|0
1632455100000|2021-09-24 03:45:00|102.68|100.28|102.79|100.39|103.01|100.61|102.46|100.06|0
1632455400000|2021-09-24 03:50:00|102.68|100.28|102.45|100.05|102.9|100.5|102.45|100.05|0
1632455700000|2021-09-24 03:55:00|102.56|100.16|102.45|100.05|102.56|100.16|102.12|99.72|0
1632456000000|2021-09-24 04:00:00|102.28|99.88|102.5|100.1|102.56|100.16|102.01|99.61|0
1632456300000|2021-09-24 04:05:00|102.56|100.16|102.22|99.82|102.56|100.16|102.11|99.71|0
1632456600000|2021-09-24 04:10:00|102.33|99.93|102|99.6|102.33|99.93|101.89|99.49|0
1632456900000|2021-09-24 04:15:00|101.95|99.55|102.22|99.82|102.22|99.82|101.78|99.38|0
1632457200000|2021-09-24 04:20:00|102.16|99.76|102.33|99.93|102.33|99.93|102.11|99.71|0
1632457500000|2021-09-24 04:25:00|102.27|99.87|101.99|99.59|102.33|99.93|101.99|99.59|0
1632457800000|2021-09-24 04:30:00|101.88|99.48|102.1|99.7|102.16|99.76|101.77|99.37|0
1632458100000|2021-09-24 04:35:00|101.99|99.59|102.1|99.7|102.21|99.81|101.88|99.48|0
1632458400000|2021-09-24 04:40:00|102.04|99.64|101.88|99.48|102.04|99.64|101.77|99.37|0
1632458700000|2021-09-24 04:45:00|101.77|99.37|101.87|99.47|102.1|99.7|101.77|99.37|0
1632459000000|2021-09-24 04:50:00|101.93|99.53|101.76|99.36|102.2|99.8|101.76|99.36|0
1632459300000|2021-09-24 04:55:00|101.65|99.25|102.6|100.2|102.6|100.2|101.59|99.19|0
1632459600000|2021-09-24 05:00:00|102.49|100.09|101.94|99.54|103.37|100.97|101.72|99.32|0
1632459900000|2021-09-24 05:05:00|102.05|99.65|101.72|99.32|102.32|99.92|101.66|99.26|0
1632460200000|2021-09-24 05:10:00|101.61|99.21|101.5|99.1|101.61|99.21|100.95|98.55|0
1632460500000|2021-09-24 05:15:00|101.39|98.99|101.17|98.77|101.61|99.21|101.06|98.66|0
1632460800000|2021-09-24 05:20:00|101.28|98.88|100.78|98.38|101.49|99.09|100.62|98.22|0
1632461100000|2021-09-24 05:25:00|100.84|98.44|100.29|97.89|100.84|98.44|99.86|97.46|0
1632461400000|2021-09-24 05:30:00|100.35|97.95|100.62|98.22|100.67|98.27|100.29|97.89|0
1632461700000|2021-09-24 05:35:00|100.72|98.32|100.83|98.43|100.83|98.43|100.4|98|0
1632462000000|2021-09-24 05:40:00|100.72|98.32|100.39|97.99|100.83|98.43|100.39|97.99|0
1632462300000|2021-09-24 05:45:00|100.29|97.89|100.93|98.53|100.93|98.53|100.07|97.67|0
1632462600000|2021-09-24 05:50:00|100.88|98.48|101.59|99.19|101.69|99.29|100.82|98.42|0
1632462900000|2021-09-24 05:55:00|101.48|99.08|100.93|98.53|101.59|99.19|100.93|98.53|0
1632463200000|2021-09-24 06:00:00|101.04|98.64|101.14|98.74|101.47|99.07|100.49|98.09|0
1632463500000|2021-09-24 06:05:00|101.25|98.85|101.69|99.29|102.02|99.62|101.25|98.85|0
1632463800000|2021-09-24 06:10:00|101.58|99.18|101.68|99.28|101.79|99.39|101.25|98.85|0
1632464100000|2021-09-24 06:15:00|101.63|99.23|101.03|98.63|101.68|99.28|100.92|98.52|0
1632464400000|2021-09-24 06:20:00|100.92|98.52|100.26|97.86|101.03|98.63|100.26|97.86|0
1632464700000|2021-09-24 06:25:00|100.16|97.76|100.26|97.86|100.26|97.86|99.99|97.59|0
1632465000000|2021-09-24 06:30:00|100.15|97.75|99.5|97.1|100.37|97.97|99.45|97.05|0
1632465300000|2021-09-24 06:35:00|99.61|97.21|99.61|97.21|99.72|97.32|99.5|97.1|0
1632465600000|2021-09-24 06:40:00|99.72|97.32|100.04|97.64|100.15|97.75|99.5|97.1|0
1632465900000|2021-09-24 06:45:00|99.93|97.53|99.82|97.42|100.04|97.64|99.71|97.31|0
1632466200000|2021-09-24 06:50:00|99.71|97.31|99.17|96.77|99.82|97.42|99.06|96.66|0
1632466500000|2021-09-24 06:55:00|99.06|96.66|98.79|96.39|99.17|96.77|98.25|95.85|0
1632466800000|2021-09-24 07:00:00|98.74|96.34|96.19|93.79|98.95|96.55|96.08|93.68|0
1632467100000|2021-09-24 07:05:00|96.2|94.2|97.29|95.29|97.45|95.45|94.94|92.94|0
1632467400000|2021-09-24 07:10:00|97.45|95.45|98.41|96.41|98.62|96.62|96.82|94.82|0
1632467700000|2021-09-24 07:15:00|98.52|96.52|99.16|97.16|99.26|97.26|97.87|95.87|0
1632468000000|2021-09-24 07:20:00|99.05|97.05|96.49|94.49|99.05|97.05|96.39|94.39|0
1632468300000|2021-09-24 07:25:00|96.6|94.6|96.7|94.7|97.44|95.44|95.65|93.65|0
1632468600000|2021-09-24 07:30:00|96.6|94.6|95.02|93.02|96.6|94.6|93.89|91.89|0
1632468900000|2021-09-24 07:35:00|94.97|92.97|95.54|93.54|96.49|94.49|94.97|92.97|0
1632469200000|2021-09-24 07:40:00|95.34|93.34|96.28|94.28|96.28|94.28|95.02|93.02|0
1632469500000|2021-09-24 07:45:00|96.17|94.17|96.49|94.49|96.59|94.59|95.44|93.44|0
1632469800000|2021-09-24 07:50:00|96.38|94.38|97.22|95.22|97.44|95.44|96.17|94.17|0
1632470100000|2021-09-24 07:55:00|97.12|95.12|95.43|93.43|97.12|95.12|95.33|93.33|0
1632470400000|2021-09-24 08:00:00|95.64|93.64|96.37|94.37|96.9|94.9|95.58|93.58|0
1632470700000|2021-09-24 08:05:00|96.32|94.32|94.8|92.8|96.37|94.37|94.38|92.38|0
1632471000000|2021-09-24 08:10:00|94.69|92.69|94.48|92.48|95.74|93.74|94.48|92.48|0
1632471300000|2021-09-24 08:15:00|94.53|92.53|93.91|91.91|94.9|92.9|93.86|91.86|0
1632471600000|2021-09-24 08:20:00|93.96|91.96|95.1|93.1|95.62|93.62|93.86|91.86|0
1632471900000|2021-09-24 08:25:00|95.2|93.2|96.56|94.56|96.88|94.88|94.89|92.89|0
1632472200000|2021-09-24 08:30:00|96.77|94.77|97.4|95.4|97.77|95.77|96.66|94.66|0
1632472500000|2021-09-24 08:35:00|97.45|95.45|97.19|95.19|97.45|95.45|96.35|94.35|0
1632472800000|2021-09-24 08:40:00|97.24|95.24|96.97|94.97|97.4|95.4|96.87|94.87|0
1632473100000|2021-09-24 08:45:00|97.08|95.08|96.77|94.77|97.08|95.08|87.95|85.95|0
1632473400000|2021-09-24 08:50:00|96.88|94.88|97.99|95.99|98.15|96.15|96.82|94.82|0
1632473700000|2021-09-24 08:55:00|98.15|96.15|97.83|95.83|98.15|96.15|97.4|95.4|0
1632474000000|2021-09-24 09:00:00|97.88|95.88|97.08|95.08|97.93|95.93|96.98|94.98|0
1632474300000|2021-09-24 09:05:00|97.13|95.13|97.29|95.29|97.29|95.29|96.66|94.66|0
1632474600000|2021-09-24 09:10:00|97.18|95.18|96.65|94.65|97.18|95.18|96.34|94.34|0
1632474900000|2021-09-24 09:15:00|96.55|94.55|96.07|94.07|96.65|94.65|95.81|93.81|0
1632475200000|2021-09-24 09:20:00|96.02|94.02|96.65|94.65|96.96|94.96|96.02|94.02|0
1632475500000|2021-09-24 09:25:00|96.75|94.75|95.96|93.96|97.28|95.28|95.91|93.91|0
1632475800000|2021-09-24 09:30:00|96.01|94.01|96.54|94.54|96.96|94.96|95.8|93.8|0
1632476100000|2021-09-24 09:35:00|96.59|94.59|97.27|95.27|97.38|95.38|96.48|94.48|0
1632476400000|2021-09-24 09:40:00|97.38|95.38|96.95|94.95|97.38|95.38|96.74|94.74|0
1632476700000|2021-09-24 09:45:00|96.85|94.85|94.85|92.85|96.85|94.85|94.75|92.75|0
1632477000000|2021-09-24 09:50:00|94.95|92.95|94.85|92.85|94.95|92.95|93.81|91.81|0
1632477300000|2021-09-24 09:55:00|94.95|92.95|93.81|91.81|95.06|93.06|93.5|91.5|0
1632477600000|2021-09-24 10:00:00|93.7|91.7|94.22|92.22|94.32|92.32|93.49|91.49|0
1632477900000|2021-09-24 10:05:00|94.11|92.11|95.05|93.05|95.15|93.15|93.8|91.8|0
1632478200000|2021-09-24 10:10:00|94.94|92.94|95.41|93.41|95.83|93.83|94.94|92.94|0
1632478500000|2021-09-24 10:15:00|95.46|93.46|95.67|93.67|96.09|94.09|95.25|93.25|0
1632478800000|2021-09-24 10:20:00|95.78|93.78|97.25|95.25|97.25|95.25|95.46|93.46|0
1632479100000|2021-09-24 10:25:00|97.09|95.09|96.19|94.19|97.78|95.78|95.67|93.67|0
1632479400000|2021-09-24 10:30:00|96.3|94.3|95.98|93.98|96.4|94.4|95.24|93.24|0
1632479700000|2021-09-24 10:35:00|96.08|94.08|95.45|93.45|96.19|94.19|95.45|93.45|0
1632480000000|2021-09-24 10:40:00|95.35|93.35|96.39|94.39|96.61|94.61|95.24|93.24|0
1632480300000|2021-09-24 10:45:00|96.5|94.5|96.08|94.08|96.5|94.5|95.55|93.55|0
1632480600000|2021-09-24 10:50:00|96.18|94.18|95.97|93.97|96.18|94.18|95.65|93.65|0
1632480900000|2021-09-24 10:55:00|95.91|93.91|94.92|92.92|95.91|93.91|94.19|92.19|0
1632481200000|2021-09-24 11:00:00|94.81|92.81|95.44|93.44|95.86|93.86|94.81|92.81|0
1632481500000|2021-09-24 11:05:00|95.49|93.49|95.96|93.96|95.96|93.96|95.44|93.44|0
1632481800000|2021-09-24 11:10:00|95.86|93.86|93.46|91.46|95.96|93.96|92.94|90.94|0
1632482100000|2021-09-24 11:15:00|93.35|91.35|93.14|91.14|93.77|91.77|92.73|90.73|0
1632482400000|2021-09-24 11:20:00|93.25|91.25|94.7|92.7|94.91|92.91|93.25|91.25|0
1632482700000|2021-09-24 11:25:00|94.59|92.59|95.63|93.63|95.63|93.63|93.86|91.86|0
1632483000000|2021-09-24 11:30:00|95.53|93.53|95.21|93.21|96.05|94.05|94.9|92.9|0
1632483300000|2021-09-24 11:35:00|95.11|93.11|95.63|93.63|95.73|93.73|95.11|93.11|0
1632483600000|2021-09-24 11:40:00|95.73|93.73|94.37|92.37|95.73|93.73|94.27|92.27|0
1632483900000|2021-09-24 11:45:00|94.27|92.27|94.47|92.47|94.68|92.68|94.06|92.06|0
1632484200000|2021-09-24 11:50:00|94.58|92.58|93.75|91.75|94.58|92.58|93.59|91.59|0
1632484500000|2021-09-24 11:55:00|93.64|91.64|92.81|90.81|93.69|91.69|92.71|90.71|0
1632484800000|2021-09-24 12:00:00|92.71|90.71|93.12|91.12|93.22|91.22|92.71|90.71|0
1632485100000|2021-09-24 12:05:00|93.22|91.22|93.63|91.63|93.74|91.74|93.02|91.02|0
1632485400000|2021-09-24 12:10:00|93.58|91.58|91.47|89.47|93.63|91.63|91.37|89.37|0
1632485700000|2021-09-24 12:15:00|91.58|89.58|92.19|90.19|93.32|91.32|91.58|89.58|0
1632486000000|2021-09-24 12:20:00|92.13|90.13|92.18|90.18|92.8|90.8|91.88|89.88|0
1632486300000|2021-09-24 12:25:00|92.08|90.08|94.35|92.35|94.45|92.45|91.98|89.98|0
1632486600000|2021-09-24 12:30:00|94.24|92.24|92.29|90.29|94.24|92.24|92.18|90.18|0
1632486900000|2021-09-24 12:35:00|92.34|90.34|93|91|93.21|91.21|92.29|90.29|0
1632487200000|2021-09-24 12:40:00|92.69|90.69|93|91|93|91|92.28|90.28|0
1632487500000|2021-09-24 12:45:00|93.05|91.05|92.28|90.28|93.1|91.1|91.97|89.97|0
1632487800000|2021-09-24 12:50:00|92.38|90.38|92.17|90.17|92.79|90.79|91.77|89.77|0
1632488100000|2021-09-24 12:55:00|92.22|90.22|92.89|90.89|92.99|90.99|92.17|90.17|0
1632488400000|2021-09-24 13:00:00|92.79|90.79|92.48|90.48|92.79|90.79|91.97|89.97|0
1632488700000|2021-09-24 13:05:00|92.58|90.58|92.68|90.68|92.88|90.88|92.27|90.27|0
1632489000000|2021-09-24 13:10:00|92.78|90.78|92.88|90.88|92.88|90.88|92.27|90.27|0
1632489300000|2021-09-24 13:15:00|92.93|90.93|93.6|91.6|94.06|92.06|92.78|90.78|0
1632489600000|2021-09-24 13:20:00|93.7|91.7|94.21|92.21|94.21|92.21|93.44|91.44|0
1632489900000|2021-09-24 13:25:00|94.11|92.11|95.67|93.67|95.67|93.67|94.11|92.11|0
1632490200000|2021-09-24 13:30:00|95.35|93.35|100.02|98.02|100.07|98.07|95.15|93.15|0
1632490500000|2021-09-24 13:35:00|99.8|97.8|100.34|98.34|101.2|99.2|99.37|97.37|0
1632490800000|2021-09-24 13:40:00|100.23|98.23|99.09|97.09|104.96|102.96|98.76|96.76|0
1632491100000|2021-09-24 13:45:00|98.98|96.98|95.12|93.12|99.19|97.19|94.38|92.38|0
1632491400000|2021-09-24 13:50:00|95.43|93.43|97.57|95.57|98.43|96.43|95.33|93.33|0
1632491700000|2021-09-24 13:55:00|97.46|95.46|101.38|99.38|101.71|99.71|97.24|95.24|0
1632492000000|2021-09-24 14:00:00|101.82|99.82|102.7|100.7|102.93|100.93|101.71|99.71|0
1632492300000|2021-09-24 14:05:00|102.59|100.59|101.04|99.04|102.59|100.59|100.6|98.6|0
1632492600000|2021-09-24 14:10:00|101.15|99.15|99.4|97.4|101.15|99.15|98.75|96.75|0
1632492900000|2021-09-24 14:15:00|99.07|97.07|99.61|97.61|101.04|99.04|98.2|96.2|0
1632493200000|2021-09-24 14:20:00|99.94|97.94|101.25|99.25|101.92|99.92|99.28|97.28|0
1632493500000|2021-09-24 14:25:00|101.47|99.47|99.39|97.39|101.92|99.92|99.39|97.39|0
1632493800000|2021-09-24 14:30:00|99.5|97.5|98.41|96.41|100.26|98.26|98.41|96.41|0
1632494100000|2021-09-24 14:35:00|98.3|96.3|98.73|96.73|99.6|97.6|98.3|96.3|0
1632494400000|2021-09-24 14:40:00|98.68|96.68|98.08|96.08|99.82|97.82|97.97|95.97|0
1632494700000|2021-09-24 14:45:00|98.3|96.3|98.4|96.4|99.38|97.38|96.47|94.47|0
1632495000000|2021-09-24 14:50:00|98.19|96.19|96.25|94.25|98.4|96.4|95.72|93.72|0
1632495300000|2021-09-24 14:55:00|96.36|94.36|97.53|95.53|97.97|95.97|96.36|94.36|0
1632495600000|2021-09-24 15:00:00|97.43|95.43|99.81|97.81|99.92|97.92|97.21|95.21|0
1632495900000|2021-09-24 15:05:00|99.7|97.7|99.8|97.8|99.92|97.92|98.83|96.83|0
1632496200000|2021-09-24 15:10:00|99.91|97.91|99.04|97.04|99.91|97.91|98.93|96.93|0
1632496500000|2021-09-24 15:15:00|98.93|96.93|98.82|96.82|99.36|97.36|98.28|96.28|0
1632496800000|2021-09-24 15:20:00|98.71|96.71|97.63|95.63|98.93|96.93|97.52|95.52|0
1632497100000|2021-09-24 15:25:00|97.52|95.52|96.23|94.23|97.52|95.52|95.81|93.81|0
1632497400000|2021-09-24 15:30:00|96.02|94.02|97.03|95.03|97.19|95.19|96.02|94.02|0
1632497700000|2021-09-24 15:35:00|96.98|94.98|96.87|94.87|97.51|95.51|95.38|93.38|0
1632498000000|2021-09-24 15:40:00|97.08|95.08|96.97|94.97|97.62|95.62|96.55|94.55|0
1632498300000|2021-09-24 15:45:00|97.19|95.19|98.26|96.26|98.37|96.37|96.87|94.87|0
1632498600000|2021-09-24 15:50:00|98.37|96.37|100.33|98.33|100.66|98.66|98.15|96.15|0
1632498900000|2021-09-24 15:55:00|100.44|98.44|99.89|97.89|100.44|98.44|99.56|97.56|0
1632499200000|2021-09-24 16:00:00|100|98|99.34|97.34|100|98|98.8|96.8|0
1632499500000|2021-09-24 16:05:00|99.45|97.45|99.88|97.88|100.1|98.1|99.23|97.23|0
1632499800000|2021-09-24 16:10:00|99.99|97.99|100.54|98.54|100.98|98.98|99.66|97.66|0
1632500100000|2021-09-24 16:15:00|100.43|98.43|101.41|99.41|101.42|99.42|100.1|98.1|0
1632500400000|2021-09-24 16:20:00|101.3|99.3|101.3|99.3|101.64|99.64|100.75|98.75|0
1632500700000|2021-09-24 16:25:00|101.41|99.41|100.64|98.64|101.63|99.63|100.64|98.64|0
1632501000000|2021-09-24 16:30:00|100.75|98.75|100.2|98.2|101.3|99.3|100.09|98.09|0
1632501300000|2021-09-24 16:35:00|100.31|98.31|101.02|99.02|101.02|99.02|100.2|98.2|0
1632501600000|2021-09-24 16:40:00|100.96|98.96|101.73|99.73|101.85|99.85|100.96|98.96|0
1632501900000|2021-09-24 16:45:00|101.62|99.62|101.95|99.95|101.95|99.95|101.18|99.18|0
1632502200000|2021-09-24 16:50:00|101.84|99.84|100.45|98.45|102.36|100.36|100.24|98.24|0
1632502500000|2021-09-24 16:55:00|100.56|98.56|100.34|98.34|100.56|98.56|99.9|97.9|0
1632502800000|2021-09-24 17:00:00|100.45|98.45|99.9|97.9|100.78|98.78|99.68|97.68|0
1632503100000|2021-09-24 17:05:00|99.79|97.79|99.57|97.57|100.34|98.34|99.57|97.57|0
1632503400000|2021-09-24 17:10:00|99.68|97.68|100.44|98.44|100.78|98.78|99.24|97.24|0
1632503700000|2021-09-24 17:15:00|100.55|98.55|99.78|97.78|100.55|98.55|99.56|97.56|0
1632504000000|2021-09-24 17:20:00|99.89|97.89|99.89|97.89|100.33|98.33|99.67|97.67|0
1632504300000|2021-09-24 17:25:00|100|98|100.55|98.55|100.55|98.55|99.78|97.78|0
1632504600000|2021-09-24 17:30:00|100.44|98.44|98.68|96.68|100.44|98.44|98.68|96.68|0
1632504900000|2021-09-24 17:35:00|98.79|96.79|99.17|97.17|99.23|97.23|98.36|96.36|0
1632505200000|2021-09-24 17:40:00|99.12|97.12|99.55|97.55|99.55|97.55|98.57|96.57|0
1632505500000|2021-09-24 17:45:00|99.44|97.44|99.33|97.33|99.77|97.77|99.11|97.11|0
1632505800000|2021-09-24 17:50:00|99.22|97.22|98.35|96.35|99.44|97.44|98.24|96.24|0
1632506100000|2021-09-24 17:55:00|98.24|96.24|97.59|95.59|98.35|96.35|97.48|95.48|0
1632506400000|2021-09-24 18:00:00|97.48|95.48|98.78|96.78|98.78|96.78|97.48|95.48|0
1632506700000|2021-09-24 18:05:00|98.89|96.89|98.01|96.01|99.21|97.21|97.91|95.91|0
1632507000000|2021-09-24 18:10:00|97.91|95.91|97.8|95.8|98.39|96.39|97.8|95.8|0
1632507300000|2021-09-24 18:15:00|97.9|95.9|98.66|96.66|98.88|96.88|97.9|95.9|0
1632507600000|2021-09-24 18:20:00|98.88|96.88|98.66|96.66|98.99|96.99|98.44|96.44|0
1632507900000|2021-09-24 18:25:00|98.77|96.77|98.98|96.98|99.09|97.09|98.44|96.44|0
1632508200000|2021-09-24 18:30:00|98.87|96.87|99.53|97.53|99.53|97.53|98.87|96.87|0
1632508500000|2021-09-24 18:35:00|99.64|97.64|99.63|97.63|99.85|97.85|99.31|97.31|0
1632508800000|2021-09-24 18:40:00|99.74|97.74|99.74|97.74|99.74|97.74|99.41|97.41|0
1632509100000|2021-09-24 18:45:00|99.63|97.63|100.07|98.07|100.18|98.18|99.52|97.52|0
1632509400000|2021-09-24 18:50:00|100.18|98.18|101.05|99.05|101.05|99.05|100.07|98.07|0
1632509700000|2021-09-24 18:55:00|101.16|99.16|101.65|99.65|101.83|99.83|100.88|98.88|0
1632510000000|2021-09-24 19:00:00|101.54|99.54|100.1|98.1|101.54|99.54|99.99|97.99|0
1632510300000|2021-09-24 19:05:00|100.21|98.21|99.44|97.44|100.21|98.21|99.11|97.11|0
1632510600000|2021-09-24 19:10:00|99.55|97.55|100.09|98.09|100.09|98.09|99.22|97.22|0
1632510900000|2021-09-24 19:15:00|99.87|97.87|100.31|98.31|101.2|99.2|99.87|97.87|0
1632511200000|2021-09-24 19:20:00|100.2|98.2|102.59|100.59|103.09|101.09|100.2|98.2|0
1632511500000|2021-09-24 19:25:00|102.64|100.64|102.31|100.31|102.87|100.87|101.64|99.64|0
1632511800000|2021-09-24 19:30:00|102.42|100.42|102.86|100.86|103.43|101.43|102.42|100.42|0
1632512100000|2021-09-24 19:35:00|102.98|100.98|102.97|100.97|103.09|101.09|101.86|99.86|0
1632512400000|2021-09-24 19:40:00|103.09|101.09|103.76|101.76|103.87|101.87|102.86|100.86|0
1632512700000|2021-09-24 19:45:00|103.65|101.65|104.09|102.09|105|103|103.65|101.65|0
1632513000000|2021-09-24 19:50:00|103.87|101.87|103.08|101.08|104.21|102.21|103.08|101.08|0
1632513300000|2021-09-24 19:55:00|102.97|100.97|101.62|99.62|103.08|101.08|101.51|99.51|0
1632513600000|2021-09-24 20:00:00|101.84|99.84|102.51|100.51|103.52|101.52|101.73|99.73|0
1632513900000|2021-09-24 20:05:00|102.62|100.62|102.51|100.51|102.62|100.62|102.51|100.51|0
1632514200000|2021-09-24 20:10:00|102.62|100.62|102.67|100.67|103.06|101.06|102.62|100.62|0
1632726300000|2021-09-27 07:05:00|108.78|106.78|108.25|106.25|109.25|107.25|107.96|105.96|0
1632726600000|2021-09-27 07:10:00|108.31|106.31|108.19|106.19|108.43|106.43|107.84|105.84|0
1632726900000|2021-09-27 07:15:00|108.31|106.31|108.54|106.54|108.77|106.77|108.31|106.31|0
1632727200000|2021-09-27 07:20:00|108.66|106.66|108.54|106.54|108.66|106.66|107.84|105.84|0
1632727500000|2021-09-27 07:25:00|108.42|106.42|108.67|106.67|109.14|107.14|108.19|106.19|0
1632727800000|2021-09-27 07:30:00|108.79|106.79|108.32|106.32|108.79|106.79|108.09|106.09|0
1632728100000|2021-09-27 07:35:00|108.38|106.38|107.97|105.97|108.44|106.44|107.97|105.97|0
1632728400000|2021-09-27 07:40:00|107.86|105.86|108.37|106.37|108.37|106.37|107.51|105.51|0
1632728700000|2021-09-27 07:45:00|108.32|106.32|107.74|105.74|108.55|106.55|107.74|105.74|0
1632729000000|2021-09-27 07:50:00|107.85|105.85|107.39|105.39|107.85|105.85|107.27|105.27|0
1632729300000|2021-09-27 07:55:00|107.44|105.44|107.04|105.04|107.62|105.62|107.04|105.04|0
1632729600000|2021-09-27 08:00:00|106.92|104.92|106.69|104.69|107.15|105.15|106.58|104.58|0
1632729900000|2021-09-27 08:05:00|106.58|104.58|107.15|105.15|107.72|105.72|106.58|104.58|0
1632730200000|2021-09-27 08:10:00|107.03|105.03|107.15|105.15|107.26|105.26|106.46|104.46|0
1632730500000|2021-09-27 08:15:00|107.03|105.03|107.03|105.03|107.26|105.26|106.8|104.8|0
1632730800000|2021-09-27 08:20:00|106.97|104.97|107.02|105.02|107.26|105.26|106.34|104.34|0
1632731100000|2021-09-27 08:25:00|106.91|104.91|107.25|105.25|107.6|105.6|106.68|104.68|0
1632731400000|2021-09-27 08:30:00|107.14|105.14|107.13|105.13|107.37|105.37|106.91|104.91|0
1632731700000|2021-09-27 08:35:00|107.07|105.07|107.36|105.36|107.48|105.48|106.79|104.79|0
1632732000000|2021-09-27 08:40:00|107.25|105.25|107.36|105.36|107.48|105.48|107.24|105.24|0
1632732300000|2021-09-27 08:45:00|107.24|105.24|107.24|105.24|107.47|105.47|106.78|104.78|0
1632732600000|2021-09-27 08:50:00|107.13|105.13|107.58|105.58|107.7|105.7|107.12|105.12|0
1632732900000|2021-09-27 08:55:00|107.52|105.52|107.35|105.35|107.58|105.58|107.29|105.29|0
1632733200000|2021-09-27 09:00:00|107.24|105.24|108.04|106.04|108.33|106.33|107.24|105.24|0
1632733500000|2021-09-27 09:05:00|108.16|106.16|108.62|106.62|108.62|106.62|107.98|105.98|0
1632733800000|2021-09-27 09:10:00|108.5|106.5|108.9|106.9|108.97|106.97|108.39|106.39|0
1632734100000|2021-09-27 09:15:00|108.85|106.85|108.5|106.5|108.96|106.96|108.44|106.44|0
1632734400000|2021-09-27 09:20:00|108.61|106.61|108.61|106.61|108.61|106.61|108.15|106.15|0
1632734700000|2021-09-27 09:25:00|108.55|106.55|106.99|104.99|108.73|106.73|106.99|104.99|0
1632735000000|2021-09-27 09:30:00|106.87|104.87|105.27|103.27|107.45|105.45|105.27|103.27|0
1632735300000|2021-09-27 09:35:00|105.16|103.16|105.61|103.61|106.18|104.18|104.02|102.02|0
1632735600000|2021-09-27 09:40:00|105.5|103.5|104.58|102.58|105.66|103.66|104.58|102.58|0
1632735900000|2021-09-27 09:45:00|104.47|102.47|105.26|103.26|105.49|103.49|104.3|102.3|0
1632736200000|2021-09-27 09:50:00|105.15|103.15|103.79|101.79|105.38|103.38|103.67|101.67|0
1632736500000|2021-09-27 09:55:00|103.67|101.67|103.11|101.11|104.29|102.29|103.11|101.11|0
1632736800000|2021-09-27 10:00:00|102.66|100.66|102.59|100.59|102.7|100.7|99.05|97.05|0
1632737100000|2021-09-27 10:05:00|102.48|100.48|103.37|101.37|103.37|101.37|102.25|100.25|0
1632737400000|2021-09-27 10:10:00|103.26|101.26|103.82|101.82|103.94|101.94|103.15|101.15|0
1632737700000|2021-09-27 10:15:00|103.71|101.71|103.37|101.37|104.05|102.05|103.37|101.37|0
1632738000000|2021-09-27 10:20:00|103.26|101.26|102.58|100.58|103.59|101.59|102.13|100.13|0
1632738300000|2021-09-27 10:25:00|102.52|100.52|102.8|100.8|103.14|101.14|102.47|100.47|0
1632738600000|2021-09-27 10:30:00|102.69|100.69|102.57|100.57|103.14|101.14|102.57|100.57|0
1632738900000|2021-09-27 10:35:00|102.63|100.63|102.35|100.35|102.91|100.91|102.18|100.18|0
1632739200000|2021-09-27 10:40:00|102.4|100.4|102.01|100.01|102.68|100.68|102.01|100.01|0
1632739500000|2021-09-27 10:45:00|102.12|100.12|100.89|98.89|102.34|100.34|100.67|98.67|0
1632739800000|2021-09-27 10:50:00|100.78|98.78|100.78|98.78|101.67|99.67|100.34|98.34|0
1632740100000|2021-09-27 10:55:00|100.23|98.23|99.79|97.79|100.78|98.78|99.68|97.68|0
1632740400000|2021-09-27 11:00:00|99.68|97.68|100.44|98.44|100.89|98.89|99.68|97.68|0
1632740700000|2021-09-27 11:05:00|100.5|98.5|98.41|96.41|100.5|98.5|98.41|96.41|0
1632741000000|2021-09-27 11:10:00|98.68|96.68|99.72|97.72|100.11|98.11|98.57|96.57|0
1632741300000|2021-09-27 11:15:00|99.67|97.67|100.33|98.33|100.6|98.6|99.01|97.01|0
1632741600000|2021-09-27 11:20:00|100.22|98.22|99.55|97.55|100.22|98.22|99.44|97.44|0
1632741900000|2021-09-27 11:25:00|99.49|97.49|99.44|97.44|99.82|97.82|99.22|97.22|0
1632742200000|2021-09-27 11:30:00|99.55|97.55|99.99|97.99|99.99|97.99|99.22|97.22|0
1632742500000|2021-09-27 11:35:00|100.43|98.43|99.98|97.98|100.54|98.54|99.54|97.54|0
1632742800000|2021-09-27 11:40:00|99.87|97.87|100.31|98.31|100.31|98.31|99.65|97.65|0
1632743100000|2021-09-27 11:45:00|100.2|98.2|99.98|97.98|100.42|98.42|99.98|97.98|0
1632743400000|2021-09-27 11:50:00|100.09|98.09|99.87|97.87|100.2|98.2|99.87|97.87|0
1632743700000|2021-09-27 11:55:00|99.81|97.81|99.53|97.53|99.97|97.97|99.31|97.31|0
1632744000000|2021-09-27 12:00:00|99.09|97.09|98.11|96.11|99.09|97.09|97.57|95.57|0
1632744300000|2021-09-27 12:05:00|98.22|96.22|98|96|98.65|96.65|97.89|95.89|0
1632744600000|2021-09-27 12:10:00|98.11|96.11|96.8|94.8|98.21|96.21|96.16|94.16|0
1632744900000|2021-09-27 12:15:00|96.69|94.69|96.37|94.37|97.02|95.02|95.94|93.94|0
1632745200000|2021-09-27 12:20:00|96.26|94.26|95.94|93.94|96.8|94.8|94.66|92.66|0
1632745500000|2021-09-27 12:25:00|96.04|94.04|95.08|93.08|96.04|94.04|94.65|92.65|0
1632745800000|2021-09-27 12:30:00|95.29|93.29|95.5|93.5|95.83|93.83|94.01|92.01|0
1632746100000|2021-09-27 12:35:00|95.4|93.4|96.25|94.25|96.68|94.68|94.01|92.01|0
1632746400000|2021-09-27 12:40:00|96.36|94.36|97.44|95.44|97.54|95.54|95.93|93.93|0
1632746700000|2021-09-27 12:45:00|97.38|95.38|97.65|95.65|98.52|96.52|97.22|95.22|0
1632747000000|2021-09-27 12:50:00|97.76|95.76|97.86|95.86|98.52|96.52|97.65|95.65|0
1632747300000|2021-09-27 12:55:00|97.76|95.76|97.1|95.1|97.86|95.86|96.67|94.67|0
1632747600000|2021-09-27 13:00:00|97.21|95.21|96.24|94.24|97.21|95.21|95.59|93.59|0
1632747900000|2021-09-27 13:05:00|96.35|94.35|95.59|93.59|96.35|94.35|95.06|93.06|0
1632748200000|2021-09-27 13:10:00|95.48|93.48|96.77|94.77|96.77|94.77|95.27|93.27|0
1632748500000|2021-09-27 13:15:00|96.88|94.88|96.12|94.12|97.09|95.09|95.69|93.69|0
1632748800000|2021-09-27 13:20:00|96.23|94.23|96.66|94.66|96.66|94.66|95.37|93.37|0
1632749100000|2021-09-27 13:25:00|96.55|94.55|96.33|94.33|97.41|95.41|96.12|94.12|0
1632749400000|2021-09-27 13:30:00|96.44|94.44|94.94|92.94|98.39|96.39|93.73|91.73|0
1632749700000|2021-09-27 13:35:00|94.83|92.83|93.87|91.87|95.69|93.69|92.81|90.81|0
1632750000000|2021-09-27 13:40:00|93.71|91.71|94.29|92.29|95.15|93.15|91.97|89.97|0
1632750300000|2021-09-27 13:45:00|94.4|92.4|96.22|94.22|96.98|94.98|93.66|91.66|0
1632750600000|2021-09-27 13:50:00|95.9|93.9|94.93|92.93|96|94|94.18|92.18|0
1632750900000|2021-09-27 13:55:00|95.04|93.04|96.22|94.22|97.3|95.3|94.18|92.18|0
1632751200000|2021-09-27 14:00:00|96|94|95.89|93.89|96.76|94.76|94.28|92.28|0
1632751500000|2021-09-27 14:05:00|95.68|93.68|97.19|95.19|98.39|96.39|95.35|93.35|0
1632751800000|2021-09-27 14:10:00|97.3|95.3|97.34|95.34|97.84|95.84|95|93|0
1632752100000|2021-09-27 14:15:00|97.23|95.23|98.11|96.11|98.22|96.22|97.01|95.01|0
1632752400000|2021-09-27 14:20:00|98|96|98.1|96.1|98.77|96.77|97.56|95.56|0
1632752700000|2021-09-27 14:25:00|98.21|96.21|99.2|97.2|99.2|97.2|97.45|95.45|0
1632753000000|2021-09-27 14:30:00|99.09|97.09|98.96|96.96|101.67|99.67|98.85|96.85|0
1632753300000|2021-09-27 14:35:00|99.07|97.07|98.74|96.74|99.18|97.18|97.63|95.63|0
1632753600000|2021-09-27 14:40:00|98.51|96.51|98.34|96.34|99.07|97.07|98.07|96.07|0
1632753900000|2021-09-27 14:45:00|98.4|96.4|98.51|96.51|99.29|97.29|97.52|95.52|0
1632754200000|2021-09-27 14:50:00|98.4|96.4|96.75|94.75|98.4|96.4|96.53|94.53|0
1632754500000|2021-09-27 14:55:00|96.64|94.64|95.77|93.77|96.64|94.64|95.55|93.55|0
1632754800000|2021-09-27 15:00:00|95.55|93.55|98.17|96.17|98.17|96.17|95.55|93.55|0
1632755100000|2021-09-27 15:05:00|98.39|96.39|95.98|93.98|98.39|96.39|95.98|93.98|0
1632755400000|2021-09-27 15:10:00|96.09|94.09|96.74|94.74|97.07|95.07|95.54|93.54|0
1632755700000|2021-09-27 15:15:00|96.52|94.52|96.3|94.3|97.28|95.28|96.08|94.08|0
1632756000000|2021-09-27 15:20:00|96.19|94.19|95.86|93.86|96.52|94.52|95.54|93.54|0
1632756300000|2021-09-27 15:25:00|95.64|93.64|95.13|93.13|95.84|93.84|93.48|91.48|0
1632756600000|2021-09-27 15:30:00|95.23|93.23|95.34|93.34|95.77|93.77|94.69|92.69|0
1632756900000|2021-09-27 15:35:00|95.23|93.23|94.8|92.8|95.99|93.99|94.58|92.58|0
1632757200000|2021-09-27 15:40:00|94.69|92.69|93.83|91.83|94.8|92.8|93.08|91.08|0
1632757500000|2021-09-27 15:45:00|93.51|91.51|93.51|91.51|93.72|91.72|92.02|90.02|0
1632757800000|2021-09-27 15:50:00|93.4|91.4|92.86|90.86|93.72|91.72|92.86|90.86|0
1632758100000|2021-09-27 15:55:00|92.97|90.97|93.93|91.93|93.93|91.93|92.76|90.76|0
1632758400000|2021-09-27 16:00:00|93.5|91.5|93.6|91.6|94.14|92.14|92.54|90.54|0
1632758700000|2021-09-27 16:05:00|93.71|91.71|94.24|92.24|94.57|92.57|93.71|91.71|0
1632759000000|2021-09-27 16:10:00|94.35|92.35|94.78|92.78|94.89|92.89|94.24|92.24|0
1632759300000|2021-09-27 16:15:00|94.46|92.46|95.75|93.75|96.29|94.29|94.46|92.46|0
1632759600000|2021-09-27 16:20:00|95.64|93.64|95.64|93.64|95.97|93.97|95.31|93.31|0
1632759900000|2021-09-27 16:25:00|95.75|93.75|95.31|93.31|95.86|93.86|95.1|93.1|0
1632760200000|2021-09-27 16:30:00|95.2|93.2|94.02|92.02|95.2|93.2|94.02|92.02|0
1632760500000|2021-09-27 16:35:00|93.91|91.91|93.8|91.8|94.02|92.02|93.37|91.37|0
1632760800000|2021-09-27 16:40:00|93.69|91.69|94.01|92.01|94.23|92.23|93.27|91.27|0
1632761100000|2021-09-27 16:45:00|93.9|91.9|91.67|89.67|93.9|91.9|91.67|89.67|0
1632761400000|2021-09-27 16:50:00|91.56|89.56|91.77|89.77|92.3|90.3|91.04|89.04|0
1632761700000|2021-09-27 16:55:00|91.67|89.67|91.98|89.98|92.41|90.41|91.35|89.35|0
1632762000000|2021-09-27 17:00:00|91.56|89.56|92.93|90.93|93.36|91.36|91.35|89.35|0
1632762300000|2021-09-27 17:05:00|93.04|91.04|93.89|91.89|94|92|93.04|91.04|0
1632762600000|2021-09-27 17:10:00|94|92|93.68|91.68|94.11|92.11|93.04|91.04|0
1632762900000|2021-09-27 17:15:00|93.57|91.57|95.39|93.39|95.61|93.61|93.57|91.57|0
1632763200000|2021-09-27 17:20:00|95.29|93.29|95.39|93.39|95.61|93.61|94.96|92.96|0
1632763500000|2021-09-27 17:25:00|95.28|93.28|95.28|93.28|95.39|93.39|94.85|92.85|0
1632763800000|2021-09-27 17:30:00|95.17|93.17|94.63|92.63|95.39|93.39|94.42|92.42|0
1632764100000|2021-09-27 17:35:00|94.74|92.74|94.63|92.63|95.17|93.17|93.88|91.88|0
1632764400000|2021-09-27 17:40:00|94.74|92.74|94.2|92.2|95.06|93.06|94.2|92.2|0
1632764700000|2021-09-27 17:45:00|94.3|92.3|95.49|93.49|95.49|93.49|93.98|91.98|0
1632765000000|2021-09-27 17:50:00|95.38|93.38|95.81|93.81|96.03|94.03|94.95|92.95|0
1632765300000|2021-09-27 17:55:00|95.92|93.92|96.57|94.57|96.68|94.68|95.81|93.81|0
1632765600000|2021-09-27 18:00:00|96.68|94.68|96.57|94.57|97.33|95.33|96.46|94.46|0
1632765900000|2021-09-27 18:05:00|96.68|94.68|97|95|97.22|95.22|96.68|94.68|0
1632766200000|2021-09-27 18:10:00|97.11|95.11|97|95|97.11|95.11|96.02|94.02|0
1632766500000|2021-09-27 18:15:00|97.11|95.11|97.87|95.87|97.87|95.87|96.89|94.89|0
1632766800000|2021-09-27 18:20:00|97.98|95.98|96.88|94.88|97.98|95.98|96.88|94.88|0
1632767100000|2021-09-27 18:25:00|96.99|94.99|97.76|95.76|97.76|95.76|96.66|94.66|0
1632767400000|2021-09-27 18:30:00|97.87|95.87|96.88|94.88|97.87|95.87|96.55|94.55|0
1632767700000|2021-09-27 18:35:00|96.77|94.77|96.22|94.22|96.77|94.77|95.79|93.79|0
1632768000000|2021-09-27 18:40:00|96.33|94.33|97.09|95.09|97.09|95.09|96.11|94.11|0
1632768300000|2021-09-27 18:45:00|96.98|94.98|96.11|94.11|97.53|95.53|96.11|94.11|0
1632768600000|2021-09-27 18:50:00|96|94|96.1|94.1|96.43|94.43|95.89|93.89|0
1632768900000|2021-09-27 18:55:00|96|94|95.78|93.78|96.87|94.87|95.56|93.56|0
1632769200000|2021-09-27 19:00:00|95.88|93.88|95.34|93.34|96.54|94.54|95.23|93.23|0
1632769500000|2021-09-27 19:05:00|95.23|93.23|96.31|94.31|96.42|94.42|95.12|93.12|0
1632769800000|2021-09-27 19:10:00|96.42|94.42|97.85|95.85|97.85|95.85|96.31|94.31|0
1632770100000|2021-09-27 19:15:00|97.73|95.73|97.4|95.4|97.84|95.84|96.97|94.97|0
1632770400000|2021-09-27 19:20:00|97.51|95.51|96.63|94.63|97.89|95.89|96.63|94.63|0
1632770700000|2021-09-27 19:25:00|96.42|94.42|96.09|94.09|96.63|94.63|95.87|93.87|0
1632771000000|2021-09-27 19:30:00|96.2|94.2|95.76|93.76|96.96|94.96|95.65|93.65|0
1632771300000|2021-09-27 19:35:00|95.65|93.65|95.97|93.97|96.63|94.63|95.43|93.43|0
1632771600000|2021-09-27 19:40:00|96.08|94.08|96.3|94.3|96.52|94.52|95.32|93.32|0
1632771900000|2021-09-27 19:45:00|96.19|94.19|94.56|92.56|96.41|94.41|94.45|92.45|0
1632772200000|2021-09-27 19:50:00|94.45|92.45|92.63|90.63|94.45|92.45|92.63|90.63|0
1632772500000|2021-09-27 19:55:00|92.85|90.85|93.8|91.8|93.8|91.8|92.21|90.21|0
1632772800000|2021-09-27 20:00:00|93.27|91.27|92.42|90.42|93.27|91.27|91.68|89.68|0
1632773100000|2021-09-27 20:05:00|92.31|90.31|94.23|92.23|94.23|92.23|90.93|88.93|0
1632773400000|2021-09-27 20:10:00|94.12|92.12|94.55|92.55|94.76|92.76|93.91|91.91|0
1632773700000|2021-09-27 20:15:00|94.32|91.92|93.79|91.39|94.32|91.92|93.79|91.39|0
1632774000000|2021-09-27 20:20:00|93.68|91.28|93.57|91.17|93.89|91.49|93.57|91.17|0
1632774300000|2021-09-27 20:25:00|93.62|91.22|93.89|91.49|93.99|91.59|93.57|91.17|0
1632774600000|2021-09-27 20:30:00|93.78|91.38|94.1|91.7|94.1|91.7|93.78|91.38|0
1632774900000|2021-09-27 20:35:00|94.04|91.64|93.99|91.59|94.2|91.8|93.99|91.59|0
1632775200000|2021-09-27 20:40:00|93.88|91.48|93.77|91.37|93.88|91.48|93.45|91.05|0
1632775500000|2021-09-27 20:45:00|93.88|91.48|93.98|91.58|94.09|91.69|93.45|91.05|0
1632775800000|2021-09-27 20:50:00|93.88|91.48|93.45|91.05|93.93|91.53|93.24|90.84|0
1632776100000|2021-09-27 20:55:00|93.66|91.26|93.39|90.99|94.09|91.69|93.39|90.99|0
1632776400000|2021-09-27 21:00:00|93.55|91.15|93.67|91.27|93.67|91.27|93.47|91.07|0
1632776700000|2021-09-27 21:05:00|93.74|91.34|93.47|91.07|93.8|91.4|93.47|91.07|0
1632777000000|2021-09-27 21:10:00|93.5|91.1|93.16|90.76|93.52|91.12|93.16|90.76|0
1632777300000|2021-09-27 21:15:00|93.28|90.88|93.44|91.04|93.44|91.04|93.2|90.8|0
1632777600000|2021-09-27 21:20:00|93.48|91.08|93.55|91.15|93.57|91.17|93.48|91.08|0
1632777900000|2021-09-27 21:25:00|93.59|91.19|93.43|91.03|93.59|91.19|93.43|91.03|0
1632778200000|2021-09-27 21:30:00|93.45|91.05|93.37|90.97|93.45|91.05|93.36|90.96|0
1632778500000|2021-09-27 21:35:00|93.34|90.94|93.28|90.88|93.42|91.02|93.22|90.82|0
1632778800000|2021-09-27 21:40:00|93.15|90.75|93.27|90.87|93.29|90.89|93.14|90.74|0
1632779100000|2021-09-27 21:45:00|93.26|90.86|93.26|90.86|93.27|90.87|93.26|90.86|0
1632779400000|2021-09-27 21:50:00|93.27|90.87|93.38|90.98|93.38|90.98|93.26|90.86|0
1632779700000|2021-09-27 21:55:00|93.4|91|93.39|90.99|93.4|91|93.33|90.93|0
1632780000000|2021-09-27 22:00:00|93.78|91.38|93.94|91.54|94.48|92.08|93.63|91.23|0
1632780300000|2021-09-27 22:05:00|94.05|91.65|93.83|91.43|94.05|91.65|93.52|91.12|0
1632780600000|2021-09-27 22:10:00|93.94|91.54|94.04|91.64|94.47|92.07|93.94|91.54|0
1632780900000|2021-09-27 22:15:00|94.1|91.7|94.25|91.85|94.36|91.96|94.04|91.64|0
1632781200000|2021-09-27 22:20:00|94.36|91.96|93.93|91.53|94.36|91.96|93.72|91.32|0
1632781500000|2021-09-27 22:25:00|94.04|91.64|93.93|91.53|94.04|91.64|93.72|91.32|0
1632781800000|2021-09-27 22:30:00|94.04|91.64|93.93|91.53|94.25|91.85|93.72|91.32|0
1632782100000|2021-09-27 22:35:00|94.03|91.63|94.14|91.74|94.67|92.27|94.03|91.63|0
1632782400000|2021-09-27 22:40:00|94.03|91.63|93.5|91.1|94.03|91.63|93.44|91.04|0
1632782700000|2021-09-27 22:45:00|93.39|90.99|92.23|89.83|93.39|90.99|91.91|89.51|0
1632783000000|2021-09-27 22:50:00|92.12|89.72|92.12|89.72|92.23|89.83|91.91|89.51|0
1632783300000|2021-09-27 22:55:00|92.22|89.82|91.8|89.4|92.33|89.93|91.8|89.4|0
1632783600000|2021-09-27 23:00:00|91.91|89.51|92.43|90.03|92.54|90.14|91.91|89.51|0
1632783900000|2021-09-27 23:05:00|92.54|90.14|92.95|90.55|93.06|90.66|91.9|89.5|0
1632784200000|2021-09-27 23:10:00|93.06|90.66|93.06|90.66|93.48|91.08|92.95|90.55|0
1632784500000|2021-09-27 23:15:00|93.11|90.71|93.06|90.66|93.16|90.76|92.95|90.55|0
1632784800000|2021-09-27 23:20:00|93.05|90.65|92.95|90.55|93.16|90.76|92.95|90.55|0
1632785100000|2021-09-27 23:25:00|92.84|90.44|92.84|90.44|93.16|90.76|92.63|90.23|0
1632785400000|2021-09-27 23:30:00|92.94|90.54|93.58|91.18|93.79|91.39|92.94|90.54|0
1632785700000|2021-09-27 23:35:00|93.68|91.28|93.89|91.49|93.89|91.49|93.68|91.28|0
1632786000000|2021-09-27 23:40:00|94|91.6|94.74|92.34|94.85|92.45|94|91.6|0
1632786300000|2021-09-27 23:45:00|94.64|92.24|93.89|91.49|94.64|92.24|93.89|91.49|0
1632786600000|2021-09-27 23:50:00|93.78|91.38|94.53|92.13|94.53|92.13|93.68|91.28|0
1632786900000|2021-09-27 23:55:00|94.63|92.23|93.56|91.16|94.74|92.34|93.46|91.06|0
1632787200000|2021-09-28 00:00:00|93.67|91.27|93.03|90.63|93.72|91.32|92.61|90.21|0
1632787500000|2021-09-28 00:05:00|92.93|90.53|93.67|91.27|93.77|91.37|92.29|89.89|0
1632787800000|2021-09-28 00:10:00|93.56|91.16|93.34|90.94|94.3|91.9|93.24|90.84|0
1632788100000|2021-09-28 00:15:00|93.45|91.05|93.07|90.67|93.98|91.58|92.71|90.31|0
1632788400000|2021-09-28 00:20:00|93.13|90.73|92.18|89.78|93.13|90.73|92.07|89.67|0
1632788700000|2021-09-28 00:25:00|92.07|89.67|92.28|89.88|92.39|89.99|91.55|89.15|0
1632789000000|2021-09-28 00:30:00|92.39|89.99|90.92|88.52|92.39|89.99|90.5|88.1|0
1632789300000|2021-09-28 00:35:00|90.86|88.46|90.5|88.1|91.23|88.83|90.19|87.79|0
1632789600000|2021-09-28 00:40:00|90.29|87.89|90.6|88.2|90.7|88.3|89.98|87.58|0
1632789900000|2021-09-28 00:45:00|90.5|88.1|90.7|88.3|90.7|88.3|90.39|87.99|0
1632790200000|2021-09-28 00:50:00|90.81|88.41|90.59|88.19|90.91|88.51|90.39|87.99|0
1632790500000|2021-09-28 00:55:00|90.49|88.09|91.32|88.92|91.32|88.92|90.49|88.09|0
1632790800000|2021-09-28 01:00:00|91.43|89.03|90.95|88.55|91.43|89.03|90.49|88.09|0
1632791100000|2021-09-28 01:05:00|90.9|88.5|91|88.6|91.32|88.92|90.8|88.4|0
1632791400000|2021-09-28 01:10:00|91.11|88.71|90.69|88.29|91.11|88.71|90.59|88.19|0
1632791700000|2021-09-28 01:15:00|90.58|88.18|90.69|88.29|90.79|88.39|90.27|87.87|0
1632792000000|2021-09-28 01:20:00|90.79|88.39|90.16|87.76|90.79|88.39|90.16|87.76|0
1632792300000|2021-09-28 01:25:00|90.06|87.66|90.99|88.59|90.99|88.59|89.96|87.56|0
1632792600000|2021-09-28 01:30:00|91.1|88.7|90.83|88.43|91.41|89.01|90.68|88.28|0
1632792900000|2021-09-28 01:35:00|90.89|88.49|91.82|89.42|91.82|89.42|90.78|88.38|0
1632793200000|2021-09-28 01:40:00|91.72|89.32|91.51|89.11|91.82|89.42|91.19|88.79|0
1632793500000|2021-09-28 01:45:00|91.61|89.21|92.34|89.94|92.56|90.16|91.61|89.21|0
1632793800000|2021-09-28 01:50:00|92.45|90.05|93.5|91.1|93.61|91.21|92.45|90.05|0
1632794100000|2021-09-28 01:55:00|93.61|91.21|93.77|91.37|93.82|91.42|93.08|90.68|0
1632794400000|2021-09-28 02:00:00|93.82|91.42|94.03|91.63|94.25|91.85|93.82|91.42|0
1632794700000|2021-09-28 02:05:00|93.92|91.52|94.78|92.38|94.99|92.59|93.82|91.42|0
1632795000000|2021-09-28 02:10:00|94.83|92.43|94.88|92.48|95.2|92.8|94.45|92.05|0
1632795300000|2021-09-28 02:15:00|94.99|92.59|94.66|92.26|94.99|92.59|94.45|92.05|0
1632795600000|2021-09-28 02:20:00|94.56|92.16|94.77|92.37|94.98|92.58|94.5|92.1|0
1632795900000|2021-09-28 02:25:00|94.87|92.47|95.19|92.79|95.63|93.23|94.77|92.37|0
1632796200000|2021-09-28 02:30:00|95.3|92.9|94.98|92.58|95.3|92.9|94.87|92.47|0
1632796500000|2021-09-28 02:35:00|95.08|92.68|94.87|92.47|95.08|92.68|94.55|92.15|0
1632796800000|2021-09-28 02:40:00|94.97|92.57|95.62|93.22|95.62|93.22|94.55|92.15|0
1632797100000|2021-09-28 02:45:00|95.51|93.11|95.51|93.11|95.61|93.21|95.18|92.78|0
1632797400000|2021-09-28 02:50:00|95.61|93.21|95.93|93.53|95.94|93.54|95.61|93.21|0
1632797700000|2021-09-28 02:55:00|96.04|93.64|95.72|93.32|96.15|93.75|95.39|92.99|0
1632798000000|2021-09-28 03:00:00|95.66|93.26|96.36|93.96|96.58|94.18|95.66|93.26|0
1632798300000|2021-09-28 03:05:00|96.25|93.85|96.25|93.85|96.47|94.07|96.14|93.74|0
1632798600000|2021-09-28 03:10:00|96.14|93.74|96.25|93.85|96.36|93.96|95.93|93.53|0
1632798900000|2021-09-28 03:15:00|96.36|93.96|96.03|93.63|96.57|94.17|95.81|93.41|0
1632799200000|2021-09-28 03:20:00|96.14|93.74|95.7|93.3|96.14|93.74|95.7|93.3|0
1632799500000|2021-09-28 03:25:00|95.81|93.41|95.59|93.19|95.81|93.41|95.27|92.87|0
1632799800000|2021-09-28 03:30:00|95.49|93.09|95.48|93.08|95.7|93.3|95.38|92.98|0
1632800100000|2021-09-28 03:35:00|95.59|93.19|94.51|92.11|95.59|93.19|94.41|92.01|0
1632800400000|2021-09-28 03:40:00|94.57|92.17|94.83|92.43|94.83|92.43|94.41|92.01|0
1632800700000|2021-09-28 03:45:00|94.73|92.33|94.83|92.43|95.05|92.65|94.73|92.33|0
1632801000000|2021-09-28 03:50:00|94.94|92.54|94.19|91.79|95.04|92.64|94.08|91.68|0
1632801300000|2021-09-28 03:55:00|94.08|91.68|93.65|91.25|94.29|91.89|93.55|91.15|0
1632801600000|2021-09-28 04:00:00|93.76|91.36|93.65|91.25|94.08|91.68|93.54|91.14|0
1632801900000|2021-09-28 04:05:00|93.75|91.35|93.54|91.14|94.07|91.67|93.54|91.14|0
1632802200000|2021-09-28 04:10:00|93.43|91.03|94.18|91.78|94.18|91.78|93.12|90.72|0
1632802500000|2021-09-28 04:15:00|94.07|91.67|94.6|92.2|94.6|92.2|94.07|91.67|0
1632802800000|2021-09-28 04:20:00|94.49|92.09|94.49|92.09|94.71|92.31|94.49|92.09|0
1632803100000|2021-09-28 04:25:00|94.6|92.2|94.49|92.09|94.7|92.3|94.49|92.09|0
1632803400000|2021-09-28 04:30:00|94.38|91.98|94.06|91.66|94.49|92.09|93.63|91.23|0
1632803700000|2021-09-28 04:35:00|94|91.6|94.8|92.4|94.8|92.4|93.74|91.34|0
1632804000000|2021-09-28 04:40:00|94.91|92.51|95.12|92.72|95.34|92.94|94.91|92.51|0
1632804300000|2021-09-28 04:45:00|95.02|92.62|95.44|93.04|95.55|93.15|94.91|92.51|0
1632804600000|2021-09-28 04:50:00|95.34|92.94|95.23|92.83|95.44|93.04|95.01|92.61|0
1632804900000|2021-09-28 04:55:00|95.33|92.93|95.44|93.04|95.55|93.15|95.01|92.61|0
1632805200000|2021-09-28 05:00:00|95.55|93.15|94.36|91.96|95.65|93.25|94.04|91.64|0
1632805500000|2021-09-28 05:05:00|94.26|91.86|95.22|92.82|95.22|92.82|94.2|91.8|0
1632805800000|2021-09-28 05:10:00|95.33|92.93|95.32|92.92|95.43|93.03|94.89|92.49|0
1632806100000|2021-09-28 05:15:00|95.22|92.82|95.97|93.57|96.18|93.78|95.22|92.82|0
1632806400000|2021-09-28 05:20:00|96.02|93.62|95.53|93.13|96.07|93.67|95.32|92.92|0
1632806700000|2021-09-28 05:25:00|95.43|93.03|95.64|93.24|95.64|93.24|95.26|92.86|0
1632807000000|2021-09-28 05:30:00|95.75|93.35|96.07|93.67|96.07|93.67|95.1|92.7|0
1632807300000|2021-09-28 05:35:00|95.96|93.56|95.85|93.45|95.96|93.56|95.63|93.23|0
1632807600000|2021-09-28 05:40:00|95.74|93.34|95.2|92.8|96.28|93.88|94.99|92.59|0
1632807900000|2021-09-28 05:45:00|95.09|92.69|96.49|94.09|96.6|94.2|95.09|92.69|0
1632808200000|2021-09-28 05:50:00|96.6|94.2|96.82|94.42|97.14|94.74|96.33|93.93|0
1632808500000|2021-09-28 05:55:00|96.92|94.52|97.63|95.23|98.12|95.72|96.92|94.52|0
1632808800000|2021-09-28 06:00:00|97.52|95.12|96.97|94.57|97.52|95.12|96.75|94.35|0
1632809100000|2021-09-28 06:05:00|96.86|94.46|95.39|92.99|96.97|94.57|95.34|92.94|0
1632809400000|2021-09-28 06:10:00|95.45|93.05|94.47|92.07|95.45|93.05|94.37|91.97|0
1632809700000|2021-09-28 06:15:00|94.37|91.97|94.04|91.64|95.12|92.72|94.04|91.64|0
1632810000000|2021-09-28 06:20:00|93.94|91.54|91.91|89.51|93.94|91.54|91.7|89.3|0
1632810300000|2021-09-28 06:25:00|91.81|89.41|91.18|88.78|92.13|89.73|91.07|88.67|0
1632810600000|2021-09-28 06:30:00|90.97|88.57|89.92|87.52|90.97|88.57|89.61|87.21|0
1632810900000|2021-09-28 06:35:00|89.82|87.42|89.4|87|90.13|87.73|89.19|86.79|0
1632811200000|2021-09-28 06:40:00|89.45|87.05|90.12|87.72|90.65|88.25|89.45|87.05|0
1632811500000|2021-09-28 06:45:00|90.02|87.62|90.54|88.14|90.96|88.56|89.71|87.31|0
1632811800000|2021-09-28 06:50:00|90.43|88.03|89.39|86.99|90.64|88.24|89.29|86.89|0
1632812100000|2021-09-28 06:55:00|89.08|86.68|87.44|85.04|89.39|86.99|87.23|84.83|0
1632812400000|2021-09-28 07:00:00|87.54|85.14|90.19|87.79|90.81|88.41|85.67|83.27|0
1632812700000|2021-09-28 07:05:00|90.09|88.09|90.92|88.92|91.28|89.28|89.68|87.68|0
1632813000000|2021-09-28 07:10:00|91.02|89.02|90.4|88.4|91.22|89.22|90.29|88.29|0
1632813300000|2021-09-28 07:15:00|90.29|88.29|87.53|85.53|90.91|88.91|87.43|85.43|0
1632813600000|2021-09-28 07:20:00|87.63|85.63|88.31|86.31|88.81|86.81|86.92|84.92|0
1632813900000|2021-09-28 07:25:00|88.2|86.2|86.1|84.1|88.31|86.31|85.9|83.9|0
1632814200000|2021-09-28 07:30:00|85.5|83.5|86.99|84.99|86.99|84.99|85.2|83.2|0
1632814500000|2021-09-28 07:35:00|86.89|84.89|87.59|85.59|87.69|85.69|86.19|84.19|0
1632814800000|2021-09-28 07:40:00|87.69|85.69|85.49|83.49|87.69|85.69|85.49|83.49|0
1632815100000|2021-09-28 07:45:00|85.39|83.39|85.09|83.09|86.19|84.19|84.7|82.7|0
1632815400000|2021-09-28 07:50:00|85|83|85.69|83.69|85.89|83.89|84.7|82.7|0
1632815700000|2021-09-28 07:55:00|85.59|83.59|85.58|83.58|86.18|84.18|84.7|82.7|0
1632816000000|2021-09-28 08:00:00|85.68|83.68|83.81|81.81|85.68|83.68|83.81|81.81|0
1632816300000|2021-09-28 08:05:00|83.71|81.71|83.22|81.22|84.5|82.5|83.22|81.22|0
1632816600000|2021-09-28 08:10:00|83.32|81.32|83.47|81.47|84.1|82.1|79.87|77.87|0
1632816900000|2021-09-28 08:15:00|83.27|81.27|83.66|81.66|83.76|81.76|82.6|80.6|0
1632817200000|2021-09-28 08:20:00|83.56|81.56|84.05|82.05|84.05|82.05|83.27|81.27|0
1632817500000|2021-09-28 08:25:00|83.85|81.85|84.34|82.34|84.64|82.64|83.85|81.85|0
1632817800000|2021-09-28 08:30:00|84.54|82.54|85.12|83.12|86.91|84.91|84.54|82.54|0
1632818100000|2021-09-28 08:35:00|85.02|83.02|84.43|82.43|85.12|83.12|84.04|82.04|0
1632818400000|2021-09-28 08:40:00|84.62|82.62|84.33|82.33|85.41|83.41|84.33|82.33|0
1632818700000|2021-09-28 08:45:00|84.42|82.42|84.91|82.91|85.11|83.11|84.33|82.33|0
1632819000000|2021-09-28 08:50:00|85.01|83.01|85.21|83.21|85.7|83.7|84.96|82.96|0
1632819300000|2021-09-28 08:55:00|85.31|83.31|85.4|83.4|85.6|83.6|84.61|82.61|0
1632819600000|2021-09-28 09:00:00|85.5|83.5|84.61|82.61|85.5|83.5|84.32|82.32|0
1632819900000|2021-09-28 09:05:00|84.51|82.51|85.5|83.5|85.5|83.5|83.92|81.92|0
1632820200000|2021-09-28 09:10:00|85.4|83.4|84.3|82.3|85.79|83.79|83.71|81.71|0
1632820500000|2021-09-28 09:15:00|84.4|82.4|84.59|82.59|84.99|82.99|84.24|82.24|0
1632820800000|2021-09-28 09:20:00|84.69|82.69|84.1|82.1|84.79|82.79|84.1|82.1|0
1632821100000|2021-09-28 09:25:00|84.29|82.29|84.39|82.39|84.49|82.49|84.09|82.09|0
1632821400000|2021-09-28 09:30:00|84.29|82.29|82.62|80.62|84.39|82.39|82.62|80.62|0
1632821700000|2021-09-28 09:35:00|82.71|80.71|82.52|80.52|83.01|81.01|82.13|80.13|0
1632822000000|2021-09-28 09:40:00|82.42|80.42|83.89|81.89|84.09|82.09|82.42|80.42|0
1632822300000|2021-09-28 09:45:00|83.99|81.99|83.89|81.89|83.99|81.99|83.21|81.21|0
1632822600000|2021-09-28 09:50:00|83.74|81.74|81.21|79.21|84.09|82.09|80.98|78.98|0
1632822900000|2021-09-28 09:55:00|81.07|79.07|80.84|78.84|81.49|79.49|79.73|77.73|0
1632823200000|2021-09-28 10:00:00|80.93|78.93|80.55|78.55|80.93|78.93|80.08|78.08|0
1632823500000|2021-09-28 10:05:00|80.65|78.65|80.36|78.36|80.74|78.74|80.08|78.08|0
1632823800000|2021-09-28 10:10:00|80.26|78.26|80.26|78.26|80.55|78.55|79.88|77.88|0
1632824100000|2021-09-28 10:15:00|80.21|78.21|80.45|78.45|80.97|78.97|78.94|76.94|0
1632824400000|2021-09-28 10:20:00|80.54|78.54|82.16|80.16|82.16|80.16|80.37|78.37|0
1632824700000|2021-09-28 10:25:00|82.06|80.06|81.87|79.87|82.16|80.16|81.2|79.2|0
1632825000000|2021-09-28 10:30:00|81.77|79.77|82.54|80.54|82.83|80.83|81.63|79.63|0
1632825300000|2021-09-28 10:35:00|82.44|80.44|82.3|80.3|82.54|80.54|81.96|79.96|0
1632825600000|2021-09-28 10:40:00|82.25|80.25|82.54|80.54|82.73|80.73|82.25|80.25|0
1632825900000|2021-09-28 10:45:00|82.44|80.44|82.42|80.42|82.63|80.63|81.65|79.65|0
1632826200000|2021-09-28 10:50:00|82.37|80.37|81.07|79.07|82.42|80.42|80.88|78.88|0
1632826500000|2021-09-28 10:55:00|81.12|79.12|80.5|78.5|81.74|79.74|80.5|78.5|0
1632826800000|2021-09-28 11:00:00|80.78|78.78|82.32|80.32|82.61|80.61|80.78|78.78|0
1632827100000|2021-09-28 11:05:00|82.03|80.03|81.16|79.16|82.32|80.32|81.06|79.06|0
1632827400000|2021-09-28 11:10:00|81.25|79.25|80.72|78.72|81.45|79.45|79.59|77.59|0
1632827700000|2021-09-28 11:15:00|80.68|78.68|81.25|79.25|81.63|79.63|80.39|78.39|0
1632828000000|2021-09-28 11:20:00|81.06|79.06|78.97|76.97|81.25|79.25|78.87|76.87|0
1632828300000|2021-09-28 11:25:00|78.87|76.87|81.26|79.26|81.36|79.36|78.87|76.87|0
1632828600000|2021-09-28 11:30:00|81.17|79.17|81.55|79.55|82.61|80.61|80.98|78.98|0
1632828900000|2021-09-28 11:35:00|81.45|79.45|82.22|80.22|82.41|80.41|80.88|78.88|0
1632829200000|2021-09-28 11:40:00|82.31|80.31|83.28|81.28|83.47|81.47|82.31|80.31|0
1632829500000|2021-09-28 11:45:00|83.38|81.38|83.16|81.16|85.44|83.44|83.06|81.06|0
1632829800000|2021-09-28 11:50:00|83.26|81.26|83.2|81.2|84.24|82.24|83.16|81.16|0
1632830100000|2021-09-28 11:55:00|83.35|81.35|83.06|81.06|83.84|81.84|83.01|81.01|0
1632830400000|2021-09-28 12:00:00|83.35|81.35|82.76|80.76|83.35|81.35|82.28|80.28|0
1632830700000|2021-09-28 12:05:00|82.86|80.86|82.42|80.42|83.25|81.25|81.79|79.79|0
1632831000000|2021-09-28 12:10:00|82.37|80.37|82.17|80.17|83.15|81.15|81.69|79.69|0
1632831300000|2021-09-28 12:15:00|82.27|80.27|82.56|80.56|83.05|81.05|82.08|80.08|0
1632831600000|2021-09-28 12:20:00|82.66|80.66|82.27|80.27|83.05|81.05|82.07|80.07|0
1632831900000|2021-09-28 12:25:00|82.17|80.17|81.59|79.59|82.17|80.17|81.4|79.4|0
1632832200000|2021-09-28 12:30:00|81.68|79.68|81.2|79.2|82.36|80.36|81.2|79.2|0
1632832500000|2021-09-28 12:35:00|81.1|79.1|80.91|78.91|81.39|79.39|80.62|78.62|0
1632832800000|2021-09-28 12:40:00|80.72|78.72|79.67|77.67|80.81|78.81|79.57|77.57|0
1632833100000|2021-09-28 12:45:00|79.76|77.76|80.71|78.71|80.81|78.81|79.29|77.29|0
1632833400000|2021-09-28 12:50:00|80.62|78.62|79.85|77.85|80.62|78.62|79.52|77.52|0
1632833700000|2021-09-28 12:55:00|79.76|77.76|80.71|78.71|81.19|79.19|79.66|77.66|0
1632834000000|2021-09-28 13:00:00|80.52|78.52|81.76|79.76|81.76|79.76|80.42|78.42|0
1632834300000|2021-09-28 13:05:00|81.47|79.47|82.05|80.05|83.02|81.02|81.28|79.28|0
1632834600000|2021-09-28 13:10:00|82.15|80.15|84.39|82.39|84.49|82.49|81.76|79.76|0
1632834900000|2021-09-28 13:15:00|84.49|82.49|84.59|82.59|84.59|82.59|83.6|81.6|0
1632835200000|2021-09-28 13:20:00|84.44|82.44|84.24|82.24|86.28|84.28|83.99|81.99|0
1632835500000|2021-09-28 13:25:00|84.19|82.19|83.5|81.5|84.19|82.19|83.11|81.11|0
1632835800000|2021-09-28 13:30:00|82.62|80.62|80.77|78.77|84.88|82.88|79.71|77.71|0
1632836100000|2021-09-28 13:35:00|80.67|78.67|80.28|78.28|81.54|79.54|79.33|77.33|0
1632836400000|2021-09-28 13:40:00|80.19|78.19|78.67|76.67|80.76|78.76|78.67|76.67|0
1632836700000|2021-09-28 13:45:00|78.48|76.48|76.05|74.05|78.76|76.76|76.05|74.05|0
1632837000000|2021-09-28 13:50:00|75.5|73.5|77.36|75.36|77.36|75.36|70.07|68.07|0
1632837300000|2021-09-28 13:55:00|77.27|75.27|78.23|76.23|80.07|78.07|75.62|73.62|0
1632837600000|2021-09-28 14:00:00|78.14|76.14|75.84|73.84|78.14|76.14|71.52|69.52|0
1632837900000|2021-09-28 14:05:00|75.75|73.75|72.88|70.88|76.29|74.29|72.79|70.79|0
1632838200000|2021-09-28 14:10:00|72.71|70.71|73.87|71.87|74.14|72.14|72.09|70.09|0
1632838500000|2021-09-28 14:15:00|73.61|71.61|70.47|68.47|73.78|71.78|67.47|65.47|0
1632838800000|2021-09-28 14:20:00|70.38|68.38|71.57|69.57|71.57|69.57|67.95|65.95|0
1632839100000|2021-09-28 14:25:00|71.39|69.39|72.26|70.26|72.52|70.52|69.34|67.34|0
1632839400000|2021-09-28 14:30:00|72.35|70.35|68.44|66.44|72.43|70.43|67.59|65.59|0
1632839700000|2021-09-28 14:35:00|68.78|66.78|70.86|68.86|74.17|72.17|66.92|64.92|0
1632840000000|2021-09-28 14:40:00|70.78|68.78|72.03|70.03|72.82|70.82|70.43|68.43|0
1632840300000|2021-09-28 14:45:00|71.85|69.85|70.54|68.54|72.82|70.82|70.45|68.45|0
1632840600000|2021-09-28 14:50:00|70.45|68.45|69.5|67.5|71.5|69.5|68.82|66.82|0
1632840900000|2021-09-28 14:55:00|69.33|67.33|70.34|68.34|70.98|68.98|68.96|66.96|0
1632841200000|2021-09-28 15:00:00|71.2|69.2|68.2|66.2|71.55|69.55|68.2|66.2|0
1632841500000|2021-09-28 15:05:00|68.11|66.11|67.29|65.29|69.05|67.05|65.32|63.32|0
1632841800000|2021-09-28 15:10:00|67.04|65.04|67.93|65.93|69.62|67.62|67.04|65.04|0
1632842100000|2021-09-28 15:15:00|67.77|65.77|70.26|68.26|70.26|68.26|66.61|64.61|0
1632842400000|2021-09-28 15:20:00|70|68|69.36|67.36|70.29|68.29|67.37|65.37|0
1632842700000|2021-09-28 15:25:00|69.44|67.44|68.76|66.76|70.46|68.46|68.26|66.26|0
1632843000000|2021-09-28 15:30:00|68.85|66.85|69.52|67.52|70.03|68.03|67.18|65.18|0
1632843300000|2021-09-28 15:35:00|69.44|67.44|69.6|67.6|70.2|68.2|68.34|66.34|0
1632843600000|2021-09-28 15:40:00|69.43|67.43|67.5|65.5|69.86|67.86|67.34|65.34|0
1632843900000|2021-09-28 15:45:00|67.84|65.84|67.58|65.58|68.59|66.59|66.6|64.6|0
1632844200000|2021-09-28 15:50:00|67.5|65.5|68.25|66.25|68.25|66.25|66.02|64.02|0
1632844500000|2021-09-28 15:55:00|68.16|66.16|68.66|66.66|68.92|66.92|67.66|65.66|0
1632844800000|2021-09-28 16:00:00|68.5|66.5|66.5|64.5|68.58|66.58|66.01|64.01|0
1632845100000|2021-09-28 16:05:00|66.42|64.42|67.91|65.91|68.2|66.2|65.61|63.61|0
1632845400000|2021-09-28 16:10:00|67.57|65.57|68.92|66.92|69.35|67.35|67.24|65.24|0
1632845700000|2021-09-28 16:15:00|68.84|66.84|68.3|66.3|69.35|67.35|67.43|65.43|0
1632846000000|2021-09-28 16:20:00|68.13|66.13|68.04|66.04|68.55|66.55|67.29|65.29|0
1632846300000|2021-09-28 16:25:00|68.13|66.13|67.62|65.62|68.97|66.97|67.62|65.62|0
1632846600000|2021-09-28 16:30:00|67.54|65.54|66.79|64.79|67.54|65.54|65.72|63.72|0
1632846900000|2021-09-28 16:35:00|66.7|64.7|65.88|63.88|66.7|64.7|65.31|63.31|0
1632847200000|2021-09-28 16:40:00|65.71|63.71|65.3|63.3|66.36|64.36|64.82|62.82|0
1632847500000|2021-09-28 16:45:00|65.47|63.47|64.66|62.66|65.63|63.63|64.58|62.58|0
1632847800000|2021-09-28 16:50:00|64.74|62.74|65.3|63.3|66.36|64.36|64.1|62.1|0
1632848100000|2021-09-28 16:55:00|65.22|63.22|64.73|62.73|66.03|64.03|64.25|62.25|0
1632848400000|2021-09-28 17:00:00|64.65|62.65|64.97|62.97|65.3|63.3|63.69|61.69|0
1632848700000|2021-09-28 17:05:00|64.89|62.89|65.45|63.45|66.35|64.35|63.77|61.77|0
1632849000000|2021-09-28 17:10:00|65.33|63.33|65.94|63.94|66.18|64.18|64.65|62.65|0
1632849300000|2021-09-28 17:15:00|65.86|63.86|66.75|64.75|67.16|65.16|65.45|63.45|0
1632849600000|2021-09-28 17:20:00|66.92|64.92|65.21|63.21|67.66|65.66|64.55|62.55|0
1632849900000|2021-09-28 17:25:00|65.37|63.37|65.62|63.62|67.28|65.28|62.27|60.27|0
1632850200000|2021-09-28 17:30:00|65.54|63.54|64.22|62.22|65.54|63.54|64.14|62.14|0
1632850500000|2021-09-28 17:35:00|64.3|62.3|64.63|62.63|64.71|62.71|63.89|61.89|0
1632850800000|2021-09-28 17:40:00|64.71|62.71|64.22|62.22|66.36|64.36|64.22|62.22|0
1632851100000|2021-09-28 17:45:00|64.3|62.3|65.03|63.03|65.44|63.44|62.92|60.92|0
1632851400000|2021-09-28 17:50:00|65.11|63.11|64.46|62.46|65.52|63.52|64.21|62.21|0
1632851700000|2021-09-28 17:55:00|64.37|62.37|63.81|61.81|64.7|62.7|63.73|61.73|0
1632852000000|2021-09-28 18:00:00|63.73|61.73|64.53|62.53|64.61|62.61|63.24|61.24|0
1632852300000|2021-09-28 18:05:00|64.45|62.45|64.29|62.29|65.43|63.43|63.89|61.89|0
1632852600000|2021-09-28 18:10:00|64.21|62.21|64.16|62.16|64.56|62.56|60.55|58.55|0
1632852900000|2021-09-28 18:15:00|64.08|62.08|67.74|65.74|67.74|65.74|64.08|62.08|0
1632853200000|2021-09-28 18:20:00|67.91|65.91|67.83|65.83|70.69|68.69|66.16|64.16|0
1632853500000|2021-09-28 18:25:00|67.74|65.74|68.67|66.67|68.67|66.67|66.82|64.82|0
1632853800000|2021-09-28 18:30:00|68.58|66.58|66.9|64.9|68.58|66.58|66.57|64.57|0
1632854100000|2021-09-28 18:35:00|66.82|64.82|66.82|64.82|67.4|65.4|65.58|63.58|0
1632854400000|2021-09-28 18:40:00|66.73|64.73|69.43|67.43|69.43|67.43|66.73|64.73|0
1632854700000|2021-09-28 18:45:00|69.51|67.51|69.12|67.12|73.38|71.38|68.69|66.69|0
1632855000000|2021-09-28 18:50:00|69.29|67.29|68|66|70.07|68.07|67.92|65.92|0
1632855300000|2021-09-28 18:55:00|68.26|66.26|69.03|67.03|69.98|67.98|68|66|0
1632855600000|2021-09-28 19:00:00|68.85|66.85|69.54|67.54|70.54|68.54|68.25|66.25|0
1632855900000|2021-09-28 19:05:00|69.46|67.46|70.76|68.76|71.73|69.73|68.81|66.81|0
1632856200000|2021-09-28 19:10:00|70.5|68.5|69.88|67.88|71.11|69.11|69.88|67.88|0
1632856500000|2021-09-28 19:15:00|70.23|68.23|69.53|67.53|71.02|69.02|69.19|67.19|0
1632856800000|2021-09-28 19:20:00|69.45|67.45|66.97|64.97|70.75|68.75|66.97|64.97|0
1632857100000|2021-09-28 19:25:00|67.14|65.14|66.24|64.24|68.14|66.14|66.24|64.24|0
1632857400000|2021-09-28 19:30:00|66.12|64.12|67.19|65.19|68.37|66.37|65.7|63.7|0
1632857700000|2021-09-28 19:35:00|67.11|65.11|66.77|64.77|69.48|67.48|66.52|64.52|0
1632858000000|2021-09-28 19:40:00|66.6|64.6|66.85|64.85|69.39|67.39|66.6|64.6|0
1632858300000|2021-09-28 19:45:00|66.93|64.93|63.08|61.08|67.69|65.69|63.08|61.08|0
1632858600000|2021-09-28 19:50:00|62.92|60.92|65.39|63.39|66.45|64.45|57.78|55.78|0
1632858900000|2021-09-28 19:55:00|65.59|63.59|65.96|63.96|66.45|64.45|64.34|62.34|0
1632859200000|2021-09-28 20:00:00|65.22|63.22|67.11|65.11|67.19|65.19|65.22|63.22|0
1632859500000|2021-09-28 20:05:00|67.02|65.02|66.2|64.2|67.27|65.27|65.14|63.14|0
1632859800000|2021-09-28 20:10:00|66.28|64.28|66.36|64.36|66.52|64.52|65.46|63.46|0
1632860100000|2021-09-28 20:15:00|66.07|63.67|65.82|63.42|66.07|63.67|65.17|62.77|0
1632860400000|2021-09-28 20:20:00|65.9|63.5|65.25|62.85|65.98|63.58|65.25|62.85|0
1632860700000|2021-09-28 20:25:00|65.33|62.93|66.39|63.99|66.63|64.23|65.25|62.85|0
1632861000000|2021-09-28 20:30:00|66.31|63.91|65.81|63.41|66.47|64.07|65.73|63.33|0
1632861300000|2021-09-28 20:35:00|65.89|63.49|66.3|63.9|66.71|64.31|65.81|63.41|0
1632861600000|2021-09-28 20:40:00|66.38|63.98|66.87|64.47|66.87|64.47|65.97|63.57|0
1632861900000|2021-09-28 20:45:00|66.96|64.56|67.45|65.05|67.7|65.3|66.95|64.55|0
1632862200000|2021-09-28 20:50:00|67.53|65.13|67.2|64.8|67.62|65.22|66.62|64.22|0
1632862500000|2021-09-28 20:55:00|67.36|64.96|66.49|64.09|67.36|64.96|66.41|64.01|0
1632862800000|2021-09-28 21:00:00|66.46|64.06|66.42|64.02|66.53|64.13|66.29|63.89|0
1632863100000|2021-09-28 21:05:00|66.41|64.01|66.57|64.17|66.57|64.17|66.33|63.93|0
1632863400000|2021-09-28 21:10:00|66.59|64.19|66.65|64.25|66.71|64.31|66.59|64.19|0
1632863700000|2021-09-28 21:15:00|66.67|64.27|66.7|64.3|66.78|64.38|66.65|64.25|0
1632864000000|2021-09-28 21:20:00|66.67|64.27|66.83|64.43|66.9|64.5|66.67|64.27|0
1632864300000|2021-09-28 21:25:00|66.84|64.44|66.74|64.34|66.85|64.45|66.74|64.34|0
1632864600000|2021-09-28 21:30:00|66.73|64.33|66.61|64.21|66.73|64.33|66.58|64.18|0
1632864900000|2021-09-28 21:35:00|66.59|64.19|66.56|64.16|66.59|64.19|66.52|64.12|0
1632865200000|2021-09-28 21:40:00|66.55|64.15|66.55|64.15|66.67|64.27|66.55|64.15|0
1632865500000|2021-09-28 21:45:00|66.57|64.17|66.38|63.98|66.57|64.17|66.29|63.89|0
1632865800000|2021-09-28 21:50:00|66.4|64|66.45|64.05|66.48|64.08|66.4|64|0
1632866100000|2021-09-28 21:55:00|66.43|64.03|66.52|64.12|66.54|64.14|66.43|64.03|0
1632866400000|2021-09-28 22:00:00|67.21|64.81|67.33|64.93|67.87|65.47|66.96|64.56|0
1632866700000|2021-09-28 22:05:00|67.25|64.85|67.58|65.18|67.83|65.43|67.25|64.85|0
1632867000000|2021-09-28 22:10:00|67.74|65.34|67.66|65.26|67.99|65.59|67.49|65.09|0
1632867300000|2021-09-28 22:15:00|67.57|65.17|67.82|65.42|68.07|65.67|67.57|65.17|0
1632867600000|2021-09-28 22:20:00|67.9|65.5|67.49|65.09|68.15|65.75|67.4|65|0
1632867900000|2021-09-28 22:25:00|67.57|65.17|67.23|64.83|67.65|65.25|67.07|64.67|0
1632868200000|2021-09-28 22:30:00|67.36|64.96|68.23|65.83|68.32|65.92|67.23|64.83|0
1632868500000|2021-09-28 22:35:00|68.32|65.92|67.31|64.91|68.48|66.08|67.31|64.91|0
1632868800000|2021-09-28 22:40:00|67.4|65|66.57|64.17|67.56|65.16|66.49|64.09|0
1632869100000|2021-09-28 22:45:00|66.73|64.33|68.31|65.91|68.31|65.91|66.73|64.33|0
1632869400000|2021-09-28 22:50:00|68.22|65.82|68.05|65.65|68.22|65.82|67.72|65.32|0
1632869700000|2021-09-28 22:55:00|68.01|65.61|67.97|65.57|68.3|65.9|67.97|65.57|0
1632870000000|2021-09-28 23:00:00|68.05|65.65|67.97|65.57|68.55|66.15|67.47|65.07|0
1632870300000|2021-09-28 23:05:00|68.13|65.73|67.96|65.56|68.22|65.82|67.8|65.4|0
1632870600000|2021-09-28 23:10:00|68.05|65.65|68.21|65.81|68.21|65.81|67.54|65.14|0
1632870900000|2021-09-28 23:15:00|68.3|65.9|68.21|65.81|68.63|66.23|68.17|65.77|0
1632871200000|2021-09-28 23:20:00|68.25|65.85|67.96|65.56|68.46|66.06|67.62|65.22|0
1632871500000|2021-09-28 23:25:00|67.87|65.47|67.7|65.3|67.96|65.56|67.45|65.05|0
1632871800000|2021-09-28 23:30:00|67.62|65.22|66.62|64.22|67.62|65.22|66.54|64.14|0
1632872100000|2021-09-28 23:35:00|66.58|64.18|66.79|64.39|66.79|64.39|66.13|63.73|0
1632872400000|2021-09-28 23:40:00|66.7|64.3|67.03|64.63|67.03|64.63|66.7|64.3|0
1632872700000|2021-09-28 23:45:00|67.11|64.71|67.73|65.33|67.78|65.38|67.11|64.71|0
1632873000000|2021-09-28 23:50:00|67.78|65.38|68.61|66.21|68.86|66.46|67.61|65.21|0
1632873300000|2021-09-28 23:55:00|68.78|66.38|69.37|66.97|69.54|67.14|68.78|66.38|0
1632873600000|2021-09-29 00:00:00|69.28|66.88|70.47|68.07|70.64|68.24|69.2|66.8|0
1632873900000|2021-09-29 00:05:00|70.56|68.16|70.81|68.41|71.07|68.67|70.47|68.07|0
1632874200000|2021-09-29 00:10:00|70.73|68.33|70.38|67.98|70.77|68.37|70|67.6|0
1632874500000|2021-09-29 00:15:00|70.55|68.15|71.41|69.01|71.76|69.36|69.78|67.38|0
1632874800000|2021-09-29 00:20:00|71.33|68.93|71.58|69.18|72.02|69.62|71.28|68.88|0
1632875100000|2021-09-29 00:25:00|71.41|69.01|72.1|69.7|72.19|69.79|70.98|68.58|0
1632875400000|2021-09-29 00:30:00|71.93|69.53|72.27|69.87|72.54|70.14|71.75|69.35|0
1632875700000|2021-09-29 00:35:00|72.18|69.78|72.71|70.31|72.97|70.57|72.18|69.78|0
1632876000000|2021-09-29 00:40:00|72.79|70.39|72.27|69.87|73.06|70.66|72.18|69.78|0
1632876300000|2021-09-29 00:45:00|72.22|69.82|72.18|69.78|72.61|70.21|72|69.6|0
1632876600000|2021-09-29 00:50:00|72|69.6|71.83|69.43|72.18|69.78|71.31|68.91|0
1632876900000|2021-09-29 00:55:00|71.91|69.51|71.56|69.16|72.17|69.77|70.96|68.56|0
1632877200000|2021-09-29 01:00:00|71.65|69.25|71.56|69.16|72.17|69.77|71.39|68.99|0
1632877500000|2021-09-29 01:05:00|71.65|69.25|69.67|67.27|71.65|69.25|69.42|67.02|0
1632877800000|2021-09-29 01:10:00|69.42|67.02|70.99|68.59|71.21|68.81|69.42|67.02|0
1632878100000|2021-09-29 01:15:00|70.91|68.51|69.67|67.27|71.38|68.98|69.5|67.1|0
1632878400000|2021-09-29 01:20:00|69.75|67.35|69.03|66.63|69.75|67.35|68.74|66.34|0
1632878700000|2021-09-29 01:25:00|69.07|66.67|68.4|66|69.41|67.01|68.06|65.66|0
1632879000000|2021-09-29 01:30:00|68.31|65.91|67.47|65.07|68.31|65.91|66.65|64.25|0
1632879300000|2021-09-29 01:35:00|67.39|64.99|68.31|65.91|68.64|66.24|67.22|64.82|0
1632879600000|2021-09-29 01:40:00|68.22|65.82|69.7|67.3|69.82|67.42|68.22|65.82|0
1632879900000|2021-09-29 01:45:00|69.91|67.51|69.74|67.34|70.25|67.85|69.06|66.66|0
1632880200000|2021-09-29 01:50:00|69.57|67.17|69.01|66.61|69.74|67.34|67.96|65.56|0
1632880500000|2021-09-29 01:55:00|68.97|66.57|69.9|67.5|70.16|67.76|68.97|66.57|0
1632880800000|2021-09-29 02:00:00|69.99|67.59|71.27|68.87|71.36|68.96|69.31|66.91|0
1632881100000|2021-09-29 02:05:00|71.36|68.96|70.5|68.1|71.62|69.22|70.5|68.1|0
1632881400000|2021-09-29 02:10:00|70.41|68.01|71.14|68.74|71.53|69.13|70.41|68.01|0
1632881700000|2021-09-29 02:15:00|71.09|68.69|71.26|68.86|71.61|69.21|70.66|68.26|0
1632882000000|2021-09-29 02:20:00|71.35|68.95|72.48|70.08|72.57|70.17|71.35|68.95|0
1632882300000|2021-09-29 02:25:00|72.52|70.12|72.26|69.86|72.83|70.43|72.21|69.81|0
1632882600000|2021-09-29 02:30:00|72.48|70.08|71.6|69.2|72.48|70.08|71.6|69.2|0
1632882900000|2021-09-29 02:35:00|71.69|69.29|71.95|69.55|72.47|70.07|71.69|69.29|0
1632883200000|2021-09-29 02:40:00|72.03|69.63|71.68|69.28|72.21|69.81|71.42|69.02|0
1632883500000|2021-09-29 02:45:00|71.64|69.24|72.38|69.98|72.47|70.07|71.51|69.11|0
1632883800000|2021-09-29 02:50:00|72.46|70.06|71.89|69.49|72.55|70.15|71.77|69.37|0
1632884100000|2021-09-29 02:55:00|71.85|69.45|70.52|68.12|72.03|69.63|70.22|67.82|0
1632884400000|2021-09-29 03:00:00|70.43|68.03|70.43|68.03|71.21|68.81|70.43|68.03|0
1632884700000|2021-09-29 03:05:00|70.52|68.12|69.44|67.04|70.6|68.2|68.97|66.57|0
1632885000000|2021-09-29 03:10:00|69.52|67.12|70.25|67.85|70.34|67.94|69.52|67.12|0
1632885300000|2021-09-29 03:15:00|70.34|67.94|70.6|68.2|70.6|68.2|69.48|67.08|0
1632885600000|2021-09-29 03:20:00|70.68|68.28|71.03|68.63|71.64|69.24|70.6|68.2|0
1632885900000|2021-09-29 03:25:00|71.11|68.71|71.81|69.41|71.81|69.41|71.11|68.71|0
1632886200000|2021-09-29 03:30:00|71.72|69.32|71.28|68.88|71.81|69.41|71.02|68.62|0
1632886500000|2021-09-29 03:35:00|71.2|68.8|71.11|68.71|71.46|69.06|70.8|68.4|0
1632886800000|2021-09-29 03:40:00|71.19|68.79|71.63|69.23|71.63|69.23|71.19|68.79|0
1632887100000|2021-09-29 03:45:00|71.58|69.18|71.02|68.62|71.71|69.31|70.93|68.53|0
1632887400000|2021-09-29 03:50:00|71.1|68.7|71.1|68.7|71.8|69.4|71.1|68.7|0
1632887700000|2021-09-29 03:55:00|71.19|68.79|71.1|68.7|71.36|68.96|70.75|68.35|0
1632888000000|2021-09-29 04:00:00|70.92|68.52|70.66|68.26|70.92|68.52|70.1|67.7|0
1632888300000|2021-09-29 04:05:00|70.57|68.17|71.18|68.78|71.36|68.96|70.57|68.17|0
1632888600000|2021-09-29 04:10:00|71.09|68.69|70.57|68.17|71.35|68.95|70.57|68.17|0
1632888900000|2021-09-29 04:15:00|70.52|68.12|71.17|68.77|71.17|68.77|70.22|67.82|0
1632889200000|2021-09-29 04:20:00|71.09|68.69|71.52|69.12|71.7|69.3|71.09|68.69|0
1632889500000|2021-09-29 04:25:00|71.61|69.21|71.43|69.03|72.05|69.65|71.26|68.86|0
1632889800000|2021-09-29 04:30:00|71.52|69.12|72.22|69.82|72.22|69.82|71.26|68.86|0
1632890100000|2021-09-29 04:35:00|72.3|69.9|72.65|70.25|72.65|70.25|71.86|69.46|0
1632890400000|2021-09-29 04:40:00|72.74|70.34|72.65|70.25|73.1|70.7|72.56|70.16|0
1632890700000|2021-09-29 04:45:00|72.56|70.16|73|70.6|73.27|70.87|72.56|70.16|0
1632891000000|2021-09-29 04:50:00|72.91|70.51|71.53|69.13|73|70.6|71.22|68.82|0
1632891300000|2021-09-29 04:55:00|71.57|69.17|71.48|69.08|71.66|69.26|71.31|68.91|0
1632891600000|2021-09-29 05:00:00|71.57|69.17|71.57|69.17|71.66|69.26|70.08|67.68|0
1632891900000|2021-09-29 05:05:00|71.48|69.08|70.08|67.68|71.66|69.26|69.13|66.73|0
1632892200000|2021-09-29 05:10:00|70.17|67.77|68.7|66.3|70.34|67.94|68.01|65.61|0
1632892500000|2021-09-29 05:15:00|68.61|66.21|69.81|67.41|69.9|67.5|68.61|66.21|0
1632892800000|2021-09-29 05:20:00|70.16|67.76|68.69|66.29|70.68|68.28|68.69|66.29|0
1632893100000|2021-09-29 05:25:00|68.78|66.38|69.29|66.89|70.33|67.93|68.78|66.38|0
1632893400000|2021-09-29 05:30:00|69.64|67.24|69.55|67.15|70.24|67.84|69.07|66.67|0
1632893700000|2021-09-29 05:35:00|69.63|67.23|70.06|67.66|70.94|68.54|69.29|66.89|0
1632894000000|2021-09-29 05:40:00|70.15|67.75|70.67|68.27|70.8|68.4|69.72|67.32|0
1632894300000|2021-09-29 05:45:00|70.76|68.36|69.63|67.23|70.8|68.4|69.11|66.71|0
1632894600000|2021-09-29 05:50:00|69.49|67.09|69.54|67.14|70.14|67.74|68.85|66.45|0
1632894900000|2021-09-29 05:55:00|69.62|67.22|70.23|67.83|70.49|68.09|68.76|66.36|0
1632895200000|2021-09-29 06:00:00|70.4|68|69.27|66.87|71.98|69.58|69.19|66.79|0
1632895500000|2021-09-29 06:05:00|69.45|67.05|69.44|67.04|69.62|67.22|68.24|65.84|0
1632895800000|2021-09-29 06:10:00|69.53|67.13|70.39|67.99|70.48|68.08|69.18|66.78|0
1632896100000|2021-09-29 06:15:00|70.57|68.17|71.18|68.78|71.53|69.13|70.57|68.17|0
1632896400000|2021-09-29 06:20:00|71.35|68.95|70.91|68.51|71.79|69.39|70.69|68.29|0
1632896700000|2021-09-29 06:25:00|71|68.6|69.69|67.29|71.22|68.82|69.52|67.12|0
1632897000000|2021-09-29 06:30:00|69.61|67.21|69.26|66.86|69.91|67.51|68.74|66.34|0
1632897300000|2021-09-29 06:35:00|69.34|66.94|69.34|66.94|69.6|67.2|69.26|66.86|0
1632897600000|2021-09-29 06:40:00|69.17|66.77|70.21|67.81|70.29|67.89|68.4|66|0
1632897900000|2021-09-29 06:45:00|70.29|67.89|70.46|68.06|70.81|68.41|70.2|67.8|0
1632898200000|2021-09-29 06:50:00|70.55|68.15|70.64|68.24|71.16|68.76|70.33|67.93|0
1632898500000|2021-09-29 06:55:00|70.59|68.19|69.85|67.45|70.99|68.59|69.81|67.41|0
1632898800000|2021-09-29 07:00:00|69.94|67.54|69.01|66.61|74.07|71.67|68.84|66.44|0
1632899100000|2021-09-29 07:05:00|68.81|66.81|70.27|68.27|70.62|68.62|68.81|66.81|0
1632899400000|2021-09-29 07:10:00|70.36|68.36|70.79|68.79|70.88|68.88|69.93|67.93|0
1632899700000|2021-09-29 07:15:00|71.06|69.06|71.89|69.89|71.93|69.93|70.71|68.71|0
1632900000000|2021-09-29 07:20:00|71.85|69.85|73.09|71.09|73.36|71.36|71.85|69.85|0
1632900300000|2021-09-29 07:25:00|73.18|71.18|73.75|71.75|74.34|72.34|72.82|70.82|0
1632900600000|2021-09-29 07:30:00|73.71|71.71|74.2|72.2|74.34|72.34|73.44|71.44|0
1632900900000|2021-09-29 07:35:00|74.16|72.16|74.52|72.52|74.61|72.61|74.07|72.07|0
1632901200000|2021-09-29 07:40:00|74.47|72.47|74.06|72.06|74.52|72.52|73.88|71.88|0
1632901500000|2021-09-29 07:45:00|74.15|72.15|73.44|71.44|75.91|73.91|72.77|70.77|0
1632901800000|2021-09-29 07:50:00|73.53|71.53|72.99|70.99|73.98|71.98|72.9|70.9|0
1632902100000|2021-09-29 07:55:00|73.08|71.08|72.9|70.9|73.26|71.26|72.9|70.9|0
1632902400000|2021-09-29 08:00:00|72.99|70.99|72.94|70.94|73.43|71.43|72.81|70.81|0
1632902700000|2021-09-29 08:05:00|72.89|70.89|72.09|70.09|72.89|70.89|71.47|69.47|0
1632903000000|2021-09-29 08:10:00|72|70|72.09|70.09|72.71|70.71|72|70|0
1632903300000|2021-09-29 08:15:00|72|70|70.41|68.41|72.44|70.44|70.33|68.33|0
1632903600000|2021-09-29 08:20:00|70.24|68.24|71.62|69.62|71.71|69.71|69.1|67.1|0
1632903900000|2021-09-29 08:25:00|71.71|69.71|72.06|70.06|72.14|70.14|71.39|69.39|0
1632904200000|2021-09-29 08:30:00|71.97|69.97|72.23|70.23|72.85|70.85|71.88|69.88|0
1632904500000|2021-09-29 08:35:00|72.32|70.32|72.05|70.05|72.32|70.32|71.7|69.7|0
1632904800000|2021-09-29 08:40:00|71.96|69.96|72.22|70.22|72.85|70.85|71.96|69.96|0
1632905100000|2021-09-29 08:45:00|72.27|70.27|72.84|70.84|72.84|70.84|72.13|70.13|0
1632905400000|2021-09-29 08:50:00|73.02|71.02|72.93|70.93|73.11|71.11|72.49|70.49|0
1632905700000|2021-09-29 08:55:00|72.84|70.84|73.37|71.37|73.37|71.37|72.66|70.66|0
1632906000000|2021-09-29 09:00:00|73.28|71.28|73.64|71.64|73.64|71.64|73.19|71.19|0
1632906300000|2021-09-29 09:05:00|73.73|71.73|73.73|71.73|74.27|72.27|73.64|71.64|0
1632906600000|2021-09-29 09:10:00|73.82|71.82|74.08|72.08|74.08|72.08|73.64|71.64|0
1632906900000|2021-09-29 09:15:00|74.26|72.26|72.92|70.92|74.44|72.44|72.92|70.92|0
1632907200000|2021-09-29 09:20:00|72.83|70.83|71.94|69.94|73.27|71.27|71.68|69.68|0
1632907500000|2021-09-29 09:25:00|71.85|69.85|72.65|70.65|72.73|70.73|71.76|69.76|0
1632907800000|2021-09-29 09:30:00|72.56|70.56|72.47|70.47|72.82|70.82|72.02|70.02|0
1632908100000|2021-09-29 09:35:00|72.55|70.55|72.02|70.02|72.55|70.55|71.76|69.76|0
1632908400000|2021-09-29 09:40:00|72.11|70.11|72.55|70.55|72.55|70.55|72.02|70.02|0
1632908700000|2021-09-29 09:45:00|72.46|70.46|72.9|70.9|73.12|71.12|72.46|70.46|0
1632909000000|2021-09-29 09:50:00|72.99|70.99|73.17|71.17|73.44|71.44|72.9|70.9|0
1632909300000|2021-09-29 09:55:00|73.08|71.08|73.79|71.79|73.88|71.88|73.08|71.08|0
1632909600000|2021-09-29 10:00:00|73.88|71.88|74.15|72.15|74.6|72.6|73.88|71.88|0
1632909900000|2021-09-29 10:05:00|74.19|72.19|73.79|71.79|74.33|72.33|73.79|71.79|0
1632910200000|2021-09-29 10:10:00|73.88|71.88|73.87|71.87|74.14|72.14|73.52|71.52|0
1632910500000|2021-09-29 10:15:00|73.96|71.96|74.14|72.14|74.59|72.59|73.96|71.96|0
1632910800000|2021-09-29 10:20:00|74.05|72.05|73.78|71.78|74.5|72.5|73.69|71.69|0
1632911100000|2021-09-29 10:25:00|73.73|71.73|73.96|71.96|74.05|72.05|73.51|71.51|0
1632911400000|2021-09-29 10:30:00|73.87|71.87|73.68|71.68|74.14|72.14|73.68|71.68|0
1632911700000|2021-09-29 10:35:00|73.86|71.86|73.41|71.41|73.95|71.95|73.41|71.41|0
1632912000000|2021-09-29 10:40:00|73.5|71.5|73.5|71.5|73.77|71.77|73.32|71.32|0
1632912300000|2021-09-29 10:45:00|73.41|71.41|73.18|71.18|73.5|71.5|72.87|70.87|0
1632912600000|2021-09-29 10:50:00|73.23|71.23|72.69|70.69|73.32|71.32|72.65|70.65|0
1632912900000|2021-09-29 10:55:00|72.73|70.73|71.98|69.98|72.73|70.73|71.98|69.98|0
1632913200000|2021-09-29 11:00:00|72.16|70.16|72.07|70.07|72.73|70.73|72.07|70.07|0
1632913500000|2021-09-29 11:05:00|72.15|70.15|70.83|68.83|72.51|70.51|70.49|68.49|0
1632913800000|2021-09-29 11:10:00|70.75|68.75|70.92|68.92|71.36|69.36|70.75|68.75|0
1632914100000|2021-09-29 11:15:00|70.83|68.83|70.22|68.22|71.31|69.31|69.7|67.7|0
1632914400000|2021-09-29 11:20:00|70.31|68.31|70.43|68.43|70.91|68.91|70.13|68.13|0
1632914700000|2021-09-29 11:25:00|70.39|68.39|70.91|68.91|70.91|68.91|70.13|68.13|0
1632915000000|2021-09-29 11:30:00|70.82|68.82|71.61|69.61|71.79|69.79|70.56|68.56|0
1632915300000|2021-09-29 11:35:00|71.52|69.52|68.92|66.92|71.61|69.61|68.57|66.57|0
1632915600000|2021-09-29 11:40:00|69|67|70.07|68.07|70.21|68.21|69|67|0
1632915900000|2021-09-29 11:45:00|70.12|68.12|70.75|68.75|70.75|68.75|69.69|67.69|0
1632916200000|2021-09-29 11:50:00|70.67|68.67|71.27|69.27|71.45|69.45|70.67|68.67|0
1632916500000|2021-09-29 11:55:00|71.19|69.19|71.18|69.18|71.89|69.89|70.88|68.88|0
1632916800000|2021-09-29 12:00:00|71.23|69.23|71.71|69.71|72.15|70.15|70.92|68.92|0
1632917100000|2021-09-29 12:05:00|71.62|69.62|71.62|69.62|71.97|69.97|71.44|69.44|0
1632917400000|2021-09-29 12:10:00|71.71|69.71|71.09|69.09|72.06|70.06|71.09|69.09|0
1632917700000|2021-09-29 12:15:00|71.18|69.18|70.48|68.48|71.18|69.18|69.96|67.96|0
1632918000000|2021-09-29 12:20:00|70.39|68.39|70.3|68.3|70.65|68.65|69.78|67.78|0
1632918300000|2021-09-29 12:25:00|70.39|68.39|69.78|67.78|70.39|68.39|69.61|67.61|0
1632918600000|2021-09-29 12:30:00|69.69|67.69|68.75|66.75|70.21|68.21|68.41|66.41|0
1632918900000|2021-09-29 12:35:00|68.66|66.66|67.56|65.56|68.83|66.83|67.22|65.22|0
1632919200000|2021-09-29 12:40:00|67.64|65.64|68.81|66.81|69.23|67.23|67.39|65.39|0
1632919500000|2021-09-29 12:45:00|68.76|66.76|70.09|68.09|70.35|68.35|68.47|66.47|0
1632919800000|2021-09-29 12:50:00|70|68|69.48|67.48|70.09|68.09|69.14|67.14|0
1632920100000|2021-09-29 12:55:00|69.4|67.4|69.65|67.65|69.74|67.74|68.97|66.97|0
1632920400000|2021-09-29 13:00:00|69.74|67.74|69.82|67.82|69.82|67.82|69.22|67.22|0
1632920700000|2021-09-29 13:05:00|69.91|67.91|68.96|66.96|69.99|67.99|68.88|66.88|0
1632921000000|2021-09-29 13:10:00|68.88|66.88|68.45|66.45|69.22|67.22|68.28|66.28|0
1632921300000|2021-09-29 13:15:00|68.37|66.37|66.94|64.94|68.62|66.62|66.94|64.94|0
1632921600000|2021-09-29 13:20:00|67.02|65.02|67.94|65.94|68.19|66.19|66.93|64.93|0
1632921900000|2021-09-29 13:25:00|68.02|66.02|68.53|66.53|68.79|66.79|67.35|65.35|0
1632922200000|2021-09-29 13:30:00|68.02|66.02|67.09|65.09|70.32|68.32|66.93|64.93|0
1632922500000|2021-09-29 13:35:00|67.01|65.01|66.51|64.51|68.02|66.02|66.01|64.01|0
1632922800000|2021-09-29 13:40:00|66.59|64.59|65.52|63.52|67.34|65.34|65.19|63.19|0
1632923100000|2021-09-29 13:45:00|65.55|63.55|68.69|66.69|68.77|66.77|64.7|62.7|0
1632923400000|2021-09-29 13:50:00|69.11|67.11|72.14|70.14|72.5|70.5|68.01|66.01|0
1632923700000|2021-09-29 13:55:00|72.23|70.23|71.79|69.79|72.85|70.85|70.74|68.74|0
1632924000000|2021-09-29 14:00:00|71.96|69.96|71.44|69.44|74.54|72.54|71.18|69.18|0
1632924300000|2021-09-29 14:05:00|71.52|69.52|72.75|70.75|72.75|70.75|70.65|68.65|0
1632924600000|2021-09-29 14:10:00|72.93|70.93|71.24|69.24|73.02|71.02|70.71|68.71|0
1632924900000|2021-09-29 14:15:00|71.5|69.5|72.2|70.2|72.64|70.64|71.41|69.41|0
1632925200000|2021-09-29 14:20:00|72.29|70.29|73.3|71.3|74.51|72.51|72.29|70.29|0
1632925500000|2021-09-29 14:25:00|73.34|71.34|72.19|70.19|74.15|72.15|72.19|70.19|0
1632925800000|2021-09-29 14:30:00|72.54|70.54|70.27|68.27|72.54|70.54|69.59|67.59|0
1632926100000|2021-09-29 14:35:00|70.53|68.53|70.01|68.01|71.93|69.93|69.92|67.92|0
1632926400000|2021-09-29 14:40:00|70.36|68.36|72.85|70.85|73.03|71.03|70.01|68.01|0
1632926700000|2021-09-29 14:45:00|73.16|71.16|74.05|72.05|74.85|72.85|72.15|70.15|0
1632927000000|2021-09-29 14:50:00|73.96|71.96|73.06|71.06|74.58|72.58|71.92|69.92|0
1632927300000|2021-09-29 14:55:00|73.15|71.15|73.86|71.86|73.86|71.86|72.35|70.35|0
1632927600000|2021-09-29 15:00:00|74.04|72.04|71.69|69.69|74.13|72.13|71.21|69.21|0
1632927900000|2021-09-29 15:05:00|71.74|69.74|71.77|69.77|73.15|71.15|71.42|69.42|0
1632928200000|2021-09-29 15:10:00|71.68|69.68|71.59|69.59|72.39|70.39|71.07|69.07|0
1632928500000|2021-09-29 15:15:00|71.68|69.68|70.63|68.63|71.77|69.77|70.28|68.28|0
1632928800000|2021-09-29 15:20:00|70.71|68.71|70.89|68.89|70.89|68.89|69.76|67.76|0
1632929100000|2021-09-29 15:25:00|70.8|68.8|69.58|67.58|70.8|68.8|69.41|67.41|0
1632929400000|2021-09-29 15:30:00|69.76|67.76|70.19|68.19|70.45|68.45|69.32|67.32|0
1632929700000|2021-09-29 15:35:00|70.1|68.1|67.7|65.7|70.1|68.1|67.36|65.36|0
1632930000000|2021-09-29 15:40:00|67.79|65.79|67.87|65.87|68.21|66.21|67.03|65.03|0
1632930300000|2021-09-29 15:45:00|67.7|65.7|69.7|67.7|70.61|68.61|67.11|65.11|0
1632930600000|2021-09-29 15:50:00|69.79|67.79|69.1|67.1|70.82|68.82|69.01|67.01|0
1632930900000|2021-09-29 15:55:00|69.06|67.06|70.21|68.21|70.3|68.3|68.84|66.84|0
1632931200000|2021-09-29 16:00:00|70.3|68.3|70.73|68.73|70.9|68.9|69.78|67.78|0
1632931500000|2021-09-29 16:05:00|70.81|68.81|69.61|67.61|71.08|69.08|69.35|67.35|0
1632931800000|2021-09-29 16:10:00|69.52|67.52|67.99|65.99|69.52|67.52|67.57|65.57|0
1632932100000|2021-09-29 16:15:00|68.07|66.07|68.24|66.24|68.24|66.24|66.73|64.73|0
1632932400000|2021-09-29 16:20:00|68.15|66.15|66.23|64.23|68.15|66.15|65.9|63.9|0
1632932700000|2021-09-29 16:25:00|66.14|64.14|66.47|64.47|67.14|65.14|65.49|63.49|0
1632933000000|2021-09-29 16:30:00|66.31|64.31|68.04|66.04|68.63|66.63|66.23|64.23|0
1632933300000|2021-09-29 16:35:00|67.96|65.96|67.54|65.54|68.13|66.13|66.87|64.87|0
1632933600000|2021-09-29 16:40:00|67.62|65.62|67.2|65.2|68.29|66.29|66.79|64.79|0
1632933900000|2021-09-29 16:45:00|67.12|65.12|68.77|66.77|68.86|66.86|66.54|64.54|0
1632934200000|2021-09-29 16:50:00|68.69|66.69|70.04|68.04|70.39|68.39|68.27|66.27|0
1632934500000|2021-09-29 16:55:00|70.13|68.13|69.36|67.36|70.73|68.73|69.36|67.36|0
1632934800000|2021-09-29 17:00:00|69.45|67.45|68.26|66.26|69.7|67.7|68.26|66.26|0
1632935100000|2021-09-29 17:05:00|68.18|66.18|69.19|67.19|69.19|67.19|67.59|65.59|0
1632935400000|2021-09-29 17:10:00|69.06|67.06|68.34|66.34|69.78|67.78|68.09|66.09|0
1632935700000|2021-09-29 17:15:00|68.59|66.59|69.95|67.95|70.29|68.29|67.92|65.92|0
1632936000000|2021-09-29 17:20:00|70.03|68.03|70.03|68.03|70.55|68.55|69.77|67.77|0
1632936300000|2021-09-29 17:25:00|70.29|68.29|68.33|66.33|70.29|68.29|67.83|65.83|0
1632936600000|2021-09-29 17:30:00|68.25|66.25|67.88|65.88|68.25|66.25|64.21|62.21|0
1632936900000|2021-09-29 17:35:00|67.72|65.72|67.05|65.05|67.72|65.72|66.97|64.97|0
1632937200000|2021-09-29 17:40:00|66.97|64.97|68.04|66.04|68.55|66.55|66.06|64.06|0
1632937500000|2021-09-29 17:45:00|67.96|65.96|67.46|65.46|68.63|66.63|67.38|65.38|0
1632937800000|2021-09-29 17:50:00|67.5|65.5|68.54|66.54|69.05|67.05|67.29|65.29|0
1632938100000|2021-09-29 17:55:00|68.46|66.46|69.55|67.55|69.55|67.55|68.46|66.46|0
1632938400000|2021-09-29 18:00:00|69.47|67.47|70.14|68.14|70.57|68.57|69.3|67.3|0
1632938700000|2021-09-29 18:05:00|70.23|68.23|72.3|70.3|72.73|70.73|69.89|67.89|0
1632939000000|2021-09-29 18:10:00|72.56|70.56|74.14|72.14|76.99|74.99|72.29|70.29|0
1632939300000|2021-09-29 18:15:00|74.23|72.23|73.43|71.43|74.23|72.23|73.34|71.34|0
1632939600000|2021-09-29 18:20:00|73.34|71.34|72.72|70.72|73.7|71.7|72.55|70.55|0
1632939900000|2021-09-29 18:25:00|72.9|70.9|72.81|70.81|73.25|71.25|72.72|70.72|0
1632940200000|2021-09-29 18:30:00|72.89|70.89|74.31|72.31|74.31|72.31|72.89|70.89|0
1632940500000|2021-09-29 18:35:00|74.13|72.13|72.75|70.75|74.13|72.13|72.58|70.58|0
1632940800000|2021-09-29 18:40:00|72.66|70.66|73.91|71.91|74.44|72.44|72.4|70.4|0
1632941100000|2021-09-29 18:45:00|74.08|72.08|72.84|70.84|74.8|72.8|72.57|70.57|0
1632941400000|2021-09-29 18:50:00|73.01|71.01|73.9|71.9|74.08|72.08|73.01|71.01|0
1632941700000|2021-09-29 18:55:00|73.81|71.81|73.63|71.63|73.81|71.81|72.92|70.92|0
1632942000000|2021-09-29 19:00:00|73.81|71.81|71.51|69.51|74.53|72.53|71.51|69.51|0
1632942300000|2021-09-29 19:05:00|71.77|69.77|72.21|70.21|73.27|71.27|71.34|69.34|0
1632942600000|2021-09-29 19:10:00|72.38|70.38|72.51|70.51|73|71|71.89|69.89|0
1632942900000|2021-09-29 19:15:00|72.33|70.33|71.8|69.8|72.77|70.77|71.54|69.54|0
1632943200000|2021-09-29 19:20:00|71.63|69.63|70.66|68.66|71.89|69.89|70.58|68.58|0
1632943500000|2021-09-29 19:25:00|70.58|68.58|71.1|69.1|71.8|69.8|70.58|68.58|0
1632943800000|2021-09-29 19:30:00|70.83|68.83|70.92|68.92|71.44|69.44|70.4|68.4|0
1632944100000|2021-09-29 19:35:00|71.01|69.01|69.44|67.44|71.09|69.09|69.36|67.36|0
1632944400000|2021-09-29 19:40:00|69.53|67.53|67.65|65.65|69.53|67.53|67.48|65.48|0
1632944700000|2021-09-29 19:45:00|67.4|65.4|68.73|66.73|69.07|67.07|67.15|65.15|0
1632945000000|2021-09-29 19:50:00|68.39|66.39|64.97|62.97|68.45|66.45|64.97|62.97|0
1632945300000|2021-09-29 19:55:00|64.81|62.81|65.14|63.14|65.3|63.3|63.67|61.67|0
1632945600000|2021-09-29 20:00:00|65.22|63.22|66.88|64.88|66.88|64.88|65.14|63.14|0
1632945900000|2021-09-29 20:05:00|67.05|65.05|67.46|65.46|67.55|65.55|66.88|64.88|0
1632946200000|2021-09-29 20:10:00|67.38|65.38|67.42|65.42|67.88|65.88|67.04|65.04|0
1632946500000|2021-09-29 20:15:00|67.49|65.09|67.24|64.84|67.58|65.18|67.24|64.84|0
1632946800000|2021-09-29 20:20:00|67.32|64.92|66.82|64.42|67.32|64.92|66.65|64.25|0
1632947100000|2021-09-29 20:25:00|66.73|64.33|66.56|64.16|66.82|64.42|66.4|64|0
1632947400000|2021-09-29 20:30:00|66.65|64.25|67.57|65.17|67.57|65.17|66.56|64.16|0
1632947700000|2021-09-29 20:35:00|67.52|65.12|67.99|65.59|68.07|65.67|67.52|65.12|0
1632948000000|2021-09-29 20:40:00|67.9|65.5|67.56|65.16|67.9|65.5|67.23|64.83|0
1632948300000|2021-09-29 20:45:00|67.65|65.25|67.9|65.5|67.9|65.5|67.22|64.82|0
1632948600000|2021-09-29 20:50:00|67.98|65.58|67.34|64.94|68.07|65.67|67.26|64.86|0
1632948900000|2021-09-29 20:55:00|67.39|64.99|67.51|65.11|67.51|65.11|67.13|64.73|0
1632949200000|2021-09-29 21:00:00|67.46|65.06|67.33|64.93|67.46|65.06|67.24|64.84|0
1632949500000|2021-09-29 21:05:00|67.32|64.92|67.34|64.94|67.35|64.95|67.21|64.81|0
1632949800000|2021-09-29 21:10:00|67.31|64.91|67.43|65.03|67.43|65.03|67.31|64.91|0
1632950100000|2021-09-29 21:15:00|67.37|64.97|67.43|65.03|67.43|65.03|67.34|64.94|0
1632950400000|2021-09-29 21:20:00|67.44|65.04|67.37|64.97|67.54|65.14|67.35|64.95|0
1632950700000|2021-09-29 21:25:00|67.39|64.99|67.44|65.04|67.45|65.05|67.39|64.99|0
1632951000000|2021-09-29 21:30:00|67.42|65.02|67.41|65.01|67.44|65.04|67.39|64.99|0
1632951300000|2021-09-29 21:35:00|67.4|65|67.43|65.03|67.43|65.03|67.4|65|0
1632951600000|2021-09-29 21:40:00|67.42|65.02|67.53|65.13|67.54|65.14|67.42|65.02|0
1632951900000|2021-09-29 21:45:00|67.54|65.14|67.51|65.11|67.54|65.14|67.48|65.08|0
1632952200000|2021-09-29 21:50:00|67.5|65.1|67.59|65.19|67.59|65.19|67.5|65.1|0
1632952500000|2021-09-29 21:55:00|67.6|65.2|67.85|65.45|67.97|65.57|67.6|65.2|0
1632952800000|2021-09-29 22:00:00|68.16|65.76|67.9|65.5|68.8|66.4|67.9|65.5|0
1632953100000|2021-09-29 22:05:00|67.77|65.37|67.52|65.12|68.11|65.71|67.44|65.04|0
1632953400000|2021-09-29 22:10:00|67.69|65.29|67.18|64.78|67.69|65.29|67.14|64.74|0
1632953700000|2021-09-29 22:15:00|67.35|64.95|67.35|64.95|67.6|65.2|67.26|64.86|0
1632954000000|2021-09-29 22:20:00|67.3|64.9|67.34|64.94|67.35|64.95|67.18|64.78|0
1632954300000|2021-09-29 22:25:00|67.43|65.03|66.92|64.52|67.76|65.36|66.92|64.52|0
1632954600000|2021-09-29 22:30:00|66.96|64.56|67.42|65.02|67.51|65.11|66.96|64.56|0
1632954900000|2021-09-29 22:35:00|67.51|65.11|68.01|65.61|68.18|65.78|67.46|65.06|0
1632955200000|2021-09-29 22:40:00|68.1|65.7|68.09|65.69|68.26|65.86|67.84|65.44|0
1632955500000|2021-09-29 22:45:00|68.18|65.78|68.01|65.61|68.18|65.78|68.01|65.61|0
1632955800000|2021-09-29 22:50:00|68.09|65.69|68|65.6|68.09|65.69|67.92|65.52|0
1632956100000|2021-09-29 22:55:00|67.92|65.52|67.92|65.52|68|65.6|67.58|65.18|0
1632956400000|2021-09-29 23:00:00|68|65.6|68.25|65.85|68.34|65.94|68|65.6|0
1632956700000|2021-09-29 23:05:00|68.29|65.89|68.25|65.85|68.34|65.94|68.08|65.68|0
1632957000000|2021-09-29 23:10:00|68.34|65.94|68.42|66.02|68.42|66.02|68.25|65.85|0
1632957300000|2021-09-29 23:15:00|68.33|65.93|69.96|67.56|69.96|67.56|68.33|65.93|0
1632957600000|2021-09-29 23:20:00|69.87|67.47|70.04|67.64|70.13|67.73|69.87|67.47|0
1632957900000|2021-09-29 23:25:00|69.96|67.56|70.39|67.99|70.56|68.16|69.95|67.55|0
1632958200000|2021-09-29 23:30:00|70.3|67.9|70.12|67.72|70.65|68.25|70.04|67.64|0
1632958500000|2021-09-29 23:35:00|70.16|67.76|69.99|67.59|70.3|67.9|69.95|67.55|0
1632958800000|2021-09-29 23:40:00|69.95|67.55|69.95|67.55|70.08|67.68|69.77|67.37|0
1632959100000|2021-09-29 23:45:00|69.86|67.46|69.6|67.2|69.86|67.46|69.34|66.94|0
1632959400000|2021-09-29 23:50:00|69.64|67.24|69.6|67.2|70.03|67.63|69.34|66.94|0
1632959700000|2021-09-29 23:55:00|69.51|67.11|69.33|66.93|69.94|67.54|68.99|66.59|0
1632960000000|2021-09-30 00:00:00|69.25|66.85|69.68|67.28|69.76|67.36|68.82|66.42|0
1632960300000|2021-09-30 00:05:00|69.76|67.36|69.5|67.1|69.93|67.53|69.24|66.84|0
1632960600000|2021-09-30 00:10:00|69.59|67.19|69.67|67.27|69.93|67.53|69.59|67.19|0
1632960900000|2021-09-30 00:15:00|69.59|67.19|70.36|67.96|70.36|67.96|68.98|66.58|0
1632961200000|2021-09-30 00:20:00|70.19|67.79|70.01|67.61|70.36|67.96|69.84|67.44|0
1632961500000|2021-09-30 00:25:00|69.92|67.52|69.92|67.52|70.27|67.87|69.84|67.44|0
1632961800000|2021-09-30 00:30:00|69.84|67.44|69.83|67.43|70.18|67.78|69.58|67.18|0
1632962100000|2021-09-30 00:35:00|69.75|67.35|69.66|67.26|69.96|67.56|69.32|66.92|0
1632962400000|2021-09-30 00:40:00|69.57|67.17|69.57|67.17|69.66|67.26|69.23|66.83|0
1632962700000|2021-09-30 00:45:00|69.66|67.26|70.26|67.86|70.35|67.95|69.66|67.26|0
1632963000000|2021-09-30 00:50:00|70.34|67.94|70.6|68.2|71.21|68.81|70.34|67.94|0
1632963300000|2021-09-30 00:55:00|70.52|68.12|70.56|68.16|70.86|68.46|70.43|68.03|0
1632963600000|2021-09-30 01:00:00|70.51|68.11|70.34|67.94|70.69|68.29|70.34|67.94|0
1632963900000|2021-09-30 01:05:00|70.25|67.85|70.42|68.02|70.51|68.11|69.65|67.25|0
1632964200000|2021-09-30 01:10:00|70.33|67.93|70.33|67.93|70.77|68.37|70.16|67.76|0
1632964500000|2021-09-30 01:15:00|70.16|67.76|70.16|67.76|70.68|68.28|70.07|67.67|0
1632964800000|2021-09-30 01:20:00|70.07|67.67|69.46|67.06|70.24|67.84|69.38|66.98|0
1632965100000|2021-09-30 01:25:00|69.42|67.02|69.98|67.58|70.24|67.84|69.03|66.63|0
1632965400000|2021-09-30 01:30:00|69.93|67.53|70.06|67.66|70.15|67.75|69.55|67.15|0
1632965700000|2021-09-30 01:35:00|69.98|67.58|70.23|67.83|70.41|68.01|69.46|67.06|0
1632966000000|2021-09-30 01:40:00|70.32|67.92|69.54|67.14|70.32|67.92|69.2|66.8|0
1632966300000|2021-09-30 01:45:00|69.58|67.18|70.66|68.26|70.84|68.44|69.58|67.18|0
1632966600000|2021-09-30 01:50:00|70.7|68.3|71.49|69.09|71.53|69.13|70.4|68|0
1632966900000|2021-09-30 01:55:00|71.53|69.13|71.79|69.39|72.15|69.75|71.53|69.13|0
1632967200000|2021-09-30 02:00:00|71.88|69.48|71.97|69.57|72.15|69.75|71.53|69.13|0
1632967500000|2021-09-30 02:05:00|71.88|69.48|71.79|69.39|72.23|69.83|71.7|69.3|0
1632967800000|2021-09-30 02:10:00|71.88|69.48|71.96|69.56|72.05|69.65|71.7|69.3|0
1632968100000|2021-09-30 02:15:00|71.87|69.47|72.58|70.18|72.76|70.36|71.87|69.47|0
1632968400000|2021-09-30 02:20:00|72.49|70.09|72.4|70|72.76|70.36|72.4|70|0
1632968700000|2021-09-30 02:25:00|72.49|70.09|71.15|68.75|72.67|70.27|71.07|68.67|0
1632969000000|2021-09-30 02:30:00|71.07|68.67|70.45|68.05|71.07|68.67|70.45|68.05|0
1632969300000|2021-09-30 02:35:00|70.4|68|70.62|68.22|70.71|68.31|70.36|67.96|0
1632969600000|2021-09-30 02:40:00|70.71|68.31|70.97|68.57|71.1|68.7|70.62|68.22|0
1632969900000|2021-09-30 02:45:00|71.06|68.66|70.7|68.3|71.1|68.7|70.53|68.13|0
1632970200000|2021-09-30 02:50:00|70.62|68.22|70.35|67.95|70.88|68.48|70.35|67.95|0
1632970500000|2021-09-30 02:55:00|70.26|67.86|70.35|67.95|70.61|68.21|70.18|67.78|0
1632970800000|2021-09-30 03:00:00|70.44|68.04|70.61|68.21|70.96|68.56|70.44|68.04|0
1632971100000|2021-09-30 03:05:00|70.52|68.12|70.52|68.12|70.61|68.21|70.26|67.86|0
1632971400000|2021-09-30 03:10:00|70.43|68.03|70.69|68.29|70.69|68.29|70.17|67.77|0
1632971700000|2021-09-30 03:15:00|70.6|68.2|70.6|68.2|71.04|68.64|70.52|68.12|0
1632972000000|2021-09-30 03:20:00|70.51|68.11|70.6|68.2|70.69|68.29|70.34|67.94|0
1632972300000|2021-09-30 03:25:00|70.64|68.24|70.51|68.11|70.69|68.29|70.51|68.11|0
1632972600000|2021-09-30 03:30:00|70.42|68.02|70.51|68.11|70.59|68.19|70.16|67.76|0
1632972900000|2021-09-30 03:35:00|70.59|68.19|70.77|68.37|70.86|68.46|70.59|68.19|0
1632973200000|2021-09-30 03:40:00|70.68|68.28|70.77|68.37|70.85|68.45|70.68|68.28|0
1632973500000|2021-09-30 03:45:00|70.85|68.45|71.29|68.89|71.29|68.89|70.85|68.45|0
1632973800000|2021-09-30 03:50:00|71.2|68.8|71.64|69.24|71.73|69.33|71.11|68.71|0
1632974100000|2021-09-30 03:55:00|71.55|69.15|71.29|68.89|71.55|69.15|71.2|68.8|0
1632974400000|2021-09-30 04:00:00|71.2|68.8|71.2|68.8|71.37|68.97|71.11|68.71|0
1632974700000|2021-09-30 04:05:00|71.28|68.88|71.19|68.79|71.28|68.88|70.93|68.53|0
1632975000000|2021-09-30 04:10:00|71.1|68.7|71.01|68.61|71.19|68.79|70.93|68.53|0
1632975300000|2021-09-30 04:15:00|71.1|68.7|71.63|69.23|71.63|69.23|71.1|68.7|0
1632975600000|2021-09-30 04:20:00|71.54|69.14|71.19|68.79|71.54|69.14|71.1|68.7|0
1632975900000|2021-09-30 04:25:00|71.27|68.87|71.54|69.14|71.63|69.23|71.18|68.78|0
1632976200000|2021-09-30 04:30:00|71.62|69.22|71.36|68.96|71.62|69.22|71.09|68.69|0
1632976500000|2021-09-30 04:35:00|71.27|68.87|71.44|69.04|71.44|69.04|71.18|68.78|0
1632976800000|2021-09-30 04:40:00|71.35|68.95|71.62|69.22|71.62|69.22|71.27|68.87|0
1632977100000|2021-09-30 04:45:00|71.53|69.13|71.44|69.04|71.62|69.22|71.44|69.04|0
1632977400000|2021-09-30 04:50:00|71.53|69.13|71.88|69.48|72.15|69.75|71.53|69.13|0
1632977700000|2021-09-30 04:55:00|71.97|69.57|71.96|69.56|72.06|69.66|71.88|69.48|0
1632978000000|2021-09-30 05:00:00|71.88|69.48|75.21|72.81|75.72|73.32|71.88|69.48|0
1632978300000|2021-09-30 05:05:00|75.12|72.72|74.75|72.35|75.12|72.72|74.3|71.9|0
1632978600000|2021-09-30 05:10:00|74.84|72.44|74.2|71.8|75.21|72.81|74.2|71.8|0
1632978900000|2021-09-30 05:15:00|74.29|71.89|73.44|71.04|75.02|72.62|73.44|71.04|0
1632979200000|2021-09-30 05:20:00|73.53|71.13|72.5|70.1|73.53|71.13|72.41|70.01|0
1632979500000|2021-09-30 05:25:00|72.41|70.01|71.95|69.55|72.77|70.37|71.95|69.55|0
1632979800000|2021-09-30 05:30:00|72.04|69.64|72.76|70.36|72.94|70.54|72.04|69.64|0
1632980100000|2021-09-30 05:35:00|72.81|70.41|73.7|71.3|73.7|71.3|72.76|70.36|0
1632980400000|2021-09-30 05:40:00|73.79|71.39|72.31|69.91|73.79|71.39|72.31|69.91|0
1632980700000|2021-09-30 05:45:00|72.4|70|71.68|69.28|72.4|70|71.68|69.28|0
1632981000000|2021-09-30 05:50:00|71.59|69.19|71.41|69.01|72.21|69.81|71.41|69.01|0
1632981300000|2021-09-30 05:55:00|71.45|69.05|71.31|68.91|71.58|69.18|71.05|68.65|0
1632981600000|2021-09-30 06:00:00|71.4|69|72.75|70.35|73.02|70.62|71.31|68.91|0
1632981900000|2021-09-30 06:05:00|72.84|70.44|73.38|70.98|73.74|71.34|72.3|69.9|0
1632982200000|2021-09-30 06:10:00|73.47|71.07|73.56|71.16|73.79|71.39|73.38|70.98|0
1632982500000|2021-09-30 06:15:00|73.6|71.2|74.75|72.35|74.75|72.35|73.56|71.16|0
1632982800000|2021-09-30 06:20:00|74.84|72.44|74.19|71.79|75.11|72.71|74.19|71.79|0
1632983100000|2021-09-30 06:25:00|74.1|71.7|73.37|70.97|74.1|71.7|73.37|70.97|0
1632983400000|2021-09-30 06:30:00|73.46|71.06|73.46|71.06|73.73|71.33|73.19|70.79|0
1632983700000|2021-09-30 06:35:00|73.41|71.01|73.91|71.51|74.09|71.69|73.37|70.97|0
1632984000000|2021-09-30 06:40:00|73.82|71.42|74.27|71.87|74.83|72.43|73.73|71.33|0
1632984300000|2021-09-30 06:45:00|74.37|71.97|74.92|72.52|75.19|72.79|74.27|71.87|0
1632984600000|2021-09-30 06:50:00|74.82|72.42|74.18|71.78|74.87|72.47|73.81|71.41|0
1632984900000|2021-09-30 06:55:00|74.09|71.69|73.72|71.32|74.36|71.96|73.54|71.14|0
1632985200000|2021-09-30 07:00:00|74.17|71.77|74.75|72.35|78.86|76.46|73.44|71.04|0
1632985500000|2021-09-30 07:05:00|74.46|72.46|72.74|70.74|74.55|72.55|72.2|70.2|0
1632985800000|2021-09-30 07:10:00|72.83|70.83|72.02|70.02|72.83|70.83|71.31|69.31|0
1632986100000|2021-09-30 07:15:00|72.15|70.15|74.36|72.36|74.46|72.46|72.11|70.11|0
1632986400000|2021-09-30 07:20:00|74.55|72.55|75.65|73.65|76.11|74.11|74.09|72.09|0
1632986700000|2021-09-30 07:25:00|75.46|73.46|75.55|73.55|75.92|73.92|75.28|73.28|0
1632987000000|2021-09-30 07:30:00|75.46|73.46|75.27|73.27|75.55|73.55|75.18|73.18|0
1632987300000|2021-09-30 07:35:00|75.18|73.18|75.64|73.64|75.92|73.92|75.18|73.18|0
1632987600000|2021-09-30 07:40:00|75.45|73.45|75.31|73.31|75.64|73.64|75.27|73.27|0
1632987900000|2021-09-30 07:45:00|75.22|73.22|75.73|73.73|76.38|74.38|75.22|73.22|0
1632988200000|2021-09-30 07:50:00|75.82|73.82|74.99|72.99|76.1|74.1|74.9|72.9|0
1632988500000|2021-09-30 07:55:00|74.94|72.94|74.34|72.34|74.99|72.99|73.98|71.98|0
1632988800000|2021-09-30 08:00:00|74.25|72.25|75.17|73.17|75.63|73.63|74.25|72.25|0
1632989100000|2021-09-30 08:05:00|75.26|73.26|74.34|72.34|75.44|73.44|74.34|72.34|0
1632989400000|2021-09-30 08:10:00|74.52|72.52|73.79|71.79|74.75|72.75|73.7|71.7|0
1632989700000|2021-09-30 08:15:00|73.7|71.7|72.34|70.34|73.7|71.7|72.34|70.34|0
1632990000000|2021-09-30 08:20:00|72.43|70.43|73.33|71.33|73.33|71.33|72.43|70.43|0
1632990300000|2021-09-30 08:25:00|73.42|71.42|73.15|71.15|73.69|71.69|73.06|71.06|0
1632990600000|2021-09-30 08:30:00|72.97|70.97|72.88|70.88|72.97|70.97|72.43|70.43|0
1632990900000|2021-09-30 08:35:00|72.97|70.97|72.83|70.83|73.15|71.15|72.25|70.25|0
1632991200000|2021-09-30 08:40:00|72.87|70.87|72.69|70.69|73.23|71.23|72.33|70.33|0
1632991500000|2021-09-30 08:45:00|72.78|70.78|73.14|71.14|73.41|71.41|72.78|70.78|0
1632991800000|2021-09-30 08:50:00|73.23|71.23|73.41|71.41|73.59|71.59|73.23|71.23|0
1632992100000|2021-09-30 08:55:00|73.5|71.5|73.59|71.59|73.68|71.68|73.22|71.22|0
1632992400000|2021-09-30 09:00:00|73.68|71.68|73.67|71.67|73.68|71.68|73.36|71.36|0
1632992700000|2021-09-30 09:05:00|73.76|71.76|73.31|71.31|74.13|72.13|72.95|70.95|0
1632993000000|2021-09-30 09:10:00|73.26|71.26|73.49|71.49|73.58|71.58|72.81|70.81|0
1632993300000|2021-09-30 09:15:00|73.58|71.58|73.12|71.12|73.85|71.85|73.03|71.03|0
1632993600000|2021-09-30 09:20:00|73.03|71.03|72.76|70.76|73.21|71.21|72.54|70.54|0
1632993900000|2021-09-30 09:25:00|72.8|70.8|72.58|70.58|72.8|70.8|71.69|69.69|0
1632994200000|2021-09-30 09:30:00|72.49|70.49|72.49|70.49|72.58|70.58|72.13|70.13|0
1632994500000|2021-09-30 09:35:00|72.58|70.58|72.66|70.66|73.21|71.21|72.49|70.49|0
1632994800000|2021-09-30 09:40:00|72.57|70.57|70.61|68.61|72.57|70.57|70.53|68.53|0
1632995100000|2021-09-30 09:45:00|70.53|68.53|70.7|68.7|70.79|68.79|70.26|68.26|0
1632995400000|2021-09-30 09:50:00|70.61|68.61|70.43|68.43|70.96|68.96|69.65|67.65|0
1632995700000|2021-09-30 09:55:00|70.35|68.35|69.99|67.99|70.35|68.35|69.64|67.64|0
1632996000000|2021-09-30 10:00:00|69.9|67.9|70.78|68.78|71.05|69.05|69.64|67.64|0
1632996300000|2021-09-30 10:05:00|70.73|68.73|71.04|69.04|71.13|69.13|70.69|68.69|0
1632996600000|2021-09-30 10:10:00|70.95|68.95|70.16|68.16|71.13|69.13|69.98|67.98|0
1632996900000|2021-09-30 10:15:00|70.25|68.25|69.81|67.81|70.33|68.33|69.55|67.55|0
1632997200000|2021-09-30 10:20:00|69.72|67.72|67.73|65.73|69.72|67.72|67.64|65.64|0
1632997500000|2021-09-30 10:25:00|67.77|65.77|67.64|65.64|68.42|66.42|67.64|65.64|0
1632997800000|2021-09-30 10:30:00|67.73|65.73|69.72|67.72|69.72|67.72|64.5|62.5|0
1632998100000|2021-09-30 10:35:00|69.63|67.63|69.97|67.97|69.98|67.98|69.32|67.32|0
1632998400000|2021-09-30 10:40:00|69.93|67.93|69.84|67.84|69.97|67.97|69.71|67.71|0
1632998700000|2021-09-30 10:45:00|69.8|67.8|71.02|69.02|71.11|69.11|69.8|67.8|0
1632999000000|2021-09-30 10:50:00|70.93|68.93|70.4|68.4|71.19|69.19|70.23|68.23|0
1632999300000|2021-09-30 10:55:00|70.32|68.32|69.62|67.62|70.49|68.49|69.62|67.62|0
1632999600000|2021-09-30 11:00:00|69.7|67.7|68.75|66.75|69.96|67.96|68.75|66.75|0
1632999900000|2021-09-30 11:05:00|68.67|66.67|70.05|68.05|70.13|68.13|68.67|66.67|0
1633000200000|2021-09-30 11:10:00|70.13|68.13|70.92|68.92|71.01|69.01|69.96|67.96|0
1633000500000|2021-09-30 11:15:00|71.01|69.01|71.09|69.09|71.18|69.18|70.04|68.04|0
1633000800000|2021-09-30 11:20:00|71|69|70.56|68.56|71.09|69.09|70.39|68.39|0
1633001100000|2021-09-30 11:25:00|70.74|68.74|70.12|68.12|70.74|68.74|70.12|68.12|0
1633001400000|2021-09-30 11:30:00|70.21|68.21|69.95|67.95|70.3|68.3|69.6|67.6|0
1633001700000|2021-09-30 11:35:00|69.86|67.86|69.16|67.16|70.29|68.29|69.08|67.08|0
1633002000000|2021-09-30 11:40:00|69.08|67.08|68.05|66.05|69.34|67.34|67.96|65.96|0
1633002300000|2021-09-30 11:45:00|68.13|66.13|68.13|66.13|68.22|66.22|67.87|65.87|0
1633002600000|2021-09-30 11:50:00|68.17|66.17|69.5|67.5|69.76|67.76|67.96|65.96|0
1633002900000|2021-09-30 11:55:00|69.59|67.59|69.15|67.15|69.68|67.68|68.81|66.81|0
1633003200000|2021-09-30 12:00:00|69.24|67.24|69.15|67.15|69.76|67.76|68.98|66.98|0
1633003500000|2021-09-30 12:05:00|69.07|67.07|69.02|67.02|69.5|67.5|68.81|66.81|0
1633003800000|2021-09-30 12:10:00|68.98|66.98|68.46|66.46|69.24|67.24|68.37|66.37|0
1633004100000|2021-09-30 12:15:00|68.37|66.37|68.71|66.71|69.15|67.15|68.37|66.37|0
1633004400000|2021-09-30 12:20:00|68.63|66.63|69.06|67.06|69.58|67.58|68.63|66.63|0
1633004700000|2021-09-30 12:25:00|68.97|66.97|69.09|67.09|69.23|67.23|68.62|66.62|0
1633005000000|2021-09-30 12:30:00|69.14|67.14|69.92|67.92|70.44|68.44|69.09|67.09|0
1633005300000|2021-09-30 12:35:00|70|68|69.05|67.05|70|68|68.7|66.7|0
1633005600000|2021-09-30 12:40:00|68.96|66.96|69.39|67.39|69.74|67.74|68.7|66.7|0
1633005900000|2021-09-30 12:45:00|69.43|67.43|69.74|67.74|70.26|68.26|69.39|67.39|0
1633006200000|2021-09-30 12:50:00|69.65|67.65|69.56|67.56|70.08|68.08|69.3|67.3|0
1633006500000|2021-09-30 12:55:00|69.47|67.47|68.87|66.87|69.99|67.99|68.87|66.87|0
1633006800000|2021-09-30 13:00:00|68.95|66.95|67.84|65.84|69.12|67.12|67.75|65.75|0
1633007100000|2021-09-30 13:05:00|67.75|65.75|67.32|65.32|67.92|65.92|66.65|64.65|0
1633007400000|2021-09-30 13:10:00|67.24|65.24|67.66|65.66|67.83|65.83|67.24|65.24|0
1633007700000|2021-09-30 13:15:00|67.83|65.83|67.66|65.66|68.43|66.43|67.4|65.4|0
1633008000000|2021-09-30 13:20:00|67.57|65.57|68.34|66.34|68.34|66.34|66.9|64.9|0
1633008300000|2021-09-30 13:25:00|68.25|66.25|69.2|67.2|69.2|67.2|68.08|66.08|0
1633008600000|2021-09-30 13:30:00|69.28|67.28|69.63|67.63|71.91|69.91|68.94|66.94|0
1633008900000|2021-09-30 13:35:00|69.89|67.89|67.56|65.56|70.93|68.93|66.8|64.8|0
1633009200000|2021-09-30 13:40:00|67.65|65.65|68.24|66.24|69.19|67.19|66.89|64.89|0
1633009500000|2021-09-30 13:45:00|68.59|66.59|68.71|66.71|70.23|68.23|67.59|65.59|0
1633009800000|2021-09-30 13:50:00|69.23|67.23|69.79|67.79|70.1|68.1|68.62|66.62|0
1633010100000|2021-09-30 13:55:00|69.93|67.93|67.07|65.07|70.01|68.01|66.73|64.73|0
1633010400000|2021-09-30 14:00:00|66.98|64.98|66.89|64.89|67.58|65.58|66.3|64.3|0
1633010700000|2021-09-30 14:05:00|66.72|64.72|65.29|63.29|66.81|64.81|63.06|61.06|0
1633011000000|2021-09-30 14:10:00|65.54|63.54|63.54|61.54|66.38|64.38|63.54|61.54|0
1633011300000|2021-09-30 14:15:00|63.63|61.63|67.31|65.31|67.66|65.66|63.54|61.54|0
1633011600000|2021-09-30 14:20:00|67.23|65.23|63.78|61.78|67.83|65.83|63.78|61.78|0
1633011900000|2021-09-30 14:25:00|63.7|61.7|64.53|62.53|65.7|63.7|63.7|61.7|0
1633012200000|2021-09-30 14:30:00|63.04|61.04|64.17|62.17|66.13|64.13|62.44|60.44|0
1633012500000|2021-09-30 14:35:00|64.25|62.25|63.59|61.59|64.5|62.5|63.09|61.09|0
1633012800000|2021-09-30 14:40:00|63.5|61.5|62.19|60.19|63.59|61.59|60.99|58.99|0
1633013100000|2021-09-30 14:45:00|62.36|60.36|61.63|59.63|62.6|60.6|61.15|59.15|0
1633013400000|2021-09-30 14:50:00|61.71|59.71|60.58|58.58|62.03|60.03|60.5|58.5|0
1633013700000|2021-09-30 14:55:00|60.82|58.82|59.14|57.14|60.82|58.82|57.33|55.33|0
1633014000000|2021-09-30 15:00:00|58.99|56.99|59.69|57.69|60.17|58.17|58.05|56.05|0
1633014300000|2021-09-30 15:05:00|60.01|58.01|60.76|58.76|60.96|58.96|59.38|57.38|0
1633014600000|2021-09-30 15:10:00|60.8|58.8|59.88|57.88|61.12|59.12|59.29|57.29|0
1633014900000|2021-09-30 15:15:00|60.04|58.04|62.85|60.85|63.95|61.95|60.04|58.04|0
1633015200000|2021-09-30 15:20:00|62.69|60.69|61.06|59.06|62.85|60.85|61.06|59.06|0
1633015500000|2021-09-30 15:25:00|60.82|58.82|62.11|60.11|62.11|60.11|60.66|58.66|0
1633015800000|2021-09-30 15:30:00|62.03|60.03|58.22|56.22|62.03|60.03|58.22|56.22|0
1633016100000|2021-09-30 15:35:00|58.37|56.37|57.1|55.1|59.28|57.28|55.21|53.21|0
1633016400000|2021-09-30 15:40:00|56.95|54.95|56.88|54.88|57.26|55.26|53.44|51.44|0
1633016700000|2021-09-30 15:45:00|56.81|54.81|55.09|53.09|57.03|55.03|54.2|52.2|0
1633017000000|2021-09-30 15:50:00|55.31|53.31|56.6|54.6|56.6|54.6|54.6|52.6|0
1633017300000|2021-09-30 15:55:00|56.52|54.52|56.48|54.48|56.75|54.75|55.48|53.48|0
1633017600000|2021-09-30 16:00:00|56.37|54.37|52.41|50.41|57.12|55.12|52.34|50.34|0
1633017900000|2021-09-30 16:05:00|52.55|50.55|49.38|47.38|52.7|50.7|49.31|47.31|0
1633018200000|2021-09-30 16:10:00|49.52|47.52|51.17|49.17|51.24|49.24|49.03|47.03|0
1633018500000|2021-09-30 16:15:00|51.31|49.31|51.24|49.24|51.88|49.88|50.55|48.55|0
1633018800000|2021-09-30 16:20:00|51.31|49.31|50.47|48.47|52.44|50.44|50.2|48.2|0
1633019100000|2021-09-30 16:25:00|50.54|48.54|50.54|48.54|52.23|50.23|50.54|48.54|0
1633019400000|2021-09-30 16:30:00|50.47|48.47|51.16|49.16|51.23|49.23|49.37|47.37|0
1633019700000|2021-09-30 16:35:00|51.3|49.3|52.01|50.01|52.72|50.72|50.75|48.75|0
1633020000000|2021-09-30 16:40:00|52.08|50.08|51.44|49.44|52.43|50.43|51.02|49.02|0
1633020300000|2021-09-30 16:45:00|51.37|49.37|53.15|51.15|53.15|51.15|50.74|48.74|0
1633020600000|2021-09-30 16:50:00|53.07|51.07|52.71|50.71|53.43|51.43|52|50|0
1633020900000|2021-09-30 16:55:00|52.64|50.64|51.79|49.79|52.64|50.64|51.01|49.01|0
1633021200000|2021-09-30 17:00:00|51.86|49.86|53.5|51.5|53.57|51.57|51.08|49.08|0
1633021500000|2021-09-30 17:05:00|53.28|51.28|54.77|52.77|54.89|52.89|53.07|51.07|0
1633021800000|2021-09-30 17:10:00|54.89|52.89|54.22|52.22|55.18|53.18|53.86|51.86|0
1633022100000|2021-09-30 17:15:00|54.3|52.3|53.46|51.46|55.55|53.55|53.42|51.42|0
1633022400000|2021-09-30 17:20:00|53.61|51.61|50.03|48.03|53.61|51.61|49.96|47.96|0
1633022700000|2021-09-30 17:25:00|50.31|48.31|49.54|47.54|50.38|48.38|49.26|47.26|0
1633023000000|2021-09-30 17:30:00|49.4|47.4|48.98|46.98|49.5|47.5|48.57|46.57|0
1633023300000|2021-09-30 17:35:00|48.92|46.92|50.69|48.69|51.25|49.25|48.09|46.09|0
1633023600000|2021-09-30 17:40:00|50.62|48.62|50.54|48.54|51.25|49.25|50.05|48.05|0
1633023900000|2021-09-30 17:45:00|50.61|48.61|50.68|48.68|51.46|49.46|49.98|47.98|0
1633024200000|2021-09-30 17:50:00|51.03|49.03|52.61|50.61|52.75|50.75|50.75|48.75|0
1633024500000|2021-09-30 17:55:00|52.53|50.53|52.15|50.15|53.3|51.3|51.43|49.43|0
1633024800000|2021-09-30 18:00:00|52.22|50.22|52.84|50.84|54.35|52.35|52|50|0
1633025100000|2021-09-30 18:05:00|52.99|50.99|54.45|52.45|54.52|52.52|52.23|50.23|0
1633025400000|2021-09-30 18:10:00|54.3|52.3|53.92|51.92|54.37|52.37|53.11|51.11|0
1633025700000|2021-09-30 18:15:00|53.85|51.85|51.64|49.64|53.92|51.92|51.64|49.64|0
1633026000000|2021-09-30 18:20:00|51.79|49.79|51.78|49.78|52.22|50.22|51.35|49.35|0
1633026300000|2021-09-30 18:25:00|51.71|49.71|53.06|51.06|53.06|51.06|51.28|49.28|0
1633026600000|2021-09-30 18:30:00|53.25|51.25|54.89|52.89|54.89|52.89|52.73|50.73|0
1633026900000|2021-09-30 18:35:00|54.81|52.81|53.02|51.02|54.81|52.81|53.02|51.02|0
1633027200000|2021-09-30 18:40:00|53.09|51.09|55.19|53.19|55.42|53.42|53.02|51.02|0
1633027500000|2021-09-30 18:45:00|55.34|53.34|54.88|52.88|55.49|53.49|54.21|52.21|0
1633027800000|2021-09-30 18:50:00|55.11|53.11|54.2|52.2|56.64|54.64|54.2|52.2|0
1633028100000|2021-09-30 18:55:00|53.83|51.83|52.35|50.35|53.9|51.9|52.35|50.35|0
1633028400000|2021-09-30 19:00:00|52.42|50.42|51.69|49.69|53.23|51.23|51.12|49.12|0
1633028700000|2021-09-30 19:05:00|51.84|49.84|52.71|50.71|53.45|51.45|51.69|49.69|0
1633029000000|2021-09-30 19:10:00|53.01|51.01|55.12|53.12|56.78|54.78|53.01|51.01|0
1633029300000|2021-09-30 19:15:00|55.38|53.38|55.46|53.46|56.91|54.91|55.23|53.23|0
1633029600000|2021-09-30 19:20:00|55.38|53.38|53.73|51.73|55.38|53.38|53.58|51.58|0
1633029900000|2021-09-30 19:25:00|53.58|51.58|53.14|51.14|54.4|52.4|53.07|51.07|0
1633030200000|2021-09-30 19:30:00|53.07|51.07|55|53|55.52|53.52|52.63|50.63|0
1633030500000|2021-09-30 19:35:00|54.77|52.77|52.26|50.26|55|53|52.19|50.19|0
1633030800000|2021-09-30 19:40:00|52.19|50.19|50.25|48.25|52.55|50.55|50.04|48.04|0
1633031100000|2021-09-30 19:45:00|50.18|48.18|49.71|47.71|50.76|48.76|46.07|44.07|0
1633031400000|2021-09-30 19:50:00|49.74|47.74|48.13|46.13|49.85|47.85|47.79|45.79|0
1633031700000|2021-09-30 19:55:00|47.99|45.99|45.4|43.4|47.99|45.99|45.4|43.4|0
1633032000000|2021-09-30 20:00:00|45.47|43.47|47.17|45.17|47.68|45.68|44.76|42.76|0
1633032300000|2021-09-30 20:05:00|47.24|45.24|46.57|44.57|47.44|45.44|45.84|43.84|0
1633032600000|2021-09-30 20:10:00|46.64|44.64|45.34|43.34|46.9|44.9|44.81|42.81|0
1633032900000|2021-09-30 20:15:00|45.08|42.68|45.14|42.74|45.67|43.27|44.82|42.42|0
1633033200000|2021-09-30 20:20:00|45.21|42.81|44.62|42.22|45.27|42.87|44.36|41.96|0
1633033500000|2021-09-30 20:25:00|44.68|42.28|44.58|42.18|44.94|42.54|44.23|41.83|0
1633033800000|2021-09-30 20:30:00|44.62|42.22|44.29|41.89|44.74|42.34|44.04|41.64|0
1633034100000|2021-09-30 20:35:00|44.36|41.96|43.84|41.44|44.36|41.96|43.84|41.44|0
1633034400000|2021-09-30 20:40:00|43.97|41.57|43.97|41.57|44.29|41.89|43.71|41.31|0
1633034700000|2021-09-30 20:45:00|44.03|41.63|43.97|41.57|44.35|41.95|43.71|41.31|0
1633035000000|2021-09-30 20:50:00|44.03|41.63|44.03|41.63|44.22|41.82|43.84|41.44|0
1633035300000|2021-09-30 20:55:00|44.16|41.76|44.44|42.04|44.54|42.14|44.06|41.66|0
1633035600000|2021-09-30 21:00:00|44.49|42.09|44.49|42.09|44.58|42.18|44.44|42.04|0
1633035900000|2021-09-30 21:05:00|44.48|42.08|44.52|42.12|44.67|42.27|44.41|42.01|0
1633036200000|2021-09-30 21:10:00|44.49|42.09|44.74|42.34|44.74|42.34|44.49|42.09|0
1633036500000|2021-09-30 21:15:00|44.72|42.32|44.56|42.16|44.72|42.32|44.46|42.06|0
1633036800000|2021-09-30 21:20:00|44.59|42.19|44.78|42.38|44.78|42.38|44.56|42.16|0
1633037100000|2021-09-30 21:25:00|44.77|42.37|44.93|42.53|44.96|42.56|44.76|42.36|0
1633037400000|2021-09-30 21:30:00|44.96|42.56|44.99|42.59|45.01|42.61|44.92|42.52|0
1633037700000|2021-09-30 21:35:00|44.85|42.45|44.91|42.51|44.92|42.52|44.76|42.36|0
1633038000000|2021-09-30 21:40:00|44.98|42.58|44.85|42.45|45.02|42.62|44.84|42.44|0
1633038300000|2021-09-30 21:45:00|44.84|42.44|44.89|42.49|44.89|42.49|44.79|42.39|0
1633038600000|2021-09-30 21:50:00|44.84|42.44|44.91|42.51|44.91|42.51|44.79|42.39|0
1633038900000|2021-09-30 21:55:00|44.9|42.5|44.88|42.48|44.92|42.52|44.87|42.47|0
1633039200000|2021-09-30 22:00:00|45.2|42.8|45.62|43.22|45.95|43.55|45.13|42.73|0
1633039500000|2021-09-30 22:05:00|45.55|43.15|46.15|43.75|46.15|43.75|44.97|42.57|0
1633039800000|2021-09-30 22:10:00|46.18|43.78|45.95|43.55|46.21|43.81|45.81|43.41|0
1633040100000|2021-09-30 22:15:00|46.01|43.61|45.35|42.95|46.21|43.81|45.29|42.89|0
1633040400000|2021-09-30 22:20:00|45.42|43.02|45.28|42.88|45.42|43.02|45.15|42.75|0
1633040700000|2021-09-30 22:25:00|45.22|42.82|44.57|42.17|45.22|42.82|44.31|41.91|0
1633041000000|2021-09-30 22:30:00|44.7|42.3|44.76|42.36|44.96|42.56|44.57|42.17|0
1633041300000|2021-09-30 22:35:00|44.79|42.39|44.82|42.42|45.02|42.62|44.69|42.29|0
1633041600000|2021-09-30 22:40:00|44.89|42.49|45.08|42.68|45.15|42.75|44.69|42.29|0
1633041900000|2021-09-30 22:45:00|45.15|42.75|45.34|42.94|45.34|42.94|45.01|42.61|0
1633042200000|2021-09-30 22:50:00|45.27|42.87|45.66|43.26|45.66|43.26|45.21|42.81|0
1633042500000|2021-09-30 22:55:00|45.73|43.33|45.66|43.26|45.73|43.33|45.47|43.07|0
1633042800000|2021-09-30 23:00:00|45.69|43.29|45.4|43|45.86|43.46|45.4|43|0
1633043100000|2021-09-30 23:05:00|45.53|43.13|45.72|43.32|45.72|43.32|45.4|43|0
1633043400000|2021-09-30 23:10:00|45.92|43.52|46.25|43.85|46.45|44.05|45.92|43.52|0
1633043700000|2021-09-30 23:15:00|46.12|43.72|46.58|44.18|46.65|44.25|46.12|43.72|0
1633044000000|2021-09-30 23:20:00|46.52|44.12|46.65|44.25|46.78|44.38|46.45|44.05|0
1633044300000|2021-09-30 23:25:00|46.71|44.31|46.91|44.51|46.98|44.58|46.58|44.18|0
1633044600000|2021-09-30 23:30:00|46.98|44.58|46.41|44.01|47.05|44.65|46.24|43.84|0
1633044900000|2021-09-30 23:35:00|46.38|43.98|46.37|43.97|46.58|44.18|46.04|43.64|0
1633045200000|2021-09-30 23:40:00|46.41|44.01|46.47|44.07|46.57|44.17|46.14|43.74|0
1633045500000|2021-09-30 23:45:00|46.44|44.04|45.77|43.37|46.57|44.17|45.51|43.11|0
1633045800000|2021-09-30 23:50:00|45.71|43.31|46.2|43.8|46.3|43.9|45.64|43.24|0
1633046100000|2021-09-30 23:55:00|46.17|43.77|46.3|43.9|46.37|43.97|45.84|43.44|0
1633046400000|2021-10-01 00:00:00|46.17|43.77|46.7|44.3|46.77|44.37|45.7|43.3|0
1633046700000|2021-10-01 00:05:00|46.76|44.36|47.03|44.63|47.23|44.83|46.63|44.23|0
1633047000000|2021-10-01 00:10:00|46.96|44.56|47.43|45.03|47.5|45.1|46.9|44.5|0
1633047300000|2021-10-01 00:15:00|47.4|45|47.13|44.73|47.64|45.24|47.03|44.63|0
1633047600000|2021-10-01 00:20:00|47.16|44.76|47.29|44.89|47.36|44.96|46.82|44.42|0
1633047900000|2021-10-01 00:25:00|47.23|44.83|47.02|44.62|47.36|44.96|46.82|44.42|0
1633048200000|2021-10-01 00:30:00|47.05|44.65|46.75|44.35|47.43|45.03|46.42|44.02|0
1633048500000|2021-10-01 00:35:00|46.72|44.32|47.42|45.02|47.49|45.09|46.68|44.28|0
1633048800000|2021-10-01 00:40:00|47.35|44.95|47.35|44.95|47.49|45.09|47.22|44.82|0
1633049100000|2021-10-01 00:45:00|47.28|44.88|46.81|44.41|47.28|44.88|46.54|44.14|0
1633049400000|2021-10-01 00:50:00|46.68|44.28|45.68|43.28|46.88|44.48|45.29|42.89|0
1633049700000|2021-10-01 00:55:00|45.75|43.35|44.25|41.85|45.75|43.35|44.25|41.85|0
1633050000000|2021-10-01 01:00:00|44.38|41.98|42.22|39.82|44.7|42.3|41.61|39.21|0
1633050300000|2021-10-01 01:05:00|42.1|39.7|39.23|36.83|42.29|39.89|38.91|36.51|0
1633050600000|2021-10-01 01:10:00|39.26|36.86|39.59|37.19|39.71|37.31|37.93|35.53|0
1633050900000|2021-10-01 01:15:00|39.53|37.13|40.06|37.66|40.92|38.52|39.42|37.02|0
1633051200000|2021-10-01 01:20:00|40.12|37.72|40.89|38.49|41.38|38.98|40.06|37.66|0
1633051500000|2021-10-01 01:25:00|40.95|38.55|41.82|39.42|42.43|40.03|40.35|37.95|0
1633051800000|2021-10-01 01:30:00|41.76|39.36|43.62|41.22|43.93|41.53|41.22|38.82|0
1633052100000|2021-10-01 01:35:00|43.68|41.28|43.19|40.79|43.74|41.34|42.04|39.64|0
1633052400000|2021-10-01 01:40:00|42.95|40.55|42.86|40.46|43.37|40.97|42.08|39.68|0
1633052700000|2021-10-01 01:45:00|42.8|40.4|40.85|38.45|42.93|40.53|40.7|38.3|0
1633053000000|2021-10-01 01:50:00|40.91|38.51|41.09|38.69|41.27|38.87|40.44|38.04|0
1633053300000|2021-10-01 01:55:00|41.03|38.63|40.49|38.09|41.47|39.07|39.99|37.59|0
1633053600000|2021-10-01 02:00:00|40.55|38.15|40.85|38.45|40.97|38.57|40.31|37.91|0
1633053900000|2021-10-01 02:05:00|40.9|38.5|40.67|38.27|41.08|38.68|40.31|37.91|0
1633054200000|2021-10-01 02:10:00|40.72|38.32|40.78|38.38|41.14|38.74|40.43|38.03|0
1633054500000|2021-10-01 02:15:00|40.84|38.44|40.48|38.08|40.87|38.47|40.31|37.91|0
1633054800000|2021-10-01 02:20:00|40.45|38.05|40.9|38.5|41.02|38.62|40.43|38.03|0
1633055100000|2021-10-01 02:25:00|40.93|38.53|41.1|38.7|41.19|38.79|40.84|38.44|0
1633055400000|2021-10-01 02:30:00|41.19|38.79|40.89|38.49|41.37|38.97|40.54|38.14|0
1633055700000|2021-10-01 02:35:00|40.95|38.55|41.19|38.79|41.19|38.79|40.42|38.02|0
1633056000000|2021-10-01 02:40:00|41.13|38.73|41.25|38.85|41.43|39.03|41.01|38.61|0
1633056300000|2021-10-01 02:45:00|41.31|38.91|40.12|37.72|41.31|38.91|40|37.6|0
1633056600000|2021-10-01 02:50:00|40.18|37.78|40.41|38.01|40.47|38.07|39.83|37.43|0
1633056900000|2021-10-01 02:55:00|40.35|37.95|40.41|38.01|40.41|38.01|39.88|37.48|0
1633057200000|2021-10-01 03:00:00|40.65|38.25|41.3|38.9|41.78|39.38|39.47|37.07|0
1633057500000|2021-10-01 03:05:00|41.36|38.96|41.12|38.72|41.42|39.02|40.82|38.42|0
1633057800000|2021-10-01 03:10:00|41.06|38.66|40.88|38.48|41.48|39.08|40.82|38.42|0
1633058100000|2021-10-01 03:15:00|40.82|38.42|40.76|38.36|41.05|38.65|40.64|38.24|0
1633058400000|2021-10-01 03:20:00|40.7|38.3|41.23|38.83|41.23|38.83|40.7|38.3|0
1633058700000|2021-10-01 03:25:00|41.41|39.01|41.17|38.77|41.41|39.01|40.87|38.47|0
1633059000000|2021-10-01 03:30:00|41.23|38.83|41.65|39.25|41.95|39.55|41.23|38.83|0
1633059300000|2021-10-01 03:35:00|41.71|39.31|41.34|38.94|41.89|39.49|41.34|38.94|0
1633059600000|2021-10-01 03:40:00|41.4|39|40.98|38.58|41.4|39|40.86|38.46|0
1633059900000|2021-10-01 03:45:00|40.92|38.52|40.68|38.28|41.16|38.76|40.62|38.22|0
1633060200000|2021-10-01 03:50:00|40.74|38.34|40.56|38.16|40.74|38.34|40.15|37.75|0
1633060500000|2021-10-01 03:55:00|40.47|38.07|40.35|37.95|40.56|38.16|40.03|37.63|0
1633060800000|2021-10-01 04:00:00|40.33|37.93|40.41|38.01|40.8|38.4|40.32|37.92|0
1633061100000|2021-10-01 04:05:00|40.38|37.98|40.56|38.16|40.62|38.22|40.32|37.92|0
1633061400000|2021-10-01 04:10:00|40.62|38.22|40.61|38.21|40.68|38.28|40.32|37.92|0
1633061700000|2021-10-01 04:15:00|40.58|38.18|40.79|38.39|40.85|38.45|40.5|38.1|0
1633062000000|2021-10-01 04:20:00|40.73|38.33|40.67|38.27|40.79|38.39|40.38|37.98|0
1633062300000|2021-10-01 04:25:00|40.61|38.21|39.9|37.5|40.85|38.45|39.9|37.5|0
1633062600000|2021-10-01 04:30:00|39.96|37.56|40.02|37.62|40.31|37.91|39.84|37.44|0
1633062900000|2021-10-01 04:35:00|40.14|37.74|40.31|37.91|40.37|37.97|39.96|37.56|0
1633063200000|2021-10-01 04:40:00|40.37|37.97|40.07|37.67|40.43|38.03|39.96|37.56|0
1633063500000|2021-10-01 04:45:00|40.04|37.64|40.54|38.14|40.72|38.32|39.78|37.38|0
1633063800000|2021-10-01 04:50:00|40.6|38.2|40.66|38.26|40.96|38.56|40.57|38.17|0
1633064100000|2021-10-01 04:55:00|40.6|38.2|40.89|38.49|41.07|38.67|40.48|38.08|0
1633064400000|2021-10-01 05:00:00|41.01|38.61|39.81|37.41|41.13|38.73|39.75|37.35|0
1633064700000|2021-10-01 05:05:00|39.7|37.3|39.81|37.41|39.93|37.53|39.35|36.95|0
1633065000000|2021-10-01 05:10:00|39.75|37.35|39.81|37.41|39.98|37.58|39.46|37.06|0
1633065300000|2021-10-01 05:15:00|39.75|37.35|40.75|38.35|40.93|38.53|39.69|37.29|0
1633065600000|2021-10-01 05:20:00|40.81|38.41|40.39|37.99|40.81|38.41|40.04|37.64|0
1633065900000|2021-10-01 05:25:00|40.45|38.05|40.24|37.84|40.78|38.38|40.04|37.64|0
1633066200000|2021-10-01 05:30:00|40.27|37.87|40.39|37.99|40.69|38.29|40.27|37.87|0
1633066500000|2021-10-01 05:35:00|40.33|37.93|40.8|38.4|40.8|38.4|40.27|37.87|0
1633066800000|2021-10-01 05:40:00|40.74|38.34|40.86|38.46|41.13|38.73|40.62|38.22|0
1633067100000|2021-10-01 05:45:00|40.92|38.52|40.71|38.31|41.58|39.18|40.68|38.28|0
1633067400000|2021-10-01 05:50:00|40.8|38.4|40.8|38.4|41.22|38.82|40.38|37.98|0
1633067700000|2021-10-01 05:55:00|40.83|38.43|41.4|39|41.4|39|40.44|38.04|0
1633068000000|2021-10-01 06:00:00|41.52|39.12|41.97|39.57|42.61|40.21|41.33|38.93|0
1633068300000|2021-10-01 06:05:00|42.06|39.66|41.2|38.8|42.61|40.21|41.14|38.74|0
1633068600000|2021-10-01 06:10:00|41.26|38.86|39.85|37.45|41.32|38.92|39.83|37.43|0
1633068900000|2021-10-01 06:15:00|39.77|37.37|39.06|36.66|39.94|37.54|38.66|36.26|0
1633069200000|2021-10-01 06:20:00|38.89|36.49|38.76|36.36|39.22|36.82|37.58|35.18|0
1633069500000|2021-10-01 06:25:00|38.82|36.42|38.99|36.59|39.16|36.76|37.97|35.57|0
1633069800000|2021-10-01 06:30:00|39.07|36.67|38.47|36.07|39.07|36.67|38.36|35.96|0
1633070100000|2021-10-01 06:35:00|38.7|36.3|38.93|36.53|38.98|36.58|38.58|36.18|0
1633070400000|2021-10-01 06:40:00|38.87|36.47|38.47|36.07|39.15|36.75|38.47|36.07|0
1633070700000|2021-10-01 06:45:00|38.52|36.12|38.64|36.24|38.81|36.41|38.32|35.92|0
1633071000000|2021-10-01 06:50:00|38.58|36.18|37.73|35.33|38.92|36.52|37.62|35.22|0
1633071300000|2021-10-01 06:55:00|37.79|35.39|39.15|36.75|39.15|36.75|37.51|35.11|0
1633071600000|2021-10-01 07:00:00|39.09|36.69|39.85|37.45|41.08|38.68|36.28|33.88|0
1633071900000|2021-10-01 07:05:00|39.88|37.88|39.71|37.71|40.11|38.11|38.74|36.74|0
1633072200000|2021-10-01 07:10:00|39.65|37.65|41.05|39.05|41.05|39.05|38.85|36.85|0
1633072500000|2021-10-01 07:15:00|40.93|38.93|41.95|39.95|41.95|39.95|39.88|37.88|0
1633072800000|2021-10-01 07:20:00|41.98|39.98|42.28|40.28|42.43|40.43|41.29|39.29|0
1633073100000|2021-10-01 07:25:00|42.34|40.34|42.29|40.29|43.54|41.54|41.5|39.5|0
1633073400000|2021-10-01 07:30:00|42.35|40.35|41.92|39.92|42.41|40.41|41.62|39.62|0
1633073700000|2021-10-01 07:35:00|42.11|40.11|41.08|39.08|42.66|40.66|41.02|39.02|0
1633074000000|2021-10-01 07:40:00|40.96|38.96|40.72|38.72|41.8|39.8|40.42|38.42|0
1633074300000|2021-10-01 07:45:00|40.78|38.78|40.48|38.48|40.96|38.96|39.63|37.63|0
1633074600000|2021-10-01 07:50:00|40.42|38.42|41.64|39.64|41.64|39.64|40.42|38.42|0
1633074900000|2021-10-01 07:55:00|41.73|39.73|41.19|39.19|42.83|40.83|41.19|39.19|0
1633075200000|2021-10-01 08:00:00|41.13|39.13|41.37|39.37|41.97|39.97|41.13|39.13|0
1633075500000|2021-10-01 08:05:00|41.43|39.43|40.53|38.53|41.55|39.55|40.29|38.29|0
1633075800000|2021-10-01 08:10:00|40.5|38.5|39.94|37.94|40.95|38.95|39.82|37.82|0
1633076100000|2021-10-01 08:15:00|39.88|37.88|39.65|37.65|40.11|38.11|39.47|37.47|0
1633076400000|2021-10-01 08:20:00|39.59|37.59|39.53|37.53|39.59|37.59|38.89|36.89|0
1633076700000|2021-10-01 08:25:00|39.47|37.47|40.23|38.23|40.29|38.29|39.24|37.24|0
1633077000000|2021-10-01 08:30:00|40.29|38.29|39.76|37.76|40.88|38.88|39.76|37.76|0
1633077300000|2021-10-01 08:35:00|39.81|37.81|40.28|38.28|40.46|38.46|39.81|37.81|0
1633077600000|2021-10-01 08:40:00|40.34|38.34|40.87|38.87|41.23|39.23|39.69|37.69|0
1633077900000|2021-10-01 08:45:00|40.99|38.99|40.22|38.22|41.29|39.29|39.52|37.52|0
1633078200000|2021-10-01 08:50:00|40.34|38.34|40.16|38.16|40.51|38.51|39.89|37.89|0
1633078500000|2021-10-01 08:55:00|40.1|38.1|40.33|38.33|40.33|38.33|39.34|37.34|0
1633078800000|2021-10-01 09:00:00|40.27|38.27|40.98|38.98|40.98|38.98|40.27|38.27|0
1633079100000|2021-10-01 09:05:00|41.04|39.04|39.41|37.41|41.22|39.22|39.36|37.36|0
1633079400000|2021-10-01 09:10:00|39.53|37.53|40.15|38.15|40.18|38.18|39.53|37.53|0
1633079700000|2021-10-01 09:15:00|40.18|38.18|39.59|37.59|40.3|38.3|39.59|37.59|0
1633080000000|2021-10-01 09:20:00|39.7|37.7|39.64|37.64|40.47|38.47|39.64|37.64|0
1633080300000|2021-10-01 09:25:00|39.67|37.67|40.23|38.23|40.29|38.29|39.64|37.64|0
1633080600000|2021-10-01 09:30:00|40.17|38.17|39.58|37.58|40.65|38.65|39.52|37.52|0
1633080900000|2021-10-01 09:35:00|39.52|37.52|39.4|37.4|39.58|37.58|39.11|37.11|0
1633081200000|2021-10-01 09:40:00|39.46|37.46|39.11|37.11|39.64|37.64|39.11|37.11|0
1633081500000|2021-10-01 09:45:00|39.17|37.17|39.46|37.46|39.52|37.52|39.11|37.11|0
1633081800000|2021-10-01 09:50:00|39.4|37.4|39.16|37.16|39.63|37.63|39.11|37.11|0
1633082100000|2021-10-01 09:55:00|39.1|37.1|39.86|37.86|39.92|37.92|39.1|37.1|0
1633082400000|2021-10-01 10:00:00|39.75|37.75|39.92|37.92|40.52|38.52|39.63|37.63|0
1633082700000|2021-10-01 10:05:00|39.98|37.98|40.33|38.33|40.63|38.63|39.92|37.92|0
1633083000000|2021-10-01 10:10:00|40.27|38.27|41.23|39.23|41.35|39.35|40.21|38.21|0
1633083300000|2021-10-01 10:15:00|41.35|39.35|41.11|39.11|41.47|39.47|40.99|38.99|0
1633083600000|2021-10-01 10:20:00|41.05|39.05|40.21|38.21|41.17|39.17|40.21|38.21|0
1633083900000|2021-10-01 10:25:00|40.15|38.15|40.59|38.59|40.69|38.69|40.15|38.15|0
1633084200000|2021-10-01 10:30:00|40.56|38.56|40.92|38.92|41.35|39.35|40.56|38.56|0
1633084500000|2021-10-01 10:35:00|40.98|38.98|40.56|38.56|41.04|39.04|40.56|38.56|0
1633084800000|2021-10-01 10:40:00|40.62|38.62|40.92|38.92|40.98|38.98|40.26|38.26|0
1633085100000|2021-10-01 10:45:00|41.04|39.04|40.86|38.86|41.1|39.1|40.56|38.56|0
1633085400000|2021-10-01 10:50:00|40.92|38.92|41.12|39.12|41.22|39.22|40.55|38.55|0
1633085700000|2021-10-01 10:55:00|41.09|39.09|41.7|39.7|41.82|39.82|41.09|39.09|0
1633086000000|2021-10-01 11:00:00|41.82|39.82|42.75|40.75|42.75|40.75|41.7|39.7|0
1633086300000|2021-10-01 11:05:00|42.68|40.68|42.07|40.07|44.38|42.38|41.5|39.5|0
1633086600000|2021-10-01 11:10:00|42.1|40.1|43.06|41.06|43.13|41.13|42.07|40.07|0
1633086900000|2021-10-01 11:15:00|43.13|41.13|43.57|41.57|44.27|42.27|42.94|40.94|0
1633087200000|2021-10-01 11:20:00|43.51|41.51|44.49|42.49|44.53|42.53|43.51|41.51|0
1633087500000|2021-10-01 11:25:00|44.53|42.53|45.96|43.96|46.29|44.29|44.53|42.53|0
1633087800000|2021-10-01 11:30:00|46.09|44.09|45.79|43.79|48.14|46.14|45.4|43.4|0
1633088100000|2021-10-01 11:35:00|45.73|43.73|46.46|44.46|47.55|45.55|45.73|43.73|0
1633088400000|2021-10-01 11:40:00|46.39|44.39|48.02|46.02|48.57|46.57|46.39|44.39|0
1633088700000|2021-10-01 11:45:00|48.05|46.05|47.55|45.55|50.63|48.63|47.55|45.55|0
1633089000000|2021-10-01 11:50:00|47.62|45.62|46|44|48.03|46.03|46|44|0
1633089300000|2021-10-01 11:55:00|45.93|43.93|47.05|45.05|47.05|45.05|45.66|43.66|0
1633089600000|2021-10-01 12:00:00|47.12|45.12|47.52|45.52|47.87|45.87|47.12|45.12|0
1633089900000|2021-10-01 12:05:00|47.59|45.59|47.66|45.66|47.93|45.93|47.18|45.18|0
1633090200000|2021-10-01 12:10:00|47.39|45.39|47.45|45.45|47.59|45.59|46.78|44.78|0
1633090500000|2021-10-01 12:15:00|47.42|45.42|49.03|47.03|49.03|47.03|47.38|45.38|0
1633090800000|2021-10-01 12:20:00|49.1|47.1|48.41|46.41|49.45|47.45|48.34|46.34|0
1633091100000|2021-10-01 12:25:00|48.34|46.34|49.41|47.41|49.48|47.48|48.34|46.34|0
1633091400000|2021-10-01 12:30:00|49.52|47.52|47.44|45.44|49.66|47.66|47.44|45.44|0
1633091700000|2021-10-01 12:35:00|47.37|45.37|46.03|44.03|47.37|45.37|45.9|43.9|0
1633092000000|2021-10-01 12:40:00|46.09|44.09|46.03|44.03|47.17|45.17|45.83|43.83|0
1633092300000|2021-10-01 12:45:00|46.09|44.09|46.09|44.09|46.36|44.36|45.56|43.56|0
1633092600000|2021-10-01 12:50:00|45.96|43.96|46.56|44.56|46.76|44.76|45.89|43.89|0
1633092900000|2021-10-01 12:55:00|46.49|44.49|46.69|44.69|46.96|44.96|46.29|44.29|0
1633093200000|2021-10-01 13:00:00|46.82|44.82|48.18|46.18|48.25|46.25|46.76|44.76|0
1633093500000|2021-10-01 13:05:00|48.25|46.25|47.5|45.5|48.46|46.46|47.43|45.43|0
1633093800000|2021-10-01 13:10:00|47.56|45.56|48.21|46.21|48.25|46.25|47.53|45.53|0
1633094100000|2021-10-01 13:15:00|48.18|46.18|48.52|46.52|48.73|46.73|48.18|46.18|0
1633094400000|2021-10-01 13:20:00|48.45|46.45|48.38|46.38|48.73|46.73|47.9|45.9|0
1633094700000|2021-10-01 13:25:00|48.31|46.31|48.27|46.27|48.59|46.59|48.1|46.1|0
1633095000000|2021-10-01 13:30:00|48.24|46.24|45.3|43.3|49.91|47.91|44.97|42.97|0
1633095300000|2021-10-01 13:35:00|44.84|42.84|43.67|41.67|46.24|44.24|43.67|41.67|0
1633095600000|2021-10-01 13:40:00|43.6|41.6|44.95|42.95|46.59|44.59|43.04|41.04|0
1633095900000|2021-10-01 13:45:00|44.82|42.82|45.4|43.4|45.86|43.86|44.01|42.01|0
1633096200000|2021-10-01 13:50:00|45.01|43.01|44.75|42.75|45.6|43.6|43.72|41.72|0
1633096500000|2021-10-01 13:55:00|44.55|42.55|44.87|42.87|44.87|42.87|43.34|41.34|0
1633096800000|2021-10-01 14:00:00|44.39|42.39|44.94|42.94|47.12|45.12|43.78|41.78|0
1633097100000|2021-10-01 14:05:00|44.61|42.61|45.65|43.65|46.58|44.58|44.16|42.16|0
1633097400000|2021-10-01 14:10:00|45.85|43.85|44.17|42.17|46.31|44.31|43.98|41.98|0
1633097700000|2021-10-01 14:15:00|43.78|41.78|40.85|38.85|43.78|41.78|39.87|37.87|0
1633098000000|2021-10-01 14:20:00|40.72|38.72|39.08|37.08|41.15|39.15|38.88|36.88|0
1633098300000|2021-10-01 14:25:00|39.29|37.29|39.94|37.94|41.02|39.02|38.88|36.88|0
1633098600000|2021-10-01 14:30:00|39.7|37.7|40.06|38.06|40.6|38.6|39.4|37.4|0
1633098900000|2021-10-01 14:35:00|40.12|38.12|39.52|37.52|41.39|39.39|39.46|37.46|0
1633099200000|2021-10-01 14:40:00|39.16|37.16|39.69|37.69|41.2|39.2|39.16|37.16|0
1633099500000|2021-10-01 14:45:00|39.57|37.57|43.23|41.23|43.23|41.23|37.81|35.81|0
1633099800000|2021-10-01 14:50:00|43.29|41.29|41.54|39.54|43.48|41.48|41.42|39.42|0
1633100100000|2021-10-01 14:55:00|41.48|39.48|43.92|41.92|44.18|42.18|41.42|39.42|0
1633100400000|2021-10-01 15:00:00|43.99|41.99|43.79|41.79|45.21|43.21|43.73|41.73|0
1633100700000|2021-10-01 15:05:00|43.92|41.92|41.27|39.27|44.73|42.73|41.27|39.27|0
1633101000000|2021-10-01 15:10:00|41.33|39.33|46.42|44.42|48.25|46.25|41.03|39.03|0
1633101300000|2021-10-01 15:15:00|46.36|44.36|46.94|44.94|47.06|45.06|45.76|43.76|0
1633101600000|2021-10-01 15:20:00|47.01|45.01|48.03|46.03|48.03|46.03|46.14|44.14|0
1633101900000|2021-10-01 15:25:00|47.96|45.96|46.81|44.81|48.24|46.24|46.6|44.6|0
1633102200000|2021-10-01 15:30:00|46.74|44.74|48.3|46.3|48.3|46.3|46.54|44.54|0
1633102500000|2021-10-01 15:35:00|48.23|46.23|49.27|47.27|49.62|47.62|47.62|45.62|0
1633102800000|2021-10-01 15:40:00|49.34|47.34|50.61|48.61|50.83|48.83|49.06|47.06|0
1633103100000|2021-10-01 15:45:00|50.68|48.68|50.33|48.33|51.33|49.33|50.26|48.26|0
1633103400000|2021-10-01 15:50:00|50.4|48.4|50.54|48.54|50.54|48.54|48.99|46.99|0
1633103700000|2021-10-01 15:55:00|50.18|48.18|49.47|47.47|50.18|48.18|48.64|46.64|0
1633104000000|2021-10-01 16:00:00|49.69|47.69|48.64|46.64|50.11|48.11|48.22|46.22|0
1633104300000|2021-10-01 16:05:00|48.77|46.77|50.1|48.1|50.32|48.32|48.36|46.36|0
1633104600000|2021-10-01 16:10:00|49.89|47.89|48.13|46.13|50.23|48.23|48.13|46.13|0
1633104900000|2021-10-01 16:15:00|48.2|46.2|47.92|45.92|48.54|46.54|47.17|45.17|0
1633105200000|2021-10-01 16:20:00|47.99|45.99|49.38|47.38|49.94|47.94|47.99|45.99|0
1633105500000|2021-10-01 16:25:00|49.45|47.45|49.3|47.3|49.83|47.83|48.82|46.82|0
1633105800000|2021-10-01 16:30:00|49.23|47.23|49.87|47.87|50.36|48.36|49.16|47.16|0
1633106100000|2021-10-01 16:35:00|49.79|47.79|48.88|46.88|50.43|48.43|48.53|46.53|0
1633106400000|2021-10-01 16:40:00|48.95|46.95|49.51|47.51|49.72|47.72|48.88|46.88|0
1633106700000|2021-10-01 16:45:00|49.65|47.65|49.44|47.44|50.36|48.36|49.37|47.37|0
1633107000000|2021-10-01 16:50:00|49.58|47.58|49.5|47.5|49.86|47.86|48.25|46.25|0
1633107300000|2021-10-01 16:55:00|49.43|47.43|48.94|46.94|49.64|47.64|48.45|46.45|0
1633107600000|2021-10-01 17:00:00|49.08|47.08|49.22|47.22|49.78|47.78|47.83|45.83|0
1633107900000|2021-10-01 17:05:00|49.29|47.29|50.99|48.99|50.99|48.99|49.15|47.15|0
1633108200000|2021-10-01 17:10:00|51.21|49.21|50.92|48.92|51.5|49.5|50.56|48.56|0
1633108500000|2021-10-01 17:15:00|50.99|48.99|50.92|48.92|51.57|49.57|50.56|48.56|0
1633108800000|2021-10-01 17:20:00|50.84|48.84|51.49|49.49|51.78|49.78|50.7|48.7|0
1633109100000|2021-10-01 17:25:00|51.53|49.53|51.13|49.13|51.85|49.85|51.13|49.13|0
1633109400000|2021-10-01 17:30:00|51.34|49.34|52.88|50.88|53.03|51.03|51.2|49.2|0
1633109700000|2021-10-01 17:35:00|52.73|50.73|54.51|52.51|55.74|53.74|52.73|50.73|0
1633110000000|2021-10-01 17:40:00|54.59|52.59|55.26|53.26|55.26|53.26|54.59|52.59|0
1633110300000|2021-10-01 17:45:00|55.34|53.34|57.72|55.72|57.72|55.72|54.96|52.96|0
1633110600000|2021-10-01 17:50:00|57.64|55.64|57.33|55.33|57.64|55.64|56.71|54.71|0
1633110900000|2021-10-01 17:55:00|57.4|55.4|55.94|53.94|57.4|55.4|55.79|53.79|0
1633111200000|2021-10-01 18:00:00|56.24|54.24|57.09|55.09|57.32|55.32|56.01|54.01|0
1633111500000|2021-10-01 18:05:00|57.17|55.17|57.47|55.47|58.26|56.26|57.17|55.17|0
1633111800000|2021-10-01 18:10:00|57.55|55.55|57.32|55.32|57.94|55.94|56.93|54.93|0
1633112100000|2021-10-01 18:15:00|57.39|55.39|57.86|55.86|58.09|56.09|57.24|55.24|0
1633112400000|2021-10-01 18:20:00|57.94|55.94|58.41|56.41|58.72|56.72|57.78|55.78|0
1633112700000|2021-10-01 18:25:00|58.48|56.48|58.17|56.17|59.11|57.11|58.01|56.01|0
1633113000000|2021-10-01 18:30:00|58.25|56.25|58.56|56.56|59.03|57.03|58.09|56.09|0
1633113300000|2021-10-01 18:35:00|58.48|56.48|58.95|56.95|59.11|57.11|58.48|56.48|0
1633113600000|2021-10-01 18:40:00|59.03|57.03|58.08|56.08|59.59|57.59|58|56|0
1633113900000|2021-10-01 18:45:00|58|56|59.18|57.18|59.18|57.18|58|56|0
1633114200000|2021-10-01 18:50:00|59.1|57.1|60.46|58.46|60.46|58.46|58.39|56.39|0
1633114500000|2021-10-01 18:55:00|60.38|58.38|60.54|58.54|61.11|59.11|60.22|58.22|0
1633114800000|2021-10-01 19:00:00|60.62|58.62|62.41|60.41|62.5|60.5|60.62|58.62|0
1633115100000|2021-10-01 19:05:00|62.5|60.5|62.58|60.58|62.58|60.58|61.84|59.84|0
1633115400000|2021-10-01 19:10:00|62.41|60.41|63.82|61.82|63.82|61.82|62.41|60.41|0
1633115700000|2021-10-01 19:15:00|63.91|61.91|62.41|60.41|64.75|62.75|62.24|60.24|0
1633116000000|2021-10-01 19:20:00|62.49|60.49|62.4|60.4|63.32|61.32|62.32|60.32|0
1633116300000|2021-10-01 19:25:00|62.49|60.49|60.77|58.77|62.49|60.49|60.77|58.77|0
1633116600000|2021-10-01 19:30:00|60.85|58.85|62.02|60.02|62.85|60.85|59.64|57.64|0
1633116900000|2021-10-01 19:35:00|62.11|60.11|60.64|58.64|62.11|60.11|60.64|58.64|0
1633117200000|2021-10-01 19:40:00|60.8|58.8|62.28|60.28|62.79|60.79|60.56|58.56|0
1633117500000|2021-10-01 19:45:00|62.04|60.04|60.75|58.75|62.61|60.61|60.11|58.11|0
1633117800000|2021-10-01 19:50:00|61.79|59.79|63.1|61.1|64.42|62.42|60.83|58.83|0
1633118100000|2021-10-01 19:55:00|62.77|60.77|59.24|57.24|62.85|60.85|58.77|56.77|0
1633118400000|2021-10-01 20:00:00|60.18|58.18|61.79|59.79|62.36|60.36|60.18|58.18|0
1633118700000|2021-10-01 20:05:00|62.03|60.03|61.95|59.95|62.11|60.11|61.54|59.54|0
1633119000000|2021-10-01 20:10:00|62.03|60.03|60.58|58.58|62.35|60.35|60.42|58.42|0
1633331100000|2021-10-04 07:05:00|53.76|51.76|55.16|53.16|55.16|53.16|53.69|51.69|0
1633331400000|2021-10-04 07:10:00|55.23|53.23|56.28|54.28|56.58|54.58|55.08|53.08|0
1633331700000|2021-10-04 07:15:00|56.43|54.43|54.56|52.56|56.43|54.43|54.41|52.41|0
1633332000000|2021-10-04 07:20:00|54.64|52.64|53.9|51.9|55.41|53.41|53.75|51.75|0
1633332300000|2021-10-04 07:25:00|53.83|51.83|52.92|50.92|54.05|52.05|52.38|50.38|0
1633332600000|2021-10-04 07:30:00|52.95|50.95|52.9|50.9|53.33|51.33|52.02|50.02|0
1633332900000|2021-10-04 07:35:00|52.79|50.79|53.76|51.76|54.12|52.12|52.68|50.68|0
1633333200000|2021-10-04 07:40:00|53.83|51.83|54.05|52.05|54.34|52.34|53.25|51.25|0
1633333500000|2021-10-04 07:45:00|53.98|51.98|55.11|53.11|55.59|53.59|53.4|51.4|0
1633333800000|2021-10-04 07:50:00|55|53|55.07|53.07|55.37|53.37|54.41|52.41|0
1633334100000|2021-10-04 07:55:00|55.14|53.14|55.47|53.47|55.66|53.66|54.92|52.92|0
1633334400000|2021-10-04 08:00:00|55.59|53.59|57.16|55.16|57.39|55.39|55.51|53.51|0
1633334700000|2021-10-04 08:05:00|57.12|55.12|56.63|54.63|57.77|55.77|56.48|54.48|0
1633335000000|2021-10-04 08:10:00|56.59|54.59|57|55|58.15|56.15|56.59|54.59|0
1633335300000|2021-10-04 08:15:00|56.78|54.78|55.95|53.95|56.96|54.96|55.95|53.95|0
1633335600000|2021-10-04 08:20:00|55.87|53.87|55.95|53.95|56.47|54.47|55.8|53.8|0
1633335900000|2021-10-04 08:25:00|55.87|53.87|55.35|53.35|56.39|54.39|55.35|53.35|0
1633336200000|2021-10-04 08:30:00|55.28|53.28|54.54|52.54|55.79|53.79|54.32|52.32|0
1633336500000|2021-10-04 08:35:00|54.35|52.35|53.88|51.88|54.9|52.9|53.88|51.88|0
1633336800000|2021-10-04 08:40:00|54.02|52.02|54.57|52.57|55.05|53.05|53.66|51.66|0
1633337100000|2021-10-04 08:45:00|54.53|52.53|54.82|52.82|55.04|53.04|54.09|52.09|0
1633337400000|2021-10-04 08:50:00|54.9|52.9|55.71|53.71|55.86|53.86|54.68|52.68|0
1633337700000|2021-10-04 08:55:00|55.56|53.56|57.06|55.06|57.29|55.29|55.11|53.11|0
1633338000000|2021-10-04 09:00:00|57.13|55.13|57.13|55.13|58.2|56.2|56.68|54.68|0
1633338300000|2021-10-04 09:05:00|57.28|55.28|57.28|55.28|58.12|56.12|57.05|55.05|0
1633338600000|2021-10-04 09:10:00|57.43|55.43|57.73|55.73|58.27|56.27|57.43|55.43|0
1633338900000|2021-10-04 09:15:00|57.66|55.66|57.39|55.39|57.96|55.96|57.05|55.05|0
1633339200000|2021-10-04 09:20:00|57.35|55.35|57.5|55.5|58.04|56.04|57.31|55.31|0
1633339500000|2021-10-04 09:25:00|57.58|55.58|57.73|55.73|58.27|56.27|57.35|55.35|0
1633339800000|2021-10-04 09:30:00|57.8|55.8|56.36|54.36|57.8|55.8|55.83|53.83|0
1633340100000|2021-10-04 09:35:00|56.28|54.28|56.21|54.21|56.36|54.36|55.61|53.61|0
1633340400000|2021-10-04 09:40:00|56.13|54.13|56.73|54.73|57.34|55.34|56.13|54.13|0
1633340700000|2021-10-04 09:45:00|56.66|54.66|56.96|54.96|57.11|55.11|56.35|54.35|0
1633341000000|2021-10-04 09:50:00|56.99|54.99|55.82|53.82|57.8|55.8|55.82|53.82|0
1633341300000|2021-10-04 09:55:00|55.97|53.97|56.2|54.2|56.46|54.46|55.75|53.75|0
1633341600000|2021-10-04 10:00:00|56.27|54.27|56.54|54.54|56.76|54.76|55.56|53.56|0
1633341900000|2021-10-04 10:05:00|56.46|54.46|56.61|54.61|56.76|54.76|55.93|53.93|0
1633342200000|2021-10-04 10:10:00|56.69|54.69|56.76|54.76|57.07|55.07|56.46|54.46|0
1633342500000|2021-10-04 10:15:00|56.72|54.72|55.55|53.55|57.02|55.02|55.55|53.55|0
1633342800000|2021-10-04 10:20:00|55.47|53.47|54.87|52.87|55.51|53.51|54.58|52.58|0
1633343100000|2021-10-04 10:25:00|54.73|52.73|55.47|53.47|55.54|53.54|54.5|52.5|0
1633343400000|2021-10-04 10:30:00|55.54|53.54|55.47|53.47|55.92|53.92|55.32|53.32|0
1633343700000|2021-10-04 10:35:00|55.43|53.43|55.13|53.13|55.62|53.62|54.79|52.79|0
1633344000000|2021-10-04 10:40:00|55.09|53.09|54.38|52.38|55.16|53.16|54.05|52.05|0
1633344300000|2021-10-04 10:45:00|54.42|52.42|54.75|52.75|54.86|52.86|53.87|51.87|0
1633344600000|2021-10-04 10:50:00|54.79|52.79|55.16|53.16|55.23|53.23|54.34|52.34|0
1633344900000|2021-10-04 10:55:00|55.23|53.23|56.06|54.06|56.36|54.36|55.23|53.23|0
1633345200000|2021-10-04 11:00:00|56.13|54.13|54.93|52.93|56.36|54.36|54.93|52.93|0
1633345500000|2021-10-04 11:05:00|54.86|52.86|54.85|52.85|55.15|53.15|54.41|52.41|0
1633345800000|2021-10-04 11:10:00|54.81|52.81|53.63|51.63|55.08|53.08|53.16|51.16|0
1633346100000|2021-10-04 11:15:00|53.52|51.52|53.6|51.6|54.18|52.18|53.38|51.38|0
1633346400000|2021-10-04 11:20:00|53.52|51.52|53.74|51.74|53.89|51.89|53.3|51.3|0
1633346700000|2021-10-04 11:25:00|53.81|51.81|54.4|52.4|54.47|52.47|53.67|51.67|0
1633347000000|2021-10-04 11:30:00|54.25|52.25|54.1|52.1|54.62|52.62|53.95|51.95|0
1633347300000|2021-10-04 11:35:00|53.95|51.95|54.76|52.76|54.76|52.76|53.95|51.95|0
1633347600000|2021-10-04 11:40:00|54.69|52.69|53.92|51.92|54.91|52.91|53.7|51.7|0
1633347900000|2021-10-04 11:45:00|53.85|51.85|53.33|51.33|53.92|51.92|53.33|51.33|0
1633348200000|2021-10-04 11:50:00|53.19|51.19|53.11|51.11|53.4|51.4|52.82|50.82|0
1633348500000|2021-10-04 11:55:00|53.18|51.18|54.06|52.06|54.28|52.28|53.04|51.04|0
1633348800000|2021-10-04 12:00:00|53.99|51.99|54.02|52.02|54.43|52.43|53.91|51.91|0
1633349100000|2021-10-04 12:05:00|53.98|51.98|54.95|52.95|55.17|53.17|53.98|51.98|0
1633349400000|2021-10-04 12:10:00|55.02|53.02|55.39|53.39|55.47|53.47|54.87|52.87|0
1633349700000|2021-10-04 12:15:00|55.62|53.62|55.09|53.09|55.69|53.69|54.94|52.94|0
1633350000000|2021-10-04 12:20:00|54.94|52.94|54.94|52.94|55.39|53.39|54.86|52.86|0
1633350300000|2021-10-04 12:25:00|55.01|53.01|55.31|53.31|55.39|53.39|54.79|52.79|0
1633350600000|2021-10-04 12:30:00|55.39|53.39|54.49|52.49|55.39|53.39|54.41|52.41|0
1633350900000|2021-10-04 12:35:00|54.41|52.41|55.53|53.53|55.53|53.53|54.41|52.41|0
1633351200000|2021-10-04 12:40:00|55.61|53.61|56.51|54.51|56.51|54.51|55.61|53.61|0
1633351500000|2021-10-04 12:45:00|56.59|54.59|57.58|55.58|57.97|55.97|56.59|54.59|0
1633351800000|2021-10-04 12:50:00|57.66|55.66|58.2|56.2|58.36|56.36|57.51|55.51|0
1633352100000|2021-10-04 12:55:00|58.12|56.12|57.35|55.35|58.12|56.12|57.35|55.35|0
1633352400000|2021-10-04 13:00:00|57.42|55.42|56.96|54.96|57.42|55.42|56.81|54.81|0
1633352700000|2021-10-04 13:05:00|57.04|55.04|56.5|54.5|57.34|55.34|56.5|54.5|0
1633353000000|2021-10-04 13:10:00|56.35|54.35|55.97|53.97|56.8|54.8|55.97|53.97|0
1633353300000|2021-10-04 13:15:00|55.89|53.89|55.74|53.74|56.12|54.12|55.59|53.59|0
1633353600000|2021-10-04 13:20:00|55.7|53.7|55.66|53.66|56.04|54.04|55.58|53.58|0
1633353900000|2021-10-04 13:25:00|55.58|53.58|55.58|53.58|55.81|53.81|55.28|53.28|0
1633354200000|2021-10-04 13:30:00|55.35|53.35|56.78|54.78|59.07|57.07|55.13|53.13|0
1633354500000|2021-10-04 13:35:00|56.24|54.24|56.01|54.01|56.47|54.47|54.58|52.58|0
1633354800000|2021-10-04 13:40:00|55.55|53.55|53.53|51.53|56.09|54.09|53.02|51.02|0
1633355100000|2021-10-04 13:45:00|53.24|51.24|53.31|51.31|54.2|52.2|52.65|50.65|0
1633355400000|2021-10-04 13:50:00|53.16|51.16|53.75|51.75|54.34|52.34|52.72|50.72|0
1633355700000|2021-10-04 13:55:00|53.82|51.82|54.79|52.79|54.79|52.79|53.23|51.23|0
1633356000000|2021-10-04 14:00:00|54.71|52.71|50.77|48.77|55.54|53.54|50.77|48.77|0
1633356300000|2021-10-04 14:05:00|50.63|48.63|51.52|49.52|51.74|49.74|47.54|45.54|0
1633356600000|2021-10-04 14:10:00|51.31|49.31|52.53|50.53|52.97|50.97|50.95|48.95|0
1633356900000|2021-10-04 14:15:00|52.09|50.09|49.54|47.54|52.46|50.46|49.47|47.47|0
1633357200000|2021-10-04 14:20:00|49.61|47.61|47.28|45.28|50.1|48.1|47.28|45.28|0
1633357500000|2021-10-04 14:25:00|47.42|45.42|46.65|44.65|48.19|46.19|46.41|44.41|0
1633357800000|2021-10-04 14:30:00|46.18|44.18|46.28|44.28|48.74|46.74|46.18|44.18|0
1633358100000|2021-10-04 14:35:00|46.21|44.21|46.34|44.34|47.05|45.05|43.94|41.94|0
1633358400000|2021-10-04 14:40:00|46.15|44.15|48.19|46.19|48.43|46.43|46.02|44.02|0
1633358700000|2021-10-04 14:45:00|48.13|46.13|46.03|44.03|48.13|46.13|46.03|44.03|0
1633359000000|2021-10-04 14:50:00|45.84|43.84|44.23|42.23|46.42|44.42|43.08|41.08|0
1633359300000|2021-10-04 14:55:00|44.11|42.11|46.5|44.5|46.57|44.57|44.05|42.05|0
1633359600000|2021-10-04 15:00:00|46.25|44.25|45.48|43.48|46.31|44.31|44.35|42.35|0
1633359900000|2021-10-04 15:05:00|45.42|43.42|45.21|43.21|45.99|43.99|43.7|41.7|0
1633360200000|2021-10-04 15:10:00|45.02|43.02|45.29|43.29|45.55|43.55|43.9|41.9|0
1633360500000|2021-10-04 15:15:00|44.97|42.97|44.97|42.97|45.8|43.8|43.96|41.96|0
1633360800000|2021-10-04 15:20:00|44.9|42.9|42.78|40.78|45.1|43.1|42.47|40.47|0
1633361100000|2021-10-04 15:25:00|42.96|40.96|43.58|41.58|43.95|41.95|41.98|39.98|0
1633361400000|2021-10-04 15:30:00|43.64|41.64|41.38|39.38|43.89|41.89|41.38|39.38|0
1633361700000|2021-10-04 15:35:00|41.32|39.32|40.13|38.13|41.92|39.92|40.08|38.08|0
1633362000000|2021-10-04 15:40:00|40.19|38.19|41.37|39.37|41.55|39.55|39.46|37.46|0
1633362300000|2021-10-04 15:45:00|41.25|39.25|41.07|39.07|42.15|40.15|40.95|38.95|0
1633362600000|2021-10-04 15:50:00|41.01|39.01|42.89|40.89|42.89|40.89|40.89|38.89|0
1633362900000|2021-10-04 15:55:00|42.77|40.77|43.59|41.59|44.16|42.16|41.91|39.91|0
1633363200000|2021-10-04 16:00:00|43.52|41.52|42.22|40.22|43.59|41.59|42.22|40.22|0
1633363500000|2021-10-04 16:05:00|42.4|40.4|43.58|41.58|43.9|41.9|42.22|40.22|0
1633363800000|2021-10-04 16:10:00|43.71|41.71|43.2|41.2|43.71|41.71|42.65|40.65|0
1633364100000|2021-10-04 16:15:00|43.14|41.14|43.08|41.08|43.64|41.64|42.58|40.58|0
1633364400000|2021-10-04 16:20:00|43.02|41.02|41.24|39.24|43.02|41.02|41.18|39.18|0
1633364700000|2021-10-04 16:25:00|41.14|39.14|41.11|39.11|41.78|39.78|40.76|38.76|0
1633365000000|2021-10-04 16:30:00|41.05|39.05|42.21|40.21|42.21|40.21|40.93|38.93|0
1633365300000|2021-10-04 16:35:00|42.14|40.14|41.11|39.11|42.21|40.21|40.87|38.87|0
1633365600000|2021-10-04 16:40:00|41.05|39.05|39.68|37.68|41.05|39.05|39.51|37.51|0
1633365900000|2021-10-04 16:45:00|39.62|37.62|40.39|38.39|40.39|38.39|39.27|37.27|0
1633366200000|2021-10-04 16:50:00|40.57|38.57|41.16|39.16|41.16|39.16|39.39|37.39|0
1633366500000|2021-10-04 16:55:00|41.1|39.1|41.88|39.88|42.18|40.18|40.86|38.86|0
1633366800000|2021-10-04 17:00:00|41.82|39.82|40.15|38.15|42.12|40.12|40.15|38.15|0
1633367100000|2021-10-04 17:05:00|40.21|38.21|42.97|40.97|43.22|41.22|40.03|38.03|0
1633367400000|2021-10-04 17:10:00|42.91|40.91|43.84|41.84|44.28|42.28|42.48|40.48|0
1633367700000|2021-10-04 17:15:00|43.65|41.65|42.72|40.72|43.72|41.72|42.42|40.42|0
1633368000000|2021-10-04 17:20:00|42.78|40.78|43.15|41.15|43.34|41.34|41.93|39.93|0
1633368300000|2021-10-04 17:25:00|43.09|41.09|41.62|39.62|43.15|41.15|41.56|39.56|0
1633368600000|2021-10-04 17:30:00|41.74|39.74|42.9|40.9|43.09|41.09|41.74|39.74|0
1633368900000|2021-10-04 17:35:00|42.84|40.84|43.39|41.39|43.39|41.39|42.29|40.29|0
1633369200000|2021-10-04 17:40:00|43.33|41.33|42.77|40.77|43.33|41.33|41.98|39.98|0
1633369500000|2021-10-04 17:45:00|42.65|40.65|43.51|41.51|43.51|41.51|42.22|40.22|0
1633369800000|2021-10-04 17:50:00|43.36|41.36|42.65|40.65|43.76|41.76|42.28|40.28|0
1633370100000|2021-10-04 17:55:00|42.71|40.71|42.03|40.03|42.77|40.77|41.97|39.97|0
1633370400000|2021-10-04 18:00:00|41.97|39.97|43.07|41.07|43.82|41.82|41.97|39.97|0
1633370700000|2021-10-04 18:05:00|43.13|41.13|43.75|41.75|44.38|42.38|42.64|40.64|0
1633371000000|2021-10-04 18:10:00|43.57|41.57|42.27|40.27|44.01|42.01|41.79|39.79|0
1633371300000|2021-10-04 18:15:00|42.21|40.21|43.44|41.44|43.63|41.63|42.21|40.21|0
1633371600000|2021-10-04 18:20:00|43.63|41.63|44.06|42.06|45.01|43.01|43.31|41.31|0
1633371900000|2021-10-04 18:25:00|44|42|43|41|44|42|42.69|40.69|0
1633372200000|2021-10-04 18:30:00|42.94|40.94|42.75|40.75|43.56|41.56|42.08|40.08|0
1633372500000|2021-10-04 18:35:00|42.63|40.63|43.18|41.18|43.62|41.62|42.02|40.02|0
1633372800000|2021-10-04 18:40:00|43.06|41.06|43.8|41.8|43.93|41.93|42.69|40.69|0
1633373100000|2021-10-04 18:45:00|43.68|41.68|45.06|43.06|45.06|43.06|43.68|41.68|0
1633373400000|2021-10-04 18:50:00|45|43|44.24|42.24|45|43|43.67|41.67|0
1633373700000|2021-10-04 18:55:00|44.3|42.3|44.23|42.23|44.81|42.81|43.73|41.73|0
1633374000000|2021-10-04 19:00:00|44.3|42.3|46.15|44.15|46.29|44.29|43.92|41.92|0
1633374300000|2021-10-04 19:05:00|46.09|44.09|45.44|43.44|46.68|44.68|45.06|43.06|0
1633374600000|2021-10-04 19:10:00|45.5|43.5|44.42|42.42|45.5|43.5|44.1|42.1|0
1633374900000|2021-10-04 19:15:00|44.67|42.67|42.98|40.98|45.31|43.31|42.92|40.92|0
1633375200000|2021-10-04 19:20:00|43.04|41.04|42.55|40.55|43.23|41.23|42.06|40.06|0
1633375500000|2021-10-04 19:25:00|42.48|40.48|42.79|40.79|43.41|41.41|42.06|40.06|0
1633375800000|2021-10-04 19:30:00|42.67|40.67|43.97|41.97|44.41|42.41|42.42|40.42|0
1633376100000|2021-10-04 19:35:00|43.72|41.72|42.23|40.23|43.97|41.97|42.17|40.17|0
1633376400000|2021-10-04 19:40:00|42.17|40.17|45.49|43.49|46.14|44.14|42.17|40.17|0
1633376700000|2021-10-04 19:45:00|45.75|43.75|45.04|43.04|46.27|44.27|44.97|42.97|0
1633377000000|2021-10-04 19:50:00|44.37|42.37|42.29|40.29|44.37|42.37|42.11|40.11|0
1633377300000|2021-10-04 19:55:00|42.59|40.59|44.6|42.6|45.33|43.33|42.59|40.59|0
1633377600000|2021-10-04 20:00:00|44.66|42.66|44.61|42.61|45.99|43.99|44.29|42.29|0
1633377900000|2021-10-04 20:05:00|44.68|42.68|45|43|45.13|43.13|44.68|42.68|0
1633378200000|2021-10-04 20:10:00|44.87|42.87|44.61|42.61|44.93|42.93|44.42|42.42|0
1633378500000|2021-10-04 20:15:00|44.94|42.54|44.68|42.28|45|42.6|44.68|42.28|0
1633378800000|2021-10-04 20:20:00|44.62|42.22|44.68|42.28|44.81|42.41|44.61|42.21|0
1633379100000|2021-10-04 20:25:00|44.71|42.31|44.61|42.21|44.71|42.31|44.55|42.15|0
1633379400000|2021-10-04 20:30:00|44.55|42.15|44.16|41.76|44.55|42.15|43.72|41.32|0
1633379700000|2021-10-04 20:35:00|44.35|41.95|44.48|42.08|44.61|42.21|44.35|41.95|0
1633380000000|2021-10-04 20:40:00|44.54|42.14|44.86|42.46|44.93|42.53|44.41|42.01|0
1633380300000|2021-10-04 20:45:00|44.8|42.4|45.05|42.65|45.18|42.78|44.8|42.4|0
1633380600000|2021-10-04 20:50:00|45.12|42.72|44.86|42.46|45.18|42.78|44.86|42.46|0
1633380900000|2021-10-04 20:55:00|44.79|42.39|44.76|42.36|44.86|42.46|44.73|42.33|0
1633381200000|2021-10-04 21:00:00|44.67|42.27|44.76|42.36|44.76|42.36|44.56|42.16|0
1633381500000|2021-10-04 21:05:00|44.77|42.37|44.78|42.38|44.82|42.42|44.74|42.34|0
1633381800000|2021-10-04 21:10:00|44.75|42.35|44.7|42.3|44.78|42.38|44.69|42.29|0
1633382100000|2021-10-04 21:15:00|44.69|42.29|44.66|42.26|44.69|42.29|44.66|42.26|0
1633382400000|2021-10-04 21:20:00|44.62|42.22|44.61|42.21|44.64|42.24|44.6|42.2|0
1633382700000|2021-10-04 21:25:00|44.64|42.24|44.5|42.1|44.64|42.24|44.49|42.09|0
1633383000000|2021-10-04 21:30:00|44.51|42.11|44.51|42.11|44.53|42.13|44.5|42.1|0
1633383300000|2021-10-04 21:35:00|44.5|42.1|44.5|42.1|44.54|42.14|44.48|42.08|0
1633383600000|2021-10-04 21:40:00|44.49|42.09|44.5|42.1|44.56|42.16|44.49|42.09|0
1633383900000|2021-10-04 21:45:00|44.52|42.12|44.63|42.23|44.64|42.24|44.52|42.12|0
1633384200000|2021-10-04 21:50:00|44.65|42.25|44.59|42.19|44.65|42.25|44.54|42.14|0
1633384500000|2021-10-04 21:55:00|44.6|42.2|44.62|42.22|44.65|42.25|44.53|42.13|0
1633384800000|2021-10-04 22:00:00|45.05|42.65|44.76|42.36|45.6|43.2|44.63|42.23|0
1633385100000|2021-10-04 22:05:00|44.89|42.49|44.95|42.55|44.95|42.55|44.63|42.23|0
1633385400000|2021-10-04 22:10:00|45.02|42.62|45.34|42.94|45.4|43|44.95|42.55|0
1633385700000|2021-10-04 22:15:00|45.4|43|45.27|42.87|45.47|43.07|45.17|42.77|0
1633386000000|2021-10-04 22:20:00|45.33|42.93|45.2|42.8|45.4|43|45.2|42.8|0
1633386300000|2021-10-04 22:25:00|45.27|42.87|45.52|43.12|45.65|43.25|45.27|42.87|0
1633386600000|2021-10-04 22:30:00|45.59|43.19|45.98|43.58|45.98|43.58|45.52|43.12|0
1633386900000|2021-10-04 22:35:00|45.91|43.51|45.98|43.58|45.98|43.58|45.91|43.51|0
1633387200000|2021-10-04 22:40:00|46.11|43.71|46.1|43.7|46.24|43.84|46.1|43.7|0
1633387500000|2021-10-04 22:45:00|46.04|43.64|45.91|43.51|46.1|43.7|45.78|43.38|0
1633387800000|2021-10-04 22:50:00|45.84|43.44|45.64|43.24|45.97|43.57|45.58|43.18|0
1633388100000|2021-10-04 22:55:00|45.58|43.18|45.97|43.57|46.03|43.63|45.58|43.18|0
1633388400000|2021-10-04 23:00:00|46.03|43.63|46.1|43.7|46.23|43.83|46.03|43.63|0
1633388700000|2021-10-04 23:05:00|46.16|43.76|45.64|43.24|46.16|43.76|45.57|43.17|0
1633389000000|2021-10-04 23:10:00|45.7|43.3|46.09|43.69|46.22|43.82|45.64|43.24|0
1633389300000|2021-10-04 23:15:00|46.16|43.76|45.11|42.71|46.16|43.76|44.92|42.52|0
1633389600000|2021-10-04 23:20:00|45.05|42.65|45.24|42.84|45.37|42.97|44.73|42.33|0
1633389900000|2021-10-04 23:25:00|45.3|42.9|45.04|42.64|45.3|42.9|44.98|42.58|0
1633390200000|2021-10-04 23:30:00|44.98|42.58|44.72|42.32|45.07|42.67|44.15|41.75|0
1633390500000|2021-10-04 23:35:00|44.79|42.39|44.98|42.58|45.17|42.77|44.79|42.39|0
1633390800000|2021-10-04 23:40:00|44.85|42.45|44.72|42.32|44.85|42.45|43.83|41.43|0
1633391100000|2021-10-04 23:45:00|44.68|42.28|44.78|42.38|44.97|42.57|44.52|42.12|0
1633391400000|2021-10-04 23:50:00|44.84|42.44|44.65|42.25|45.36|42.96|44.52|42.12|0
1633391700000|2021-10-04 23:55:00|44.58|42.18|44.52|42.12|44.84|42.44|44.14|41.74|0
1633392000000|2021-10-05 00:00:00|44.55|42.15|44.58|42.18|45.09|42.69|43.95|41.55|0
1633392300000|2021-10-05 00:05:00|44.52|42.12|44.26|41.86|44.58|42.18|43.44|41.04|0
1633392600000|2021-10-05 00:10:00|44.39|41.99|43.81|41.41|44.39|41.99|43.81|41.41|0
1633392900000|2021-10-05 00:15:00|43.94|41.54|43.12|40.72|44.19|41.79|42.93|40.53|0
1633393200000|2021-10-05 00:20:00|43.25|40.85|42.87|40.47|43.25|40.85|42.32|39.92|0
1633393500000|2021-10-05 00:25:00|42.81|40.41|43.12|40.72|43.37|40.97|42.75|40.35|0
1633393800000|2021-10-05 00:30:00|42.99|40.59|42.37|39.97|42.99|40.59|42.06|39.66|0
1633394100000|2021-10-05 00:35:00|42.31|39.91|42.18|39.78|42.43|40.03|42.06|39.66|0
1633394400000|2021-10-05 00:40:00|42.12|39.72|41.33|38.93|42.12|39.72|41.27|38.87|0
1633394700000|2021-10-05 00:45:00|40.97|38.57|41.09|38.69|41.21|38.81|40.55|38.15|0
1633395000000|2021-10-05 00:50:00|41.03|38.63|40.96|38.56|41.57|39.17|40.49|38.09|0
1633395300000|2021-10-05 00:55:00|40.9|38.5|40.54|38.14|40.9|38.5|40.13|37.73|0
1633395600000|2021-10-05 01:00:00|40.48|38.08|40.81|38.41|41.26|38.86|40.37|37.97|0
1633395900000|2021-10-05 01:05:00|40.78|38.38|39.71|37.31|40.84|38.44|39.13|36.73|0
1633396200000|2021-10-05 01:10:00|39.68|37.28|39.54|37.14|40.07|37.67|39.36|36.96|0
1633396500000|2021-10-05 01:15:00|39.42|37.02|39.44|37.04|39.89|37.49|39.3|36.9|0
1633396800000|2021-10-05 01:20:00|39.47|37.07|40.42|38.02|40.8|38.4|39.18|36.78|0
1633397100000|2021-10-05 01:25:00|40.47|38.07|40.77|38.37|40.83|38.43|40.47|38.07|0
1633397400000|2021-10-05 01:30:00|40.65|38.25|40.82|38.42|40.82|38.42|39.97|37.57|0
1633397700000|2021-10-05 01:35:00|40.77|38.37|41.54|39.14|41.78|39.38|40.47|38.07|0
1633398000000|2021-10-05 01:40:00|41.6|39.2|41.78|39.38|42.75|40.35|41.48|39.08|0
1633398300000|2021-10-05 01:45:00|41.84|39.44|42.5|40.1|42.5|40.1|41.84|39.44|0
1633398600000|2021-10-05 01:50:00|42.57|40.17|43.37|40.97|43.93|41.53|42.5|40.1|0
1633398900000|2021-10-05 01:55:00|43.43|41.03|43.05|40.65|43.93|41.53|42.81|40.41|0
1633399200000|2021-10-05 02:00:00|43.02|40.62|43.49|41.09|43.49|41.09|42.44|40.04|0
1633399500000|2021-10-05 02:05:00|43.55|41.15|43.3|40.9|44.36|41.96|43.3|40.9|0
1633399800000|2021-10-05 02:10:00|43.23|40.83|43.48|41.08|43.86|41.46|43.17|40.77|0
1633400100000|2021-10-05 02:15:00|43.42|41.02|43.38|40.98|43.73|41.33|43.23|40.83|0
1633400400000|2021-10-05 02:20:00|43.42|41.02|42.8|40.4|43.85|41.45|42.73|40.33|0
1633400700000|2021-10-05 02:25:00|42.73|40.33|44.29|41.89|44.29|41.89|42.73|40.33|0
1633401000000|2021-10-05 02:30:00|44.16|41.76|44.79|42.39|45.31|42.91|44.1|41.7|0
1633401300000|2021-10-05 02:35:00|44.95|42.55|45.37|42.97|45.43|43.03|44.92|42.52|0
1633401600000|2021-10-05 02:40:00|45.43|43.03|45.36|42.96|45.43|43.03|44.98|42.58|0
1633401900000|2021-10-05 02:45:00|45.3|42.9|46.07|43.67|46.21|43.81|45.3|42.9|0
1633402200000|2021-10-05 02:50:00|46.14|43.74|45.94|43.54|46.2|43.8|45.81|43.41|0
1633402500000|2021-10-05 02:55:00|45.88|43.48|45.81|43.41|46.01|43.61|45.55|43.15|0
1633402800000|2021-10-05 03:00:00|45.87|43.47|45.94|43.54|46.72|44.32|45.81|43.41|0
1633403100000|2021-10-05 03:05:00|45.97|43.57|46|43.6|46.26|43.86|45.74|43.34|0
1633403400000|2021-10-05 03:10:00|46.06|43.66|46.32|43.92|46.65|44.25|45.93|43.53|0
1633403700000|2021-10-05 03:15:00|46.39|43.99|45.74|43.34|46.39|43.99|45.54|43.14|0
1633404000000|2021-10-05 03:20:00|45.77|43.37|46.19|43.79|46.19|43.79|45.67|43.27|0
1633404300000|2021-10-05 03:25:00|46.12|43.72|44.71|42.31|46.38|43.98|44.55|42.15|0
1633404600000|2021-10-05 03:30:00|44.62|42.22|43.04|40.64|44.68|42.28|43.04|40.64|0
1633404900000|2021-10-05 03:35:00|43.16|40.76|45.13|42.73|45.13|42.73|43.04|40.64|0
1633405200000|2021-10-05 03:40:00|45.19|42.79|44.96|42.56|45.19|42.79|44.68|42.28|0
1633405500000|2021-10-05 03:45:00|44.74|42.34|45.19|42.79|45.19|42.79|44.29|41.89|0
1633405800000|2021-10-05 03:50:00|45.25|42.85|45.51|43.11|45.64|43.24|45.19|42.79|0
1633406100000|2021-10-05 03:55:00|45.57|43.17|45.51|43.11|45.64|43.24|45.18|42.78|0
1633406400000|2021-10-05 04:00:00|45.44|43.04|45.05|42.65|45.51|43.11|44.99|42.59|0
1633406700000|2021-10-05 04:05:00|45.08|42.68|45.24|42.84|45.44|43.04|45.05|42.65|0
1633407000000|2021-10-05 04:10:00|45.31|42.91|44.85|42.45|45.37|42.97|44.85|42.45|0
1633407300000|2021-10-05 04:15:00|44.92|42.52|45.04|42.64|45.24|42.84|44.79|42.39|0
1633407600000|2021-10-05 04:20:00|45.17|42.77|45.11|42.71|45.17|42.77|44.72|42.32|0
1633407900000|2021-10-05 04:25:00|45.04|42.64|44.33|41.93|45.04|42.64|44.33|41.93|0
1633408200000|2021-10-05 04:30:00|44.4|42|44.08|41.68|44.46|42.06|43.82|41.42|0
1633408500000|2021-10-05 04:35:00|44.01|41.61|43.89|41.49|44.39|41.99|43.89|41.49|0
1633408800000|2021-10-05 04:40:00|43.82|41.42|44.26|41.86|44.3|41.9|43.82|41.42|0
1633409100000|2021-10-05 04:45:00|44.39|41.99|44.48|42.08|45.1|42.7|44.33|41.93|0
1633409400000|2021-10-05 04:50:00|44.52|42.12|44.71|42.31|44.77|42.37|44.39|41.99|0
1633409700000|2021-10-05 04:55:00|44.67|42.27|44.83|42.43|44.83|42.43|44.51|42.11|0
1633410000000|2021-10-05 05:00:00|44.77|42.37|44.57|42.17|45.22|42.82|44.38|41.98|0
1633410300000|2021-10-05 05:05:00|44.54|42.14|44.89|42.49|45.28|42.88|44.16|41.76|0
1633410600000|2021-10-05 05:10:00|44.83|42.43|44.28|41.88|45.09|42.69|44.19|41.79|0
1633410900000|2021-10-05 05:15:00|44.38|41.98|44.76|42.36|44.95|42.55|44.25|41.85|0
1633411200000|2021-10-05 05:20:00|44.82|42.42|44.89|42.49|45.15|42.75|44.69|42.29|0
1633411500000|2021-10-05 05:25:00|44.82|42.42|45.27|42.87|45.4|43|44.63|42.23|0
1633411800000|2021-10-05 05:30:00|45.3|42.9|44.31|41.91|45.37|42.97|44.24|41.84|0
1633412100000|2021-10-05 05:35:00|44.24|41.84|44.69|42.29|44.69|42.29|43.99|41.59|0
1633412400000|2021-10-05 05:40:00|44.62|42.22|43.79|41.39|44.62|42.22|43.79|41.39|0
1633412700000|2021-10-05 05:45:00|43.92|41.52|44.68|42.28|44.75|42.35|43.86|41.46|0
1633413000000|2021-10-05 05:50:00|44.59|42.19|44.55|42.15|44.75|42.35|44.17|41.77|0
1633413300000|2021-10-05 05:55:00|44.49|42.09|44.29|41.89|44.55|42.15|43.85|41.45|0
1633413600000|2021-10-05 06:00:00|44.26|41.86|44.42|42.02|44.74|42.34|43.98|41.58|0
1633413900000|2021-10-05 06:05:00|44.39|41.99|43.09|40.69|44.48|42.08|42.91|40.51|0
1633414200000|2021-10-05 06:10:00|42.97|40.57|43.03|40.63|43.53|41.13|42.78|40.38|0
1633414500000|2021-10-05 06:15:00|42.97|40.57|42.37|39.97|43.09|40.69|41.98|39.58|0
1633414800000|2021-10-05 06:20:00|42.34|39.94|43.02|40.62|43.34|40.94|42.28|39.88|0
1633415100000|2021-10-05 06:25:00|43.09|40.69|43.65|41.25|44.03|41.63|43.02|40.62|0
1633415400000|2021-10-05 06:30:00|43.55|41.15|43.08|40.68|43.65|41.25|43.08|40.68|0
1633415700000|2021-10-05 06:35:00|43.02|40.62|43.2|40.8|43.3|40.9|42.77|40.37|0
1633416000000|2021-10-05 06:40:00|43.45|41.05|43.96|41.56|44.28|41.88|43.39|40.99|0
1633416300000|2021-10-05 06:45:00|43.99|41.59|43.77|41.37|44.27|41.87|43.77|41.37|0
1633416600000|2021-10-05 06:50:00|43.7|41.3|44.59|42.19|44.65|42.25|43.51|41.11|0
1633416900000|2021-10-05 06:55:00|44.53|42.13|44.33|41.93|44.65|42.25|44.01|41.61|0
1633417200000|2021-10-05 07:00:00|43.82|41.42|44.2|41.8|44.71|42.31|43.13|40.73|0
1633417500000|2021-10-05 07:05:00|44|42|44.38|42.38|44.51|42.51|43.62|41.62|0
1633417800000|2021-10-05 07:10:00|44.35|42.35|45.35|43.35|45.81|43.81|44.19|42.19|0
1633418100000|2021-10-05 07:15:00|45.54|43.54|44.76|42.76|46.27|44.27|44.73|42.73|0
1633418400000|2021-10-05 07:20:00|44.51|42.51|45.47|43.47|45.87|43.87|44.51|42.51|0
1633418700000|2021-10-05 07:25:00|45.34|43.34|45.54|43.54|45.74|43.74|44.89|42.89|0
1633419000000|2021-10-05 07:30:00|45.41|43.41|44.56|42.56|45.47|43.47|43.99|41.99|0
1633419300000|2021-10-05 07:35:00|44.63|42.63|43.86|41.86|44.63|42.63|43.67|41.67|0
1633419600000|2021-10-05 07:40:00|43.92|41.92|43.17|41.17|44.23|42.23|43.17|41.17|0
1633419900000|2021-10-05 07:45:00|43.29|41.29|44.24|42.24|44.31|42.31|42.91|40.91|0
1633420200000|2021-10-05 07:50:00|44.18|42.18|43.35|41.35|44.24|42.24|43.04|41.04|0
1633420500000|2021-10-05 07:55:00|43.41|41.41|42.1|40.1|43.6|41.6|42.1|40.1|0
1633420800000|2021-10-05 08:00:00|42.19|40.19|43.19|41.19|43.35|41.35|41.97|39.97|0
1633421100000|2021-10-05 08:05:00|43.22|41.22|43.98|41.98|44.17|42.17|43.03|41.03|0
1633421400000|2021-10-05 08:10:00|43.85|41.85|44.94|42.94|45.01|43.01|43.34|41.34|0
1633421700000|2021-10-05 08:15:00|44.97|42.97|45.07|43.07|45.27|43.27|44.68|42.68|0
1633422000000|2021-10-05 08:20:00|45.1|43.1|44.87|42.87|45.46|43.46|44.55|42.55|0
1633422300000|2021-10-05 08:25:00|44.77|42.77|45.33|43.33|45.33|43.33|44.29|42.29|0
1633422600000|2021-10-05 08:30:00|45.29|43.29|45.65|43.65|45.65|43.65|45.2|43.2|0
1633422900000|2021-10-05 08:35:00|45.59|43.59|45.58|43.58|46.18|44.18|45.32|43.32|0
1633423200000|2021-10-05 08:40:00|45.52|43.52|45.12|43.12|45.52|43.52|44.74|42.74|0
1633423500000|2021-10-05 08:45:00|45.19|43.19|45.06|43.06|45.19|43.19|44.93|42.93|0
1633423800000|2021-10-05 08:50:00|44.99|42.99|45.77|43.77|46.17|44.17|44.99|42.99|0
1633424100000|2021-10-05 08:55:00|45.84|43.84|46.23|44.23|46.24|44.24|45.84|43.84|0
1633424400000|2021-10-05 09:00:00|46.17|44.17|46.83|44.83|47.23|45.23|46.1|44.1|0
1633424700000|2021-10-05 09:05:00|46.9|44.9|46.96|44.96|47.3|45.3|46.83|44.83|0
1633425000000|2021-10-05 09:10:00|47.03|45.03|47.16|45.16|47.3|45.3|46.96|44.96|0
1633425300000|2021-10-05 09:15:00|47.23|45.23|47.16|45.16|47.23|45.23|46.83|44.83|0
1633425600000|2021-10-05 09:20:00|47.23|45.23|47.36|45.36|47.77|45.77|47.23|45.23|0
1633425900000|2021-10-05 09:25:00|47.29|45.29|47.29|45.29|47.43|45.43|47.09|45.09|0
1633426200000|2021-10-05 09:30:00|47.22|45.22|45.83|43.83|47.81|45.81|45.44|43.44|0
1633426500000|2021-10-05 09:35:00|45.9|43.9|46.13|44.13|46.13|44.13|45.63|43.63|0
1633426800000|2021-10-05 09:40:00|46.1|44.1|46.16|44.16|46.7|44.7|46.09|44.09|0
1633427100000|2021-10-05 09:45:00|46.09|44.09|46.16|44.16|46.56|44.56|46.09|44.09|0
1633427400000|2021-10-05 09:50:00|46.22|44.22|46.49|44.49|46.63|44.63|46.09|44.09|0
1633427700000|2021-10-05 09:55:00|46.42|44.42|46.62|44.62|46.62|44.62|46.29|44.29|0
1633428000000|2021-10-05 10:00:00|46.69|44.69|46.22|44.22|46.69|44.69|46.15|44.15|0
1633428300000|2021-10-05 10:05:00|46.15|44.15|45.55|43.55|46.22|44.22|45.42|43.42|0
1633428600000|2021-10-05 10:10:00|45.62|43.62|45.81|43.81|46.01|44.01|45.62|43.62|0
1633428900000|2021-10-05 10:15:00|45.75|43.75|45.88|43.88|46.01|44.01|45.68|43.68|0
1633429200000|2021-10-05 10:20:00|45.94|43.94|46.14|44.14|46.21|44.21|45.74|43.74|0
1633429500000|2021-10-05 10:25:00|46.11|44.11|45.67|43.67|46.27|44.27|45.61|43.61|0
1633429800000|2021-10-05 10:30:00|45.61|43.61|45.08|43.08|45.74|43.74|45.08|43.08|0
1633430100000|2021-10-05 10:35:00|45.14|43.14|46.07|44.07|46.07|44.07|45.08|43.08|0
1633430400000|2021-10-05 10:40:00|46|44|45.73|43.73|46.27|44.27|45.57|43.57|0
1633430700000|2021-10-05 10:45:00|45.67|43.67|45.2|43.2|45.73|43.73|44.88|42.88|0
1633431000000|2021-10-05 10:50:00|45.27|43.27|45|43|45.33|43.33|44.81|42.81|0
1633431300000|2021-10-05 10:55:00|45.07|43.07|45.66|43.66|45.76|43.76|45|43|0
1633431600000|2021-10-05 11:00:00|45.59|43.59|45.59|43.59|45.92|43.92|45.39|43.39|0
1633431900000|2021-10-05 11:05:00|45.46|43.46|45.66|43.66|45.86|43.86|45.46|43.46|0
1633432200000|2021-10-05 11:10:00|45.72|43.72|45.72|43.72|45.85|43.85|45.59|43.59|0
1633432500000|2021-10-05 11:15:00|45.79|43.79|46.12|44.12|46.19|44.19|45.79|43.79|0
1633432800000|2021-10-05 11:20:00|46.18|44.18|45.39|43.39|46.52|44.52|45.39|43.39|0
1633433100000|2021-10-05 11:25:00|45.45|43.45|47.05|45.05|47.26|45.26|45.45|43.45|0
1633433400000|2021-10-05 11:30:00|46.99|44.99|46.78|44.78|47.05|45.05|46.65|44.65|0
1633433700000|2021-10-05 11:35:00|46.85|44.85|47.87|45.87|47.94|45.94|46.78|44.78|0
1633434000000|2021-10-05 11:40:00|47.8|45.8|47.32|45.32|47.87|45.87|47.32|45.32|0
1633434300000|2021-10-05 11:45:00|47.25|45.25|47.32|45.32|47.45|45.45|47.18|45.18|0
1633434600000|2021-10-05 11:50:00|47.25|45.25|46.97|44.97|47.66|45.66|46.71|44.71|0
1633434900000|2021-10-05 11:55:00|47.04|45.04|46.87|44.87|47.18|45.18|46.5|44.5|0
1633435200000|2021-10-05 12:00:00|46.7|44.7|46.84|44.84|47.24|45.24|46.7|44.7|0
1633435500000|2021-10-05 12:05:00|46.77|44.77|46.63|44.63|46.77|44.77|46.43|44.43|0
1633435800000|2021-10-05 12:10:00|46.77|44.77|47.1|45.1|47.24|45.24|46.7|44.7|0
1633436100000|2021-10-05 12:15:00|47.03|45.03|46.9|44.9|47.17|45.17|46.56|44.56|0
1633436400000|2021-10-05 12:20:00|46.96|44.96|46.36|44.36|46.96|44.96|46.16|44.16|0
1633436700000|2021-10-05 12:25:00|46.42|44.42|46.29|44.29|46.56|44.56|46.22|44.22|0
1633437000000|2021-10-05 12:30:00|46.35|44.35|46.35|44.35|46.55|44.55|46.15|44.15|0
1633437300000|2021-10-05 12:35:00|46.28|44.28|46.75|44.75|46.82|44.82|46.22|44.22|0
1633437600000|2021-10-05 12:40:00|46.82|44.82|47.09|45.09|47.22|45.22|46.55|44.55|0
1633437900000|2021-10-05 12:45:00|47.02|45.02|46.81|44.81|47.16|45.16|46.75|44.75|0
1633438200000|2021-10-05 12:50:00|46.75|44.75|46.88|44.88|46.95|44.95|46.61|44.61|0
1633438500000|2021-10-05 12:55:00|46.81|44.81|47.08|45.08|47.15|45.15|46.74|44.74|0
1633438800000|2021-10-05 13:00:00|47.15|45.15|46.61|44.61|47.35|45.35|46.4|44.4|0
1633439100000|2021-10-05 13:05:00|46.54|44.54|45.54|43.54|46.54|44.54|45.47|43.47|0
1633439400000|2021-10-05 13:10:00|45.47|43.47|45.73|43.73|45.87|43.87|45.47|43.47|0
1633439700000|2021-10-05 13:15:00|45.8|43.8|46.26|44.26|46.26|44.26|45.6|43.6|0
1633440000000|2021-10-05 13:20:00|46.33|44.33|45.46|43.46|46.4|44.4|45.4|43.4|0
1633440300000|2021-10-05 13:25:00|45.53|43.53|45.79|43.79|46.13|44.13|45.46|43.46|0
1633440600000|2021-10-05 13:30:00|45.86|43.86|45.92|43.92|47|45|45.2|43.2|0
1633440900000|2021-10-05 13:35:00|45.99|43.99|45.39|43.39|47.88|45.88|43.7|41.7|0
1633441200000|2021-10-05 13:40:00|45.66|43.66|44.54|42.54|46.39|44.39|44.28|42.28|0
1633441500000|2021-10-05 13:45:00|44.67|42.67|46.86|44.86|47.33|45.33|44.54|42.54|0
1633441800000|2021-10-05 13:50:00|46.79|44.79|48.77|46.77|49.26|47.26|46.79|44.79|0
1633442100000|2021-10-05 13:55:00|48.91|46.91|48.39|46.39|49.9|47.9|47.67|45.67|0
1633442400000|2021-10-05 14:00:00|48.53|46.53|50.6|48.6|52.51|50.51|48.49|46.49|0
1633442700000|2021-10-05 14:05:00|50.46|48.46|51.75|49.75|51.9|49.9|49.89|47.89|0
1633443000000|2021-10-05 14:10:00|51.9|49.9|53.37|51.37|53.37|51.37|51.75|49.75|0
1633443300000|2021-10-05 14:15:00|53.52|51.52|52.77|50.77|53.82|51.82|52.55|50.55|0
1633443600000|2021-10-05 14:20:00|52.92|50.92|53.74|51.74|54.72|52.72|52.85|50.85|0
1633443900000|2021-10-05 14:25:00|53.66|51.66|56.37|54.37|56.74|54.74|53.66|51.66|0
1633444200000|2021-10-05 14:30:00|56.56|54.56|56.21|54.21|57.3|55.3|55.75|53.75|0
1633444500000|2021-10-05 14:35:00|56.29|54.29|54.76|52.76|56.6|54.6|54.53|52.53|0
1633444800000|2021-10-05 14:40:00|54.84|52.84|56.24|54.24|56.52|54.52|54.84|52.84|0
1633445100000|2021-10-05 14:45:00|56.36|54.36|57.6|55.6|57.76|55.76|56.36|54.36|0
1633445400000|2021-10-05 14:50:00|57.76|55.76|56.99|54.99|59.28|57.28|56.37|54.37|0
1633445700000|2021-10-05 14:55:00|56.91|54.91|57.99|55.99|57.99|55.99|56.91|54.91|0
1633446000000|2021-10-05 15:00:00|57.92|55.92|58.71|56.71|58.87|56.87|57.13|55.13|0
1633446300000|2021-10-05 15:05:00|58.79|56.79|59.34|57.34|59.99|57.99|58.63|56.63|0
1633446600000|2021-10-05 15:10:00|59.59|57.59|59.74|57.74|59.91|57.91|59.18|57.18|0
1633446900000|2021-10-05 15:15:00|59.91|57.91|59.42|57.42|60.15|58.15|59.18|57.18|0
1633447200000|2021-10-05 15:20:00|59.34|57.34|58.78|56.78|59.82|57.82|58.7|56.7|0
1633447500000|2021-10-05 15:25:00|58.7|56.7|58.38|56.38|58.78|56.78|58.14|56.14|0
1633447800000|2021-10-05 15:30:00|58.46|56.46|58.77|56.77|58.93|56.93|58.06|56.06|0
1633448100000|2021-10-05 15:35:00|58.93|56.93|57.5|55.5|59.41|57.41|57.5|55.5|0
1633448400000|2021-10-05 15:40:00|57.42|55.42|56.48|54.48|57.66|55.66|56.41|54.41|0
1633448700000|2021-10-05 15:45:00|56.56|54.56|55.79|53.79|57.03|55.03|55.79|53.79|0
1633449000000|2021-10-05 15:50:00|55.86|53.86|57.02|55.02|57.34|55.34|55.86|53.86|0
1633449300000|2021-10-05 15:55:00|57.1|55.1|58.2|56.2|58.2|56.2|56.56|54.56|0
1633449600000|2021-10-05 16:00:00|58.12|56.12|58.44|56.44|58.44|56.44|57.26|55.26|0
1633449900000|2021-10-05 16:05:00|58.28|56.28|59.4|57.4|59.48|57.48|58.2|56.2|0
1633450200000|2021-10-05 16:10:00|59.48|57.48|58.99|56.99|60.04|58.04|58.99|56.99|0
1633450500000|2021-10-05 16:15:00|59.07|57.07|58.19|56.19|59.07|57.07|58.19|56.19|0
1633450800000|2021-10-05 16:20:00|58.27|56.27|56.54|54.54|58.51|56.51|56.54|54.54|0
1633451100000|2021-10-05 16:25:00|56.62|54.62|57.09|55.09|57.71|55.71|56.39|54.39|0
1633451400000|2021-10-05 16:30:00|57.16|55.16|57.24|55.24|57.71|55.71|56.54|54.54|0
1633451700000|2021-10-05 16:35:00|57.32|55.32|56.46|54.46|57.55|55.55|56.07|54.07|0
1633452000000|2021-10-05 16:40:00|56.54|54.54|56.46|54.46|57.16|55.16|55.99|53.99|0
1633452300000|2021-10-05 16:45:00|56.53|54.53|57.62|55.62|57.86|55.86|56.45|54.45|0
1633452600000|2021-10-05 16:50:00|57.7|55.7|57.15|55.15|57.7|55.7|57|55|0
1633452900000|2021-10-05 16:55:00|57.23|55.23|58.01|56.01|58.09|56.09|57.23|55.23|0
1633453200000|2021-10-05 17:00:00|57.94|55.94|57.23|55.23|58.25|56.25|56.84|54.84|0
1633453500000|2021-10-05 17:05:00|57.22|55.22|57.93|55.93|58.09|56.09|57.15|55.15|0
1633453800000|2021-10-05 17:10:00|58.01|56.01|57.77|55.77|58.6|56.6|57.46|55.46|0
1633454100000|2021-10-05 17:15:00|57.93|55.93|57.93|55.93|58.24|56.24|57.22|55.22|0
1633454400000|2021-10-05 17:20:00|58|56|58.32|56.32|58.4|56.4|57.61|55.61|0
1633454700000|2021-10-05 17:25:00|58.24|56.24|58.08|56.08|58.48|56.48|57.92|55.92|0
1633455000000|2021-10-05 17:30:00|58.4|56.4|58.16|56.16|59.11|57.11|57.76|55.76|0
1633455300000|2021-10-05 17:35:00|58.08|56.08|58.87|56.87|58.87|56.87|57.84|55.84|0
1633455600000|2021-10-05 17:40:00|58.95|56.95|59.91|57.91|59.99|57.99|58.95|56.95|0
1633455900000|2021-10-05 17:45:00|59.99|57.99|59.59|57.59|60.08|58.08|59.19|57.19|0
1633456200000|2021-10-05 17:50:00|59.67|57.67|58.86|56.86|60.31|58.31|58.86|56.86|0
1633456500000|2021-10-05 17:55:00|58.94|56.94|59.5|57.5|59.5|57.5|58.7|56.7|0
1633456800000|2021-10-05 18:00:00|59.42|57.42|59.98|57.98|60.64|58.64|59.26|57.26|0
1633457100000|2021-10-05 18:05:00|60.07|58.07|59.34|57.34|60.07|58.07|58.94|56.94|0
1633457400000|2021-10-05 18:10:00|59.26|57.26|59.09|57.09|59.98|57.98|59.01|57.01|0
1633457700000|2021-10-05 18:15:00|59.17|57.17|58.93|56.93|59.49|57.49|58.69|56.69|0
1633458000000|2021-10-05 18:20:00|59.01|57.01|58.77|56.77|59.09|57.09|58.45|56.45|0
1633458300000|2021-10-05 18:25:00|58.85|56.85|59.89|57.89|59.97|57.97|58.77|56.77|0
1633458600000|2021-10-05 18:30:00|59.97|57.97|60.54|58.54|60.79|58.79|59.89|57.89|0
1633458900000|2021-10-05 18:35:00|60.62|58.62|60.13|58.13|60.78|58.78|59.64|57.64|0
1633459200000|2021-10-05 18:40:00|60.21|58.21|60.29|58.29|60.78|58.78|59.88|57.88|0
1633459500000|2021-10-05 18:45:00|60.37|58.37|60.37|58.37|61.02|59.02|60.04|58.04|0
1633459800000|2021-10-05 18:50:00|60.29|58.29|59.24|57.24|61.13|59.13|59.16|57.16|0
1633460100000|2021-10-05 18:55:00|59.32|57.32|58.6|56.6|59.49|57.49|58.44|56.44|0
1633460400000|2021-10-05 19:00:00|58.52|56.52|58.76|56.76|59.08|57.08|58.12|56.12|0
1633460700000|2021-10-05 19:05:00|58.84|56.84|58.83|56.83|59.16|57.16|58.27|56.27|0
1633461000000|2021-10-05 19:10:00|58.75|56.75|59.56|57.56|59.64|57.64|58.43|56.43|0
1633461300000|2021-10-05 19:15:00|59.48|57.48|58.91|56.91|59.72|57.72|58.51|56.51|0
1633461600000|2021-10-05 19:20:00|58.75|56.75|57.08|55.08|58.91|56.91|56.84|54.84|0
1633461900000|2021-10-05 19:25:00|57.16|55.16|56.84|54.84|57.63|55.63|56.61|54.61|0
1633462200000|2021-10-05 19:30:00|56.68|54.68|57.47|55.47|57.47|55.47|56.45|54.45|0
1633462500000|2021-10-05 19:35:00|57.23|55.23|56.84|54.84|58.02|56.02|56.68|54.68|0
1633462800000|2021-10-05 19:40:00|56.68|54.68|56.52|54.52|57.46|55.46|56.44|54.44|0
1633463100000|2021-10-05 19:45:00|56.44|54.44|55.82|53.82|56.6|54.6|55.74|53.74|0
1633463400000|2021-10-05 19:50:00|55.2|53.2|54.08|52.08|55.98|53.98|52.51|50.51|0
1633463700000|2021-10-05 19:55:00|54.15|52.15|52.51|50.51|54.53|52.53|52.36|50.36|0
1633464000000|2021-10-05 20:00:00|52.73|50.73|53.32|51.32|53.77|51.77|52.73|50.73|0
1633464300000|2021-10-05 20:05:00|53.4|51.4|53.47|51.47|53.62|51.62|53.1|51.1|0
1633464600000|2021-10-05 20:10:00|53.39|51.39|53.17|51.17|53.62|51.62|53.09|51.09|0
1633464900000|2021-10-05 20:15:00|53.37|50.97|52.99|50.59|53.59|51.19|52.92|50.52|0
1633465200000|2021-10-05 20:20:00|53.07|50.67|53.29|50.89|53.29|50.89|52.99|50.59|0
1633465500000|2021-10-05 20:25:00|53.21|50.81|53.21|50.81|53.21|50.81|52.99|50.59|0
1633465800000|2021-10-05 20:30:00|53.29|50.89|53.36|50.96|53.58|51.18|53.29|50.89|0
1633466100000|2021-10-05 20:35:00|53.28|50.88|52.98|50.58|53.28|50.88|52.91|50.51|0
1633466400000|2021-10-05 20:40:00|52.91|50.51|52.65|50.25|52.91|50.51|52.25|49.85|0
1633466700000|2021-10-05 20:45:00|52.61|50.21|52.17|49.77|52.91|50.51|52.1|49.7|0
1633467000000|2021-10-05 20:50:00|52.2|49.8|53.09|50.69|53.13|50.73|52.17|49.77|0
1633467300000|2021-10-05 20:55:00|53.05|50.65|53.52|51.12|53.65|51.25|53.05|50.65|0
1633467600000|2021-10-05 21:00:00|53.49|51.09|53.4|51|53.5|51.1|53.38|50.98|0
1633467900000|2021-10-05 21:05:00|53.38|50.98|53.28|50.88|53.48|51.08|53.27|50.87|0
1633468200000|2021-10-05 21:10:00|53.29|50.89|53.28|50.88|53.29|50.89|53.27|50.87|0
1633468500000|2021-10-05 21:15:00|53.27|50.87|53.27|50.87|53.28|50.88|53.27|50.87|0
1633468800000|2021-10-05 21:20:00|53.26|50.86|53.25|50.85|53.27|50.87|53.2|50.8|0
1633469100000|2021-10-05 21:25:00|53.32|50.92|53.39|50.99|53.39|50.99|53.3|50.9|0
1633469400000|2021-10-05 21:30:00|53.38|50.98|53.26|50.86|53.38|50.98|53.25|50.85|0
1633469700000|2021-10-05 21:35:00|53.27|50.87|53.24|50.84|53.28|50.88|53.24|50.84|0
1633470000000|2021-10-05 21:40:00|53.23|50.83|53.25|50.85|53.25|50.85|53.22|50.82|0
1633470300000|2021-10-05 21:45:00|53.27|50.87|53.3|50.9|53.31|50.91|53.26|50.86|0
1633470600000|2021-10-05 21:50:00|53.28|50.88|53.32|50.92|53.32|50.92|53.28|50.88|0
1633470900000|2021-10-05 21:55:00|53.34|50.94|53.21|50.81|53.37|50.97|53.2|50.8|0
1633471200000|2021-10-05 22:00:00|52.91|50.51|54.06|51.66|54.14|51.74|52.91|50.51|0
1633471500000|2021-10-05 22:05:00|54.14|51.74|54.14|51.74|54.29|51.89|53.99|51.59|0
1633471800000|2021-10-05 22:10:00|54.21|51.81|54.21|51.81|54.29|51.89|53.76|51.36|0
1633472100000|2021-10-05 22:15:00|54.28|51.88|54.13|51.73|54.44|52.04|53.91|51.51|0
1633472400000|2021-10-05 22:20:00|54.21|51.81|54.28|51.88|54.28|51.88|53.98|51.58|0
1633472700000|2021-10-05 22:25:00|54.2|51.8|54.05|51.65|54.36|51.96|54.05|51.65|0
1633473000000|2021-10-05 22:30:00|53.98|51.58|54.05|51.65|54.05|51.65|53.6|51.2|0
1633473300000|2021-10-05 22:35:00|53.97|51.57|53.97|51.57|54.05|51.65|53.9|51.5|0
1633473600000|2021-10-05 22:40:00|54.05|51.65|54.04|51.64|54.2|51.8|53.9|51.5|0
1633473900000|2021-10-05 22:45:00|54.01|51.61|54.04|51.64|54.12|51.72|53.89|51.49|0
1633474200000|2021-10-05 22:50:00|53.97|51.57|53.89|51.49|54.19|51.79|53.59|51.19|0
1633474500000|2021-10-05 22:55:00|54.04|51.64|54.04|51.64|54.19|51.79|53.96|51.56|0
1633474800000|2021-10-05 23:00:00|54.11|51.71|53.81|51.41|54.11|51.71|53.77|51.37|0
1633475100000|2021-10-05 23:05:00|53.88|51.48|53.21|50.81|53.88|51.48|53.06|50.66|0
1633475400000|2021-10-05 23:10:00|53.14|50.74|52.76|50.36|53.28|50.88|52.62|50.22|0
1633475700000|2021-10-05 23:15:00|52.69|50.29|52.03|49.63|52.69|50.29|51.88|49.48|0
1633476000000|2021-10-05 23:20:00|52.06|49.66|51.59|49.19|52.25|49.85|51.51|49.11|0
1633476300000|2021-10-05 23:25:00|51.66|49.26|51.58|49.18|51.66|49.26|51.37|48.97|0
1633476600000|2021-10-05 23:30:00|51.51|49.11|52.09|49.69|52.09|49.69|51.29|48.89|0
1633476900000|2021-10-05 23:35:00|52.02|49.62|52.05|49.65|52.09|49.69|51.8|49.4|0
1633477200000|2021-10-05 23:40:00|52.02|49.62|51.58|49.18|52.02|49.62|51.5|49.1|0
1633477500000|2021-10-05 23:45:00|51.5|49.1|50.81|48.41|51.5|49.1|50.81|48.41|0
1633477800000|2021-10-05 23:50:00|50.78|48.38|51.28|48.88|51.36|48.96|50.78|48.38|0
1633478100000|2021-10-05 23:55:00|51.35|48.95|51.1|48.7|51.57|49.17|51.06|48.66|0
1633478400000|2021-10-06 00:00:00|51.06|48.66|51.17|48.77|51.5|49.1|50.77|48.37|0
1633478700000|2021-10-06 00:05:00|51.13|48.73|51.49|49.09|51.93|49.53|51.13|48.73|0
1633479000000|2021-10-06 00:10:00|51.38|48.98|51.42|49.02|51.49|49.09|50.91|48.51|0
1633479300000|2021-10-06 00:15:00|51.34|48.94|51.78|49.38|51.85|49.45|51.27|48.87|0
1633479600000|2021-10-06 00:20:00|51.71|49.31|53.4|51|53.4|51|51.56|49.16|0
1633479900000|2021-10-06 00:25:00|53.32|50.92|53.4|51|53.51|51.11|52.95|50.55|0
1633480200000|2021-10-06 00:30:00|53.32|50.92|53.47|51.07|53.92|51.52|53.17|50.77|0
1633480500000|2021-10-06 00:35:00|53.43|51.03|53.09|50.69|53.92|51.52|52.98|50.58|0
1633480800000|2021-10-06 00:40:00|53.02|50.62|53.13|50.73|53.46|51.06|52.8|50.4|0
1633481100000|2021-10-06 00:45:00|53.17|50.77|53.2|50.8|53.61|51.21|52.94|50.54|0
1633481400000|2021-10-06 00:50:00|53.16|50.76|53.09|50.69|53.24|50.84|52.79|50.39|0
1633481700000|2021-10-06 00:55:00|53.01|50.61|52.94|50.54|53.23|50.83|52.79|50.39|0
1633482000000|2021-10-06 01:00:00|52.97|50.57|51.1|48.7|53.23|50.83|50.46|48.06|0
1633482300000|2021-10-06 01:05:00|51.14|48.74|49.89|47.49|51.14|48.74|49.74|47.34|0
1633482600000|2021-10-06 01:10:00|49.96|47.56|49.74|47.34|50.03|47.63|49.6|47.2|0
1633482900000|2021-10-06 01:15:00|49.67|47.27|50.31|47.91|50.31|47.91|49.53|47.13|0
1633483200000|2021-10-06 01:20:00|50.24|47.84|50.23|47.83|50.59|48.19|50.02|47.62|0
1633483500000|2021-10-06 01:25:00|50.31|47.91|49.66|47.26|50.66|48.26|49.66|47.26|0
1633483800000|2021-10-06 01:30:00|49.59|47.19|49.1|46.7|49.95|47.55|49.06|46.66|0
1633484100000|2021-10-06 01:35:00|49.17|46.77|49.1|46.7|49.38|46.98|48.68|46.28|0
1633484400000|2021-10-06 01:40:00|49.03|46.63|47.84|45.44|49.03|46.63|47.71|45.31|0
1633484700000|2021-10-06 01:45:00|47.77|45.37|47.43|45.03|48.33|45.93|46.89|44.49|0
1633485000000|2021-10-06 01:50:00|47.36|44.96|45.87|43.47|47.57|45.17|45.48|43.08|0
1633485300000|2021-10-06 01:55:00|45.84|43.44|47.29|44.89|47.29|44.89|45.84|43.44|0
1633485600000|2021-10-06 02:00:00|47.22|44.82|47.15|44.75|47.36|44.96|46.78|44.38|0
1633485900000|2021-10-06 02:05:00|47.01|44.61|47.42|45.02|47.63|45.23|46.74|44.34|0
1633486200000|2021-10-06 02:10:00|47.28|44.88|47.14|44.74|47.56|45.16|46.94|44.54|0
1633486500000|2021-10-06 02:15:00|47.25|44.85|47.28|44.88|47.28|44.88|46.87|44.47|0
1633486800000|2021-10-06 02:20:00|47.14|44.74|48.03|45.63|48.03|45.63|46.8|44.4|0
1633487100000|2021-10-06 02:25:00|48.06|45.66|47.68|45.28|48.06|45.66|47.55|45.15|0
1633487400000|2021-10-06 02:30:00|47.62|45.22|47.48|45.08|47.82|45.42|47.27|44.87|0
1633487700000|2021-10-06 02:35:00|47.55|45.15|47.41|45.01|47.89|45.49|47.34|44.94|0
1633488000000|2021-10-06 02:40:00|47.47|45.07|47.2|44.8|47.61|45.21|47.2|44.8|0
1633488300000|2021-10-06 02:45:00|47.16|44.76|46.45|44.05|47.2|44.8|45.58|43.18|0
1633488600000|2021-10-06 02:50:00|46.59|44.19|45.65|43.25|46.65|44.25|45.25|42.85|0
1633488900000|2021-10-06 02:55:00|45.58|43.18|47.65|45.25|47.82|45.42|45.58|43.18|0
1633489200000|2021-10-06 03:00:00|47.58|45.18|46.91|44.51|47.72|45.32|46.91|44.51|0
1633489500000|2021-10-06 03:05:00|47.04|44.64|47.51|45.11|47.92|45.52|46.97|44.57|0
1633489800000|2021-10-06 03:10:00|47.44|45.04|47.44|45.04|47.58|45.18|47.17|44.77|0
1633490100000|2021-10-06 03:15:00|47.31|44.91|47.44|45.04|47.71|45.31|46.97|44.57|0
1633490400000|2021-10-06 03:20:00|47.51|45.11|48.46|46.06|48.46|46.06|47.24|44.84|0
1633490700000|2021-10-06 03:25:00|48.6|46.2|48.46|46.06|48.74|46.34|48.12|45.72|0
1633491000000|2021-10-06 03:30:00|48.42|46.02|48.32|45.92|49.01|46.61|48.11|45.71|0
1633491300000|2021-10-06 03:35:00|48.25|45.85|48.52|46.12|48.66|46.26|47.91|45.51|0
1633491600000|2021-10-06 03:40:00|48.45|46.05|48.52|46.12|48.66|46.26|48.11|45.71|0
1633491900000|2021-10-06 03:45:00|48.59|46.19|48.59|46.19|48.93|46.53|48.45|46.05|0
1633492200000|2021-10-06 03:50:00|48.66|46.26|49.42|47.02|49.42|47.02|48.45|46.05|0
1633492500000|2021-10-06 03:55:00|49.45|47.05|49.14|46.74|49.56|47.16|49.07|46.67|0
1633492800000|2021-10-06 04:00:00|49.21|46.81|49.21|46.81|49.49|47.09|48.96|46.56|0
1633493100000|2021-10-06 04:05:00|49.27|46.87|49.13|46.73|49.41|47.01|48.99|46.59|0
1633493400000|2021-10-06 04:10:00|49.06|46.66|48.85|46.45|49.2|46.8|48.51|46.11|0
1633493700000|2021-10-06 04:15:00|48.92|46.52|49.13|46.73|49.34|46.94|48.78|46.38|0
1633494000000|2021-10-06 04:20:00|49.16|46.76|48.71|46.31|49.16|46.76|48.64|46.24|0
1633494300000|2021-10-06 04:25:00|48.74|46.34|48.02|45.62|48.92|46.52|47.95|45.55|0
1633494600000|2021-10-06 04:30:00|47.95|45.55|48.09|45.69|48.16|45.76|47.61|45.21|0
1633494900000|2021-10-06 04:35:00|48.15|45.75|47.54|45.14|48.22|45.82|47.54|45.14|0
1633495200000|2021-10-06 04:40:00|47.47|45.07|47.77|45.37|47.9|45.5|46.46|44.06|0
1633495500000|2021-10-06 04:45:00|47.83|45.43|48.38|45.98|48.41|46.01|47.7|45.3|0
1633495800000|2021-10-06 04:50:00|48.41|46.01|48.72|46.32|48.99|46.59|48.41|46.01|0
1633496100000|2021-10-06 04:55:00|48.65|46.25|48.99|46.59|49.06|46.66|48.44|46.04|0
1633496400000|2021-10-06 05:00:00|48.92|46.52|48.64|46.24|49.13|46.73|48.1|45.7|0
1633496700000|2021-10-06 05:05:00|48.71|46.31|49.61|47.21|49.61|47.21|48.57|46.17|0
1633497000000|2021-10-06 05:10:00|49.54|47.14|50.66|48.26|50.74|48.34|49.47|47.07|0
1633497300000|2021-10-06 05:15:00|50.59|48.19|49.89|47.49|50.63|48.23|48.91|46.51|0
1633497600000|2021-10-06 05:20:00|49.96|47.56|49.33|46.93|50.52|48.12|49.33|46.93|0
1633497900000|2021-10-06 05:25:00|49.47|47.07|49.88|47.48|50.02|47.62|49.33|46.93|0
1633498200000|2021-10-06 05:30:00|49.95|47.55|49.08|46.68|49.95|47.55|48.98|46.58|0
1633498500000|2021-10-06 05:35:00|49.11|46.71|49.39|46.99|49.42|47.02|48.49|46.09|0
1633498800000|2021-10-06 05:40:00|49.42|47.02|49.04|46.64|49.53|47.13|48.97|46.57|0
1633499100000|2021-10-06 05:45:00|48.97|46.57|49.21|46.81|49.42|47.02|48.83|46.43|0
1633499400000|2021-10-06 05:50:00|49.25|46.85|49.21|46.81|49.45|47.05|48.83|46.43|0
1633499700000|2021-10-06 05:55:00|49.17|46.77|48.93|46.53|49.24|46.84|48.41|46.01|0
1633500000000|2021-10-06 06:00:00|49.03|46.63|48.27|45.87|49.24|46.84|47.53|45.13|0
1633500300000|2021-10-06 06:05:00|48.03|45.63|47.79|45.39|48.03|45.63|47.25|44.85|0
1633500600000|2021-10-06 06:10:00|47.76|45.36|47.72|45.32|48|45.6|47.19|44.79|0
1633500900000|2021-10-06 06:15:00|47.66|45.26|48.61|46.21|48.61|46.21|47.65|45.25|0
1633501200000|2021-10-06 06:20:00|48.47|46.07|48.95|46.55|49.58|47.18|48.47|46.07|0
1633501500000|2021-10-06 06:25:00|48.92|46.52|48.26|45.86|48.95|46.55|48.26|45.86|0
1633501800000|2021-10-06 06:30:00|48.19|45.79|48.53|46.13|48.64|46.24|48.02|45.62|0
1633502100000|2021-10-06 06:35:00|48.6|46.2|48.46|46.06|49.08|46.68|48.29|45.89|0
1633502400000|2021-10-06 06:40:00|48.39|45.99|48.19|45.79|48.53|46.13|47.85|45.45|0
1633502700000|2021-10-06 06:45:00|48.25|45.85|48.73|46.33|48.73|46.33|47.91|45.51|0
1633503000000|2021-10-06 06:50:00|48.66|46.26|49.84|47.44|50.05|47.65|48.66|46.26|0
1633503300000|2021-10-06 06:55:00|50.12|47.72|49.63|47.23|50.19|47.79|49.18|46.78|0
1633503600000|2021-10-06 07:00:00|49.35|46.95|46.28|43.88|49.38|46.98|45.2|42.8|0
1633503900000|2021-10-06 07:05:00|45.88|43.82|45.88|43.88|46.81|44.81|44.89|42.89|0
1633504200000|2021-10-06 07:10:00|45.75|43.75|45.81|43.81|46.27|44.27|45.74|43.74|0
1633504500000|2021-10-06 07:15:00|45.74|43.74|46.4|44.4|46.6|44.6|45.74|43.74|0
1633504800000|2021-10-06 07:20:00|46.33|44.33|45.61|43.61|46.33|44.33|45.35|43.35|0
1633505100000|2021-10-06 07:25:00|45.51|43.51|46.13|44.13|46.93|44.93|44.83|42.83|0
1633505400000|2021-10-06 07:30:00|46.07|44.07|44.63|42.63|46.13|44.13|44.5|42.5|0
1633505700000|2021-10-06 07:35:00|44.56|42.56|45.31|43.31|48.11|46.11|43.15|41.15|0
1633506000000|2021-10-06 07:40:00|45.11|43.11|45.82|43.82|45.89|43.89|44.92|42.92|0
1633506300000|2021-10-06 07:45:00|45.79|43.79|45.04|43.04|45.79|43.79|44.21|42.21|0
1633506600000|2021-10-06 07:50:00|44.91|42.91|45.95|43.95|46.01|44.01|44.72|42.72|0
1633506900000|2021-10-06 07:55:00|46.01|44.01|44.91|42.91|46.14|44.14|44.91|42.91|0
1633507200000|2021-10-06 08:00:00|44.85|42.85|44.21|42.21|45.04|43.04|44.14|42.14|0
1633507500000|2021-10-06 08:05:00|44.27|42.27|43.51|41.51|44.46|42.46|43.32|41.32|0
1633507800000|2021-10-06 08:10:00|43.32|41.32|45.03|43.03|45.1|43.1|43.2|41.2|0
1633508100000|2021-10-06 08:15:00|44.97|42.97|44.2|42.2|45.03|43.03|44.07|42.07|0
1633508400000|2021-10-06 08:20:00|44.33|42.33|44.96|42.96|45.22|43.22|43.95|41.95|0
1633508700000|2021-10-06 08:25:00|45.03|43.03|45.54|43.54|45.54|43.54|44.45|42.45|0
1633509000000|2021-10-06 08:30:00|45.48|43.48|44.18|42.18|46|44|44.18|42.18|0
1633509300000|2021-10-06 08:35:00|44.24|42.24|43.67|41.67|44.63|42.63|43.41|41.41|0
1633509600000|2021-10-06 08:40:00|43.73|41.73|43.98|41.98|44.43|42.43|43.44|41.44|0
1633509900000|2021-10-06 08:45:00|43.92|41.92|42.34|40.34|43.92|41.92|42.16|40.16|0
1633510200000|2021-10-06 08:50:00|42.41|40.41|42.03|40.03|42.93|40.93|41.97|39.97|0
1633510500000|2021-10-06 08:55:00|42.09|40.09|42.28|40.28|42.65|40.65|42.09|40.09|0
1633510800000|2021-10-06 09:00:00|42.09|40.09|41.72|39.72|42.25|40.25|41.42|39.42|0
1633511100000|2021-10-06 09:05:00|41.54|39.54|43.39|41.39|44.17|42.17|41.04|39.04|0
1633511400000|2021-10-06 09:10:00|43.45|41.45|42.76|40.76|43.45|41.45|42.58|40.58|0
1633511700000|2021-10-06 09:15:00|42.82|40.82|42.76|40.76|43.01|41.01|42.51|40.51|0
1633512000000|2021-10-06 09:20:00|42.7|40.7|41.84|39.84|42.7|40.7|41.6|39.6|0
1633512300000|2021-10-06 09:25:00|41.9|39.9|41.38|39.38|41.9|39.9|41.23|39.23|0
1633512600000|2021-10-06 09:30:00|41.29|39.29|42.14|40.14|42.26|40.26|40.99|38.99|0
1633512900000|2021-10-06 09:35:00|42.08|40.08|40.93|38.93|42.14|40.14|40.69|38.69|0
1633513200000|2021-10-06 09:40:00|40.87|38.87|40.81|38.81|41.59|39.59|40.51|38.51|0
1633513500000|2021-10-06 09:45:00|40.78|38.78|42.01|40.01|42.19|40.19|40.69|38.69|0
1633513800000|2021-10-06 09:50:00|42.07|40.07|42.25|40.25|42.68|40.68|41.89|39.89|0
1633514100000|2021-10-06 09:55:00|42.31|40.31|42.19|40.19|42.31|40.31|41.52|39.52|0
1633514400000|2021-10-06 10:00:00|42.13|40.13|41.7|39.7|42.19|40.19|41.46|39.46|0
1633514700000|2021-10-06 10:05:00|41.82|39.82|42.18|40.18|42.25|40.25|41.28|39.28|0
1633515000000|2021-10-06 10:10:00|42.12|40.12|42.24|40.24|42.74|40.74|42|40|0
1633515300000|2021-10-06 10:15:00|42.18|40.18|43.1|41.1|43.23|41.23|42.06|40.06|0
1633515600000|2021-10-06 10:20:00|43.04|41.04|42.42|40.42|43.1|41.1|41.87|39.87|0
1633515900000|2021-10-06 10:25:00|42.36|40.36|42.91|40.91|42.91|40.91|42.36|40.36|0
1633516200000|2021-10-06 10:30:00|42.85|40.85|42.11|40.11|42.88|40.88|41.87|39.87|0
1633516500000|2021-10-06 10:35:00|42.05|40.05|42.54|40.54|42.54|40.54|41.87|39.87|0
1633516800000|2021-10-06 10:40:00|42.66|40.66|42.17|40.17|42.78|40.78|42.11|40.11|0
1633517100000|2021-10-06 10:45:00|42.14|40.14|41.86|39.86|42.14|40.14|41.5|39.5|0
1633517400000|2021-10-06 10:50:00|41.92|39.92|41.86|39.86|41.92|39.92|41.38|39.38|0
1633517700000|2021-10-06 10:55:00|41.8|39.8|42.41|40.41|42.47|40.47|41.31|39.31|0
1633518000000|2021-10-06 11:00:00|42.47|40.47|42.53|40.53|42.78|40.78|42.16|40.16|0
1633518300000|2021-10-06 11:05:00|42.47|40.47|42.46|40.46|42.84|40.84|42.28|40.28|0
1633518600000|2021-10-06 11:10:00|42.53|40.53|43.45|41.45|43.45|41.45|42.53|40.53|0
1633518900000|2021-10-06 11:15:00|43.33|41.33|42.48|40.48|43.64|41.64|42.36|40.36|0
1633519200000|2021-10-06 11:20:00|42.39|40.39|42.23|40.23|42.48|40.48|42.23|40.23|0
1633519500000|2021-10-06 11:25:00|42.17|40.17|41.61|39.61|42.79|40.79|41.18|39.18|0
1633519800000|2021-10-06 11:30:00|41.64|39.64|40.94|38.94|42.04|40.04|40.82|38.82|0
1633520100000|2021-10-06 11:35:00|41.06|39.06|41.36|39.36|41.67|39.67|40.88|38.88|0
1633520400000|2021-10-06 11:40:00|41.3|39.3|40.69|38.69|41.42|39.42|40.69|38.69|0
1633520700000|2021-10-06 11:45:00|40.87|38.87|40.87|38.87|40.93|38.93|40.33|38.33|0
1633521000000|2021-10-06 11:50:00|40.93|38.93|41.48|39.48|41.54|39.54|40.63|38.63|0
1633521300000|2021-10-06 11:55:00|41.54|39.54|42.46|40.46|42.71|40.71|41.42|39.42|0
1633521600000|2021-10-06 12:00:00|42.34|40.34|42.65|40.65|42.65|40.65|42.03|40.03|0
1633521900000|2021-10-06 12:05:00|42.59|40.59|42.46|40.46|42.83|40.83|42.34|40.34|0
1633522200000|2021-10-06 12:10:00|42.52|40.52|43.4|41.4|43.53|41.53|42.52|40.52|0
1633522500000|2021-10-06 12:15:00|43.34|41.34|41.77|39.77|43.56|41.56|41.77|39.77|0
1633522800000|2021-10-06 12:20:00|41.71|39.71|43.27|41.27|43.39|41.39|41.71|39.71|0
1633523100000|2021-10-06 12:25:00|43.2|41.2|44.61|42.61|44.8|42.8|43.14|41.14|0
1633523400000|2021-10-06 12:30:00|44.54|42.54|44.54|42.54|44.8|42.8|44.35|42.35|0
1633523700000|2021-10-06 12:35:00|44.61|42.61|44.15|42.15|44.8|42.8|43.45|41.45|0
1633524000000|2021-10-06 12:40:00|44.22|42.22|44.93|42.93|45.25|43.25|43.96|41.96|0
1633524300000|2021-10-06 12:45:00|44.86|42.86|44.53|42.53|45.25|43.25|44.28|42.28|0
1633524600000|2021-10-06 12:50:00|44.6|42.6|43.19|41.19|44.6|42.6|43.13|41.13|0
1633524900000|2021-10-06 12:55:00|43.25|41.25|42.52|40.52|43.74|41.74|42.46|40.46|0
1633525200000|2021-10-06 13:00:00|42.46|40.46|43.09|41.09|43.22|41.22|42.34|40.34|0
1633525500000|2021-10-06 13:05:00|43.03|41.03|42.9|40.9|43.34|41.34|42.33|40.33|0
1633525800000|2021-10-06 13:10:00|42.96|40.96|44.43|42.43|44.63|42.63|42.96|40.96|0
1633526100000|2021-10-06 13:15:00|44.37|42.37|44.43|42.43|44.92|42.92|44.3|42.3|0
1633526400000|2021-10-06 13:20:00|44.49|42.49|43.78|41.78|44.62|42.62|43.65|41.65|0
1633526700000|2021-10-06 13:25:00|43.85|41.85|43.59|41.59|44.36|42.36|43.27|41.27|0
1633527000000|2021-10-06 13:30:00|43.46|41.46|44.65|42.65|47.67|45.67|42.76|40.76|0
1633527300000|2021-10-06 13:35:00|44.79|42.79|45.49|43.49|46.71|44.71|44.79|42.79|0
1633527600000|2021-10-06 13:40:00|45.69|43.69|46.57|44.57|46.7|44.7|44.82|42.82|0
1633527900000|2021-10-06 13:45:00|46.23|44.23|43.57|41.57|46.63|44.63|43.57|41.57|0
1633528200000|2021-10-06 13:50:00|43.64|41.64|42.27|40.27|43.87|41.87|41.77|39.77|0
1633528500000|2021-10-06 13:55:00|42.14|40.14|42.73|40.73|43.49|41.49|39.53|37.53|0
1633528800000|2021-10-06 14:00:00|42.29|40.29|40.68|38.68|42.35|40.35|40.02|38.02|0
1633529100000|2021-10-06 14:05:00|40.59|38.59|43.16|41.16|44.24|42.24|40.26|38.26|0
1633529400000|2021-10-06 14:10:00|43.22|41.22|45.65|43.65|45.97|43.97|41.92|39.92|0
1633529700000|2021-10-06 14:15:00|45.91|43.91|43.4|41.4|45.91|43.91|42.78|40.78|0
1633530000000|2021-10-06 14:20:00|43.34|41.34|47.11|45.11|49.16|47.16|43.34|41.34|0
1633530300000|2021-10-06 14:25:00|46.9|44.9|45.96|43.96|47.38|45.38|45.76|43.76|0
1633530600000|2021-10-06 14:30:00|46.03|44.03|46.43|44.43|48.48|46.48|45.89|43.89|0
1633530900000|2021-10-06 14:35:00|46.63|44.63|47.1|45.1|47.1|45.1|44.89|42.89|0
1633531200000|2021-10-06 14:40:00|47.24|45.24|45.02|43.02|47.24|45.24|44.96|42.96|0
1633531500000|2021-10-06 14:45:00|45.09|43.09|46.15|44.15|46.15|44.15|43.78|41.78|0
1633531800000|2021-10-06 14:50:00|46.55|44.55|47.16|45.16|47.16|45.16|45.28|43.28|0
1633532100000|2021-10-06 14:55:00|47.23|45.23|46.89|44.89|47.23|45.23|45.68|43.68|0
1633532400000|2021-10-06 15:00:00|47.09|45.09|47.5|45.5|48.26|46.26|45.88|43.88|0
1633532700000|2021-10-06 15:05:00|47.29|45.29|46.61|44.61|47.57|45.57|45.68|43.68|0
1633533000000|2021-10-06 15:10:00|46.88|44.88|46.54|44.54|46.88|44.88|45.01|43.01|0
1633533300000|2021-10-06 15:15:00|46.27|44.27|45.6|43.6|46.61|44.61|45.27|43.27|0
1633533600000|2021-10-06 15:20:00|45.8|43.8|43.25|41.25|45.8|43.8|43.19|41.19|0
1633533900000|2021-10-06 15:25:00|43.19|41.19|43.25|41.25|44.22|42.22|43.06|41.06|0
1633534200000|2021-10-06 15:30:00|43.38|41.38|42.8|40.8|44.48|42.48|42.11|40.11|0
1633534500000|2021-10-06 15:35:00|42.93|40.93|43.89|41.89|43.89|41.89|42.3|40.3|0
1633534800000|2021-10-06 15:40:00|44.08|42.08|43.5|41.5|44.41|42.41|42.74|40.74|0
1633535100000|2021-10-06 15:45:00|43.69|41.69|44.08|42.08|44.6|42.6|43.24|41.24|0
1633535400000|2021-10-06 15:50:00|44.01|42.01|46.19|44.19|46.32|44.32|44.01|42.01|0
1633535700000|2021-10-06 15:55:00|46.05|44.05|47.34|45.34|47.68|45.68|45.99|43.99|0
1633536000000|2021-10-06 16:00:00|47.27|45.27|45.65|43.65|47.54|45.54|45.52|43.52|0
1633536300000|2021-10-06 16:05:00|45.58|43.58|43.62|41.62|45.78|43.78|43.17|41.17|0
1633536600000|2021-10-06 16:10:00|43.68|41.68|43.17|41.17|43.75|41.75|43.1|41.1|0
1633536900000|2021-10-06 16:15:00|43.23|41.23|44.13|42.13|44.39|42.39|42.72|40.72|0
1633537200000|2021-10-06 16:20:00|44.07|42.07|43.8|41.8|44.26|42.26|43.16|41.16|0
1633537500000|2021-10-06 16:25:00|43.74|41.74|43.35|41.35|44.98|42.98|42.28|40.28|0
1633537800000|2021-10-06 16:30:00|43.29|41.29|43.8|41.8|43.8|41.8|42.91|40.91|0
1633538100000|2021-10-06 16:35:00|44.06|42.06|43.93|41.93|44.06|42.06|42.84|40.84|0
1633538400000|2021-10-06 16:40:00|43.99|41.99|45.5|43.5|45.5|43.5|43.86|41.86|0
1633538700000|2021-10-06 16:45:00|45.43|43.43|44.51|42.51|45.83|43.83|43.92|41.92|0
1633539000000|2021-10-06 16:50:00|44.57|42.57|44.57|42.57|45.16|43.16|44.18|42.18|0
1633539300000|2021-10-06 16:55:00|44.44|42.44|44.44|42.44|45.83|43.83|44.31|42.31|0
1633539600000|2021-10-06 17:00:00|44.57|42.57|44.05|42.05|45.23|43.23|43.53|41.53|0
1633539900000|2021-10-06 17:05:00|43.79|41.79|43.53|41.53|43.98|41.98|42.45|40.45|0
1633540200000|2021-10-06 17:10:00|43.46|41.46|44.56|42.56|44.63|42.63|42.63|40.63|0
1633540500000|2021-10-06 17:15:00|44.5|42.5|45.33|43.33|45.33|43.33|44.37|42.37|0
1633540800000|2021-10-06 17:20:00|45.27|43.27|46.33|44.33|46.8|44.8|44.8|42.8|0
1633541100000|2021-10-06 17:25:00|46.4|44.4|48.17|46.17|48.17|46.17|46.13|44.13|0
1633541400000|2021-10-06 17:30:00|48.23|46.23|50.41|48.41|50.41|48.41|47.96|45.96|0
1633541700000|2021-10-06 17:35:00|50.34|48.34|50.99|48.99|51.59|49.59|48.84|46.84|0
1633542000000|2021-10-06 17:40:00|50.84|48.84|50.4|48.4|50.84|48.84|49.97|47.97|0
1633542300000|2021-10-06 17:45:00|50.48|48.48|50.91|48.91|51.35|49.35|50.33|48.33|0
1633542600000|2021-10-06 17:50:00|50.84|48.84|48.48|46.48|50.84|48.84|48.41|46.41|0
1633542900000|2021-10-06 17:55:00|48.55|46.55|50.47|48.47|50.47|48.47|48.55|46.55|0
1633543200000|2021-10-06 18:00:00|50.69|48.69|52.49|50.49|53.3|51.3|49.84|47.84|0
1633543500000|2021-10-06 18:05:00|52.34|50.34|53.3|51.3|53.3|51.3|51.39|49.39|0
1633543800000|2021-10-06 18:10:00|53.23|51.23|55.84|53.84|56.28|54.28|52.76|50.76|0
1633544100000|2021-10-06 18:15:00|55.76|53.76|56.68|54.68|56.68|54.68|55.3|53.3|0
1633544400000|2021-10-06 18:20:00|56.76|54.76|54.99|52.99|56.84|54.84|54.84|52.84|0
1633544700000|2021-10-06 18:25:00|55.06|53.06|56.17|54.17|56.21|54.21|55.06|53.06|0
1633545000000|2021-10-06 18:30:00|56.06|54.06|55.75|53.75|56.21|54.21|55.29|53.29|0
1633545300000|2021-10-06 18:35:00|55.9|53.9|56.29|54.29|56.6|54.6|55.29|53.29|0
1633545600000|2021-10-06 18:40:00|56.52|54.52|57.18|55.18|57.69|55.69|56.52|54.52|0
1633545900000|2021-10-06 18:45:00|57.14|55.14|56.2|54.2|57.85|55.85|56.2|54.2|0
1633546200000|2021-10-06 18:50:00|56.28|54.28|55.89|53.89|56.75|54.75|54.9|52.9|0
1633546500000|2021-10-06 18:55:00|55.74|53.74|55.05|53.05|56.36|54.36|54.59|52.59|0
1633546800000|2021-10-06 19:00:00|54.21|52.21|53.91|51.91|54.97|52.97|53.84|51.84|0
1633547100000|2021-10-06 19:05:00|53.76|51.76|54.36|52.36|55.27|53.27|53.76|51.76|0
1633547400000|2021-10-06 19:10:00|54.28|52.28|54.81|52.81|55.96|53.96|53.68|51.68|0
1633547700000|2021-10-06 19:15:00|54.74|52.74|55.19|53.19|55.96|53.96|54.74|52.74|0
1633548000000|2021-10-06 19:20:00|55.04|53.04|55.34|53.34|55.42|53.42|54.13|52.13|0
1633548300000|2021-10-06 19:25:00|55.42|53.42|55.95|53.95|56.03|54.03|55.04|53.04|0
1633548600000|2021-10-06 19:30:00|56.03|54.03|54.95|52.95|56.18|54.18|54.65|52.65|0
1633548900000|2021-10-06 19:35:00|55.03|53.03|54.35|52.35|55.26|53.26|53.37|51.37|0
1633549200000|2021-10-06 19:40:00|54.42|52.42|55.56|53.56|55.64|53.64|54.12|52.12|0
1633549500000|2021-10-06 19:45:00|55.41|53.41|56.64|54.64|57.19|55.19|54.8|52.8|0
1633549800000|2021-10-06 19:50:00|57.34|55.34|57.81|55.81|58.37|56.37|56.72|54.72|0
1633550100000|2021-10-06 19:55:00|57.73|55.73|58.84|56.84|59.73|57.73|57.73|55.73|0
1633550400000|2021-10-06 20:00:00|59.16|57.16|58.25|56.25|59.55|57.55|57.97|55.97|0
1633550700000|2021-10-06 20:05:00|58.33|56.33|59.45|57.45|59.61|57.61|58.33|56.33|0
1633551000000|2021-10-06 20:10:00|59.37|57.37|59.53|57.53|59.53|57.53|59.21|57.21|0
1633551300000|2021-10-06 20:15:00|59.72|57.32|59.64|57.24|60.29|57.89|59.64|57.24|0
1633551600000|2021-10-06 20:20:00|59.72|57.32|59.72|57.32|59.88|57.48|59.64|57.24|0
1633551900000|2021-10-06 20:25:00|59.64|57.24|59.96|57.56|59.96|57.56|59.64|57.24|0
1633552200000|2021-10-06 20:30:00|60.04|57.64|60.28|57.88|60.28|57.88|59.96|57.56|0
1633552500000|2021-10-06 20:35:00|60.2|57.8|60.52|58.12|60.52|58.12|60.04|57.64|0
1633552800000|2021-10-06 20:40:00|60.44|58.04|60.19|57.79|60.52|58.12|60.11|57.71|0
1633553100000|2021-10-06 20:45:00|60.11|57.71|59.63|57.23|60.28|57.88|59.63|57.23|0
1633553400000|2021-10-06 20:50:00|59.71|57.31|59.95|57.55|60.03|57.63|59.71|57.31|0
1633553700000|2021-10-06 20:55:00|59.87|57.47|59.9|57.5|59.95|57.55|59.62|57.22|0
1633554000000|2021-10-06 21:00:00|59.83|57.43|59.76|57.36|59.83|57.43|59.44|57.04|0
1633554300000|2021-10-06 21:05:00|59.75|57.35|59.59|57.19|59.75|57.35|59.54|57.14|0
1633554600000|2021-10-06 21:10:00|59.62|57.22|59.59|57.19|59.68|57.28|59.57|57.17|0
1633554900000|2021-10-06 21:15:00|59.58|57.18|59.51|57.11|59.63|57.23|59.49|57.09|0
1633555200000|2021-10-06 21:20:00|59.54|57.14|59.56|57.16|59.62|57.22|59.51|57.11|0
1633555500000|2021-10-06 21:25:00|59.54|57.14|59.52|57.12|59.61|57.21|59.52|57.12|0
1633555800000|2021-10-06 21:30:00|59.54|57.14|59.51|57.11|59.54|57.14|59.51|57.11|0
1633556100000|2021-10-06 21:35:00|59.52|57.12|59.61|57.21|59.72|57.32|59.52|57.12|0
1633556400000|2021-10-06 21:40:00|59.62|57.22|59.68|57.28|59.69|57.29|59.6|57.2|0
1633556700000|2021-10-06 21:45:00|59.69|57.29|59.82|57.42|59.86|57.46|59.68|57.28|0
1633557000000|2021-10-06 21:50:00|59.81|57.41|59.83|57.43|59.85|57.45|59.81|57.41|0
1633557300000|2021-10-06 21:55:00|59.88|57.48|59.96|57.56|59.99|57.59|59.83|57.43|0
1633557600000|2021-10-06 22:00:00|59.87|57.47|60.56|58.16|60.89|58.49|59.87|57.47|0
1633557900000|2021-10-06 22:05:00|60.64|58.24|60.48|58.08|60.64|58.24|60.31|57.91|0
1633558200000|2021-10-06 22:10:00|60.52|58.12|60.31|57.91|60.64|58.24|60.31|57.91|0
1633558500000|2021-10-06 22:15:00|60.39|57.99|61.95|59.55|62.03|59.63|60.39|57.99|0
1633558800000|2021-10-06 22:20:00|62.03|59.63|61.45|59.05|62.24|59.84|61.45|59.05|0
1633559100000|2021-10-06 22:25:00|61.53|59.13|61.7|59.3|61.94|59.54|61.45|59.05|0
1633559400000|2021-10-06 22:30:00|61.78|59.38|62.44|60.04|62.61|60.21|61.61|59.21|0
1633559700000|2021-10-06 22:35:00|62.4|60|62.69|60.29|62.77|60.37|62.4|60|0
1633560000000|2021-10-06 22:40:00|62.6|60.2|62.43|60.03|62.69|60.29|62.35|59.95|0
1633560300000|2021-10-06 22:45:00|62.52|60.12|62.43|60.03|62.6|60.2|62.26|59.86|0
1633560600000|2021-10-06 22:50:00|62.51|60.11|63.26|60.86|63.26|60.86|62.43|60.03|0
1633560900000|2021-10-06 22:55:00|63.18|60.78|63.18|60.78|63.26|60.86|62.84|60.44|0
1633561200000|2021-10-06 23:00:00|63.51|61.11|64.53|62.13|64.61|62.21|63.51|61.11|0
1633561500000|2021-10-06 23:05:00|64.48|62.08|64.52|62.12|65.12|62.72|64.36|61.96|0
1633561800000|2021-10-06 23:10:00|64.44|62.04|63.84|61.44|64.44|62.04|63.51|61.11|0
1633562100000|2021-10-06 23:15:00|63.88|61.48|63.17|60.77|63.88|61.48|63.08|60.68|0
1633562400000|2021-10-06 23:20:00|63.08|60.68|63.5|61.1|63.5|61.1|63.08|60.68|0
1633562700000|2021-10-06 23:25:00|63.54|61.14|63.33|60.93|63.58|61.18|63.16|60.76|0
1633563000000|2021-10-06 23:30:00|63.25|60.85|62.66|60.26|63.41|61.01|62.24|59.84|0
1633563300000|2021-10-06 23:35:00|62.74|60.34|62.24|59.84|62.99|60.59|62.24|59.84|0
1633563600000|2021-10-06 23:40:00|62.32|59.92|62.49|60.09|62.61|60.21|61.99|59.59|0
1633563900000|2021-10-06 23:45:00|62.4|60|62.9|60.5|63.41|61.01|62.4|60|0
1633564200000|2021-10-06 23:50:00|62.82|60.42|62.98|60.58|62.98|60.58|62.31|59.91|0
1633564500000|2021-10-06 23:55:00|63.07|60.67|63.15|60.75|63.15|60.75|62.48|60.08|0
1633564800000|2021-10-07 00:00:00|63.1|60.7|62.89|60.49|64.16|61.76|62.73|60.33|0
1633565100000|2021-10-07 00:05:00|62.98|60.58|62.64|60.24|63.56|61.16|62.31|59.91|0
1633565400000|2021-10-07 00:10:00|62.72|60.32|62.8|60.4|63.06|60.66|62.39|59.99|0
1633565700000|2021-10-07 00:15:00|62.72|60.32|63.09|60.69|63.31|60.91|62.47|60.07|0
1633566000000|2021-10-07 00:20:00|62.97|60.57|62.76|60.36|63.14|60.74|62.22|59.82|0
1633566300000|2021-10-07 00:25:00|62.8|60.4|63.47|61.07|63.64|61.24|62.75|60.35|0
1633566600000|2021-10-07 00:30:00|63.3|60.9|64.14|61.74|64.57|62.17|63.3|60.9|0
1633566900000|2021-10-07 00:35:00|64.18|61.78|64.91|62.51|65.51|63.11|64.18|61.78|0
1633567200000|2021-10-07 00:40:00|64.82|62.42|64.56|62.16|64.86|62.46|64.48|62.08|0
1633567500000|2021-10-07 00:45:00|64.65|62.25|64.99|62.59|65.24|62.84|64.65|62.25|0
1633567800000|2021-10-07 00:50:00|64.9|62.5|64.64|62.24|65.24|62.84|64.39|61.99|0
1633568100000|2021-10-07 00:55:00|64.73|62.33|64.04|61.64|64.73|62.33|64.04|61.64|0
1633568400000|2021-10-07 01:00:00|64.21|61.81|63.87|61.47|64.47|62.07|63.7|61.3|0
1633568700000|2021-10-07 01:05:00|63.79|61.39|63.49|61.09|64.12|61.72|63.45|61.05|0
1633569000000|2021-10-07 01:10:00|63.45|61.05|63.95|61.55|63.95|61.55|63.28|60.88|0
1633569300000|2021-10-07 01:15:00|64.04|61.64|64.29|61.89|64.46|62.06|63.86|61.46|0
1633569600000|2021-10-07 01:20:00|64.37|61.97|63.78|61.38|64.46|62.06|63.69|61.29|0
1633569900000|2021-10-07 01:25:00|63.69|61.29|64.28|61.88|64.37|61.97|63.44|61.04|0
1633570200000|2021-10-07 01:30:00|64.37|61.97|65.56|63.16|65.56|63.16|63.94|61.54|0
1633570500000|2021-10-07 01:35:00|65.91|63.51|66.43|64.03|66.69|64.29|65.82|63.42|0
1633570800000|2021-10-07 01:40:00|66.51|64.11|66.33|63.93|66.95|64.55|66.33|63.93|0
1633571100000|2021-10-07 01:45:00|66.28|63.88|65.18|62.78|66.41|64.01|65.09|62.69|0
1633571400000|2021-10-07 01:50:00|65.26|62.86|65.32|62.92|65.87|63.47|65.06|62.66|0
1633571700000|2021-10-07 01:55:00|65.41|63.01|64.63|62.23|65.76|63.36|64.63|62.23|0
1633572000000|2021-10-07 02:00:00|64.72|62.32|64.8|62.4|65.15|62.75|64.46|62.06|0
1633572300000|2021-10-07 02:05:00|64.75|62.35|65.14|62.74|65.14|62.74|64.63|62.23|0
1633572600000|2021-10-07 02:10:00|65.23|62.83|67.02|64.62|67.07|64.67|65.14|62.74|0
1633572900000|2021-10-07 02:15:00|66.98|64.58|65.92|63.52|67.16|64.76|65.92|63.52|0
1633573200000|2021-10-07 02:20:00|66.01|63.61|66.27|63.87|66.27|63.87|65.79|63.39|0
1633573500000|2021-10-07 02:25:00|66.18|63.78|66.13|63.73|66.36|63.96|65.92|63.52|0
1633573800000|2021-10-07 02:30:00|66.18|63.78|66.09|63.69|66.31|63.91|65.91|63.51|0
1633574100000|2021-10-07 02:35:00|66.13|63.73|66.17|63.77|66.26|63.86|66|63.6|0
1633574400000|2021-10-07 02:40:00|66.26|63.86|65.56|63.16|66.26|63.86|65.21|62.81|0
1633574700000|2021-10-07 02:45:00|65.65|63.25|65.56|63.16|65.82|63.42|65.56|63.16|0
1633575000000|2021-10-07 02:50:00|65.64|63.24|65.38|62.98|65.64|63.24|65.21|62.81|0
1633575300000|2021-10-07 02:55:00|65.47|63.07|65.81|63.41|65.9|63.5|65.47|63.07|0
1633575600000|2021-10-07 03:00:00|65.73|63.33|65.55|63.15|65.9|63.5|65.46|63.06|0
1633575900000|2021-10-07 03:05:00|65.46|63.06|65.11|62.71|65.64|63.24|65.03|62.63|0
1633576200000|2021-10-07 03:10:00|65.2|62.8|64.51|62.11|65.2|62.8|64.51|62.11|0
1633576500000|2021-10-07 03:15:00|64.42|62.02|64.42|62.02|64.76|62.36|64.42|62.02|0
1633576800000|2021-10-07 03:20:00|64.33|61.93|64.76|62.36|64.76|62.36|64.24|61.84|0
1633577100000|2021-10-07 03:25:00|64.8|62.4|64.67|62.27|64.84|62.44|64.5|62.1|0
1633577400000|2021-10-07 03:30:00|64.76|62.36|64.49|62.09|64.84|62.44|64.49|62.09|0
1633577700000|2021-10-07 03:35:00|64.45|62.05|64.84|62.44|64.92|62.52|64.15|61.75|0
1633578000000|2021-10-07 03:40:00|64.92|62.52|64.75|62.35|64.92|62.52|64.66|62.26|0
1633578300000|2021-10-07 03:45:00|64.83|62.43|64.87|62.47|64.92|62.52|64.58|62.18|0
1633578600000|2021-10-07 03:50:00|64.83|62.43|64.83|62.43|64.92|62.52|64.57|62.17|0
1633578900000|2021-10-07 03:55:00|64.87|62.47|64.91|62.51|65|62.6|64.65|62.25|0
1633579200000|2021-10-07 04:00:00|64.83|62.43|65.08|62.68|65.09|62.69|64.74|62.34|0
1633579500000|2021-10-07 04:05:00|65|62.6|65.12|62.72|65.17|62.77|64.91|62.51|0
1633579800000|2021-10-07 04:10:00|65.17|62.77|64.82|62.42|65.17|62.77|64.73|62.33|0
1633580100000|2021-10-07 04:15:00|64.91|62.51|65.25|62.85|65.25|62.85|64.86|62.46|0
1633580400000|2021-10-07 04:20:00|65.34|62.94|64.9|62.5|65.34|62.94|64.82|62.42|0
1633580700000|2021-10-07 04:25:00|64.81|62.41|64.73|62.33|65.07|62.67|64.73|62.33|0
1633581000000|2021-10-07 04:30:00|64.64|62.24|64.81|62.41|65.16|62.76|64.64|62.24|0
1633581300000|2021-10-07 04:35:00|64.72|62.32|64.98|62.58|64.98|62.58|64.46|62.06|0
1633581600000|2021-10-07 04:40:00|64.89|62.49|64.2|61.8|64.98|62.58|64.12|61.72|0
1633581900000|2021-10-07 04:45:00|64.29|61.89|63.51|61.11|64.33|61.93|63.09|60.69|0
1633582200000|2021-10-07 04:50:00|63.6|61.2|63.55|61.15|63.77|61.37|63.43|61.03|0
1633582500000|2021-10-07 04:55:00|63.51|61.11|63.59|61.19|63.68|61.28|63.42|61.02|0
1633582800000|2021-10-07 05:00:00|62.75|60.35|64.71|62.31|64.71|62.31|62.75|60.35|0
1633583100000|2021-10-07 05:05:00|64.75|62.35|63.93|61.53|64.88|62.48|63.85|61.45|0
1633583400000|2021-10-07 05:10:00|63.85|61.45|63.5|61.1|64.01|61.61|62.66|60.26|0
1633583700000|2021-10-07 05:15:00|63.54|61.14|63.58|61.18|63.93|61.53|63.5|61.1|0
1633584000000|2021-10-07 05:20:00|63.67|61.27|63.62|61.22|63.84|61.44|63.41|61.01|0
1633584300000|2021-10-07 05:25:00|63.58|61.18|64.35|61.95|64.35|61.95|63.33|60.93|0
1633584600000|2021-10-07 05:30:00|64.44|62.04|63.83|61.43|64.52|62.12|63.66|61.26|0
1633584900000|2021-10-07 05:35:00|63.75|61.35|63.83|61.43|64.35|61.95|63.75|61.35|0
1633585200000|2021-10-07 05:40:00|63.74|61.34|63.27|60.87|63.74|61.34|62.72|60.32|0
1633585500000|2021-10-07 05:45:00|63.32|60.92|63.57|61.17|63.66|61.26|63.06|60.66|0
1633585800000|2021-10-07 05:50:00|63.48|61.08|62.63|60.23|63.57|61.17|62.55|60.15|0
1633586100000|2021-10-07 05:55:00|62.55|60.15|63.65|61.25|63.82|61.42|62.55|60.15|0
1633586400000|2021-10-07 06:00:00|63.48|61.08|65.28|62.88|65.37|62.97|63.48|61.08|0
1633586700000|2021-10-07 06:05:00|65.37|62.97|66.15|63.75|66.95|64.55|65.11|62.71|0
1633587000000|2021-10-07 06:10:00|66.24|63.84|65.84|63.44|66.68|64.28|65.8|63.4|0
1633587300000|2021-10-07 06:15:00|65.89|63.49|66.59|64.19|66.59|64.19|65.71|63.31|0
1633587600000|2021-10-07 06:20:00|66.68|64.28|66.76|64.36|67.56|65.16|66.59|64.19|0
1633587900000|2021-10-07 06:25:00|66.85|64.45|67.03|64.63|67.03|64.63|66.59|64.19|0
1633588200000|2021-10-07 06:30:00|67.11|64.71|67.38|64.98|67.73|65.33|66.85|64.45|0
1633588500000|2021-10-07 06:35:00|67.29|64.89|67.06|64.66|67.64|65.24|66.84|64.44|0
1633588800000|2021-10-07 06:40:00|67.02|64.62|65.79|63.39|67.11|64.71|65.79|63.39|0
1633589100000|2021-10-07 06:45:00|65.7|63.3|64.83|62.43|66.22|63.82|64.83|62.43|0
1633589400000|2021-10-07 06:50:00|64.91|62.51|65.13|62.73|65.39|62.99|64.39|61.99|0
1633589700000|2021-10-07 06:55:00|65.21|62.81|65.95|63.55|65.95|63.55|64.78|62.38|0
1633590000000|2021-10-07 07:00:00|65.87|63.47|68.9|66.5|70.3|67.9|65.26|62.86|0
1633590300000|2021-10-07 07:05:00|68.88|66.88|68.44|66.44|69.1|67.1|68.26|66.26|0
1633590600000|2021-10-07 07:10:00|68.52|66.52|68.17|66.17|69.41|67.41|67.99|65.99|0
1633590900000|2021-10-07 07:15:00|68.26|66.26|66.51|64.51|68.79|66.79|66.51|64.51|0
1633591200000|2021-10-07 07:20:00|66.77|64.77|67.68|65.68|68.08|66.08|66.77|64.77|0
1633591500000|2021-10-07 07:25:00|67.64|65.64|68.16|66.16|68.16|66.16|67.2|65.2|0
1633591800000|2021-10-07 07:30:00|68.11|66.11|67.46|65.46|68.87|66.87|67.46|65.46|0
1633592100000|2021-10-07 07:35:00|67.54|65.54|68.24|66.24|68.42|66.42|67.54|65.54|0
1633592400000|2021-10-07 07:40:00|68.07|66.07|68.06|66.06|68.37|66.37|67.63|65.63|0
1633592700000|2021-10-07 07:45:00|68.15|66.15|68.41|66.41|68.42|66.42|67.71|65.71|0
1633593000000|2021-10-07 07:50:00|68.37|66.37|68.59|66.59|69.21|67.21|68.33|66.33|0
1633593300000|2021-10-07 07:55:00|68.68|66.68|69.3|67.3|69.48|67.48|68.5|66.5|0
1633593600000|2021-10-07 08:00:00|69.03|67.03|68.23|66.23|69.21|67.21|68.14|66.14|0
1633593900000|2021-10-07 08:05:00|68.32|66.32|68.76|66.76|69.38|67.38|68.23|66.23|0
1633594200000|2021-10-07 08:10:00|68.58|66.58|67.96|65.96|68.67|66.67|67.96|65.96|0
1633594500000|2021-10-07 08:15:00|67.87|65.87|67.52|65.52|68.14|66.14|67.17|65.17|0
1633594800000|2021-10-07 08:20:00|67.61|65.61|67.17|65.17|67.7|65.7|66.86|64.86|0
1633595100000|2021-10-07 08:25:00|67.12|65.12|67.95|65.95|68.04|66.04|67.08|65.08|0
1633595400000|2021-10-07 08:30:00|67.87|65.87|68.74|66.74|69.1|67.1|67.86|65.86|0
1633595700000|2021-10-07 08:35:00|68.83|66.83|69.19|67.19|69.72|67.72|68.83|66.83|0
1633596000000|2021-10-07 08:40:00|69.27|67.27|69.27|67.27|69.72|67.72|69.18|67.18|0
1633596300000|2021-10-07 08:45:00|69.18|67.18|69.98|67.98|70.34|68.34|69.09|67.09|0
1633596600000|2021-10-07 08:50:00|69.94|67.94|69.98|67.98|70.52|68.52|69.89|67.89|0
1633596900000|2021-10-07 08:55:00|70.07|68.07|69.35|67.35|70.25|68.25|69|67|0
1633597200000|2021-10-07 09:00:00|69.26|67.26|68.99|66.99|69.44|67.44|68.73|66.73|0
1633597500000|2021-10-07 09:05:00|69.08|67.08|69.21|67.21|69.35|67.35|68.91|66.91|0
1633597800000|2021-10-07 09:10:00|69.17|67.17|68.72|66.72|69.35|67.35|68.72|66.72|0
1633598100000|2021-10-07 09:15:00|68.81|66.81|68.63|66.63|68.99|66.99|68.54|66.54|0
1633598400000|2021-10-07 09:20:00|68.72|66.72|68.54|66.54|68.99|66.99|68.28|66.28|0
1633598700000|2021-10-07 09:25:00|68.45|66.45|68.36|66.36|68.63|66.63|68.19|66.19|0
1633599000000|2021-10-07 09:30:00|68.27|66.27|68.98|66.98|68.98|66.98|68.27|66.27|0
1633599300000|2021-10-07 09:35:00|68.89|66.89|68.71|66.71|69.42|67.42|68.66|66.66|0
1633599600000|2021-10-07 09:40:00|68.62|66.62|68.27|66.27|68.75|66.75|68.18|66.18|0
1633599900000|2021-10-07 09:45:00|68.31|66.31|69.06|67.06|69.06|67.06|68.31|66.31|0
1633600200000|2021-10-07 09:50:00|68.97|66.97|69.5|67.5|69.5|67.5|68.7|66.7|0
1633600500000|2021-10-07 09:55:00|69.41|67.41|69.77|67.77|69.77|67.77|69.41|67.41|0
1633600800000|2021-10-07 10:00:00|70.22|68.22|70.66|68.66|71.12|69.12|70.22|68.22|0
1633601100000|2021-10-07 10:05:00|70.57|68.57|70.75|68.75|70.84|68.84|70.57|68.57|0
1633601400000|2021-10-07 10:10:00|70.84|68.84|70.57|68.57|71.02|69.02|70.39|68.39|0
1633601700000|2021-10-07 10:15:00|70.61|68.61|70.3|68.3|70.61|68.61|70.21|68.21|0
1633602000000|2021-10-07 10:20:00|70.29|68.29|69.75|67.75|70.52|68.52|69.66|67.66|0
1633602300000|2021-10-07 10:25:00|69.84|67.84|69.48|67.48|70.02|68.02|69.48|67.48|0
1633602600000|2021-10-07 10:30:00|69.39|67.39|69.66|67.66|69.75|67.75|69.39|67.39|0
1633602900000|2021-10-07 10:35:00|69.75|67.75|70.19|68.19|70.29|68.29|69.75|67.75|0
1633603200000|2021-10-07 10:40:00|70.28|68.28|70.37|68.37|70.46|68.46|70.1|68.1|0
1633603500000|2021-10-07 10:45:00|70.46|68.46|70.82|68.82|70.82|68.82|70.28|68.28|0
1633603800000|2021-10-07 10:50:00|70.91|68.91|71.36|69.36|71.36|69.36|70.73|68.73|0
1633604100000|2021-10-07 10:55:00|71.45|69.45|72.64|70.64|72.73|70.73|71.36|69.36|0
1633604400000|2021-10-07 11:00:00|72.55|70.55|72.73|70.73|74.12|72.12|72.46|70.46|0
1633604700000|2021-10-07 11:05:00|72.82|70.82|73.47|71.47|73.65|71.65|72.82|70.82|0
1633605000000|2021-10-07 11:10:00|73.56|71.56|73.93|71.93|74.25|72.25|73.46|71.46|0
1633605300000|2021-10-07 11:15:00|73.83|71.83|74.67|72.67|74.96|72.96|73.83|71.83|0
1633605600000|2021-10-07 11:20:00|74.77|72.77|75|73|75.05|73.05|74.49|72.49|0
1633605900000|2021-10-07 11:25:00|74.95|72.95|75.81|73.81|77.29|75.29|74.76|72.76|0
1633606200000|2021-10-07 11:30:00|75.72|73.72|75.29|73.29|75.72|73.72|74.87|72.87|0
1633606500000|2021-10-07 11:35:00|75.25|73.25|75.9|73.9|76.38|74.38|75.25|73.25|0
1633606800000|2021-10-07 11:40:00|76|74|75.71|73.71|76|74|75.43|73.43|0
1633607100000|2021-10-07 11:45:00|75.62|73.62|75.8|73.8|76.18|74.18|75.62|73.62|0
1633607400000|2021-10-07 11:50:00|75.9|73.9|75.33|73.33|75.99|73.99|75.33|73.33|0
1633607700000|2021-10-07 11:55:00|75.42|73.42|75.23|73.23|75.42|73.42|74.86|72.86|0
1633608000000|2021-10-07 12:00:00|75.33|73.33|75.61|73.61|75.7|73.7|75.04|73.04|0
1633608300000|2021-10-07 12:05:00|75.7|73.7|75.13|73.13|75.79|73.79|75.13|73.13|0
1633608600000|2021-10-07 12:10:00|75.04|73.04|74.85|72.85|75.13|73.13|74.57|72.57|0
1633608900000|2021-10-07 12:15:00|74.76|72.76|74.75|72.75|75.04|73.04|74.66|72.66|0
1633609200000|2021-10-07 12:20:00|74.66|72.66|74.94|72.94|75.03|73.03|74.66|72.66|0
1633609500000|2021-10-07 12:25:00|75.03|73.03|75.03|73.03|75.5|73.5|75.03|73.03|0
1633609800000|2021-10-07 12:30:00|75.12|73.12|73.8|71.8|75.12|73.12|73.09|71.09|0
1633610100000|2021-10-07 12:35:00|73.71|71.71|74.45|72.45|74.64|72.64|73.71|71.71|0
1633610400000|2021-10-07 12:40:00|74.55|72.55|75.39|73.39|75.86|73.86|74.45|72.45|0
1633610700000|2021-10-07 12:45:00|75.29|73.29|74.91|72.91|75.77|73.77|74.91|72.91|0
1633611000000|2021-10-07 12:50:00|75.01|73.01|75.01|73.01|75.38|73.38|74.91|72.91|0
1633611300000|2021-10-07 12:55:00|74.91|72.91|74.35|72.35|75.01|73.01|74.25|72.25|0
1633611600000|2021-10-07 13:00:00|74.44|72.44|73.69|71.69|74.53|72.53|73.6|71.6|0
1633611900000|2021-10-07 13:05:00|73.6|71.6|73.23|71.23|73.78|71.78|72.95|70.95|0
1633612200000|2021-10-07 13:10:00|73.13|71.13|72.39|70.39|73.13|71.13|72.39|70.39|0
1633612500000|2021-10-07 13:15:00|72.48|70.48|72.12|70.12|73.22|71.22|72.02|70.02|0
1633612800000|2021-10-07 13:20:00|72.3|70.3|71.84|69.84|72.57|70.57|71.84|69.84|0
1633613100000|2021-10-07 13:25:00|71.93|69.93|71.93|69.93|72.29|70.29|71.11|69.11|0
1633613400000|2021-10-07 13:30:00|72.29|70.29|76.61|74.61|76.89|74.89|71.65|69.65|0
1633613700000|2021-10-07 13:35:00|76.89|74.89|76.8|74.8|79.73|77.73|76.04|74.04|0
1633614000000|2021-10-07 13:40:00|77.28|75.28|75.46|73.46|77.96|75.96|75.09|73.09|0
1633614300000|2021-10-07 13:45:00|76.22|74.22|75.27|73.27|76.99|74.99|74.42|72.42|0
1633614600000|2021-10-07 13:50:00|75.37|73.37|77.56|75.56|78.83|76.83|75.37|73.37|0
1633614900000|2021-10-07 13:55:00|77.37|75.37|80.1|78.1|80.1|78.1|77.37|75.37|0
1633615200000|2021-10-07 14:00:00|80.2|78.2|82.93|80.93|83.39|81.39|79.61|77.61|0
1633615500000|2021-10-07 14:05:00|83.13|81.13|82.43|80.43|83.34|81.34|81.33|79.33|0
1633615800000|2021-10-07 14:10:00|82.33|80.33|84.08|82.08|84.08|82.08|82.23|80.23|0
1633616100000|2021-10-07 14:15:00|84.39|82.39|84.59|82.59|85.4|83.4|83.78|81.78|0
1633616400000|2021-10-07 14:20:00|84.69|82.69|84.08|82.08|85.81|83.81|84.08|82.08|0
1633616700000|2021-10-07 14:25:00|84.18|82.18|84.48|82.48|84.99|82.99|83.67|81.67|0
1633617000000|2021-10-07 14:30:00|84.68|82.68|85.14|83.14|85.5|83.5|83.97|81.97|0
1633617300000|2021-10-07 14:35:00|85.29|83.29|82.66|80.66|85.5|83.5|82.56|80.56|0
1633617600000|2021-10-07 14:40:00|82.76|80.76|83.36|81.36|84.17|82.17|82.76|80.76|0
1633617900000|2021-10-07 14:45:00|83.56|81.56|84.37|82.37|84.37|82.37|83.16|81.16|0
1633618200000|2021-10-07 14:50:00|84.27|82.27|84.67|82.67|84.98|82.98|84.17|82.17|0
1633618500000|2021-10-07 14:55:00|84.77|82.77|84.46|82.46|84.98|82.98|84.26|82.26|0
1633618800000|2021-10-07 15:00:00|84.67|82.67|84.36|82.36|84.77|82.77|83.65|81.65|0
1633619100000|2021-10-07 15:05:00|84.56|82.56|82.22|80.22|84.56|82.56|82.22|80.22|0
1633619400000|2021-10-07 15:10:00|82.32|80.32|82.2|80.2|82.9|80.9|81.8|79.8|0
1633619700000|2021-10-07 15:15:00|82.3|80.3|80.9|78.9|82.4|80.4|80.31|78.31|0
1633620000000|2021-10-07 15:20:00|81|79|81.59|79.59|82|80|80.9|78.9|0
1633620300000|2021-10-07 15:25:00|81.5|79.5|81.69|79.69|82.29|80.29|81|79|0
1633620600000|2021-10-07 15:30:00|81.79|79.79|82.29|80.29|82.39|80.39|81.49|79.49|0
1633620900000|2021-10-07 15:35:00|82.19|80.19|82.69|80.69|82.89|80.89|82.19|80.19|0
1633621200000|2021-10-07 15:40:00|82.59|80.59|83.29|81.29|83.49|81.49|82.49|80.49|0
1633621500000|2021-10-07 15:45:00|83.39|81.39|83.18|81.18|83.49|81.49|83.08|81.08|0
1633621800000|2021-10-07 15:50:00|83.28|81.28|83.08|81.08|83.39|81.39|82.38|80.38|0
1633622100000|2021-10-07 15:55:00|83.18|81.18|83.89|81.89|83.99|81.99|83.18|81.18|0
1633622400000|2021-10-07 16:00:00|83.78|81.78|83.68|81.68|84.49|82.49|83.58|81.58|0
1633622700000|2021-10-07 16:05:00|83.78|81.78|83.07|81.07|83.88|81.88|82.57|80.57|0
1633623000000|2021-10-07 16:10:00|82.97|80.97|82.17|80.17|82.97|80.97|81.67|79.67|0
1633623300000|2021-10-07 16:15:00|82.27|80.27|82.56|80.56|82.66|80.66|81.47|79.47|0
1633623600000|2021-10-07 16:20:00|82.66|80.66|82.96|80.96|83.16|81.16|82.16|80.16|0
1633623900000|2021-10-07 16:25:00|82.86|80.86|82.36|80.36|83.06|81.06|82.26|80.26|0
1633624200000|2021-10-07 16:30:00|82.46|80.46|82.96|80.96|83.16|81.16|82.46|80.46|0
1633624500000|2021-10-07 16:35:00|82.86|80.86|83.46|81.46|83.46|81.46|82.75|80.75|0
1633624800000|2021-10-07 16:40:00|83.36|81.36|82.35|80.35|83.36|81.36|81.95|79.95|0
1633625100000|2021-10-07 16:45:00|82.45|80.45|81.65|79.65|82.55|80.55|81.25|79.25|0
1633625400000|2021-10-07 16:50:00|81.55|79.55|82.04|80.04|82.14|80.14|81.15|79.15|0
1633625700000|2021-10-07 16:55:00|82.14|80.14|82.94|80.94|83.04|81.04|82.04|80.04|0
1633626000000|2021-10-07 17:00:00|82.84|80.84|82.34|80.34|82.84|80.84|81.94|79.94|0
1633626300000|2021-10-07 17:05:00|82.14|80.14|81.93|79.93|82.44|80.44|81.34|79.34|0
1633626600000|2021-10-07 17:10:00|81.83|79.83|82.03|80.03|82.13|80.13|81.63|79.63|0
1633626900000|2021-10-07 17:15:00|81.93|79.93|82.23|80.23|82.43|80.43|81.93|79.93|0
1633627200000|2021-10-07 17:20:00|82.33|80.33|80.93|78.93|82.43|80.43|80.45|78.45|0
1633627500000|2021-10-07 17:25:00|80.83|78.83|83.02|81.02|83.02|81.02|80.73|78.73|0
1633627800000|2021-10-07 17:30:00|82.92|80.92|82.32|80.32|83.02|81.02|81.92|79.92|0
1633628100000|2021-10-07 17:35:00|82.12|80.12|81.81|79.81|82.72|80.72|81.61|79.61|0
1633628400000|2021-10-07 17:40:00|81.71|79.71|82.01|80.01|82.11|80.11|81.71|79.71|0
1633628700000|2021-10-07 17:45:00|82.11|80.11|81.01|79.01|82.11|80.11|81.01|79.01|0
1633629000000|2021-10-07 17:50:00|80.91|78.91|81.01|79.01|81.11|79.11|80.22|78.22|0
1633629300000|2021-10-07 17:55:00|81.11|79.11|79.7|77.7|81.41|79.41|79.41|77.41|0
1633629600000|2021-10-07 18:00:00|79.6|77.6|77.52|75.52|79.9|77.9|76.84|74.84|0
1633629900000|2021-10-07 18:05:00|77.32|75.32|77.8|75.8|78.29|76.29|77.32|75.32|0
1633630200000|2021-10-07 18:10:00|77.71|75.71|78.09|76.09|78.29|76.29|77.22|75.22|0
1633630500000|2021-10-07 18:15:00|78.19|76.19|77.99|75.99|78.38|76.38|77.8|75.8|0
1633630800000|2021-10-07 18:20:00|77.9|75.9|77.22|75.22|78.29|76.29|77.12|75.12|0
1633631100000|2021-10-07 18:25:00|77.12|75.12|76.83|74.83|77.31|75.31|76.44|74.44|0
1633631400000|2021-10-07 18:30:00|77.02|75.02|76.73|74.73|77.31|75.31|76.06|74.06|0
1633631700000|2021-10-07 18:35:00|76.54|74.54|76.05|74.05|76.92|74.92|75.77|73.77|0
1633632000000|2021-10-07 18:40:00|75.96|73.96|74.81|72.81|76.05|74.05|74.63|72.63|0
1633632300000|2021-10-07 18:45:00|74.72|72.72|75.45|73.45|75.59|73.59|74.02|72.02|0
1633632600000|2021-10-07 18:50:00|75.4|73.4|74.64|72.64|75.4|73.4|73.8|71.8|0
1633632900000|2021-10-07 18:55:00|74.55|72.55|74.26|72.26|75.4|73.4|74.17|72.17|0
1633633200000|2021-10-07 19:00:00|73.98|71.98|75.28|73.28|75.66|73.66|73.33|71.33|0
1633633500000|2021-10-07 19:05:00|75.47|73.47|76.79|74.79|76.8|74.8|75.47|73.47|0
1633633800000|2021-10-07 19:10:00|76.7|74.7|77.66|75.66|77.75|75.75|75.94|73.94|0
1633634100000|2021-10-07 19:15:00|77.46|75.46|77.94|75.94|78.33|76.33|77.08|75.08|0
1633634400000|2021-10-07 19:20:00|77.85|75.85|77.17|75.17|78.23|76.23|77.17|75.17|0
1633634700000|2021-10-07 19:25:00|77.26|75.26|76.78|74.78|77.26|75.26|75.93|73.93|0
1633635000000|2021-10-07 19:30:00|76.59|74.59|76.49|74.49|77.07|75.07|76.02|74.02|0
1633635300000|2021-10-07 19:35:00|76.59|74.59|75.07|73.07|76.59|74.59|75.07|73.07|0
1633635600000|2021-10-07 19:40:00|75.35|73.35|73.48|71.48|75.92|73.92|73.48|71.48|0
1633635900000|2021-10-07 19:45:00|73.29|71.29|73.95|71.95|74.04|72.04|72.92|70.92|0
1633636200000|2021-10-07 19:50:00|73.25|71.25|72.87|70.87|73.62|71.62|71.13|69.13|0
1633636500000|2021-10-07 19:55:00|72.59|70.59|71.67|69.67|72.59|70.59|70.49|68.49|0
1633636800000|2021-10-07 20:00:00|71.95|69.95|72.77|70.77|73.15|71.15|71.76|69.76|0
1633637100000|2021-10-07 20:05:00|72.87|70.87|72.03|70.03|72.96|70.96|71.94|69.94|0
1633637400000|2021-10-07 20:10:00|72.12|70.12|72.21|70.21|72.77|70.77|72.03|70.03|0
1633637700000|2021-10-07 20:15:00|72.23|69.83|72.87|70.47|72.97|70.57|72.23|69.83|0
1633638000000|2021-10-07 20:20:00|72.78|70.38|72.69|70.29|73.06|70.66|72.69|70.29|0
1633638300000|2021-10-07 20:25:00|72.78|70.38|72.87|70.47|73.24|70.84|72.68|70.28|0
1633638600000|2021-10-07 20:30:00|72.96|70.56|73.24|70.84|73.24|70.84|72.77|70.37|0
1633638900000|2021-10-07 20:35:00|73.14|70.74|73.33|70.93|73.33|70.93|73.05|70.65|0
1633639200000|2021-10-07 20:40:00|73.23|70.83|73.23|70.83|73.7|71.3|73.23|70.83|0
1633639500000|2021-10-07 20:45:00|73.14|70.74|71.57|69.17|73.14|70.74|71.57|69.17|0
1633639800000|2021-10-07 20:50:00|71.48|69.08|72.16|69.76|72.3|69.9|71.48|69.08|0
1633640100000|2021-10-07 20:55:00|72.02|69.62|72|69.6|72.16|69.76|71.93|69.53|0
1633640400000|2021-10-07 21:00:00|72.04|69.64|72.25|69.85|72.25|69.85|72.02|69.62|0
1633640700000|2021-10-07 21:05:00|72.24|69.84|72.4|70|72.44|70.04|72.24|69.84|0
1633641000000|2021-10-07 21:10:00|72.38|69.98|72.35|69.95|72.44|70.04|72.35|69.95|0
1633641300000|2021-10-07 21:15:00|72.34|69.94|72.19|69.79|72.38|69.98|72.18|69.78|0
1633641600000|2021-10-07 21:20:00|72.23|69.83|72.35|69.95|72.44|70.04|72.2|69.8|0
1633641900000|2021-10-07 21:25:00|72.25|69.85|72.28|69.88|72.29|69.89|72.25|69.85|0
1633642200000|2021-10-07 21:30:00|72.24|69.84|72.32|69.92|72.32|69.92|72.24|69.84|0
1633642500000|2021-10-07 21:35:00|72.31|69.91|72.37|69.97|72.37|69.97|72.31|69.91|0
1633643100000|2021-10-07 21:45:00|72.34|69.94|72.29|69.89|72.34|69.94|72.29|69.89|0
1633643400000|2021-10-07 21:50:00|72.2|69.8|72.21|69.81|72.25|69.85|72.1|69.7|0
1633643700000|2021-10-07 21:55:00|72.22|69.82|72.28|69.88|72.28|69.88|72.17|69.77|0
1633644000000|2021-10-07 22:00:00|72.22|69.82|73.09|70.69|73.19|70.79|71.85|69.45|0
1633644300000|2021-10-07 22:05:00|73.14|70.74|73.28|70.88|73.47|71.07|72.82|70.42|0
1633644600000|2021-10-07 22:10:00|73.37|70.97|72.9|70.5|73.46|71.06|72.76|70.36|0
1633644900000|2021-10-07 22:15:00|72.95|70.55|72.81|70.41|73|70.6|72.26|69.86|0
1633645200000|2021-10-07 22:20:00|72.99|70.59|72.81|70.41|73.09|70.69|72.48|70.08|0
1633645500000|2021-10-07 22:25:00|72.85|70.45|72.9|70.5|73.08|70.68|72.62|70.22|0
1633645800000|2021-10-07 22:30:00|72.62|70.22|72.52|70.12|72.99|70.59|72.43|70.03|0
1633646100000|2021-10-07 22:35:00|72.47|70.07|73.03|70.63|73.08|70.68|72.43|70.03|0
1633646400000|2021-10-07 22:40:00|72.98|70.58|72.84|70.44|73.17|70.77|72.8|70.4|0
1633646700000|2021-10-07 22:45:00|72.79|70.39|73.44|71.04|73.44|71.04|72.7|70.3|0
1633647000000|2021-10-07 22:50:00|73.49|71.09|73.3|70.9|73.91|71.51|73.25|70.85|0
1633647300000|2021-10-07 22:55:00|73.35|70.95|74|71.6|74.09|71.69|73.35|70.95|0
1633647600000|2021-10-07 23:00:00|74.18|71.78|74.46|72.06|74.75|72.35|74.18|71.78|0
1633647900000|2021-10-07 23:05:00|74.56|72.16|74.37|71.97|74.84|72.44|74.27|71.87|0
1633648200000|2021-10-07 23:10:00|74.46|72.06|74.18|71.78|74.55|72.15|73.9|71.5|0
1633648500000|2021-10-07 23:15:00|73.99|71.59|73.71|71.31|74.08|71.68|73.52|71.12|0
1633648800000|2021-10-07 23:20:00|73.61|71.21|73.65|71.25|73.8|71.4|73.42|71.02|0
1633649100000|2021-10-07 23:25:00|73.61|71.21|74.17|71.77|74.26|71.86|73.61|71.21|0
1633649400000|2021-10-07 23:30:00|74.26|71.86|73.88|71.48|74.26|71.86|73.51|71.11|0
1633649700000|2021-10-07 23:35:00|73.79|71.39|73.79|71.39|74.16|71.76|73.79|71.39|0
1633650000000|2021-10-07 23:40:00|73.88|71.48|73.79|71.39|73.98|71.58|73.64|71.24|0
1633650300000|2021-10-07 23:45:00|73.88|71.48|74.82|72.42|74.82|72.42|73.55|71.15|0
1633650600000|2021-10-07 23:50:00|74.72|72.32|75.57|73.17|75.67|73.27|74.72|72.32|0
1633650900000|2021-10-07 23:55:00|75.67|73.27|75.66|73.26|75.95|73.55|75.47|73.07|0
1633651200000|2021-10-08 00:00:00|75.57|73.17|74.52|72.12|75.57|73.17|74.34|71.94|0
1633651500000|2021-10-08 00:05:00|74.43|72.03|73.03|70.63|74.81|72.41|72.93|70.53|0
1633651800000|2021-10-08 00:10:00|73.12|70.72|72.1|69.7|73.21|70.81|71.92|69.52|0
1633652100000|2021-10-08 00:15:00|72.05|69.65|71.46|69.06|72.65|70.25|71|68.6|0
1633652400000|2021-10-08 00:20:00|71.36|68.96|71.91|69.51|71.91|69.51|70.82|68.42|0
1633652700000|2021-10-08 00:25:00|72|69.6|72.55|70.15|73.39|70.99|71.64|69.24|0
1633653000000|2021-10-08 00:30:00|72.46|70.06|72.18|69.78|73.2|70.8|72|69.6|0
1633653300000|2021-10-08 00:35:00|72.27|69.87|73.06|70.66|73.38|70.98|71.4|69|0
1633653600000|2021-10-08 00:40:00|73.29|70.89|73.94|71.54|74.69|72.29|73.29|70.89|0
1633653900000|2021-10-08 00:45:00|73.85|71.45|74.31|71.91|74.5|72.1|73.75|71.35|0
1633654200000|2021-10-08 00:50:00|74.41|72.01|74.5|72.1|74.78|72.38|74.12|71.72|0
1633654500000|2021-10-08 00:55:00|74.4|72|74.87|72.47|75.06|72.66|74.35|71.95|0
1633654800000|2021-10-08 01:00:00|74.78|72.38|74.68|72.28|75.16|72.76|74.59|72.19|0
1633655100000|2021-10-08 01:05:00|74.59|72.19|74.58|72.18|74.96|72.56|74.21|71.81|0
1633655400000|2021-10-08 01:10:00|74.63|72.23|74.77|72.37|75.15|72.75|74.3|71.9|0
1633655700000|2021-10-08 01:15:00|75.15|72.75|74.81|72.41|75.72|73.32|74.2|71.8|0
1633656000000|2021-10-08 01:20:00|74.77|72.37|74.43|72.03|75.1|72.7|74.25|71.85|0
1633656300000|2021-10-08 01:25:00|74.39|71.99|74.67|72.27|74.76|72.36|74.24|71.84|0
1633656600000|2021-10-08 01:30:00|74.76|72.36|74.95|72.55|75.52|73.12|74.29|71.89|0
1633656900000|2021-10-08 01:35:00|74.85|72.45|75.51|73.11|75.51|73.11|74.38|71.98|0
1633657200000|2021-10-08 01:40:00|75.42|73.02|75.7|73.3|75.8|73.4|75.04|72.64|0
1633657500000|2021-10-08 01:45:00|75.61|73.21|75.51|73.11|76.65|74.25|75.51|73.11|0
1633657800000|2021-10-08 01:50:00|75.6|73.2|75.22|72.82|75.79|73.39|74.94|72.54|0
1633658100000|2021-10-08 01:55:00|75.31|72.91|74.93|72.53|75.31|72.91|74.65|72.25|0
1633658400000|2021-10-08 02:00:00|74.98|72.58|74.98|72.58|75.6|73.2|74.84|72.44|0
1633658700000|2021-10-08 02:05:00|75.03|72.63|75.5|73.1|75.5|73.1|74.84|72.44|0
1633659000000|2021-10-08 02:10:00|75.45|73.05|75.49|73.09|75.78|73.38|75.21|72.81|0
1633659300000|2021-10-08 02:15:00|75.4|73|75.02|72.62|75.78|73.38|75.02|72.62|0
1633659600000|2021-10-08 02:20:00|74.92|72.52|74.45|72.05|75.11|72.71|74.35|71.95|0
1633659900000|2021-10-08 02:25:00|74.54|72.14|75.39|72.99|75.39|72.99|74.21|71.81|0
1633660200000|2021-10-08 02:30:00|75.49|73.09|75.48|73.08|75.77|73.37|75.2|72.8|0
1633660500000|2021-10-08 02:35:00|75.58|73.18|75.1|72.7|75.77|73.37|75.1|72.7|0
1633660800000|2021-10-08 02:40:00|75.15|72.75|74.81|72.41|75.39|72.99|74.72|72.32|0
1633661100000|2021-10-08 02:45:00|74.91|72.51|74.72|72.32|75.1|72.7|74.62|72.22|0
1633661400000|2021-10-08 02:50:00|74.81|72.41|74.9|72.5|75.04|72.64|74.72|72.32|0
1633661700000|2021-10-08 02:55:00|75|72.6|75.09|72.69|75.28|72.88|74.71|72.31|0
1633662000000|2021-10-08 03:00:00|75.18|72.78|74.71|72.31|75.18|72.78|74.62|72.22|0
1633662300000|2021-10-08 03:05:00|74.8|72.4|74.99|72.59|75.09|72.69|74.8|72.4|0
1633662600000|2021-10-08 03:10:00|74.9|72.5|74.89|72.49|74.99|72.59|74.56|72.16|0
1633662900000|2021-10-08 03:15:00|74.99|72.59|73.76|71.36|75.18|72.78|73.58|71.18|0
1633663200000|2021-10-08 03:20:00|73.86|71.46|72.83|70.43|73.86|71.46|72.55|70.15|0
1633663500000|2021-10-08 03:25:00|72.92|70.52|72.64|70.24|73.01|70.61|72.37|69.97|0
1633663800000|2021-10-08 03:30:00|72.83|70.43|72.92|70.52|73.38|70.98|72.73|70.33|0
1633664100000|2021-10-08 03:35:00|73.01|70.61|73.1|70.7|73.38|70.98|73.01|70.61|0
1633664400000|2021-10-08 03:40:00|73.19|70.79|73.1|70.7|73.19|70.79|72.91|70.51|0
1633664700000|2021-10-08 03:45:00|73.14|70.74|72.54|70.14|73.19|70.79|72.45|70.05|0
1633665000000|2021-10-08 03:50:00|72.63|70.23|72.35|69.95|72.91|70.51|72.26|69.86|0
1633665300000|2021-10-08 03:55:00|72.26|69.86|72.62|70.22|72.62|70.22|72.07|69.67|0
1633665600000|2021-10-08 04:00:00|72.53|70.13|72.16|69.76|72.62|70.22|71.98|69.58|0
1633665900000|2021-10-08 04:05:00|72.07|69.67|72.53|70.13|72.53|70.13|72.07|69.67|0
1633666200000|2021-10-08 04:10:00|72.62|70.22|72.62|70.22|72.71|70.31|72.29|69.89|0
1633666500000|2021-10-08 04:15:00|72.57|70.17|72.71|70.31|72.8|70.4|72.57|70.17|0
1633666800000|2021-10-08 04:20:00|72.66|70.26|72.7|70.3|72.71|70.31|72.52|70.12|0
1633667100000|2021-10-08 04:25:00|72.61|70.21|72.52|70.12|72.89|70.49|72.42|70.02|0
1633667400000|2021-10-08 04:30:00|72.61|70.21|73.07|70.67|73.21|70.81|72.52|70.12|0
1633667700000|2021-10-08 04:35:00|73.11|70.71|72.79|70.39|73.25|70.85|72.7|70.3|0
1633668000000|2021-10-08 04:40:00|72.74|70.34|73.02|70.62|73.06|70.66|72.6|70.2|0
1633668300000|2021-10-08 04:45:00|72.97|70.57|72.78|70.38|73.16|70.76|72.78|70.38|0
1633668600000|2021-10-08 04:50:00|72.6|70.2|72.5|70.1|72.69|70.29|72.41|70.01|0
1633668900000|2021-10-08 04:55:00|72.41|70.01|72.04|69.64|72.41|70.01|71.86|69.46|0
1633669200000|2021-10-08 05:00:00|71.95|69.55|72.68|70.28|72.87|70.47|71.95|69.55|0
1633669500000|2021-10-08 05:05:00|72.73|70.33|71.76|69.36|72.77|70.37|71.12|68.72|0
1633669800000|2021-10-08 05:10:00|71.85|69.45|71.21|68.81|71.85|69.45|70.66|68.26|0
1633670100000|2021-10-08 05:15:00|71.11|68.71|71.48|69.08|71.48|69.08|70.75|68.35|0
1633670400000|2021-10-08 05:20:00|71.57|69.17|71.11|68.71|71.84|69.44|70.93|68.53|0
1633670700000|2021-10-08 05:25:00|71.02|68.62|70.92|68.52|71.24|68.84|70.65|68.25|0
1633671000000|2021-10-08 05:30:00|71.11|68.71|71.06|68.66|71.56|69.16|70.74|68.34|0
1633671300000|2021-10-08 05:35:00|71.1|68.7|71.19|68.79|71.28|68.88|70.74|68.34|0
1633671600000|2021-10-08 05:40:00|71.28|68.88|72.01|69.61|72.57|70.17|71.24|68.84|0
1633671900000|2021-10-08 05:45:00|71.92|69.52|72.52|70.12|72.7|70.3|71.55|69.15|0
1633672200000|2021-10-08 05:50:00|72.47|70.07|71.69|69.29|72.52|70.12|71.64|69.24|0
1633672500000|2021-10-08 05:55:00|71.64|69.24|71|68.6|72.33|69.93|70.91|68.51|0
1633672800000|2021-10-08 06:00:00|71.18|68.78|71.36|68.96|72.14|69.74|71|68.6|0
1633673100000|2021-10-08 06:05:00|71.27|68.87|71.54|69.14|72.19|69.79|71.27|68.87|0
1633673400000|2021-10-08 06:10:00|71.49|69.09|72.04|69.64|72.37|69.97|70.63|68.23|0
1633673700000|2021-10-08 06:15:00|72.18|69.78|72.18|69.78|72.37|69.97|72|69.6|0
1633674000000|2021-10-08 06:20:00|72.04|69.64|72.18|69.78|72.18|69.78|71.63|69.23|0
1633674300000|2021-10-08 06:25:00|72.08|69.68|72.36|69.96|72.36|69.96|71.62|69.22|0
1633674600000|2021-10-08 06:30:00|72.27|69.87|72.73|70.33|73.01|70.61|72.27|69.87|0
1633674900000|2021-10-08 06:35:00|72.91|70.51|72.26|69.86|72.91|70.51|71.8|69.4|0
1633675200000|2021-10-08 06:40:00|72.17|69.77|72.67|70.27|72.81|70.41|71.98|69.58|0
1633675500000|2021-10-08 06:45:00|72.72|70.32|72.53|70.13|73.09|70.69|72.44|70.04|0
1633675800000|2021-10-08 06:50:00|72.48|70.08|72.53|70.13|72.72|70.32|72.25|69.85|0
1633676100000|2021-10-08 06:55:00|72.44|70.04|72.71|70.31|72.71|70.31|72.07|69.67|0
1633676400000|2021-10-08 07:00:00|72.8|70.4|73.92|71.52|74.11|71.71|72.8|70.4|0
1633676700000|2021-10-08 07:05:00|73.81|71.81|74.94|72.94|75.56|73.56|73.44|71.44|0
1633677000000|2021-10-08 07:10:00|75.04|73.04|74.04|72.04|75.42|73.42|74|72|0
1633677300000|2021-10-08 07:15:00|73.9|71.9|72.5|70.5|74.18|72.18|71.95|69.95|0
1633677600000|2021-10-08 07:20:00|72.59|70.59|71.59|69.59|72.59|70.59|71.49|69.49|0
1633677900000|2021-10-08 07:25:00|71.68|69.68|71.12|69.12|72.51|70.51|70.94|68.94|0
1633678200000|2021-10-08 07:30:00|70.76|68.76|70.21|68.21|70.76|68.76|69.66|67.66|0
1633678500000|2021-10-08 07:35:00|70.02|68.02|70.93|68.93|70.93|68.93|69.66|67.66|0
1633678800000|2021-10-08 07:40:00|71.03|69.03|71.3|69.3|71.49|69.49|70.66|68.66|0
1633679100000|2021-10-08 07:45:00|71.39|69.39|71.57|69.57|71.94|69.94|71.3|69.3|0
1633679400000|2021-10-08 07:50:00|71.48|69.48|71.11|69.11|72.13|70.13|71.11|69.11|0
1633679700000|2021-10-08 07:55:00|71.2|69.2|71.11|69.11|71.38|69.38|70.88|68.88|0
1633680000000|2021-10-08 08:00:00|70.92|68.92|70.65|68.65|71.66|69.66|70.65|68.65|0
1633680300000|2021-10-08 08:05:00|70.74|68.74|71.01|69.01|71.84|69.84|70.65|68.65|0
1633680600000|2021-10-08 08:10:00|71.1|69.1|70.09|68.09|71.19|69.19|70.09|68.09|0
1633680900000|2021-10-08 08:15:00|70.19|68.19|70.27|68.27|70.46|68.46|69.91|67.91|0
1633681200000|2021-10-08 08:20:00|70.36|68.36|70.82|68.82|71.19|69.19|70.04|68.04|0
1633681500000|2021-10-08 08:25:00|70.73|68.73|70.82|68.82|70.82|68.82|70|68|0
1633681800000|2021-10-08 08:30:00|70.72|68.72|70.17|68.17|70.91|68.91|70.17|68.17|0
1633682100000|2021-10-08 08:35:00|69.99|67.99|69.9|67.9|70.17|68.17|69.63|67.63|0
1633682400000|2021-10-08 08:40:00|69.99|67.99|70.08|68.08|70.17|68.17|69.9|67.9|0
1633682700000|2021-10-08 08:45:00|70.12|68.12|70.39|68.39|70.9|68.9|69.99|67.99|0
1633683000000|2021-10-08 08:50:00|70.35|68.35|68.45|66.45|70.35|68.35|67.83|65.83|0
1633683300000|2021-10-08 08:55:00|68.36|66.36|68.27|66.27|68.72|66.72|68.18|66.18|0
1633683600000|2021-10-08 09:00:00|68.36|66.36|68.27|66.27|68.98|66.98|67.82|65.82|0
1633683900000|2021-10-08 09:05:00|68.18|66.18|68|66|68.49|66.49|67.82|65.82|0
1633684200000|2021-10-08 09:10:00|67.91|65.91|67.82|65.82|67.91|65.91|67.82|65.82|0
1633684500000|2021-10-08 09:15:00|67.9|65.9|67.94|65.94|68.08|66.08|67.81|65.81|0
1633684800000|2021-10-08 09:20:00|67.9|65.9|67.99|65.99|68.17|66.17|67.9|65.9|0
1633685100000|2021-10-08 09:25:00|67.9|65.9|68.52|66.52|68.61|66.61|67.9|65.9|0
1633685400000|2021-10-08 09:30:00|68.47|66.47|68.52|66.52|68.79|66.79|68.25|66.25|0
1633685700000|2021-10-08 09:35:00|68.61|66.61|68.96|66.96|69.33|67.33|68.61|66.61|0
1633686000000|2021-10-08 09:40:00|68.87|66.87|69.77|67.77|69.96|67.96|68.87|66.87|0
1633686300000|2021-10-08 09:45:00|69.68|67.68|69.32|67.32|69.68|67.68|69.23|67.23|0
1633686600000|2021-10-08 09:50:00|69.36|67.36|69.86|67.86|69.9|67.9|69.32|67.32|0
1633686900000|2021-10-08 09:55:00|69.77|67.77|70.68|68.68|70.86|68.86|69.77|67.77|0
1633687200000|2021-10-08 10:00:00|70.63|68.63|70.95|68.95|71.13|69.13|70.4|68.4|0
1633687500000|2021-10-08 10:05:00|71.04|69.04|70.76|68.76|71.04|69.04|70.58|68.58|0
1633687800000|2021-10-08 10:10:00|70.85|68.85|70.31|68.31|71.04|69.04|70.04|68.04|0
1633688100000|2021-10-08 10:15:00|70.22|68.22|70.49|68.49|70.49|68.49|70.13|68.13|0
1633688400000|2021-10-08 10:20:00|70.4|68.4|70.03|68.03|70.49|68.49|69.58|67.58|0
1633688700000|2021-10-08 10:25:00|69.94|67.94|71.13|69.13|71.22|69.22|69.85|67.85|0
1633689000000|2021-10-08 10:30:00|71.04|69.04|71.5|69.5|71.68|69.68|70.76|68.76|0
1633689300000|2021-10-08 10:35:00|71.4|69.4|71.31|69.31|71.5|69.5|70.85|68.85|0
1633689600000|2021-10-08 10:40:00|71.22|69.22|71.12|69.12|71.31|69.31|70.94|68.94|0
1633689900000|2021-10-08 10:45:00|71.17|69.17|70.84|68.84|71.21|69.21|70.57|68.57|0
1633690200000|2021-10-08 10:50:00|70.93|68.93|70.66|68.66|70.93|68.93|70.52|68.52|0
1633690500000|2021-10-08 10:55:00|70.75|68.75|70.01|68.01|70.75|68.75|69.92|67.92|0
1633690800000|2021-10-08 11:00:00|70.1|68.1|71.11|69.11|71.3|69.3|70.1|68.1|0
1633691100000|2021-10-08 11:05:00|71.2|69.2|71.57|69.57|71.76|69.76|70.93|68.93|0
1633691400000|2021-10-08 11:10:00|71.38|69.38|71.38|69.38|71.57|69.57|71.2|69.2|0
1633691700000|2021-10-08 11:15:00|71.47|69.47|71.7|69.7|71.84|69.84|71.2|69.2|0
1633692000000|2021-10-08 11:20:00|71.66|69.66|72.12|70.12|72.12|70.12|71.38|69.38|0
1633692300000|2021-10-08 11:25:00|72.03|70.03|72.02|70.02|72.12|70.12|71.75|69.75|0
1633692600000|2021-10-08 11:30:00|72.12|70.12|71.09|69.09|72.21|70.21|71.09|69.09|0
1633692900000|2021-10-08 11:35:00|71.19|69.19|71.09|69.09|71.28|69.28|71|69|0
1633693200000|2021-10-08 11:40:00|71|69|71.18|69.18|71.5|69.5|71|69|0
1633693500000|2021-10-08 11:45:00|71.23|69.23|71.46|69.46|71.55|69.55|71|69|0
1633693800000|2021-10-08 11:50:00|71.55|69.55|71.27|69.27|71.64|69.64|71.18|69.18|0
1633694100000|2021-10-08 11:55:00|71.18|69.18|71.27|69.27|71.64|69.64|71.18|69.18|0
1633694400000|2021-10-08 12:00:00|71.22|69.22|70.99|68.99|71.45|69.45|70.99|68.99|0
1633694700000|2021-10-08 12:05:00|70.89|68.89|71.17|69.17|71.35|69.35|70.89|68.89|0
1633695000000|2021-10-08 12:10:00|71.08|69.08|71.35|69.35|71.44|69.44|70.89|68.89|0
1633695300000|2021-10-08 12:15:00|71.63|69.63|71.63|69.63|71.63|69.63|71.16|69.16|0
1633695600000|2021-10-08 12:20:00|71.62|69.62|73.3|71.3|73.31|71.31|71.62|69.62|0
1633695900000|2021-10-08 12:25:00|73.35|71.35|71.91|69.91|74.06|72.06|71.22|69.22|0
1633696200000|2021-10-08 12:30:00|70.62|68.62|68.78|66.78|71.4|69.4|66.46|64.46|0
1633696500000|2021-10-08 12:35:00|68.65|66.65|74.56|72.56|75.62|73.62|68.65|66.65|0
1633696800000|2021-10-08 12:40:00|74.65|72.65|70.79|68.79|74.65|72.65|70.33|68.33|0
1633697100000|2021-10-08 12:45:00|70.7|68.7|68.23|66.23|71.35|69.35|67.52|65.52|0
1633697400000|2021-10-08 12:50:00|68.05|66.05|70.33|68.33|70.33|68.33|68.05|66.05|0
1633697700000|2021-10-08 12:55:00|70.23|68.23|72.74|70.74|73.5|71.5|70.14|68.14|0
1633698000000|2021-10-08 13:00:00|72.84|70.84|75.04|73.04|75.04|73.04|72.55|70.55|0
1633698300000|2021-10-08 13:05:00|74.75|72.75|74.27|72.27|75.9|73.9|73.71|71.71|0
1633698600000|2021-10-08 13:10:00|74.37|72.37|74.46|72.46|75.42|73.42|73.8|71.8|0
1633698900000|2021-10-08 13:15:00|74.51|72.51|73.42|71.42|74.94|72.94|73.14|71.14|0
1633699200000|2021-10-08 13:20:00|73.7|71.7|74.08|72.08|74.36|72.36|73.23|71.23|0
1633699500000|2021-10-08 13:25:00|74.27|72.27|73.84|71.84|74.36|72.36|73.51|71.51|0
1633699800000|2021-10-08 13:30:00|73.6|71.6|68.27|66.27|75.12|73.12|68.27|66.27|0
1633700100000|2021-10-08 13:35:00|67.91|65.91|69.54|67.54|69.72|67.72|66.75|64.75|0
1633700400000|2021-10-08 13:40:00|69.91|67.91|69.81|67.81|72.88|70.88|69.45|67.45|0
1633700700000|2021-10-08 13:45:00|69.63|67.63|69.63|67.63|71.57|69.57|67.37|65.37|0
1633701000000|2021-10-08 13:50:00|69.72|67.72|68.35|66.35|69.81|67.81|67.01|65.01|0
1633701300000|2021-10-08 13:55:00|68.08|66.08|68.26|66.26|70.36|68.36|67.9|65.9|0
1633701600000|2021-10-08 14:00:00|67.99|65.99|71.75|69.75|72.21|70.21|67.99|65.99|0
1633701900000|2021-10-08 14:05:00|71.84|69.84|70.92|68.92|72.5|70.5|70.73|68.73|0
1633702200000|2021-10-08 14:10:00|70.83|68.83|70.73|68.73|71.29|69.29|69.35|67.35|0
1633702500000|2021-10-08 14:15:00|71.01|69.01|70.54|68.54|72.13|70.13|69.81|67.81|0
1633702800000|2021-10-08 14:20:00|70.17|68.17|70.08|68.08|71.01|69.01|69.62|67.62|0
1633703100000|2021-10-08 14:25:00|70.26|68.26|69.52|67.52|70.35|68.35|69.34|67.34|0
1633703400000|2021-10-08 14:30:00|69.71|67.71|69.43|67.43|70.91|68.91|69.34|67.34|0
1633703700000|2021-10-08 14:35:00|69.25|67.25|67.73|65.73|69.8|67.8|67.64|65.64|0
1633704000000|2021-10-08 14:40:00|67.64|65.64|66.38|64.38|67.92|65.92|65.04|63.04|0
1633704300000|2021-10-08 14:45:00|66.47|64.47|67.55|65.55|68.09|66.09|65.88|63.88|0
1633704600000|2021-10-08 14:50:00|67.37|65.37|68.64|66.64|68.92|66.92|67.18|65.18|0
1633704900000|2021-10-08 14:55:00|68.82|66.82|67.36|65.36|68.82|66.82|67.36|65.36|0
1633705200000|2021-10-08 15:00:00|67.45|65.45|66.37|64.37|67.95|65.95|66.19|64.19|0
1633705500000|2021-10-08 15:05:00|66.28|64.28|68.17|66.17|68.17|66.17|65.92|63.92|0
1633705800000|2021-10-08 15:10:00|67.99|65.99|69.18|67.18|69.18|67.18|67.72|65.72|0
1633706100000|2021-10-08 15:15:00|69|67|69.73|67.73|69.82|67.82|68.63|66.63|0
1633706400000|2021-10-08 15:20:00|69.64|67.64|68.35|66.35|69.82|67.82|68.17|66.17|0
1633706700000|2021-10-08 15:25:00|68.44|66.44|68.53|66.53|68.8|66.8|67.53|65.53|0
1633707000000|2021-10-08 15:30:00|68.35|66.35|67.16|65.16|68.62|66.62|66.98|64.98|0
1633707300000|2021-10-08 15:35:00|66.98|64.98|67.16|65.16|67.43|65.43|66.35|64.35|0
1633707600000|2021-10-08 15:40:00|67.25|65.25|66.62|64.62|67.25|65.25|66.26|64.26|0
1633707900000|2021-10-08 15:45:00|66.53|64.53|66.43|64.43|67.07|65.07|66.08|64.08|0
1633708200000|2021-10-08 15:50:00|66.52|64.52|66.25|64.25|67.06|65.06|65.63|63.63|0
1633708500000|2021-10-08 15:55:00|66.34|64.34|65.89|63.89|66.52|64.52|65.45|63.45|0
1633708800000|2021-10-08 16:00:00|65.71|63.71|67.23|65.23|67.33|65.33|65.09|63.09|0
1633709100000|2021-10-08 16:05:00|67.14|65.14|67.32|65.32|67.86|65.86|67.05|65.05|0
1633709400000|2021-10-08 16:10:00|67.41|65.41|67.5|65.5|67.68|65.68|66.25|64.25|0
1633709700000|2021-10-08 16:15:00|67.59|65.59|66.6|64.6|67.59|65.59|66.42|64.42|0
1633710000000|2021-10-08 16:20:00|66.78|64.78|66.24|64.24|66.78|64.78|66.06|64.06|0
1633710300000|2021-10-08 16:25:00|66.15|64.15|65|63|66.24|64.24|64.82|62.82|0
1633710600000|2021-10-08 16:30:00|64.95|62.95|65.79|63.79|65.79|63.79|64.73|62.73|0
1633710900000|2021-10-08 16:35:00|65.7|63.7|67.04|65.04|67.13|65.13|65.7|63.7|0
1633711200000|2021-10-08 16:40:00|66.95|64.95|67.39|65.39|67.85|65.85|66.86|64.86|0
1633711500000|2021-10-08 16:45:00|67.48|65.48|66.85|64.85|67.48|65.48|66.49|64.49|0
1633711800000|2021-10-08 16:50:00|66.76|64.76|67.3|65.3|67.39|65.39|66.67|64.67|0
1633712100000|2021-10-08 16:55:00|67.39|65.39|66.13|64.13|67.66|65.66|66.13|64.13|0
1633712400000|2021-10-08 17:00:00|66.22|64.22|66.04|64.04|66.93|64.93|65.95|63.95|0
1633712700000|2021-10-08 17:05:00|66.13|64.13|65.33|63.33|66.22|64.22|65.33|63.33|0
1633713000000|2021-10-08 17:10:00|65.24|63.24|66.04|64.04|66.48|64.48|65.15|63.15|0
1633713300000|2021-10-08 17:15:00|65.95|63.95|62.71|60.71|65.95|63.95|62.71|60.71|0
1633713600000|2021-10-08 17:20:00|62.8|60.8|62.88|60.88|63.66|61.66|62.63|60.63|0
1633713900000|2021-10-08 17:25:00|62.97|60.97|63.57|61.57|63.83|61.83|62.88|60.88|0
1633714200000|2021-10-08 17:30:00|63.48|61.48|64.35|62.35|64.44|62.44|63.14|61.14|0
1633714500000|2021-10-08 17:35:00|64.39|62.39|63.13|61.13|64.39|62.39|62.96|60.96|0
1633714800000|2021-10-08 17:40:00|63.22|61.22|63.05|61.05|63.65|61.65|62.87|60.87|0
1633715100000|2021-10-08 17:45:00|63.13|61.13|64.26|62.26|64.34|62.34|62.96|60.96|0
1633715400000|2021-10-08 17:50:00|64.17|62.17|64.25|62.25|64.52|62.52|63.99|61.99|0
1633715700000|2021-10-08 17:55:00|64.17|62.17|65.48|63.48|65.75|63.75|64.17|62.17|0
1633716000000|2021-10-08 18:00:00|65.57|63.57|66.46|64.46|66.9|64.9|65.3|63.3|0
1633716300000|2021-10-08 18:05:00|66.54|64.54|66.72|64.72|67.17|65.17|66.45|64.45|0
1633716600000|2021-10-08 18:10:00|66.81|64.81|66.63|64.63|66.99|64.99|66.27|64.27|0
1633716900000|2021-10-08 18:15:00|66.72|64.72|67.52|65.52|68.16|66.16|66.27|64.27|0
1633717200000|2021-10-08 18:20:00|67.62|65.62|68.16|66.16|68.43|66.43|67.43|65.43|0
1633717500000|2021-10-08 18:25:00|68.11|66.11|69.62|67.62|69.76|67.76|68.11|66.11|0
1633717800000|2021-10-08 18:30:00|69.71|67.71|69.43|67.43|70.08|68.08|69.34|67.34|0
1633718100000|2021-10-08 18:35:00|69.34|67.34|68.88|66.88|69.43|67.43|68.24|66.24|0
1633718400000|2021-10-08 18:40:00|68.79|66.79|68.42|66.42|68.88|66.88|68.33|66.33|0
1633718700000|2021-10-08 18:45:00|68.51|66.51|68.51|66.51|68.78|66.78|67.96|65.96|0
1633719000000|2021-10-08 18:50:00|68.33|66.33|67.87|65.87|68.69|66.69|67.87|65.87|0
1633719300000|2021-10-08 18:55:00|67.69|65.69|68.05|66.05|68.6|66.6|67.69|65.69|0
1633719600000|2021-10-08 19:00:00|68.14|66.14|68.41|66.41|68.78|66.78|67.59|65.59|0
1633719900000|2021-10-08 19:05:00|68.5|66.5|68.86|66.86|69.14|67.14|68.04|66.04|0
1633720200000|2021-10-08 19:10:00|68.68|66.68|69.04|67.04|69.6|67.6|68.5|66.5|0
1633720500000|2021-10-08 19:15:00|69.14|67.14|68.58|66.58|69.14|67.14|67.95|65.95|0
1633720800000|2021-10-08 19:20:00|68.67|66.67|68.22|66.22|69.04|67.04|67.95|65.95|0
1633721100000|2021-10-08 19:25:00|68.31|66.31|68.49|66.49|68.76|66.76|68.03|66.03|0
1633721400000|2021-10-08 19:30:00|68.4|66.4|67.04|65.04|68.58|66.58|66.86|64.86|0
1633721700000|2021-10-08 19:35:00|67.13|65.13|65.51|63.51|67.22|65.22|64.85|62.85|0
1633722000000|2021-10-08 19:40:00|65.34|63.34|64.71|62.71|65.96|63.96|64.45|62.45|0
1633722300000|2021-10-08 19:45:00|64.54|62.54|64.1|62.1|65.33|63.33|64.1|62.1|0
1633722600000|2021-10-08 19:50:00|63.57|61.57|63.77|61.77|65.32|63.32|62.88|60.88|0
1633722900000|2021-10-08 19:55:00|63.86|61.86|63.51|61.51|64.82|62.82|63.42|61.42|0
1633723200000|2021-10-08 20:00:00|63.77|61.77|62.72|60.72|63.77|61.77|62.47|60.47|0
1633723500000|2021-10-08 20:05:00|62.98|60.98|62.29|60.29|62.98|60.98|61.86|59.86|0
1633723800000|2021-10-08 20:10:00|62.38|60.38|62.72|60.72|62.72|60.72|62.03|60.03|0
1633935900000|2021-10-11 07:05:00|59.5|57.5|62.27|60.27|62.53|60.53|59.41|57.41|0
1633936200000|2021-10-11 07:10:00|62.35|60.35|61.75|59.75|62.7|60.7|61.33|59.33|0
1633936500000|2021-10-11 07:15:00|61.84|59.84|61.75|59.75|62.43|60.43|61.58|59.58|0
1633936800000|2021-10-11 07:20:00|61.84|59.84|61.66|59.66|62.18|60.18|61.41|59.41|0
1633937100000|2021-10-11 07:25:00|61.75|59.75|60.65|58.65|61.83|59.83|60.57|58.57|0
1633937400000|2021-10-11 07:30:00|60.73|58.73|61.15|59.15|61.49|59.49|60.48|58.48|0
1633937700000|2021-10-11 07:35:00|61.07|59.07|59.48|57.48|61.24|59.24|59.31|57.31|0
1633938000000|2021-10-11 07:40:00|59.4|57.4|57.92|55.92|59.48|57.48|57.92|55.92|0
1633938300000|2021-10-11 07:45:00|57.84|55.84|59.1|57.1|59.64|57.64|57.84|55.84|0
1633938600000|2021-10-11 07:50:00|58.98|56.98|58.57|56.57|59.06|57.06|58.4|56.4|0
1633938900000|2021-10-11 07:55:00|58.49|56.49|59.51|57.51|59.72|57.72|58.16|56.16|0
1633939200000|2021-10-11 08:00:00|59.47|57.47|60.44|58.44|61.05|59.05|59.47|57.47|0
1633939500000|2021-10-11 08:05:00|60.31|58.31|59.35|57.35|60.35|58.35|59.19|57.19|0
1633939800000|2021-10-11 08:10:00|59.44|57.44|60.1|58.1|60.18|58.18|59.35|57.35|0
1633940100000|2021-10-11 08:15:00|60.18|58.18|60.1|58.1|60.26|58.26|59.85|57.85|0
1633940400000|2021-10-11 08:20:00|60.01|58.01|57.79|55.79|60.01|58.01|57.54|55.54|0
1633940700000|2021-10-11 08:25:00|57.71|55.71|59.22|57.22|59.26|57.26|57.63|55.63|0
1633941000000|2021-10-11 08:30:00|59.09|57.09|60.34|58.34|60.76|58.76|59.09|57.09|0
1633941300000|2021-10-11 08:35:00|60.42|58.42|59.42|57.42|60.42|58.42|59.25|57.25|0
1633941600000|2021-10-11 08:40:00|59.5|57.5|58.51|56.51|59.59|57.59|58.27|56.27|0
1633941900000|2021-10-11 08:45:00|58.59|56.59|57.94|55.94|58.84|56.84|57.94|55.94|0
1633942200000|2021-10-11 08:50:00|58.1|56.1|59.08|57.08|59.33|57.33|57.94|55.94|0
1633942500000|2021-10-11 08:55:00|59.04|57.04|59.82|57.82|59.91|57.91|59.04|57.04|0
1633942800000|2021-10-11 09:00:00|59.74|57.74|59.99|57.99|60.07|58.07|59.49|57.49|0
1633943100000|2021-10-11 09:05:00|60.07|58.07|60.4|58.4|60.99|58.99|60.07|58.07|0
1633943400000|2021-10-11 09:10:00|60.49|58.49|59.65|57.65|60.74|58.74|59.65|57.65|0
1633943700000|2021-10-11 09:15:00|59.69|57.69|59.73|57.73|59.9|57.9|59.24|57.24|0
1633944000000|2021-10-11 09:20:00|59.65|57.65|60.02|58.02|60.4|58.4|59.48|57.48|0
1633944300000|2021-10-11 09:25:00|60.06|58.06|59.81|57.81|60.39|58.39|59.77|57.77|0
1633944600000|2021-10-11 09:30:00|59.77|57.77|59.81|57.81|59.89|57.89|59.1|57.1|0
1633944900000|2021-10-11 09:35:00|59.89|57.89|60.01|58.01|60.39|58.39|59.72|57.72|0
1633945200000|2021-10-11 09:40:00|59.97|57.97|60.13|58.13|60.3|58.3|59.93|57.93|0
1633945500000|2021-10-11 09:45:00|60.05|58.05|60.05|58.05|60.39|58.39|59.97|57.97|0
1633945800000|2021-10-11 09:50:00|59.97|57.97|60.55|58.55|60.55|58.55|59.63|57.63|0
1633946100000|2021-10-11 09:55:00|60.63|58.63|60.13|58.13|60.88|58.88|60.08|58.08|0
1633946400000|2021-10-11 10:00:00|60.21|58.21|59.21|57.21|60.55|58.55|59.21|57.21|0
1633946700000|2021-10-11 10:05:00|59.13|57.13|59.7|57.7|59.87|57.87|59.04|57.04|0
1633947000000|2021-10-11 10:10:00|59.62|57.62|59.62|57.62|59.95|57.95|59.37|57.37|0
1633947300000|2021-10-11 10:15:00|59.54|57.54|59.53|57.53|59.7|57.7|59.2|57.2|0
1633947600000|2021-10-11 10:20:00|59.57|57.57|59.45|57.45|59.57|57.57|59.04|57.04|0
1633947900000|2021-10-11 10:25:00|59.53|57.53|58.58|56.58|59.53|57.53|58.38|56.38|0
1633948200000|2021-10-11 10:30:00|58.54|56.54|58.21|56.21|58.87|56.87|58.05|56.05|0
1633948500000|2021-10-11 10:35:00|58.29|56.29|58.04|56.04|58.45|56.45|57.8|55.8|0
1633948800000|2021-10-11 10:40:00|58.08|56.08|57.39|55.39|58.37|56.37|57.31|55.31|0
1633949100000|2021-10-11 10:45:00|57.31|55.31|56.42|54.42|57.31|55.31|55.95|53.95|0
1633949400000|2021-10-11 10:50:00|56.5|54.5|56.82|54.82|57.06|55.06|56.03|54.03|0
1633949700000|2021-10-11 10:55:00|56.74|54.74|56.9|54.9|56.9|54.9|55.94|53.94|0
1633950000000|2021-10-11 11:00:00|56.98|54.98|57.14|55.14|57.3|55.3|56.42|54.42|0
1633950300000|2021-10-11 11:05:00|57.1|55.1|57.62|55.62|57.7|55.7|56.74|54.74|0
1633950600000|2021-10-11 11:10:00|57.54|55.54|58.19|56.19|58.19|56.19|57.05|55.05|0
1633950900000|2021-10-11 11:15:00|58.35|56.35|58.51|56.51|58.93|56.93|58.19|56.19|0
1633951200000|2021-10-11 11:20:00|58.47|56.47|58.51|56.51|58.84|56.84|58.27|56.27|0
1633951500000|2021-10-11 11:25:00|58.59|56.59|58.84|56.84|59.42|57.42|58.43|56.43|0
1633951800000|2021-10-11 11:30:00|58.75|56.75|58.42|56.42|59|57|58.42|56.42|0
1633952100000|2021-10-11 11:35:00|58.51|56.51|58.34|56.34|58.67|56.67|58.18|56.18|0
1633952400000|2021-10-11 11:40:00|58.38|56.38|58.34|56.34|58.5|56.5|58.09|56.09|0
1633952700000|2021-10-11 11:45:00|58.42|56.42|58.25|56.25|58.5|56.5|58.09|56.09|0
1633953000000|2021-10-11 11:50:00|58.17|56.17|57.27|55.27|58.17|56.17|57.19|55.19|0
1633953300000|2021-10-11 11:55:00|57.19|55.19|57.51|55.51|57.72|55.72|56.79|54.79|0
1633953600000|2021-10-11 12:00:00|57.47|55.47|57.35|55.35|57.47|55.47|56.71|54.71|0
1633953900000|2021-10-11 12:05:00|57.43|55.43|56.94|54.94|57.92|55.92|56.7|54.7|0
1633954200000|2021-10-11 12:10:00|57.03|55.03|57.51|55.51|57.59|55.59|57.02|55.02|0
1633954500000|2021-10-11 12:15:00|57.59|55.59|57.99|55.99|58.07|56.07|57.5|55.5|0
1633954800000|2021-10-11 12:20:00|58.15|56.15|58.73|56.73|58.73|56.73|57.99|55.99|0
1633955100000|2021-10-11 12:25:00|58.56|56.56|58.19|56.19|59.05|57.05|58.11|56.11|0
1633955400000|2021-10-11 12:30:00|58.27|56.27|59.26|57.26|59.59|57.59|57.86|55.86|0
1633955700000|2021-10-11 12:35:00|59.34|57.34|60.51|58.51|60.93|58.93|59.17|57.17|0
1633956000000|2021-10-11 12:40:00|60.42|58.42|60.17|58.17|60.42|58.42|60|58|0
1633956300000|2021-10-11 12:45:00|60.25|58.25|59.83|57.83|60.51|58.51|59.67|57.67|0
1633956600000|2021-10-11 12:50:00|60|58|59.75|57.75|60.08|58.08|59.58|57.58|0
1633956900000|2021-10-11 12:55:00|59.66|57.66|60.16|58.16|60.25|58.25|59.66|57.66|0
1633957200000|2021-10-11 13:00:00|60.25|58.25|60.83|58.83|61.26|59.26|59.91|57.91|0
1633957500000|2021-10-11 13:05:00|60.75|58.75|60.75|58.75|61.43|59.43|60.75|58.75|0
1633957800000|2021-10-11 13:10:00|60.83|58.83|61.85|59.85|61.85|59.85|60.75|58.75|0
1633958100000|2021-10-11 13:15:00|61.76|59.76|61.25|59.25|62.28|60.28|61.25|59.25|0
1633958400000|2021-10-11 13:20:00|61.16|59.16|61.16|59.16|61.33|59.33|60.74|58.74|0
1633958700000|2021-10-11 13:25:00|61.08|59.08|61.24|59.24|61.42|59.42|60.91|58.91|0
1633959000000|2021-10-11 13:30:00|61.33|59.33|61.67|59.67|63.22|61.22|60.48|58.48|0
1633959300000|2021-10-11 13:35:00|61.84|59.84|62.35|60.35|62.61|60.61|61.33|59.33|0
1633959600000|2021-10-11 13:40:00|62.52|60.52|64.79|62.79|65.15|63.15|62.52|60.52|0
1633959900000|2021-10-11 13:45:00|65.15|63.15|65.33|63.33|67.41|65.41|63.39|61.39|0
1633960200000|2021-10-11 13:50:00|65.42|63.42|67.5|65.5|67.86|65.86|65.33|63.33|0
1633960500000|2021-10-11 13:55:00|67.4|65.4|68.23|66.23|68.32|66.32|67.22|65.22|0
1633960800000|2021-10-11 14:00:00|68.69|66.69|68.59|66.59|69.53|67.53|68.32|66.32|0
1633961100000|2021-10-11 14:05:00|68.78|66.78|67.88|65.88|69.43|67.43|67.6|65.6|0
1633961400000|2021-10-11 14:10:00|67.97|65.97|68.99|66.99|69.93|67.93|67.88|65.88|0
1633961700000|2021-10-11 14:15:00|69.08|67.08|70.02|68.02|70.02|68.02|68.9|66.9|0
1633962000000|2021-10-11 14:20:00|70.11|68.11|71.49|69.49|73.27|71.27|69.74|67.74|0
1633962300000|2021-10-11 14:25:00|71.59|69.59|71.49|69.49|71.59|69.59|70.45|68.45|0
1633962600000|2021-10-11 14:30:00|71.68|69.68|70.92|68.92|71.68|69.68|70.73|68.73|0
1633962900000|2021-10-11 14:35:00|71.02|69.02|69.58|67.58|71.02|69.02|69.48|67.48|0
1633963200000|2021-10-11 14:40:00|69.67|67.67|68.27|66.27|69.67|67.67|67.71|65.71|0
1633963500000|2021-10-11 14:45:00|68.36|66.36|68.17|66.17|68.45|66.45|67.8|65.8|0
1633963800000|2021-10-11 14:50:00|68.27|66.27|69.01|67.01|69.48|67.48|68.27|66.27|0
1633964100000|2021-10-11 14:55:00|69.1|67.1|67.98|65.98|69.38|67.38|67.98|65.98|0
1633964400000|2021-10-11 15:00:00|68.17|66.17|68.63|66.63|68.72|66.72|67.98|65.98|0
1633964700000|2021-10-11 15:05:00|68.72|66.72|68.53|66.53|68.82|66.82|68.35|66.35|0
1633965000000|2021-10-11 15:10:00|68.63|66.63|67.97|65.97|68.91|66.91|67.97|65.97|0
1633965300000|2021-10-11 15:15:00|68.07|66.07|66.32|64.32|68.07|66.07|66.23|64.23|0
1633965600000|2021-10-11 15:20:00|66.41|64.41|67.23|65.23|67.42|65.42|66.32|64.32|0
1633965900000|2021-10-11 15:25:00|67.14|65.14|66.26|64.26|67.41|65.41|66.17|64.17|0
1633966200000|2021-10-11 15:30:00|66.17|64.17|67|65|67.18|65.18|66.17|64.17|0
1633966500000|2021-10-11 15:35:00|67.09|65.09|68.38|66.38|68.67|66.67|66.9|64.9|0
1633966800000|2021-10-11 15:40:00|68.57|66.57|68.8|66.8|69.04|67.04|68.48|66.48|0
1633967100000|2021-10-11 15:45:00|68.76|66.76|67.63|65.63|68.94|66.94|67.26|65.26|0
1633967400000|2021-10-11 15:50:00|67.73|65.73|67.26|65.26|67.82|65.82|66.71|64.71|0
1633967700000|2021-10-11 15:55:00|67.35|65.35|67.17|65.17|67.45|65.45|66.98|64.98|0
1633968000000|2021-10-11 16:00:00|67.07|65.07|64.88|62.88|67.44|65.44|64.7|62.7|0
1633968300000|2021-10-11 16:05:00|64.79|62.79|64.25|62.25|64.88|62.88|63.45|61.45|0
1633968600000|2021-10-11 16:10:00|64.34|62.34|62.65|60.65|64.7|62.7|62.43|60.43|0
1633968900000|2021-10-11 16:15:00|62.57|60.57|61.95|59.95|62.92|60.92|61.87|59.87|0
1633969200000|2021-10-11 16:20:00|61.87|59.87|62.83|60.83|62.83|60.83|61.78|59.78|0
1633969500000|2021-10-11 16:25:00|62.74|60.74|62.83|60.83|62.92|60.92|62.13|60.13|0
1633969800000|2021-10-11 16:30:00|62.74|60.74|62.21|60.21|62.92|60.92|62.04|60.04|0
1633970100000|2021-10-11 16:35:00|62.3|60.3|62.03|60.03|62.56|60.56|61.59|59.59|0
1633970400000|2021-10-11 16:40:00|61.94|59.94|61.33|59.33|62.12|60.12|61.24|59.24|0
1633970700000|2021-10-11 16:45:00|61.24|59.24|61.59|59.59|61.94|59.94|61.16|59.16|0
1633971000000|2021-10-11 16:50:00|61.5|59.5|60.72|58.72|61.59|59.59|59.77|57.77|0
1633971300000|2021-10-11 16:55:00|60.63|58.63|61.2|59.2|61.41|59.41|58.1|56.1|0
1633971600000|2021-10-11 17:00:00|61.37|59.37|59.06|57.06|61.37|59.37|58.55|56.55|0
1633971900000|2021-10-11 17:05:00|59.01|57.01|58.72|56.72|59.14|57.14|57.63|55.63|0
1633972200000|2021-10-11 17:10:00|58.8|56.8|59.26|57.26|59.9|57.9|58.8|56.8|0
1633972500000|2021-10-11 17:15:00|59.14|57.14|59.05|57.05|59.64|57.64|58.88|56.88|0
1633972800000|2021-10-11 17:20:00|59.3|57.3|56.63|54.63|59.3|57.3|56.47|54.47|0
1633973100000|2021-10-11 17:25:00|56.47|54.47|55.81|53.81|56.63|54.63|55.33|53.33|0
1633973400000|2021-10-11 17:30:00|55.9|53.9|56.24|54.24|58.31|56.31|53.52|51.52|0
1633973700000|2021-10-11 17:35:00|56.36|54.36|56.93|54.93|57.1|55.1|56.12|54.12|0
1633974000000|2021-10-11 17:40:00|56.77|54.77|57.34|55.34|57.43|55.43|56.77|54.77|0
1633974300000|2021-10-11 17:45:00|57.26|55.26|55.04|53.04|57.26|55.26|54|52|0
1633974600000|2021-10-11 17:50:00|54.96|52.96|55.93|53.93|56.01|54.01|54.55|52.55|0
1633974900000|2021-10-11 17:55:00|56.01|54.01|55.68|53.68|56.01|54.01|55.19|53.19|0
1633975200000|2021-10-11 18:00:00|55.76|53.76|56.08|54.08|56.08|54.08|55.35|53.35|0
1633975500000|2021-10-11 18:05:00|55.92|53.92|57.07|55.07|57.15|55.15|55.84|53.84|0
1633975800000|2021-10-11 18:10:00|57.15|55.15|57.73|55.73|57.9|55.9|56.98|54.98|0
1633976100000|2021-10-11 18:15:00|57.81|55.81|57.06|55.06|58.4|56.4|56.98|54.98|0
1633976400000|2021-10-11 18:20:00|56.98|54.98|55.59|53.59|57.06|55.06|55.59|53.59|0
1633976700000|2021-10-11 18:25:00|55.75|53.75|55.91|53.91|55.91|53.91|55.1|53.1|0
1633977000000|2021-10-11 18:30:00|55.83|53.83|56.15|54.15|56.48|54.48|55.34|53.34|0
1633977300000|2021-10-11 18:35:00|56.07|54.07|55.09|53.09|56.07|54.07|54.93|52.93|0
1633977600000|2021-10-11 18:40:00|54.93|52.93|56.06|54.06|56.47|54.47|54.93|52.93|0
1633977900000|2021-10-11 18:45:00|56.15|54.15|56.63|54.63|57.05|55.05|55.9|53.9|0
1633978200000|2021-10-11 18:50:00|56.55|54.55|56.06|54.06|56.72|54.72|54.85|52.85|0
1633978500000|2021-10-11 18:55:00|55.9|53.9|56.79|54.79|57.37|55.37|55.73|53.73|0
1633978800000|2021-10-11 19:00:00|56.71|54.71|57.29|55.29|57.45|55.45|56.55|54.55|0
1633979100000|2021-10-11 19:05:00|57.2|55.2|55.89|53.89|57.29|55.29|55.24|53.24|0
1633979400000|2021-10-11 19:10:00|55.97|53.97|56.54|54.54|56.87|54.87|55.56|53.56|0
1633979700000|2021-10-11 19:15:00|56.62|54.62|55.56|53.56|56.62|54.62|55.4|53.4|0
1633980000000|2021-10-11 19:20:00|55.64|53.64|54.75|52.75|55.88|53.88|54.51|52.51|0
1633980300000|2021-10-11 19:25:00|54.83|52.83|53.87|51.87|55.39|53.39|53.71|51.71|0
1633980600000|2021-10-11 19:30:00|53.79|51.79|53.47|51.47|54.67|52.67|53.47|51.47|0
1633980900000|2021-10-11 19:35:00|53.63|51.63|53.47|51.47|53.87|51.87|53.16|51.16|0
1633981200000|2021-10-11 19:40:00|53.55|51.55|53.07|51.07|53.7|51.7|52.76|50.76|0
1633981500000|2021-10-11 19:45:00|53.31|51.31|52.64|50.64|53.31|51.31|52.37|50.37|0
1633981800000|2021-10-11 19:50:00|52.14|50.14|51.32|49.32|52.21|50.21|49.06|47.06|0
1633982100000|2021-10-11 19:55:00|51.24|49.24|49.58|47.58|51.32|49.32|49.58|47.58|0
1633982400000|2021-10-11 20:00:00|49.8|47.8|48.9|46.9|49.8|47.8|48.76|46.76|0
1633982700000|2021-10-11 20:05:00|48.98|46.98|48.68|46.68|49.13|47.13|48.39|46.39|0
1633983000000|2021-10-11 20:10:00|48.75|46.75|49.12|47.12|49.35|47.35|48.68|46.68|0
1633983300000|2021-10-11 20:15:00|49.17|46.77|49.02|46.62|49.17|46.77|48.95|46.55|0
1633983600000|2021-10-11 20:20:00|49.1|46.7|49.24|46.84|49.39|46.99|48.95|46.55|0
1633983900000|2021-10-11 20:25:00|49.17|46.77|49.24|46.84|49.31|46.91|48.95|46.55|0
1633984200000|2021-10-11 20:30:00|49.17|46.77|48.72|46.32|49.24|46.84|48.72|46.32|0
1633984500000|2021-10-11 20:35:00|48.65|46.25|48.06|45.66|48.65|46.25|47.99|45.59|0
1633984800000|2021-10-11 20:40:00|47.99|45.59|48.35|45.95|48.5|46.1|47.99|45.59|0
1633985100000|2021-10-11 20:45:00|48.42|46.02|48.57|46.17|48.57|46.17|48.13|45.73|0
1633985400000|2021-10-11 20:50:00|48.49|46.09|48.49|46.09|48.49|46.09|48.2|45.8|0
1633985700000|2021-10-11 20:55:00|48.56|46.16|48.97|46.57|49.15|46.75|48.56|46.16|0
1633986000000|2021-10-11 21:00:00|48.86|46.46|48.87|46.47|48.9|46.5|48.8|46.4|0
1633986300000|2021-10-11 21:05:00|48.88|46.48|48.98|46.58|49|46.6|48.88|46.48|0
1633986600000|2021-10-11 21:10:00|48.9|46.5|49.01|46.61|49.06|46.66|48.87|46.47|0
1633986900000|2021-10-11 21:15:00|48.99|46.59|48.98|46.58|49.01|46.61|48.98|46.58|0
1633987200000|2021-10-11 21:20:00|49.02|46.62|49.02|46.62|49.04|46.64|48.95|46.55|0
1633987500000|2021-10-11 21:25:00|49.04|46.64|49.04|46.64|49.04|46.64|49.03|46.63|0
1633987800000|2021-10-11 21:30:00|49.05|46.65|49.09|46.69|49.16|46.76|49.05|46.65|0
1633988100000|2021-10-11 21:35:00|49.1|46.7|49.18|46.78|49.18|46.78|49.08|46.68|0
1633988400000|2021-10-11 21:40:00|49.19|46.79|49.11|46.71|49.19|46.79|49.08|46.68|0
1633988700000|2021-10-11 21:45:00|49.12|46.72|49.08|46.68|49.14|46.74|49.08|46.68|0
1633989000000|2021-10-11 21:50:00|49.06|46.66|49.21|46.81|49.21|46.81|49.06|46.66|0
1633989300000|2021-10-11 21:55:00|49.22|46.82|49.18|46.78|49.29|46.89|49.16|46.76|0
1633989600000|2021-10-11 22:00:00|49.23|46.83|49.12|46.72|49.57|47.17|48.53|46.13|0
1633989900000|2021-10-11 22:05:00|49.19|46.79|48.24|45.84|49.34|46.94|48.02|45.62|0
1633990200000|2021-10-11 22:10:00|48.31|45.91|48.53|46.13|48.6|46.2|48.23|45.83|0
1633990500000|2021-10-11 22:15:00|48.45|46.05|49.04|46.64|49.19|46.79|48.45|46.05|0
1633990800000|2021-10-11 22:20:00|49|46.6|49.19|46.79|49.56|47.16|48.97|46.57|0
1633991100000|2021-10-11 22:25:00|49.11|46.71|48.96|46.56|49.18|46.78|48.89|46.49|0
1633991400000|2021-10-11 22:30:00|49.03|46.63|49.11|46.71|49.55|47.15|49.03|46.63|0
1633991700000|2021-10-11 22:35:00|48.96|46.56|48.59|46.19|49.03|46.63|48.37|45.97|0
1633992000000|2021-10-11 22:40:00|48.51|46.11|48.73|46.33|48.73|46.33|48.44|46.04|0
1633992300000|2021-10-11 22:45:00|48.66|46.26|48.29|45.89|48.73|46.33|48.22|45.82|0
1633992600000|2021-10-11 22:50:00|48.22|45.82|48.07|45.67|48.44|46.04|48.07|45.67|0
1633992900000|2021-10-11 22:55:00|48|45.6|47.59|45.19|48.21|45.81|47.27|44.87|0
1633993200000|2021-10-11 23:00:00|47.48|45.08|47.92|45.52|47.99|45.59|47.27|44.87|0
1633993500000|2021-10-11 23:05:00|47.99|45.59|48.28|45.88|48.65|46.25|47.84|45.44|0
1633993800000|2021-10-11 23:10:00|48.35|45.95|48.57|46.17|48.87|46.47|48.21|45.81|0
1633994100000|2021-10-11 23:15:00|48.64|46.24|47.91|45.51|48.72|46.32|47.77|45.37|0
1633994400000|2021-10-11 23:20:00|47.95|45.55|48.49|46.09|48.57|46.17|47.84|45.44|0
1633994700000|2021-10-11 23:25:00|48.42|46.02|48.2|45.8|48.42|46.02|48.05|45.65|0
1633995000000|2021-10-11 23:30:00|48.34|45.94|48.05|45.65|48.34|45.94|47.69|45.29|0
1633995300000|2021-10-11 23:35:00|48.01|45.61|48.49|46.09|48.63|46.23|47.94|45.54|0
1633995600000|2021-10-11 23:40:00|48.56|46.16|48.41|46.01|48.71|46.31|48.26|45.86|0
1633995900000|2021-10-11 23:45:00|48.45|46.05|48.3|45.9|48.56|46.16|48.12|45.72|0
1633996200000|2021-10-11 23:50:00|48.26|45.86|48.63|46.23|48.7|46.3|48.11|45.71|0
1633996500000|2021-10-11 23:55:00|48.7|46.3|49.07|46.67|49.22|46.82|48.7|46.3|0
1633996800000|2021-10-12 00:00:00|48.99|46.59|49.14|46.74|49.36|46.96|48.62|46.22|0
1633997100000|2021-10-12 00:05:00|48.99|46.59|47.45|45.05|49.36|46.96|47.38|44.98|0
1633997400000|2021-10-12 00:10:00|47.52|45.12|46.73|44.33|47.52|45.12|46.3|43.9|0
1633997700000|2021-10-12 00:15:00|46.59|44.19|45.74|43.34|47.09|44.69|45.11|42.71|0
1633998000000|2021-10-12 00:20:00|45.81|43.41|45.59|43.19|45.95|43.55|45.38|42.98|0
1633998300000|2021-10-12 00:25:00|45.52|43.12|45.8|43.4|46.16|43.76|45.45|43.05|0
1633998600000|2021-10-12 00:30:00|45.59|43.19|45.66|43.26|46.15|43.75|45.41|43.01|0
1633998900000|2021-10-12 00:35:00|45.59|43.19|44.68|42.28|45.83|43.43|44.27|41.87|0
1633999200000|2021-10-12 00:40:00|44.75|42.35|43.72|41.32|44.75|42.35|43.55|41.15|0
1633999500000|2021-10-12 00:45:00|43.51|41.11|43.99|41.59|44.06|41.66|43.45|41.05|0
1633999800000|2021-10-12 00:50:00|44.06|41.66|44.67|42.27|44.67|42.27|43.85|41.45|0
1634000100000|2021-10-12 00:55:00|44.6|42.2|44.4|42|44.6|42.2|44.19|41.79|0
1634000400000|2021-10-12 01:00:00|44.26|41.86|43.85|41.45|44.67|42.27|43.78|41.38|0
1634000700000|2021-10-12 01:05:00|43.91|41.51|42.56|40.16|43.91|41.51|42.4|40|0
1634001000000|2021-10-12 01:10:00|42.43|40.03|42.23|39.83|42.9|40.5|42.1|39.7|0
1634001300000|2021-10-12 01:15:00|42.26|39.86|43.36|40.96|43.43|41.03|41.63|39.23|0
1634001600000|2021-10-12 01:20:00|43.43|41.03|43.5|41.1|43.84|41.44|43.29|40.89|0
1634001900000|2021-10-12 01:25:00|43.56|41.16|42.95|40.55|44.04|41.64|42.89|40.49|0
1634002200000|2021-10-12 01:30:00|43.02|40.62|43.5|41.1|43.97|41.57|42.62|40.22|0
1634002500000|2021-10-12 01:35:00|43.43|41.03|44.44|42.04|44.44|42.04|43.23|40.83|0
1634002800000|2021-10-12 01:40:00|44.51|42.11|44.72|42.32|44.99|42.59|44.24|41.84|0
1634003100000|2021-10-12 01:45:00|44.79|42.39|44.82|42.42|45.34|42.94|44.58|42.18|0
1634003400000|2021-10-12 01:50:00|44.78|42.38|44.23|41.83|45.2|42.8|44.23|41.83|0
1634003700000|2021-10-12 01:55:00|44.16|41.76|44.99|42.59|45.33|42.93|43.82|41.42|0
1634004000000|2021-10-12 02:00:00|45.06|42.66|45.26|42.86|45.54|43.14|44.64|42.24|0
1634004300000|2021-10-12 02:05:00|45.33|42.93|45.47|43.07|45.96|43.56|45.19|42.79|0
1634004600000|2021-10-12 02:10:00|45.43|43.03|45.5|43.1|45.75|43.35|44.98|42.58|0
1634004900000|2021-10-12 02:15:00|45.54|43.14|45.6|43.2|45.74|43.34|45.25|42.85|0
1634005200000|2021-10-12 02:20:00|45.67|43.27|45.25|42.85|45.67|43.27|44.77|42.37|0
1634005500000|2021-10-12 02:25:00|45.18|42.78|45.39|42.99|45.39|42.99|44.9|42.5|0
1634005800000|2021-10-12 02:30:00|45.32|42.92|45.11|42.71|45.53|43.13|45.11|42.71|0
1634006100000|2021-10-12 02:35:00|45.14|42.74|45.38|42.98|45.38|42.98|45.04|42.64|0
1634006400000|2021-10-12 02:40:00|45.42|43.02|46.15|43.75|46.29|43.89|45.38|42.98|0
1634006700000|2021-10-12 02:45:00|46.22|43.82|46.25|43.85|46.36|43.96|45.87|43.47|0
1634007000000|2021-10-12 02:50:00|46.29|43.89|45.66|43.26|46.29|43.89|45.45|43.05|0
1634007300000|2021-10-12 02:55:00|45.73|43.33|45.69|43.29|45.8|43.4|45.52|43.12|0
1634007600000|2021-10-12 03:00:00|45.72|43.32|46.11|43.71|46.14|43.74|45.58|43.18|0
1634007900000|2021-10-12 03:05:00|46.07|43.67|45.23|42.83|46.07|43.67|45.16|42.76|0
1634008200000|2021-10-12 03:10:00|45.16|42.76|44.61|42.21|45.44|43.04|44.54|42.14|0
1634008500000|2021-10-12 03:15:00|44.54|42.14|44.74|42.34|44.95|42.55|44.47|42.07|0
1634008800000|2021-10-12 03:20:00|44.81|42.41|44.81|42.41|45.09|42.69|44.71|42.31|0
1634009100000|2021-10-12 03:25:00|44.74|42.34|44.74|42.34|44.88|42.48|44.6|42.2|0
1634009400000|2021-10-12 03:30:00|44.67|42.27|43.88|41.48|44.67|42.27|43.85|41.45|0
1634009700000|2021-10-12 03:35:00|43.85|41.45|44.53|42.13|44.66|42.26|43.85|41.45|0
1634010000000|2021-10-12 03:40:00|44.46|42.06|44.46|42.06|44.7|42.3|44.46|42.06|0
1634010300000|2021-10-12 03:45:00|44.52|42.12|44.52|42.12|44.8|42.4|44.45|42.05|0
1634010600000|2021-10-12 03:50:00|44.49|42.09|44.31|41.91|44.73|42.33|44.31|41.91|0
1634010900000|2021-10-12 03:55:00|44.28|41.88|43.9|41.5|44.31|41.91|43.84|41.44|0
1634011200000|2021-10-12 04:00:00|43.83|41.43|44.65|42.25|44.79|42.39|43.83|41.43|0
1634011500000|2021-10-12 04:05:00|44.58|42.18|44.38|41.98|44.58|42.18|44.24|41.84|0
1634011800000|2021-10-12 04:10:00|44.31|41.91|44.44|42.04|44.75|42.35|44.24|41.84|0
1634012100000|2021-10-12 04:15:00|44.37|41.97|44.65|42.25|44.72|42.32|44.24|41.84|0
1634012400000|2021-10-12 04:20:00|44.71|42.31|44.78|42.38|44.78|42.38|44.51|42.11|0
1634012700000|2021-10-12 04:25:00|44.81|42.41|44.57|42.17|44.85|42.45|44.57|42.17|0
1634013000000|2021-10-12 04:30:00|44.64|42.24|44.64|42.24|44.71|42.31|44.57|42.17|0
1634013300000|2021-10-12 04:35:00|44.71|42.31|44.09|41.69|44.78|42.38|44.09|41.69|0
1634013600000|2021-10-12 04:40:00|44.16|41.76|44.7|42.3|44.91|42.51|44.16|41.76|0
1634013900000|2021-10-12 04:45:00|44.74|42.34|45.53|43.13|45.53|43.13|44.5|42.1|0
1634014200000|2021-10-12 04:50:00|45.46|43.06|44.97|42.57|45.46|43.06|44.97|42.57|0
1634014500000|2021-10-12 04:55:00|45.04|42.64|45.14|42.74|45.32|42.92|44.97|42.57|0
1634014800000|2021-10-12 05:00:00|45.11|42.71|46.09|43.69|46.23|43.83|44.83|42.43|0
1634015100000|2021-10-12 05:05:00|46.02|43.62|46.23|43.83|46.72|44.32|46.02|43.62|0
1634015400000|2021-10-12 05:10:00|46.3|43.9|46.22|43.82|46.3|43.9|45.8|43.4|0
1634015700000|2021-10-12 05:15:00|46.29|43.89|45.94|43.54|46.37|43.97|45.87|43.47|0
1634016000000|2021-10-12 05:20:00|45.9|43.5|46.25|43.85|46.5|44.1|45.9|43.5|0
1634016300000|2021-10-12 05:25:00|46.22|43.82|46.29|43.89|46.57|44.17|46.08|43.68|0
1634016600000|2021-10-12 05:30:00|46.36|43.96|45.58|43.18|46.64|44.24|45.58|43.18|0
1634016900000|2021-10-12 05:35:00|45.62|43.22|45.86|43.46|45.93|43.53|45.44|43.04|0
1634017200000|2021-10-12 05:40:00|45.79|43.39|45.72|43.32|45.79|43.39|45.44|43.04|0
1634017500000|2021-10-12 05:45:00|45.65|43.25|46|43.6|46.24|43.84|45.61|43.21|0
1634017800000|2021-10-12 05:50:00|46.07|43.67|45.79|43.39|46.14|43.74|44.61|42.21|0
1634018100000|2021-10-12 05:55:00|45.72|43.32|45.37|42.97|45.79|43.39|45.05|42.65|0
1634018400000|2021-10-12 06:00:00|45.16|42.76|42.76|40.36|45.16|42.76|42.63|40.23|0
1634018700000|2021-10-12 06:05:00|42.63|40.23|43.5|41.1|43.5|41.1|42.36|39.96|0
1634019000000|2021-10-12 06:10:00|43.37|40.97|43.16|40.76|43.84|41.44|43.09|40.69|0
1634019300000|2021-10-12 06:15:00|43.23|40.83|42.62|40.22|43.23|40.83|42.36|39.96|0
1634019600000|2021-10-12 06:20:00|42.56|40.16|43.5|41.1|43.56|41.16|42.49|40.09|0
1634019900000|2021-10-12 06:25:00|43.56|41.16|43.77|41.37|43.9|41.5|43.16|40.76|0
1634020200000|2021-10-12 06:30:00|43.7|41.3|43.09|40.69|43.83|41.43|43.02|40.62|0
1634020500000|2021-10-12 06:35:00|42.95|40.55|42.88|40.48|43.02|40.62|42.61|40.21|0
1634020800000|2021-10-12 06:40:00|42.95|40.55|43.35|40.95|43.62|41.22|42.88|40.48|0
1634021100000|2021-10-12 06:45:00|43.28|40.88|41.95|39.55|43.28|40.88|41.91|39.51|0
1634021400000|2021-10-12 06:50:00|42.08|39.68|41.25|38.85|42.68|40.28|41.22|38.82|0
1634021700000|2021-10-12 06:55:00|41.29|38.89|41.42|39.02|41.61|39.21|40.38|37.98|0
1634022000000|2021-10-12 07:00:00|41.68|39.28|41.1|38.7|42.59|40.19|36.43|34.03|0
1634022300000|2021-10-12 07:05:00|40.64|38.64|41.61|39.61|41.61|39.61|40.58|38.58|0
1634022600000|2021-10-12 07:10:00|41.65|39.65|43.98|41.98|44.08|42.08|41.42|39.42|0
1634022900000|2021-10-12 07:15:00|44.12|42.12|42.06|40.06|45.28|43.28|42|40|0
1634023200000|2021-10-12 07:20:00|42.27|40.27|43.22|41.22|43.25|41.25|42.06|40.06|0
1634023500000|2021-10-12 07:25:00|43.35|41.35|43.04|41.04|44.52|42.52|42.87|40.87|0
1634023800000|2021-10-12 07:30:00|43.08|41.08|43.83|41.83|43.97|41.97|42.53|40.53|0
1634024100000|2021-10-12 07:35:00|43.69|41.69|43.79|41.79|44.1|42.1|43.55|41.55|0
1634024400000|2021-10-12 07:40:00|43.83|41.83|43.62|41.62|44.03|42.03|43.55|41.55|0
1634024700000|2021-10-12 07:45:00|43.41|41.41|44.44|42.44|44.65|42.65|43.27|41.27|0
1634025000000|2021-10-12 07:50:00|44.37|42.37|44.44|42.44|44.65|42.65|43.92|41.92|0
1634025300000|2021-10-12 07:55:00|44.51|42.51|43.89|41.89|44.72|42.72|43.82|41.82|0
1634025600000|2021-10-12 08:00:00|43.95|41.95|43.85|41.85|45.03|43.03|43.85|41.85|0
1634025900000|2021-10-12 08:05:00|43.81|41.81|43.81|41.81|44.3|42.3|43.47|41.47|0
1634026200000|2021-10-12 08:10:00|43.78|41.78|43.53|41.53|44.19|42.19|43.26|41.26|0
1634026500000|2021-10-12 08:15:00|43.57|41.57|43.22|41.22|43.74|41.74|42.85|40.85|0
1634026800000|2021-10-12 08:20:00|43.12|41.12|45.06|43.06|45.13|43.13|42.92|40.92|0
1634027100000|2021-10-12 08:25:00|44.99|42.99|44.78|42.78|45.55|43.55|44.29|42.29|0
1634027400000|2021-10-12 08:30:00|44.85|42.85|44.84|42.84|45.16|43.16|44.49|42.49|0
1634027700000|2021-10-12 08:35:00|44.95|42.95|45.4|43.4|45.8|43.8|44.91|42.91|0
1634028000000|2021-10-12 08:40:00|45.55|43.55|45.69|43.69|45.83|43.83|45.4|43.4|0
1634028300000|2021-10-12 08:45:00|45.76|43.76|46.42|44.42|48.18|46.18|45.62|43.62|0
1634028600000|2021-10-12 08:50:00|46.35|44.35|46.49|44.49|47.22|45.22|46.35|44.35|0
1634028900000|2021-10-12 08:55:00|46.71|44.71|46.74|44.74|46.92|44.92|46.42|44.42|0
1634029200000|2021-10-12 09:00:00|47|45|47.43|45.43|47.43|45.43|46.85|44.85|0
1634029500000|2021-10-12 09:05:00|47.58|45.58|47.43|45.43|48.32|46.32|47.36|45.36|0
1634029800000|2021-10-12 09:10:00|47.36|45.36|48.09|46.09|48.09|46.09|47.14|45.14|0
1634030100000|2021-10-12 09:15:00|48.17|46.17|48.98|46.98|49.44|47.44|48.09|46.09|0
1634030400000|2021-10-12 09:20:00|49.17|47.17|48.91|46.91|49.36|47.36|48.91|46.91|0
1634030700000|2021-10-12 09:25:00|48.68|46.68|48.83|46.83|49.06|47.06|48.68|46.68|0
1634031000000|2021-10-12 09:30:00|48.79|46.79|48.6|46.6|49.01|47.01|48.45|46.45|0
1634031300000|2021-10-12 09:35:00|48.64|46.64|48.15|46.15|48.75|46.75|48.01|46.01|0
1634031600000|2021-10-12 09:40:00|48.08|46.08|48.23|46.23|48.45|46.45|48.01|46.01|0
1634031900000|2021-10-12 09:45:00|48.3|46.3|48.22|46.22|48.52|46.52|48|46|0
1634032200000|2021-10-12 09:50:00|48.3|46.3|48.37|46.37|48.59|46.59|48.22|46.22|0
1634032500000|2021-10-12 09:55:00|48.3|46.3|48.29|46.29|48.44|46.44|48.14|46.14|0
1634032800000|2021-10-12 10:00:00|48.22|46.22|48.44|46.44|49.04|47.04|48.07|46.07|0
1634033100000|2021-10-12 10:05:00|48.59|46.59|47.92|45.92|48.66|46.66|47.7|45.7|0
1634033400000|2021-10-12 10:10:00|47.88|45.88|47.4|45.4|47.88|45.88|47.11|45.11|0
1634033700000|2021-10-12 10:15:00|47.62|45.62|46.74|44.74|47.95|45.95|46.6|44.6|0
1634034000000|2021-10-12 10:20:00|46.81|44.81|46.67|44.67|46.92|44.92|46.59|44.59|0
1634034300000|2021-10-12 10:25:00|46.7|44.7|47.03|45.03|47.58|45.58|46.66|44.66|0
1634034600000|2021-10-12 10:30:00|47.17|45.17|47.02|45.02|47.39|45.39|46.95|44.95|0
1634034900000|2021-10-12 10:35:00|47.06|45.06|47.31|45.31|47.46|45.46|47.02|45.02|0
1634035200000|2021-10-12 10:40:00|47.28|45.28|47.86|45.86|48.12|46.12|47.24|45.24|0
1634035500000|2021-10-12 10:45:00|47.83|45.83|48.12|46.12|48.27|46.27|47.75|45.75|0
1634035800000|2021-10-12 10:50:00|48.2|46.2|49.05|47.05|49.09|47.09|48.12|46.12|0
1634036100000|2021-10-12 10:55:00|48.94|46.94|49.5|47.5|49.77|47.77|48.64|46.64|0
1634036400000|2021-10-12 11:00:00|49.54|47.54|48.79|46.79|49.69|47.69|48.71|46.71|0
1634036700000|2021-10-12 11:05:00|48.71|46.71|49.35|47.35|49.46|47.46|48.63|46.63|0
1634037000000|2021-10-12 11:10:00|49.31|47.31|49.46|47.46|49.61|47.61|49.08|47.08|0
1634037300000|2021-10-12 11:15:00|49.61|47.61|48.66|46.66|49.69|47.69|47.94|45.94|0
1634037600000|2021-10-12 11:20:00|48.58|46.58|48.96|46.96|49.26|47.26|48.58|46.58|0
1634037900000|2021-10-12 11:25:00|48.88|46.88|49.41|47.41|49.75|47.75|48.81|46.81|0
1634038200000|2021-10-12 11:30:00|49.33|47.33|48.88|46.88|49.64|47.64|48.88|46.88|0
1634038500000|2021-10-12 11:35:00|48.8|46.8|48.72|46.72|49.03|47.03|48.43|46.43|0
1634038800000|2021-10-12 11:40:00|48.76|46.76|48.2|46.2|48.8|46.8|48.12|46.12|0
1634039100000|2021-10-12 11:45:00|48.27|46.27|47.9|45.9|48.27|46.27|47.6|45.6|0
1634039400000|2021-10-12 11:50:00|47.97|45.97|48.12|46.12|48.34|46.34|47.97|45.97|0
1634039700000|2021-10-12 11:55:00|48.08|46.08|47.67|45.67|48.12|46.12|47.67|45.67|0
1634040000000|2021-10-12 12:00:00|47.6|45.6|47.89|45.89|48.11|46.11|47.52|45.52|0
1634040300000|2021-10-12 12:05:00|47.96|45.96|48.86|46.86|49.24|47.24|47.89|45.89|0
1634040600000|2021-10-12 12:10:00|48.79|46.79|49.09|47.09|49.24|47.24|48.67|46.67|0
1634040900000|2021-10-12 12:15:00|49.16|47.16|49.69|47.69|49.84|47.84|49.16|47.16|0
1634041200000|2021-10-12 12:20:00|49.61|47.61|50.84|48.84|51|49|49.42|47.42|0
1634041500000|2021-10-12 12:25:00|50.77|48.77|51.31|49.31|51.47|49.47|50.69|48.69|0
1634041800000|2021-10-12 12:30:00|51.23|49.23|50.53|48.53|51.23|49.23|50.37|48.37|0
1634042100000|2021-10-12 12:35:00|50.45|48.45|49.99|47.99|50.45|48.45|49.91|47.91|0
1634042400000|2021-10-12 12:40:00|50.06|48.06|49.22|47.22|50.06|48.06|48.62|46.62|0
1634042700000|2021-10-12 12:45:00|49.15|47.15|48.32|46.32|49.15|47.15|48.24|46.24|0
1634043000000|2021-10-12 12:50:00|48.24|46.24|48.76|46.76|48.92|46.92|48.17|46.17|0
1634043300000|2021-10-12 12:55:00|48.69|46.69|48.99|46.99|49.06|47.06|48.39|46.39|0
1634043600000|2021-10-12 13:00:00|49.06|47.06|49.36|47.36|49.52|47.52|48.76|46.76|0
1634043900000|2021-10-12 13:05:00|49.29|47.29|50.2|48.2|50.28|48.28|49.14|47.14|0
1634044200000|2021-10-12 13:10:00|50.13|48.13|50.2|48.2|50.98|48.98|50.05|48.05|0
1634044500000|2021-10-12 13:15:00|50.28|48.28|49.97|47.97|50.28|48.28|49.66|47.66|0
1634044800000|2021-10-12 13:20:00|50.05|48.05|50.04|48.04|50.2|48.2|49.81|47.81|0
1634045100000|2021-10-12 13:25:00|50.12|48.12|50.19|48.19|50.81|48.81|50.12|48.12|0
1634045400000|2021-10-12 13:30:00|50.27|48.27|50.64|48.64|52.28|50.28|48.9|46.9|0
1634045700000|2021-10-12 13:35:00|50.34|48.34|50.33|48.33|51.49|49.49|49.73|47.73|0
1634046000000|2021-10-12 13:40:00|50.18|48.18|47.19|45.19|51.26|49.26|47.04|45.04|0
1634046300000|2021-10-12 13:45:00|47.04|45.04|45.94|43.94|47.04|45.04|42.73|40.73|0
1634046600000|2021-10-12 13:50:00|45.72|43.72|48.88|46.88|51.13|49.13|45.51|43.51|0
1634046900000|2021-10-12 13:55:00|48.81|46.81|46.59|44.59|49.87|47.87|46.52|44.52|0
1634047200000|2021-10-12 14:00:00|46.16|44.16|46.12|44.12|48.65|46.65|46.02|44.02|0
1634047500000|2021-10-12 14:05:00|46.15|44.15|44.68|42.68|47.28|45.28|44.54|42.54|0
1634047800000|2021-10-12 14:10:00|44.75|42.75|46.77|44.77|46.77|44.77|44.61|42.61|0
1634048100000|2021-10-12 14:15:00|46.55|44.55|46.11|44.11|48.62|46.62|43.83|41.83|0
1634048400000|2021-10-12 14:20:00|46.04|44.04|45.96|43.96|46.98|44.98|45.1|43.1|0
1634048700000|2021-10-12 14:25:00|46.03|44.03|47.49|45.49|47.49|45.49|45.17|43.17|0
1634049000000|2021-10-12 14:30:00|47.12|45.12|47.04|45.04|47.78|45.78|45.88|43.88|0
1634049300000|2021-10-12 14:35:00|47.12|45.12|47.26|45.26|47.56|45.56|46.03|44.03|0
1634049600000|2021-10-12 14:40:00|47.33|45.33|46.75|44.75|48.45|46.45|46.67|44.67|0
1634049900000|2021-10-12 14:45:00|46.6|44.6|47.4|45.4|48|46|46.6|44.6|0
1634050200000|2021-10-12 14:50:00|47.26|45.26|46.31|44.31|47.77|45.77|45.8|43.8|0
1634050500000|2021-10-12 14:55:00|46.6|44.6|45.66|43.66|46.89|44.89|45.51|43.51|0
1634050800000|2021-10-12 15:00:00|45.87|43.87|47.1|45.1|48.44|46.44|45.87|43.87|0
1634051100000|2021-10-12 15:05:00|46.96|44.96|49.18|47.18|49.87|47.87|46.88|44.88|0
1634051400000|2021-10-12 15:10:00|49.41|47.41|46.96|44.96|49.56|47.56|46.89|44.89|0
1634051700000|2021-10-12 15:15:00|47.11|45.11|46.37|44.37|47.18|45.18|45.94|43.94|0
1634052000000|2021-10-12 15:20:00|46.45|44.45|47.62|45.62|47.62|45.62|46.16|44.16|0
1634052300000|2021-10-12 15:25:00|47.55|45.55|46.74|44.74|47.62|45.62|46.37|44.37|0
1634052600000|2021-10-12 15:30:00|46.81|44.81|45.71|43.71|47.25|45.25|45.71|43.71|0
1634052900000|2021-10-12 15:35:00|45.79|43.79|46.11|44.11|46.51|44.51|45.42|43.42|0
1634053200000|2021-10-12 15:40:00|46|44|45.93|43.93|46.36|44.36|45.28|43.28|0
1634053500000|2021-10-12 15:45:00|45.85|43.85|46.51|44.51|46.65|44.65|45.28|43.28|0
1634053800000|2021-10-12 15:50:00|46.58|44.58|47.61|45.61|47.69|45.69|46.58|44.58|0
1634054100000|2021-10-12 15:55:00|47.54|45.54|48.36|46.36|48.43|46.43|47.09|45.09|0
1634054400000|2021-10-12 16:00:00|48.51|46.51|50.19|48.19|50.19|48.19|48.36|46.36|0
1634054700000|2021-10-12 16:05:00|50.11|48.11|49.95|47.95|50.65|48.65|49.72|47.72|0
1634055000000|2021-10-12 16:10:00|50.03|48.03|49.49|47.49|50.57|48.57|49.26|47.26|0
1634055300000|2021-10-12 16:15:00|49.56|47.56|48.57|46.57|49.83|47.83|48.57|46.57|0
1634055600000|2021-10-12 16:20:00|48.42|46.42|48.65|46.65|48.8|46.8|48.2|46.2|0
1634055900000|2021-10-12 16:25:00|48.57|46.57|47.89|45.89|48.65|46.65|47.59|45.59|0
1634056200000|2021-10-12 16:30:00|47.82|45.82|45.61|43.61|48.04|46.04|45.54|43.54|0
1634056500000|2021-10-12 16:35:00|45.69|43.69|45.47|43.47|45.69|43.69|44.83|42.83|0
1634056800000|2021-10-12 16:40:00|45.54|43.54|45.86|43.86|45.9|43.9|45.25|43.25|0
1634057100000|2021-10-12 16:45:00|45.83|43.83|45.32|43.32|45.83|43.83|44.89|42.89|0
1634057400000|2021-10-12 16:50:00|45.25|43.25|44.89|42.89|45.68|43.68|44.82|42.82|0
1634057700000|2021-10-12 16:55:00|44.82|42.82|44.96|42.96|45.03|43.03|44.46|42.46|0
1634058000000|2021-10-12 17:00:00|45.03|43.03|44.67|42.67|45.03|43.03|44.1|42.1|0
1634058300000|2021-10-12 17:05:00|44.6|42.6|44.03|42.03|44.74|42.74|43.82|41.82|0
1634058600000|2021-10-12 17:10:00|43.89|41.89|44.95|42.95|45.09|43.09|43.89|41.89|0
1634058900000|2021-10-12 17:15:00|44.88|42.88|45.02|43.02|45.16|43.16|44.45|42.45|0
1634059200000|2021-10-12 17:20:00|44.98|42.98|43.74|41.74|45.23|43.23|43.74|41.74|0
1634059500000|2021-10-12 17:25:00|43.81|41.81|45.16|43.16|45.66|43.66|43.74|41.74|0
1634059800000|2021-10-12 17:30:00|45.01|43.01|45.88|43.88|45.95|43.95|44.66|42.66|0
1634060100000|2021-10-12 17:35:00|45.8|43.8|45.95|43.95|46.09|44.09|45.44|43.44|0
1634060400000|2021-10-12 17:40:00|46.09|44.09|46.75|44.75|46.82|44.82|45.95|43.95|0
1634060700000|2021-10-12 17:45:00|46.6|44.6|46.38|44.38|46.97|44.97|45.94|43.94|0
1634061000000|2021-10-12 17:50:00|46.45|44.45|44.86|42.86|46.82|44.82|44.86|42.86|0
1634061300000|2021-10-12 17:55:00|45|43|45|43|45.5|43.5|44.79|42.79|0
1634061600000|2021-10-12 18:00:00|44.79|42.79|45.93|43.93|46.01|44.01|44.64|42.64|0
1634061900000|2021-10-12 18:05:00|45.86|43.86|45.79|43.79|46.3|44.3|45.28|43.28|0
1634062200000|2021-10-12 18:10:00|45.93|43.93|47.03|45.03|47.17|45.17|45.71|43.71|0
1634062500000|2021-10-12 18:15:00|46.95|44.95|47.27|45.27|48.33|46.33|46.61|44.61|0
1634062800000|2021-10-12 18:20:00|47.2|45.2|46.61|44.61|47.5|45.5|46.61|44.61|0
1634063100000|2021-10-12 18:25:00|46.68|44.68|46.53|44.53|46.97|44.97|46.38|44.38|0
1634063400000|2021-10-12 18:30:00|46.6|44.6|46.31|44.31|46.9|44.9|46.02|44.02|0
1634063700000|2021-10-12 18:35:00|46.38|44.38|45.36|43.36|46.53|44.53|45.14|43.14|0
1634064000000|2021-10-12 18:40:00|45.43|43.43|45.65|43.65|45.79|43.79|45.07|43.07|0
1634064300000|2021-10-12 18:45:00|45.57|43.57|45.43|43.43|45.72|43.72|45.14|43.14|0
1634064600000|2021-10-12 18:50:00|45.5|43.5|46.22|44.22|46.23|44.23|45.21|43.21|0
1634064900000|2021-10-12 18:55:00|46.3|44.3|44.63|42.63|46.37|44.37|44.42|42.42|0
1634065200000|2021-10-12 19:00:00|44.67|42.67|43.99|41.99|44.77|42.77|43.43|41.43|0
1634065500000|2021-10-12 19:05:00|44.06|42.06|43.85|41.85|44.42|42.42|43.43|41.43|0
1634065800000|2021-10-12 19:10:00|43.92|41.92|44.41|42.41|44.77|42.77|43.85|41.85|0
1634066100000|2021-10-12 19:15:00|44.34|42.34|43.91|41.91|44.41|42.41|43.07|41.07|0
1634066400000|2021-10-12 19:20:00|43.7|41.7|44.41|42.41|44.62|42.62|43.07|41.07|0
1634066700000|2021-10-12 19:25:00|44.34|42.34|44.33|42.33|44.69|42.69|43.63|41.63|0
1634067000000|2021-10-12 19:30:00|44.19|42.19|44.4|42.4|44.62|42.62|43.56|41.56|0
1634067300000|2021-10-12 19:35:00|44.47|42.47|43.55|41.55|44.76|42.76|43.48|41.48|0
1634067600000|2021-10-12 19:40:00|43.62|41.62|41.22|39.22|43.69|41.69|41.08|39.08|0
1634067900000|2021-10-12 19:45:00|41.08|39.08|41.01|39.01|41.62|39.62|40.55|38.55|0
1634068200000|2021-10-12 19:50:00|40.95|38.95|41.28|39.28|41.35|39.35|40.48|38.48|0
1634068500000|2021-10-12 19:55:00|41.41|39.41|42.71|40.71|43.9|41.9|41.35|39.35|0
1634068800000|2021-10-12 20:00:00|42.09|40.09|40.34|38.34|42.09|40.09|39.49|37.49|0
1634069100000|2021-10-12 20:05:00|40.41|38.41|40.27|38.27|41.21|39.21|39.94|37.94|0
1634069400000|2021-10-12 20:10:00|40.34|38.34|40.34|38.34|40.67|38.67|40.01|38.01|0
1634069700000|2021-10-12 20:15:00|40.4|38|40.14|37.74|40.4|38|40.01|37.61|0
1634070000000|2021-10-12 20:20:00|40.2|37.8|39.81|37.41|40.2|37.8|39.74|37.34|0
1634070300000|2021-10-12 20:25:00|39.87|37.47|39.54|37.14|39.94|37.54|39.29|36.89|0
1634070600000|2021-10-12 20:30:00|39.48|37.08|39.54|37.14|39.87|37.47|39.22|36.82|0
1634070900000|2021-10-12 20:35:00|39.61|37.21|39.74|37.34|39.87|37.47|39.41|37.01|0
1634071200000|2021-10-12 20:40:00|39.8|37.4|40|37.6|40.19|37.79|39.67|37.27|0
1634071500000|2021-10-12 20:45:00|39.8|37.4|40.06|37.66|40.12|37.72|39.8|37.4|0
1634071800000|2021-10-12 20:50:00|39.99|37.59|39.73|37.33|40.06|37.66|39.66|37.26|0
1634072100000|2021-10-12 20:55:00|39.86|37.46|39.85|37.45|40.09|37.69|39.79|37.39|0
1634072400000|2021-10-12 21:00:00|39.89|37.49|39.92|37.52|39.94|37.54|39.78|37.38|0
1634072700000|2021-10-12 21:05:00|39.88|37.48|39.87|37.47|39.88|37.48|39.85|37.45|0
1634073000000|2021-10-12 21:10:00|39.83|37.43|39.84|37.44|39.84|37.44|39.65|37.25|0
1634073300000|2021-10-12 21:15:00|39.83|37.43|39.8|37.4|39.83|37.43|39.76|37.36|0
1634073600000|2021-10-12 21:20:00|39.81|37.41|39.83|37.43|39.84|37.44|39.79|37.39|0
1634073900000|2021-10-12 21:25:00|39.85|37.45|39.82|37.42|39.86|37.46|39.81|37.41|0
1634074200000|2021-10-12 21:30:00|39.84|37.44|39.72|37.32|39.87|37.47|39.72|37.32|0
1634074500000|2021-10-12 21:35:00|39.68|37.28|39.24|36.84|39.68|37.28|39.09|36.69|0
1634074800000|2021-10-12 21:40:00|39.25|36.85|39.3|36.9|39.31|36.91|39.2|36.8|0
1634075100000|2021-10-12 21:45:00|39.31|36.91|39.28|36.88|39.37|36.97|39.26|36.86|0
1634075400000|2021-10-12 21:50:00|39.29|36.89|39.33|36.93|39.35|36.95|39.29|36.89|0
1634075700000|2021-10-12 21:55:00|39.35|36.95|39.36|36.96|39.51|37.11|39.35|36.95|0
1634076000000|2021-10-12 22:00:00|39.54|37.14|40.16|37.76|40.29|37.89|39.54|37.14|0
1634076300000|2021-10-12 22:05:00|40.09|37.69|40.29|37.89|40.29|37.89|39.89|37.49|0
1634076600000|2021-10-12 22:10:00|40.16|37.76|40.02|37.62|40.22|37.82|39.76|37.36|0
1634076900000|2021-10-12 22:15:00|40.09|37.69|40.15|37.75|40.28|37.88|40.09|37.69|0
1634077200000|2021-10-12 22:20:00|40.18|37.78|40.28|37.88|40.48|38.08|40.02|37.62|0
1634077500000|2021-10-12 22:25:00|40.35|37.95|40.05|37.65|40.41|38.01|40.02|37.62|0
1634077800000|2021-10-12 22:30:00|40.08|37.68|40.08|37.68|40.28|37.88|40.08|37.68|0
1634078100000|2021-10-12 22:35:00|40.14|37.74|40.27|37.87|40.34|37.94|40.14|37.74|0
1634078400000|2021-10-12 22:40:00|40.31|37.91|40.27|37.87|40.41|38.01|40.21|37.81|0
1634078700000|2021-10-12 22:45:00|40.21|37.81|39.42|37.02|40.27|37.87|39.42|37.02|0
1634079000000|2021-10-12 22:50:00|39.45|37.05|39.87|37.47|39.94|37.54|39.45|37.05|0
1634079300000|2021-10-12 22:55:00|39.84|37.44|40.13|37.73|40.13|37.73|39.77|37.37|0
1634079600000|2021-10-12 23:00:00|40.07|37.67|40.56|38.16|40.59|38.19|40.03|37.63|0
1634079900000|2021-10-12 23:05:00|40.53|38.13|40.39|37.99|40.59|38.19|40.33|37.93|0
1634080200000|2021-10-12 23:10:00|40.33|37.93|40.22|37.82|40.39|37.99|40.06|37.66|0
1634080500000|2021-10-12 23:15:00|40.19|37.79|39.93|37.53|40.19|37.79|39.73|37.33|0
1634080800000|2021-10-12 23:20:00|39.86|37.46|39.99|37.59|40.06|37.66|39.73|37.33|0
1634081100000|2021-10-12 23:25:00|40.06|37.66|40.32|37.92|40.52|38.12|39.86|37.46|0
1634081400000|2021-10-12 23:30:00|40.25|37.85|40.32|37.92|40.38|37.98|40.12|37.72|0
1634081700000|2021-10-12 23:35:00|40.38|37.98|39.79|37.39|40.38|37.98|39.79|37.39|0
1634082000000|2021-10-12 23:40:00|39.82|37.42|39.92|37.52|40.11|37.71|39.79|37.39|0
1634082300000|2021-10-12 23:45:00|39.98|37.58|39.85|37.45|40.18|37.78|39.65|37.25|0
1634082600000|2021-10-12 23:50:00|39.91|37.51|39.72|37.32|40.05|37.65|39.59|37.19|0
1634082900000|2021-10-12 23:55:00|39.75|37.35|39.52|37.12|39.78|37.38|39.26|36.86|0
1634083200000|2021-10-13 00:00:00|39.65|37.25|40.24|37.84|40.44|38.04|39.45|37.05|0
1634083500000|2021-10-13 00:05:00|40.04|37.64|40.5|38.1|40.57|38.17|39.91|37.51|0
1634083800000|2021-10-13 00:10:00|40.57|38.17|41.1|38.7|41.23|38.83|40.43|38.03|0
1634084100000|2021-10-13 00:15:00|41.16|38.76|41.3|38.9|41.57|39.17|41.03|38.63|0
1634084400000|2021-10-13 00:20:00|41.36|38.96|41.29|38.89|41.56|39.16|41.09|38.69|0
1634084700000|2021-10-13 00:25:00|41.23|38.83|41.16|38.76|41.49|39.09|41.09|38.69|0
1634085000000|2021-10-13 00:30:00|41.22|38.82|41.15|38.75|41.22|38.82|40.49|38.09|0
1634085300000|2021-10-13 00:35:00|41.09|38.69|41.29|38.89|41.35|38.95|40.89|38.49|0
1634085600000|2021-10-13 00:40:00|41.35|38.95|41.96|39.56|42.1|39.7|41.22|38.82|0
1634085900000|2021-10-13 00:45:00|42.03|39.63|41.89|39.49|42.37|39.97|41.69|39.29|0
1634086200000|2021-10-13 00:50:00|41.82|39.42|42.16|39.76|42.23|39.83|41.69|39.29|0
1634086500000|2021-10-13 00:55:00|42.09|39.69|42.02|39.62|42.16|39.76|41.89|39.49|0
1634086800000|2021-10-13 01:00:00|41.95|39.55|41.64|39.24|42.16|39.76|41.51|39.11|0
1634087100000|2021-10-13 01:05:00|41.68|39.28|41.14|38.74|41.68|39.28|41.07|38.67|0
1634087400000|2021-10-13 01:10:00|41.07|38.67|41.07|38.67|41.27|38.87|41.07|38.67|0
1634087700000|2021-10-13 01:15:00|41.14|38.74|40.6|38.2|41.2|38.8|40.47|38.07|0
1634088000000|2021-10-13 01:20:00|40.53|38.13|40.33|37.93|40.53|38.13|39.81|37.41|0
1634088300000|2021-10-13 01:25:00|40.4|38|40.33|37.93|40.47|38.07|39.81|37.41|0
1634088600000|2021-10-13 01:30:00|40.4|38|40.33|37.93|40.86|38.46|40.33|37.93|0
1634088900000|2021-10-13 01:35:00|40.4|38|40.93|38.53|40.99|38.59|40.2|37.8|0
1634089200000|2021-10-13 01:40:00|40.86|38.46|40.79|38.39|40.99|38.59|40.72|38.32|0
1634089500000|2021-10-13 01:45:00|40.82|38.42|41.19|38.79|41.19|38.79|40.66|38.26|0
1634089800000|2021-10-13 01:50:00|41.12|38.72|40.92|38.52|41.12|38.72|40.72|38.32|0
1634090100000|2021-10-13 01:55:00|40.99|38.59|40.45|38.05|41.19|38.79|40.45|38.05|0
1634090400000|2021-10-13 02:00:00|40.52|38.12|40.71|38.31|40.85|38.45|40.32|37.92|0
1634090700000|2021-10-13 02:05:00|40.78|38.38|40.51|38.11|40.78|38.38|40.38|37.98|0
1634091000000|2021-10-13 02:10:00|40.58|38.18|40.18|37.78|40.71|38.31|40.18|37.78|0
1634091300000|2021-10-13 02:15:00|40.11|37.71|40.44|38.04|40.51|38.11|39.85|37.45|0
1634091600000|2021-10-13 02:20:00|40.38|37.98|40.31|37.91|40.54|38.14|40.24|37.84|0
1634091900000|2021-10-13 02:25:00|40.37|37.97|39.98|37.58|40.51|38.11|39.78|37.38|0
1634092200000|2021-10-13 02:30:00|40.04|37.64|40.37|37.97|40.44|38.04|39.97|37.57|0
1634092500000|2021-10-13 02:35:00|40.44|38.04|40.04|37.64|40.47|38.07|39.91|37.51|0
1634092800000|2021-10-13 02:40:00|39.97|37.57|40.07|37.67|40.1|37.7|39.77|37.37|0
1634093100000|2021-10-13 02:45:00|40.04|37.64|39.97|37.57|40.23|37.83|39.77|37.37|0
1634093400000|2021-10-13 02:50:00|39.9|37.5|40.16|37.76|40.23|37.83|39.84|37.44|0
1634093700000|2021-10-13 02:55:00|40.1|37.7|40.29|37.89|40.49|38.09|40.1|37.7|0
1634094000000|2021-10-13 03:00:00|40.49|38.09|40.75|38.35|41.16|38.76|40.49|38.09|0
1634094300000|2021-10-13 03:05:00|40.79|38.39|40.62|38.22|40.89|38.49|40.62|38.22|0
1634094600000|2021-10-13 03:10:00|40.65|38.25|40.55|38.15|40.75|38.35|40.49|38.09|0
1634094900000|2021-10-13 03:15:00|40.48|38.08|41.15|38.75|41.49|39.09|40.48|38.08|0
1634095200000|2021-10-13 03:20:00|41.22|38.82|41.35|38.95|41.62|39.22|41.22|38.82|0
1634095500000|2021-10-13 03:25:00|41.28|38.88|41.35|38.95|41.48|39.08|41.08|38.68|0
1634095800000|2021-10-13 03:30:00|41.28|38.88|41.21|38.81|41.41|39.01|41.21|38.81|0
1634096100000|2021-10-13 03:35:00|41.28|38.88|41.21|38.81|41.34|38.94|41.14|38.74|0
1634096400000|2021-10-13 03:40:00|41.27|38.87|41.27|38.87|41.41|39.01|41.21|38.81|0
1634096700000|2021-10-13 03:45:00|41.34|38.94|41.27|38.87|41.41|39.01|41.14|38.74|0
1634097000000|2021-10-13 03:50:00|41.34|38.94|41.1|38.7|41.34|38.94|41.07|38.67|0
1634097300000|2021-10-13 03:55:00|41.13|38.73|41.2|38.8|41.27|38.87|41.07|38.67|0
1634097600000|2021-10-13 04:00:00|41.27|38.87|41.53|39.13|41.6|39.2|41.27|38.87|0
1634097900000|2021-10-13 04:05:00|41.47|39.07|41.87|39.47|41.94|39.54|41.47|39.07|0
1634098200000|2021-10-13 04:10:00|41.83|39.43|41.6|39.2|41.94|39.54|41.6|39.2|0
1634098500000|2021-10-13 04:15:00|41.53|39.13|41.29|38.89|41.6|39.2|41.19|38.79|0
1634098800000|2021-10-13 04:20:00|41.26|38.86|41.59|39.19|41.59|39.19|41.26|38.86|0
1634099100000|2021-10-13 04:25:00|41.66|39.26|41.52|39.12|41.66|39.26|41.45|39.05|0
1634099400000|2021-10-13 04:30:00|41.55|39.15|41.69|39.29|41.72|39.32|41.25|38.85|0
1634099700000|2021-10-13 04:35:00|41.65|39.25|41.65|39.25|41.99|39.59|41.65|39.25|0
1634100000000|2021-10-13 04:40:00|41.59|39.19|41.85|39.45|41.85|39.45|41.58|39.18|0
1634100300000|2021-10-13 04:45:00|41.79|39.39|41.78|39.38|41.99|39.59|41.72|39.32|0
1634100600000|2021-10-13 04:50:00|41.72|39.32|41.71|39.31|41.75|39.35|41.58|39.18|0
1634100900000|2021-10-13 04:55:00|41.65|39.25|42.26|39.86|42.26|39.86|41.58|39.18|0
1634101200000|2021-10-13 05:00:00|42.33|39.93|42.25|39.85|42.46|40.06|41.98|39.58|0
1634101500000|2021-10-13 05:05:00|42.32|39.92|42.18|39.78|42.46|40.06|42.12|39.72|0
1634101800000|2021-10-13 05:10:00|42.12|39.72|42.28|39.88|42.32|39.92|41.77|39.37|0
1634102100000|2021-10-13 05:15:00|42.32|39.92|42.18|39.78|42.46|40.06|42.11|39.71|0
1634102400000|2021-10-13 05:20:00|42.08|39.68|41.63|39.23|42.11|39.71|41.63|39.23|0
1634102700000|2021-10-13 05:25:00|41.7|39.3|41.5|39.1|41.77|39.37|41.16|38.76|0
1634103000000|2021-10-13 05:30:00|41.43|39.03|41.36|38.96|41.5|39.1|41.23|38.83|0
1634103300000|2021-10-13 05:35:00|41.63|39.23|41.29|38.89|41.76|39.36|41.29|38.89|0
1634103600000|2021-10-13 05:40:00|41.36|38.96|40.95|38.55|41.36|38.96|40.88|38.48|0
1634103900000|2021-10-13 05:45:00|41.02|38.62|40.82|38.42|41.09|38.69|40.82|38.42|0
1634104200000|2021-10-13 05:50:00|40.75|38.35|41.08|38.68|41.15|38.75|40.55|38.15|0
1634104500000|2021-10-13 05:55:00|41.15|38.75|41.01|38.61|41.21|38.81|40.95|38.55|0
1634104800000|2021-10-13 06:00:00|40.88|38.48|41.75|39.35|41.96|39.56|40.48|38.08|0
1634105100000|2021-10-13 06:05:00|41.68|39.28|41.07|38.67|41.89|39.49|40.71|38.31|0
1634105400000|2021-10-13 06:10:00|41.14|38.74|40.61|38.21|41.34|38.94|40.54|38.14|0
1634105700000|2021-10-13 06:15:00|40.67|38.27|40.6|38.2|40.67|38.27|40.08|37.68|0
1634106000000|2021-10-13 06:20:00|40.63|38.23|40.47|38.07|40.8|38.4|40.47|38.07|0
1634106300000|2021-10-13 06:25:00|40.53|38.13|41.27|38.87|41.3|38.9|40.34|37.94|0
1634106600000|2021-10-13 06:30:00|41.16|38.76|41.06|38.66|41.2|38.8|40.93|38.53|0
1634106900000|2021-10-13 06:35:00|41.13|38.73|40.73|38.33|41.13|38.73|40.66|38.26|0
1634107200000|2021-10-13 06:40:00|40.66|38.26|40.72|38.32|40.99|38.59|40.59|38.19|0
1634107500000|2021-10-13 06:45:00|40.66|38.26|41.12|38.72|41.26|38.86|40.59|38.19|0
1634107800000|2021-10-13 06:50:00|41.16|38.76|41.46|39.06|41.53|39.13|41.06|38.66|0
1634108100000|2021-10-13 06:55:00|41.39|38.99|41.25|38.85|41.46|39.06|41.19|38.79|0
1634108400000|2021-10-13 07:00:00|41.12|38.72|39.73|37.33|41.19|38.79|39.47|37.07|0
1634108700000|2021-10-13 07:05:00|39.33|37.27|40.65|38.65|41.37|39.37|36.73|34.73|0
1634109000000|2021-10-13 07:10:00|40.62|38.62|41.51|39.51|41.51|39.51|40.46|38.46|0
1634109300000|2021-10-13 07:15:00|41.47|39.47|41.57|39.57|41.77|39.77|40.78|38.78|0
1634109600000|2021-10-13 07:20:00|41.51|39.51|41.31|39.31|41.51|39.51|40.98|38.98|0
1634109900000|2021-10-13 07:25:00|41.37|39.37|42.44|40.44|42.92|40.92|41.37|39.37|0
1634110200000|2021-10-13 07:30:00|42.51|40.51|44.08|42.08|44.08|42.08|42.51|40.51|0
1634110500000|2021-10-13 07:35:00|44.01|42.01|44.5|42.5|44.78|42.78|44.01|42.01|0
1634110800000|2021-10-13 07:40:00|44.64|42.64|44.15|42.15|44.71|42.71|44.01|42.01|0
1634111100000|2021-10-13 07:45:00|44.29|42.29|44.49|42.49|44.49|42.49|44.08|42.08|0
1634111400000|2021-10-13 07:50:00|44.63|42.63|44.04|42.04|45.62|43.62|43.4|41.4|0
1634111700000|2021-10-13 07:55:00|44.11|42.11|44.11|42.11|44.39|42.39|43.69|41.69|0
1634112000000|2021-10-13 08:00:00|44.18|42.18|43.96|41.96|44.32|42.32|43.89|41.89|0
1634112300000|2021-10-13 08:05:00|43.89|41.89|43.68|41.68|43.96|41.96|43.27|41.27|0
1634112600000|2021-10-13 08:10:00|43.75|41.75|43.96|41.96|44.31|42.31|43.72|41.72|0
1634112900000|2021-10-13 08:15:00|43.92|41.92|45.37|43.37|45.37|43.37|43.61|41.61|0
1634113200000|2021-10-13 08:20:00|45.44|43.44|45.87|43.87|45.87|43.87|45.01|43.01|0
1634113500000|2021-10-13 08:25:00|45.94|43.94|45.69|43.69|46.09|44.09|45.65|43.65|0
1634113800000|2021-10-13 08:30:00|45.72|43.72|45.65|43.65|45.83|43.83|45.44|43.44|0
1634114100000|2021-10-13 08:35:00|45.72|43.72|45.22|43.22|45.87|43.87|45.22|43.22|0
1634114400000|2021-10-13 08:40:00|45.25|43.25|46.59|44.59|46.66|44.66|45.08|43.08|0
1634114700000|2021-10-13 08:45:00|46.51|44.51|47.32|45.32|47.39|45.39|46.37|44.37|0
1634115000000|2021-10-13 08:50:00|47.35|45.35|47.17|45.17|47.84|45.84|47.1|45.1|0
1634115300000|2021-10-13 08:55:00|47.24|45.24|46.73|44.73|47.24|45.24|46.58|44.58|0
1634115600000|2021-10-13 09:00:00|46.87|44.87|46.29|44.29|46.87|44.87|46.29|44.29|0
1634115900000|2021-10-13 09:05:00|46.21|44.21|45.96|43.96|46.43|44.43|45.85|43.85|0
1634116200000|2021-10-13 09:10:00|45.99|43.99|46.39|44.39|46.65|44.65|45.85|43.85|0
1634116500000|2021-10-13 09:15:00|46.43|44.43|46.61|44.61|46.86|44.86|46.43|44.43|0
1634116800000|2021-10-13 09:20:00|46.57|44.57|47.15|45.15|47.23|45.23|46.5|44.5|0
1634117100000|2021-10-13 09:25:00|47.08|45.08|46.57|44.57|47.23|45.23|46.2|44.2|0
1634117400000|2021-10-13 09:30:00|46.64|44.64|46.56|44.56|46.86|44.86|46.53|44.53|0
1634117700000|2021-10-13 09:35:00|46.64|44.64|47.15|45.15|47.29|45.29|46.49|44.49|0
1634118000000|2021-10-13 09:40:00|47.18|45.18|46.78|44.78|47.22|45.22|46.63|44.63|0
1634118300000|2021-10-13 09:45:00|46.85|44.85|46.85|44.85|47.07|45.07|46.7|44.7|0
1634118600000|2021-10-13 09:50:00|46.88|44.88|46.85|44.85|47.07|45.07|46.66|44.66|0
1634118900000|2021-10-13 09:55:00|46.92|44.92|46.41|44.41|46.99|44.99|46.33|44.33|0
1634119200000|2021-10-13 10:00:00|46.48|44.48|46.44|44.44|46.99|44.99|46.33|44.33|0
1634119500000|2021-10-13 10:05:00|46.4|44.4|46.4|44.4|46.77|44.77|46.4|44.4|0
1634119800000|2021-10-13 10:10:00|46.47|44.47|46.54|44.54|46.77|44.77|46.4|44.4|0
1634120100000|2021-10-13 10:15:00|46.62|44.62|47.57|45.57|47.79|45.79|46.62|44.62|0
1634120400000|2021-10-13 10:20:00|47.5|45.5|46.69|44.69|47.5|45.5|46.32|44.32|0
1634120700000|2021-10-13 10:25:00|46.76|44.76|46.47|44.47|46.76|44.76|46.47|44.47|0
1634121000000|2021-10-13 10:30:00|46.39|44.39|46.32|44.32|46.76|44.76|46.32|44.32|0
1634121300000|2021-10-13 10:35:00|46.39|44.39|45.81|43.81|46.39|44.39|45.59|43.59|0
1634121600000|2021-10-13 10:40:00|45.74|43.74|45.81|43.81|45.81|43.81|45.45|43.45|0
1634121900000|2021-10-13 10:45:00|45.73|43.73|45.8|43.8|46.02|44.02|45.62|43.62|0
1634122200000|2021-10-13 10:50:00|45.88|43.88|46.09|44.09|46.31|44.31|45.87|43.87|0
1634122500000|2021-10-13 10:55:00|46.16|44.16|45.65|43.65|46.16|44.16|45.3|43.3|0
1634122800000|2021-10-13 11:00:00|45.58|43.58|45.69|43.69|45.8|43.8|45.3|43.3|0
1634123100000|2021-10-13 11:05:00|45.72|43.72|45.01|43.01|45.72|43.72|45.01|43.01|0
1634123400000|2021-10-13 11:10:00|44.94|42.94|45.15|43.15|45.25|43.25|44.58|42.58|0
1634123700000|2021-10-13 11:15:00|45.22|43.22|45.9|43.9|46.22|44.22|45.18|43.18|0
1634124000000|2021-10-13 11:20:00|45.86|43.86|45.86|43.86|46.08|44.08|45.79|43.79|0
1634124300000|2021-10-13 11:25:00|45.79|43.79|46.51|44.51|46.51|44.51|45.79|43.79|0
1634124600000|2021-10-13 11:30:00|46.58|44.58|46.51|44.51|46.73|44.73|46.36|44.36|0
1634124900000|2021-10-13 11:35:00|46.58|44.58|46.07|44.07|46.73|44.73|45.92|43.92|0
1634125200000|2021-10-13 11:40:00|46.14|44.14|46.07|44.07|46.21|44.21|45.92|43.92|0
1634125500000|2021-10-13 11:45:00|45.99|43.99|46.14|44.14|46.21|44.21|45.99|43.99|0
1634125800000|2021-10-13 11:50:00|46.06|44.06|46.72|44.72|46.72|44.72|45.99|43.99|0
1634126100000|2021-10-13 11:55:00|46.79|44.79|46.35|44.35|47.01|45.01|46.28|44.28|0
1634126400000|2021-10-13 12:00:00|46.42|44.42|47.15|45.15|47.3|45.3|46.35|44.35|0
1634126700000|2021-10-13 12:05:00|47.01|45.01|46.49|44.49|47.01|45.01|46.42|44.42|0
1634127000000|2021-10-13 12:10:00|46.56|44.56|46.93|44.93|47|45|46.49|44.49|0
1634127300000|2021-10-13 12:15:00|47|45|46.34|44.34|47|45|46.34|44.34|0
1634127600000|2021-10-13 12:20:00|46.27|44.27|46.19|44.19|46.34|44.34|45.76|43.76|0
1634127900000|2021-10-13 12:25:00|46.12|44.12|46.19|44.19|46.48|44.48|45.97|43.97|0
1634128200000|2021-10-13 12:30:00|45.18|43.18|44.4|42.4|47.81|45.81|44.4|42.4|0
1634128500000|2021-10-13 12:35:00|44.26|42.26|44.19|42.19|45.11|43.11|44.19|42.19|0
1634128800000|2021-10-13 12:40:00|44.12|42.12|42.46|40.46|44.19|42.19|42.46|40.46|0
1634129100000|2021-10-13 12:45:00|42.52|40.52|42.73|40.73|42.93|40.93|42.12|40.12|0
1634129400000|2021-10-13 12:50:00|42.45|40.45|43.97|41.97|44.04|42.04|42.45|40.45|0
1634129700000|2021-10-13 12:55:00|43.9|41.9|42.48|40.48|43.97|41.97|42.27|40.27|0
1634130000000|2021-10-13 13:00:00|42.41|40.41|42.82|40.82|43.03|41.03|42.34|40.34|0
1634130300000|2021-10-13 13:05:00|42.89|40.89|43.23|41.23|43.23|41.23|42.06|40.06|0
1634130600000|2021-10-13 13:10:00|43.16|41.16|44.07|42.07|44.07|42.07|43.16|41.16|0
1634130900000|2021-10-13 13:15:00|44|42|45.14|43.14|45.57|43.57|44|42|0
1634131200000|2021-10-13 13:20:00|45.28|43.28|46.04|44.04|46.3|44.3|45.07|43.07|0
1634131500000|2021-10-13 13:25:00|46.01|44.01|45.93|43.93|46.44|44.44|45.64|43.64|0
1634131800000|2021-10-13 13:30:00|45.86|43.86|44.83|42.83|47.03|45.03|44.26|42.26|0
1634132100000|2021-10-13 13:35:00|44.69|42.69|45.85|43.85|45.85|43.85|44.69|42.69|0
1634132400000|2021-10-13 13:40:00|46.29|44.29|43.82|41.82|46.29|44.29|43.05|41.05|0
1634132700000|2021-10-13 13:45:00|43.97|41.97|41.18|39.18|43.97|41.97|41.18|39.18|0
1634133000000|2021-10-13 13:50:00|40.98|38.98|39.58|37.58|41.32|39.32|39.51|37.51|0
1634133300000|2021-10-13 13:55:00|39.64|37.64|40.51|38.51|41.18|39.18|39.18|37.18|0
1634133600000|2021-10-13 14:00:00|40.17|38.17|40.57|38.57|40.57|38.57|39.25|37.25|0
1634133900000|2021-10-13 14:05:00|40.17|38.17|39.57|37.57|40.44|38.44|39.31|37.31|0
1634134200000|2021-10-13 14:10:00|39.77|37.77|37|35|40.1|38.1|36.19|34.19|0
1634134500000|2021-10-13 14:15:00|36.91|34.91|38.51|36.51|38.57|36.57|34.96|32.96|0
1634134800000|2021-10-13 14:20:00|38.57|36.57|37.67|35.67|38.7|36.7|37.23|35.23|0
1634135100000|2021-10-13 14:25:00|37.8|35.8|37.17|35.17|38.44|36.44|36.79|34.79|0
1634135400000|2021-10-13 14:30:00|37.1|35.1|39.35|37.35|39.35|37.35|36.73|34.73|0
1634135700000|2021-10-13 14:35:00|39.25|37.25|38.76|36.76|40.01|38.01|38.63|36.63|0
1634136000000|2021-10-13 14:40:00|38.56|36.56|40.47|38.47|40.47|38.47|38.5|36.5|0
1634136300000|2021-10-13 14:45:00|40.54|38.54|39.94|37.94|40.87|38.87|39.67|37.67|0
1634136600000|2021-10-13 14:50:00|39.87|37.87|39.27|37.27|40.27|38.27|39.21|37.21|0
1634136900000|2021-10-13 14:55:00|39.21|37.21|39.14|37.14|39.73|37.73|38.95|36.95|0
1634137200000|2021-10-13 15:00:00|39.47|37.47|40.13|38.13|40.4|38.4|39.01|37.01|0
1634137500000|2021-10-13 15:05:00|40.19|38.19|38.76|36.76|41.29|39.29|38.76|36.76|0
1634137800000|2021-10-13 15:10:00|38.82|36.82|38.89|36.89|39.22|37.22|38.2|36.2|0
1634138100000|2021-10-13 15:15:00|38.95|36.95|39.02|37.02|39.48|37.48|38.62|36.62|0
1634138400000|2021-10-13 15:20:00|39.08|37.08|38.1|36.1|39.21|37.21|38.03|36.03|0
1634138700000|2021-10-13 15:25:00|38.23|36.23|37.72|35.72|38.36|36.36|37.02|35.02|0
1634139000000|2021-10-13 15:30:00|37.65|35.65|37.01|35.01|37.65|35.65|36.44|34.44|0
1634139300000|2021-10-13 15:35:00|37.14|35.14|37.46|35.46|37.52|35.52|36.19|34.19|0
1634139600000|2021-10-13 15:40:00|37.59|35.59|38.56|36.56|38.76|36.76|37.46|35.46|0
1634139900000|2021-10-13 15:45:00|38.49|36.49|40.5|38.5|41.05|39.05|38.3|36.3|0
1634140200000|2021-10-13 15:50:00|40.43|38.43|39.5|37.5|40.98|38.98|39.47|37.47|0
1634140500000|2021-10-13 15:55:00|39.57|37.57|39.63|37.63|39.93|37.93|39.43|37.43|0
1634140800000|2021-10-13 16:00:00|39.83|37.83|39.3|37.3|39.83|37.83|39.23|37.23|0
1634141100000|2021-10-13 16:05:00|39.26|37.26|39.96|37.96|40|38|39.23|37.23|0
1634141400000|2021-10-13 16:10:00|39.9|37.9|39.96|37.96|40.17|38.17|39.69|37.69|0
1634141700000|2021-10-13 16:15:00|39.89|37.89|39.49|37.49|40.1|38.1|39.22|37.22|0
1634142000000|2021-10-13 16:20:00|39.42|37.42|39.55|37.55|39.62|37.62|38.96|36.96|0
1634142300000|2021-10-13 16:25:00|39.62|37.62|40.5|38.5|40.57|38.57|39.55|37.55|0
1634142600000|2021-10-13 16:30:00|40.43|38.43|39.62|37.62|40.43|38.43|39.55|37.55|0
1634142900000|2021-10-13 16:35:00|39.55|37.55|40.02|38.02|40.15|38.15|39.55|37.55|0
1634143200000|2021-10-13 16:40:00|39.95|37.95|40.63|38.63|40.97|38.97|39.95|37.95|0
1634143500000|2021-10-13 16:45:00|40.59|38.59|40.01|38.01|40.59|38.59|39.21|37.21|0
1634143800000|2021-10-13 16:50:00|40.08|38.08|39.88|37.88|40.15|38.15|39.48|37.48|0
1634144100000|2021-10-13 16:55:00|40.01|38.01|40.45|38.45|40.55|38.55|39.68|37.68|0
1634144400000|2021-10-13 17:00:00|40.35|38.35|40.89|38.89|40.95|38.95|40.01|38.01|0
1634144700000|2021-10-13 17:05:00|41.5|39.5|41.77|39.77|42.12|40.12|41.36|39.36|0
1634145000000|2021-10-13 17:10:00|41.84|39.84|42.04|40.04|42.53|40.53|41.7|39.7|0
1634145300000|2021-10-13 17:15:00|41.97|39.97|42.11|40.11|42.18|40.18|41.63|39.63|0
1634145600000|2021-10-13 17:20:00|42.18|40.18|42.67|40.67|42.74|40.74|41.97|39.97|0
1634145900000|2021-10-13 17:25:00|42.6|40.6|43.72|41.72|43.8|41.8|42.53|40.53|0
1634146200000|2021-10-13 17:30:00|43.65|41.65|44.37|42.37|45.02|43.02|43.65|41.65|0
1634146500000|2021-10-13 17:35:00|44.3|42.3|45.16|43.16|45.38|43.38|44.08|42.08|0
1634146800000|2021-10-13 17:40:00|45.2|43.2|44.8|42.8|45.35|43.35|44.51|42.51|0
1634147100000|2021-10-13 17:45:00|44.73|42.73|44.36|42.36|45.01|43.01|44.36|42.36|0
1634147400000|2021-10-13 17:50:00|44.43|42.43|44.87|42.87|44.94|42.94|44.22|42.22|0
1634147700000|2021-10-13 17:55:00|44.79|42.79|44.03|42.03|44.94|42.94|44|42|0
1634148000000|2021-10-13 18:00:00|44|42|44.28|42.28|47.61|45.61|43.71|41.71|0
1634148300000|2021-10-13 18:05:00|44.57|42.57|44.57|42.57|45.08|43.08|42.37|40.37|0
1634148600000|2021-10-13 18:10:00|44.5|42.5|46.03|44.03|46.18|44.18|43.35|41.35|0
1634148900000|2021-10-13 18:15:00|45.81|43.81|44.78|42.78|45.81|43.81|44.17|42.17|0
1634149200000|2021-10-13 18:20:00|44.93|42.93|44.89|42.89|45.81|43.81|44.89|42.89|0
1634149500000|2021-10-13 18:25:00|44.93|42.93|43.98|41.98|45.14|43.14|43.77|41.77|0
1634149800000|2021-10-13 18:30:00|44.13|42.13|43.34|41.34|44.34|42.34|43.13|41.13|0
1634150100000|2021-10-13 18:35:00|43.37|41.37|43.27|41.27|43.91|41.91|43.13|41.13|0
1634150400000|2021-10-13 18:40:00|43.2|41.2|42.42|40.42|43.27|41.27|41.73|39.73|0
1634150700000|2021-10-13 18:45:00|42.56|40.56|42.56|40.56|42.77|40.77|42.07|40.07|0
1634151000000|2021-10-13 18:50:00|42.63|40.63|42.98|40.98|43.4|41.4|42.42|40.42|0
1634151300000|2021-10-13 18:55:00|42.91|40.91|43.26|41.26|43.76|41.76|42.91|40.91|0
1634151600000|2021-10-13 19:00:00|43.19|41.19|42.55|40.55|43.65|41.65|42.41|40.41|0
1634151900000|2021-10-13 19:05:00|42.62|40.62|44.83|42.83|44.83|42.83|42.2|40.2|0
1634152200000|2021-10-13 19:10:00|44.98|42.98|43.82|41.82|45.05|43.05|43.61|41.61|0
1634152500000|2021-10-13 19:15:00|43.68|41.68|43.75|41.75|44.54|42.54|43.61|41.61|0
1634152800000|2021-10-13 19:20:00|43.82|41.82|43.25|41.25|43.96|41.96|43.25|41.25|0
1634153100000|2021-10-13 19:25:00|43.32|41.32|43.14|41.14|43.46|41.46|43.03|41.03|0
1634153400000|2021-10-13 19:30:00|43.1|41.1|43.88|41.88|44.24|42.24|43.03|41.03|0
1634153700000|2021-10-13 19:35:00|43.95|41.95|44.39|42.39|45.5|43.5|43.81|41.81|0
1634154000000|2021-10-13 19:40:00|44.53|42.53|43.46|41.46|44.75|42.75|43.46|41.46|0
1634154300000|2021-10-13 19:45:00|43.39|41.39|45.11|43.11|45.11|43.11|43.32|41.32|0
1634154600000|2021-10-13 19:50:00|44.96|42.96|45.4|43.4|45.84|43.84|44.75|42.75|0
1634154900000|2021-10-13 19:55:00|45.33|43.33|45.18|43.18|45.33|43.33|44.6|42.6|0
1634155200000|2021-10-13 20:00:00|45.32|43.32|45.76|43.76|45.76|43.76|45.18|43.18|0
1634155500000|2021-10-13 20:05:00|45.69|43.69|45.39|43.39|45.69|43.69|45.25|43.25|0
1634155800000|2021-10-13 20:10:00|45.32|43.32|44.59|42.59|45.32|43.32|44.59|42.59|0
1634156100000|2021-10-13 20:15:00|44.86|42.46|44.93|42.53|45.08|42.68|44.72|42.32|0
1634156400000|2021-10-13 20:20:00|45|42.6|45.07|42.67|45.07|42.67|45|42.6|0
1634156700000|2021-10-13 20:25:00|45.15|42.75|45.36|42.96|45.36|42.96|45.07|42.67|0
1634157000000|2021-10-13 20:30:00|45.29|42.89|45.29|42.89|45.36|42.96|45.14|42.74|0
1634157300000|2021-10-13 20:35:00|45.36|42.96|45.36|42.96|45.43|43.03|45.29|42.89|0
1634157600000|2021-10-13 20:40:00|45.32|42.92|45.36|42.96|45.43|43.03|45.28|42.88|0
1634157900000|2021-10-13 20:45:00|45.32|42.92|45.28|42.88|45.36|42.96|45.28|42.88|0
1634158200000|2021-10-13 20:50:00|45.21|42.81|45.35|42.95|45.35|42.95|45.06|42.66|0
1634158500000|2021-10-13 20:55:00|45.43|43.03|45.39|42.99|45.5|43.1|45.35|42.95|0
1634158800000|2021-10-13 21:00:00|45.32|42.92|45.28|42.88|45.38|42.98|45.26|42.86|0
1634159100000|2021-10-13 21:05:00|45.29|42.89|45.3|42.9|45.31|42.91|45.28|42.88|0
1634159400000|2021-10-13 21:10:00|45.31|42.91|45.22|42.82|45.31|42.91|45.22|42.82|0
1634159700000|2021-10-13 21:15:00|45.23|42.83|45.3|42.9|45.39|42.99|45.23|42.83|0
1634160000000|2021-10-13 21:20:00|45.29|42.89|45.32|42.92|45.32|42.92|45.29|42.89|0
1634160300000|2021-10-13 21:25:00|45.33|42.93|45.34|42.94|45.35|42.95|45.29|42.89|0
1634160600000|2021-10-13 21:30:00|45.35|42.95|45.35|42.95|45.38|42.98|45.35|42.95|0
1634160900000|2021-10-13 21:35:00|45.36|42.96|45.31|42.91|45.41|43.01|45.31|42.91|0
1634161200000|2021-10-13 21:40:00|45.32|42.92|45.32|42.92|45.33|42.93|45.31|42.91|0
1634161500000|2021-10-13 21:45:00|45.33|42.93|45.32|42.92|45.33|42.93|45.31|42.91|0
1634161800000|2021-10-13 21:50:00|45.38|42.98|45.35|42.95|45.39|42.99|45.35|42.95|0
1634162100000|2021-10-13 21:55:00|45.34|42.94|45.41|43.01|45.46|43.06|45.34|42.94|0
1634162400000|2021-10-13 22:00:00|45.28|42.88|45.69|43.29|45.76|43.36|45.28|42.88|0
1634162700000|2021-10-13 22:05:00|45.54|43.14|46.27|43.87|46.42|44.02|45.47|43.07|0
1634163000000|2021-10-13 22:10:00|46.2|43.8|46.72|44.32|46.72|44.32|46.2|43.8|0
1634163300000|2021-10-13 22:15:00|46.64|44.24|46.34|43.94|46.72|44.32|46.34|43.94|0
1634163600000|2021-10-13 22:20:00|46.42|44.02|46.94|44.54|47.09|44.69|46.38|43.98|0
1634163900000|2021-10-13 22:25:00|46.9|44.5|47.01|44.61|47.16|44.76|46.71|44.31|0
1634164200000|2021-10-13 22:30:00|47.09|44.69|47.38|44.98|47.69|45.29|47.01|44.61|0
1634164500000|2021-10-13 22:35:00|47.46|45.06|47.53|45.13|47.68|45.28|47.46|45.06|0
1634164800000|2021-10-13 22:40:00|47.46|45.06|47.15|44.75|47.46|45.06|47.08|44.68|0
1634165100000|2021-10-13 22:45:00|47.08|44.68|47.08|44.68|47.08|44.68|46.85|44.45|0
1634165400000|2021-10-13 22:50:00|46.93|44.53|46.92|44.52|47.15|44.75|46.85|44.45|0
1634165700000|2021-10-13 22:55:00|46.85|44.45|47|44.6|47|44.6|46.85|44.45|0
1634166000000|2021-10-13 23:00:00|47.03|44.63|47.37|44.97|47.37|44.97|47.03|44.63|0
1634166300000|2021-10-13 23:05:00|47.29|44.89|46.92|44.52|47.33|44.93|46.92|44.52|0
1634166600000|2021-10-13 23:10:00|46.84|44.44|46.84|44.44|47.03|44.63|46.69|44.29|0
1634166900000|2021-10-13 23:15:00|46.91|44.51|46.99|44.59|46.99|44.59|46.61|44.21|0
1634167200000|2021-10-13 23:20:00|46.91|44.51|46.98|44.58|47.14|44.74|46.76|44.36|0
1634167500000|2021-10-13 23:25:00|46.95|44.55|46.98|44.58|46.98|44.58|46.83|44.43|0
1634167800000|2021-10-13 23:30:00|47.13|44.73|46.83|44.43|47.13|44.73|46.76|44.36|0
1634168100000|2021-10-13 23:35:00|46.87|44.47|47.2|44.8|47.2|44.8|46.83|44.43|0
1634168400000|2021-10-13 23:40:00|47.28|44.88|47.65|45.25|48.03|45.63|47.28|44.88|0
1634168700000|2021-10-13 23:45:00|47.58|45.18|47.27|44.87|48.03|45.63|47.27|44.87|0
1634169000000|2021-10-13 23:50:00|47.35|44.95|47.12|44.72|47.35|44.95|46.9|44.5|0
1634169300000|2021-10-13 23:55:00|47.16|44.76|47.5|45.1|47.5|45.1|47.12|44.72|0
1634169600000|2021-10-14 00:00:00|47.34|44.94|47.64|45.24|48.02|45.62|47.34|44.94|0
1634169900000|2021-10-14 00:05:00|47.8|45.4|47.87|45.47|47.95|45.55|47.49|45.09|0
1634170200000|2021-10-14 00:10:00|48.1|45.7|48.79|46.39|49.25|46.85|48.1|45.7|0
1634170500000|2021-10-14 00:15:00|48.71|46.31|49.56|47.16|49.87|47.47|48.71|46.31|0
1634170800000|2021-10-14 00:20:00|49.48|47.08|48.86|46.46|49.71|47.31|48.86|46.46|0
1634171100000|2021-10-14 00:25:00|48.78|46.38|49.32|46.92|49.4|47|48.78|46.38|0
1634171400000|2021-10-14 00:30:00|49.55|47.15|49.4|47|49.79|47.39|49.16|46.76|0
1634171700000|2021-10-14 00:35:00|49.43|47.03|49.7|47.3|49.86|47.46|49.43|47.03|0
1634172000000|2021-10-14 00:40:00|49.78|47.38|49.86|47.46|49.86|47.46|49.47|47.07|0
1634172300000|2021-10-14 00:45:00|49.94|47.54|49.54|47.14|49.94|47.54|49.47|47.07|0
1634172600000|2021-10-14 00:50:00|49.62|47.22|49.7|47.3|49.7|47.3|49.39|46.99|0
1634172900000|2021-10-14 00:55:00|49.78|47.38|49.46|47.06|50.25|47.85|49.46|47.06|0
1634173200000|2021-10-14 01:00:00|49.38|46.98|49.3|46.9|49.54|47.14|49.23|46.83|0
1634173500000|2021-10-14 01:05:00|49.38|46.98|49.61|47.21|49.69|47.29|49.23|46.83|0
1634173800000|2021-10-14 01:10:00|49.53|47.13|49.3|46.9|49.61|47.21|49.22|46.82|0
1634174100000|2021-10-14 01:15:00|49.22|46.82|49.06|46.66|49.3|46.9|48.99|46.59|0
1634174400000|2021-10-14 01:20:00|48.99|46.59|48.98|46.58|49.06|46.66|48.91|46.51|0
1634174700000|2021-10-14 01:25:00|48.91|46.51|49.14|46.74|49.14|46.74|48.91|46.51|0
1634175000000|2021-10-14 01:30:00|49.06|46.66|49.45|47.05|49.48|47.08|48.98|46.58|0
1634175300000|2021-10-14 01:35:00|49.44|47.04|49.29|46.89|49.6|47.2|49.21|46.81|0
1634175600000|2021-10-14 01:40:00|49.21|46.81|48.9|46.5|49.21|46.81|48.67|46.27|0
1634175900000|2021-10-14 01:45:00|48.82|46.42|48.78|46.38|48.97|46.57|48.59|46.19|0
1634176200000|2021-10-14 01:50:00|48.74|46.34|48.74|46.34|48.89|46.49|48.66|46.26|0
1634176500000|2021-10-14 01:55:00|48.66|46.26|48.43|46.03|49.01|46.61|48.35|45.95|0
1634176800000|2021-10-14 02:00:00|48.35|45.95|48.5|46.1|48.5|46.1|48.28|45.88|0
1634177100000|2021-10-14 02:05:00|48.43|46.03|48.89|46.49|48.89|46.49|48.35|45.95|0
1634177400000|2021-10-14 02:10:00|48.81|46.41|48.88|46.48|49.04|46.64|48.65|46.25|0
1634177700000|2021-10-14 02:15:00|48.81|46.41|48.88|46.48|48.96|46.56|48.73|46.33|0
1634178000000|2021-10-14 02:20:00|48.8|46.4|48.57|46.17|48.88|46.48|48.49|46.09|0
1634178300000|2021-10-14 02:25:00|48.49|46.09|48.41|46.01|48.65|46.25|48.38|45.98|0
1634178600000|2021-10-14 02:30:00|48.49|46.09|48.37|45.97|48.64|46.24|48.26|45.86|0
1634178900000|2021-10-14 02:35:00|48.41|46.01|48.49|46.09|48.56|46.16|48.41|46.01|0
1634179200000|2021-10-14 02:40:00|48.41|46.01|48.48|46.08|48.64|46.24|48.41|46.01|0
1634179500000|2021-10-14 02:45:00|48.41|46.01|48.94|46.54|49.02|46.62|48.41|46.01|0
1634179800000|2021-10-14 02:50:00|49.02|46.62|49.74|47.34|50.55|48.15|48.94|46.54|0
1634180100000|2021-10-14 02:55:00|49.67|47.27|49.74|47.34|49.74|47.34|49.59|47.19|0
1634180400000|2021-10-14 03:00:00|49.66|47.26|49.58|47.18|49.74|47.34|49.51|47.11|0
1634180700000|2021-10-14 03:05:00|49.54|47.14|49.66|47.26|49.66|47.26|49.35|46.95|0
1634181000000|2021-10-14 03:10:00|49.74|47.34|49.74|47.34|49.82|47.42|49.35|46.95|0
1634181300000|2021-10-14 03:15:00|49.66|47.26|50.12|47.72|50.12|47.72|49.66|47.26|0
1634181600000|2021-10-14 03:20:00|50.08|47.68|50.16|47.76|50.2|47.8|49.89|47.49|0
1634181900000|2021-10-14 03:25:00|50.12|47.72|49.88|47.48|50.12|47.72|49.81|47.41|0
1634182200000|2021-10-14 03:30:00|49.84|47.44|49.57|47.17|49.88|47.48|49.49|47.09|0
1634182500000|2021-10-14 03:35:00|49.49|47.09|49.72|47.32|49.76|47.36|49.49|47.09|0
1634182800000|2021-10-14 03:40:00|49.8|47.4|50.27|47.87|50.27|47.87|49.72|47.32|0
1634183100000|2021-10-14 03:45:00|50.5|48.1|50.58|48.18|50.98|48.58|50.5|48.1|0
1634183400000|2021-10-14 03:50:00|50.5|48.1|50.42|48.02|50.58|48.18|50.26|47.86|0
1634183700000|2021-10-14 03:55:00|50.34|47.94|50.18|47.78|50.42|48.02|50.1|47.7|0
1634184000000|2021-10-14 04:00:00|50.14|47.74|49.95|47.55|50.26|47.86|49.95|47.55|0
1634184300000|2021-10-14 04:05:00|50.02|47.62|50.26|47.86|50.41|48.01|49.94|47.54|0
1634184600000|2021-10-14 04:10:00|50.18|47.78|49.94|47.54|50.41|48.01|49.94|47.54|0
1634184900000|2021-10-14 04:15:00|50.02|47.62|50.09|47.69|50.17|47.77|49.94|47.54|0
1634185200000|2021-10-14 04:20:00|50.02|47.62|50.05|47.65|50.09|47.69|49.94|47.54|0
1634185500000|2021-10-14 04:25:00|50.01|47.61|50.01|47.61|50.17|47.77|50.01|47.61|0
1634185800000|2021-10-14 04:30:00|50.09|47.69|50.09|47.69|50.32|47.92|50.01|47.61|0
1634186100000|2021-10-14 04:35:00|50.01|47.61|50.16|47.76|50.24|47.84|50.01|47.61|0
1634186400000|2021-10-14 04:40:00|50.2|47.8|50|47.6|50.24|47.84|50|47.6|0
1634186700000|2021-10-14 04:45:00|49.93|47.53|49.85|47.45|49.93|47.53|49.77|47.37|0
1634187000000|2021-10-14 04:50:00|49.92|47.52|50.08|47.68|50.23|47.83|49.92|47.52|0
1634187300000|2021-10-14 04:55:00|50.16|47.76|50.15|47.75|50.23|47.83|50.08|47.68|0
1634187600000|2021-10-14 05:00:00|50.08|47.68|49.84|47.44|50.15|47.75|49.76|47.36|0
1634187900000|2021-10-14 05:05:00|49.76|47.36|49.68|47.28|49.92|47.52|49.53|47.13|0
1634188200000|2021-10-14 05:10:00|49.64|47.24|50.07|47.67|50.15|47.75|49.64|47.24|0
1634188500000|2021-10-14 05:15:00|50.15|47.75|50.38|47.98|50.7|48.3|50.15|47.75|0
1634188800000|2021-10-14 05:20:00|50.46|48.06|50.53|48.13|50.61|48.21|50.07|47.67|0
1634189100000|2021-10-14 05:25:00|50.49|48.09|50.14|47.74|50.61|48.21|50.14|47.74|0
1634189400000|2021-10-14 05:30:00|50.22|47.82|49.98|47.58|50.3|47.9|49.9|47.5|0
1634189700000|2021-10-14 05:35:00|50.06|47.66|49.98|47.58|50.21|47.81|49.9|47.5|0
1634190000000|2021-10-14 05:40:00|50.06|47.66|50.29|47.89|50.45|48.05|49.9|47.5|0
1634190300000|2021-10-14 05:45:00|50.21|47.81|50.44|48.04|50.68|48.28|50.21|47.81|0
1634190600000|2021-10-14 05:50:00|50.52|48.12|50.74|48.34|51.39|48.99|50.52|48.12|0
1634190900000|2021-10-14 05:55:00|50.66|48.26|50.4|48|50.74|48.34|49.77|47.37|0
1634191200000|2021-10-14 06:00:00|50.24|47.84|49.29|46.89|50.95|48.55|49.06|46.66|0
1634191500000|2021-10-14 06:05:00|49.33|46.93|49.29|46.89|49.37|46.97|49.06|46.66|0
1634191800000|2021-10-14 06:10:00|49.37|46.97|50.19|47.79|50.47|48.07|49.21|46.81|0
1634192100000|2021-10-14 06:15:00|50.11|47.71|51.11|48.71|51.19|48.79|49.91|47.51|0
1634192400000|2021-10-14 06:20:00|51.03|48.63|51.51|49.11|51.91|49.51|50.9|48.5|0
1634192700000|2021-10-14 06:25:00|51.46|49.06|51.58|49.18|51.75|49.35|51.42|49.02|0
1634193000000|2021-10-14 06:30:00|51.5|49.1|52.07|49.67|52.39|49.99|51.42|49.02|0
1634193300000|2021-10-14 06:35:00|52.02|49.62|52.47|50.07|52.56|50.16|51.99|49.59|0
1634193600000|2021-10-14 06:40:00|52.39|49.99|52.31|49.91|52.88|50.48|52.31|49.91|0
1634193900000|2021-10-14 06:45:00|52.23|49.83|52.06|49.66|52.31|49.91|51.74|49.34|0
1634194200000|2021-10-14 06:50:00|52.14|49.74|51.57|49.17|52.14|49.74|51.49|49.09|0
1634194500000|2021-10-14 06:55:00|51.65|49.25|52.54|50.14|52.87|50.47|51.49|49.09|0
1634194800000|2021-10-14 07:00:00|52.67|50.27|52.38|49.98|55.17|52.77|51.25|48.85|0
1634195100000|2021-10-14 07:05:00|52.22|50.22|52.3|50.3|52.38|50.38|51.57|49.57|0
1634195400000|2021-10-14 07:10:00|52.38|50.38|51.77|49.77|52.62|50.62|51.49|49.49|0
1634195700000|2021-10-14 07:15:00|51.81|49.81|51.44|49.44|52.05|50.05|51.09|49.09|0
1634196000000|2021-10-14 07:20:00|51.41|49.41|53.02|51.02|53.02|51.02|51.41|49.41|0
1634196300000|2021-10-14 07:25:00|53.1|51.1|52.86|50.86|53.39|51.39|52.53|50.53|0
1634196600000|2021-10-14 07:30:00|52.77|50.77|51.96|49.96|52.77|50.77|51.24|49.24|0
1634196900000|2021-10-14 07:35:00|51.88|49.88|52.69|50.69|52.69|50.69|51.88|49.88|0
1634197200000|2021-10-14 07:40:00|52.61|50.61|52.85|50.85|53.01|51.01|52.44|50.44|0
1634197500000|2021-10-14 07:45:00|52.77|50.77|52.85|50.85|52.93|50.93|52.52|50.52|0
1634197800000|2021-10-14 07:50:00|52.76|50.76|52.92|50.92|53.01|51.01|52.68|50.68|0
1634198100000|2021-10-14 07:55:00|53.01|51.01|53.17|51.17|53.25|51.25|52.84|50.84|0
1634198400000|2021-10-14 08:00:00|53.25|51.25|54.07|52.07|54.16|52.16|53.25|51.25|0
1634198700000|2021-10-14 08:05:00|53.99|51.99|54.15|52.15|54.57|52.57|53.66|51.66|0
1634199000000|2021-10-14 08:10:00|54.24|52.24|54.98|52.98|55.15|53.15|54.24|52.24|0
1634199300000|2021-10-14 08:15:00|54.9|52.9|54.56|52.56|54.98|52.98|54.4|52.4|0
1634199600000|2021-10-14 08:20:00|54.48|52.48|53.9|51.9|54.65|52.65|53.73|51.73|0
1634199900000|2021-10-14 08:25:00|53.98|51.98|53.89|51.89|54.06|52.06|53.65|51.65|0
1634200200000|2021-10-14 08:30:00|53.93|51.93|53.97|51.97|54.23|52.23|53.73|51.73|0
1634200500000|2021-10-14 08:35:00|54.06|52.06|53.89|51.89|54.06|52.06|53.81|51.81|0
1634200800000|2021-10-14 08:40:00|53.81|51.81|54.47|52.47|54.47|52.47|53.81|51.81|0
1634201100000|2021-10-14 08:45:00|54.55|52.55|54.8|52.8|54.8|52.8|54.22|52.22|0
1634201400000|2021-10-14 08:50:00|54.76|52.76|54.97|52.97|54.97|52.97|54.63|52.63|0
1634201700000|2021-10-14 08:55:00|54.88|52.88|55.29|53.29|55.71|53.71|54.63|52.63|0
1634202000000|2021-10-14 09:00:00|55.37|53.37|55.54|53.54|55.71|53.71|55.37|53.37|0
1634202300000|2021-10-14 09:05:00|55.45|53.45|55.7|53.7|55.87|53.87|55.45|53.45|0
1634202600000|2021-10-14 09:10:00|55.74|53.74|55.7|53.7|56.04|54.04|55.61|53.61|0
1634202900000|2021-10-14 09:15:00|55.78|53.78|55.53|53.53|55.87|53.87|55.44|53.44|0
1634203200000|2021-10-14 09:20:00|55.44|53.44|55.61|53.61|55.61|53.61|55.27|53.27|0
1634203500000|2021-10-14 09:25:00|55.69|53.69|55.86|53.86|55.86|53.86|55.61|53.61|0
1634203800000|2021-10-14 09:30:00|55.94|53.94|56.03|54.03|56.45|54.45|55.86|53.86|0
1634204100000|2021-10-14 09:35:00|56.07|54.07|56.02|54.02|56.28|54.28|55.77|53.77|0
1634204400000|2021-10-14 09:40:00|56.11|54.11|55.68|53.68|56.11|54.11|55.6|53.6|0
1634204700000|2021-10-14 09:45:00|55.6|53.6|56.1|54.1|56.19|54.19|55.51|53.51|0
1634205000000|2021-10-14 09:50:00|56.02|54.02|55.85|53.85|56.02|54.02|55.76|53.76|0
1634205300000|2021-10-14 09:55:00|55.93|53.93|55.84|53.84|56.01|54.01|55.76|53.76|0
1634205600000|2021-10-14 10:00:00|55.76|53.76|55.67|53.67|56.01|54.01|55.59|53.59|0
1634205900000|2021-10-14 10:05:00|55.59|53.59|55.42|53.42|56.01|54.01|55.21|53.21|0
1634206200000|2021-10-14 10:10:00|55.33|53.33|55.42|53.42|55.5|53.5|55.33|53.33|0
1634206500000|2021-10-14 10:15:00|55.33|53.33|55.33|53.33|55.58|53.58|55.33|53.33|0
1634206800000|2021-10-14 10:20:00|55.25|53.25|55.16|53.16|55.33|53.33|54.83|52.83|0
1634207100000|2021-10-14 10:25:00|55.41|53.41|54.99|52.99|55.41|53.41|54.91|52.91|0
1634207400000|2021-10-14 10:30:00|54.91|52.91|55.41|53.41|55.41|53.41|54.57|52.57|0
1634207700000|2021-10-14 10:35:00|55.32|53.32|55.24|53.24|55.57|53.57|55.15|53.15|0
1634208000000|2021-10-14 10:40:00|55.32|53.32|55.23|53.23|55.49|53.49|55.23|53.23|0
1634208300000|2021-10-14 10:45:00|55.32|53.32|55.48|53.48|55.57|53.57|55.23|53.23|0
1634208600000|2021-10-14 10:50:00|55.57|53.57|55.4|53.4|55.73|53.73|55.4|53.4|0
1634208900000|2021-10-14 10:55:00|55.31|53.31|55.31|53.31|55.56|53.56|55.31|53.31|0
1634209200000|2021-10-14 11:00:00|55.23|53.23|55.64|53.64|55.64|53.64|54.98|52.98|0
1634209500000|2021-10-14 11:05:00|55.56|53.56|55.73|53.73|55.81|53.81|55.31|53.31|0
1634209800000|2021-10-14 11:10:00|55.81|53.81|56.23|54.23|56.49|54.49|55.73|53.73|0
1634210100000|2021-10-14 11:15:00|56.31|54.31|56.82|54.82|57|55|56.31|54.31|0
1634210400000|2021-10-14 11:20:00|56.74|54.74|56.74|54.74|56.82|54.82|56.57|54.57|0
1634210700000|2021-10-14 11:25:00|56.73|54.73|56.22|54.22|56.91|54.91|56.22|54.22|0
1634211000000|2021-10-14 11:30:00|56.31|54.31|56.73|54.73|56.99|54.99|56.31|54.31|0
1634211300000|2021-10-14 11:35:00|56.82|54.82|56.98|54.98|57.16|55.16|56.73|54.73|0
1634211600000|2021-10-14 11:40:00|57.07|55.07|57.58|55.58|57.76|55.76|56.98|54.98|0
1634211900000|2021-10-14 11:45:00|57.67|55.67|57.58|55.58|57.84|55.84|57.49|55.49|0
1634212200000|2021-10-14 11:50:00|57.75|55.75|58.36|56.36|58.36|56.36|57.67|55.67|0
1634212500000|2021-10-14 11:55:00|58.44|56.44|58.44|56.44|58.79|56.79|58.36|56.36|0
1634212800000|2021-10-14 12:00:00|58.53|56.53|59.05|57.05|59.05|57.05|58.53|56.53|0
1634213100000|2021-10-14 12:05:00|59.14|57.14|59.14|57.14|61.35|59.35|59.05|57.05|0
1634213400000|2021-10-14 12:10:00|59.31|57.31|59.93|57.93|60.11|58.11|59.23|57.23|0
1634213700000|2021-10-14 12:15:00|59.84|57.84|59.13|57.13|60.02|58.02|58.96|56.96|0
1634214000000|2021-10-14 12:20:00|59.04|57.04|59.04|57.04|59.4|57.4|58.78|56.78|0
1634214300000|2021-10-14 12:25:00|59.13|57.13|58.86|56.86|59.13|57.13|58.86|56.86|0
1634214600000|2021-10-14 12:30:00|58.95|56.95|58.77|56.77|60.28|58.28|58.34|56.34|0
1634214900000|2021-10-14 12:35:00|58.86|56.86|58.95|56.95|59.21|57.21|58.34|56.34|0
1634215200000|2021-10-14 12:40:00|59.12|57.12|58.94|56.94|59.83|57.83|58.77|56.77|0
1634215500000|2021-10-14 12:45:00|59.03|57.03|59.03|57.03|59.3|57.3|58.86|56.86|0
1634215800000|2021-10-14 12:50:00|59.12|57.12|58.76|56.76|59.12|57.12|58.59|56.59|0
1634216100000|2021-10-14 12:55:00|58.85|56.85|58.85|56.85|59.29|57.29|58.76|56.76|0
1634216400000|2021-10-14 13:00:00|59.02|57.02|58.93|56.93|59.46|57.46|58.67|56.67|0
1634216700000|2021-10-14 13:05:00|59.02|57.02|59.73|57.73|59.73|57.73|58.85|56.85|0
1634217000000|2021-10-14 13:10:00|59.81|57.81|59.19|57.19|59.99|57.99|58.84|56.84|0
1634217300000|2021-10-14 13:15:00|59.28|57.28|58.31|56.31|59.37|57.37|58.31|56.31|0
1634217600000|2021-10-14 13:20:00|58.4|56.4|59.01|57.01|59.1|57.1|58.4|56.4|0
1634217900000|2021-10-14 13:25:00|58.92|56.92|59.01|57.01|59.27|57.27|58.83|56.83|0
1634218200000|2021-10-14 13:30:00|59.18|57.18|58.48|56.48|60.16|58.16|58.39|56.39|0
1634218500000|2021-10-14 13:35:00|57.96|55.96|57.52|55.52|58.74|56.74|57.27|55.27|0
1634218800000|2021-10-14 13:40:00|57.61|55.61|59.13|57.13|61.32|59.32|57.61|55.61|0
1634219100000|2021-10-14 13:45:00|59.62|57.62|60.6|58.6|61.68|59.68|59.44|57.44|0
1634219400000|2021-10-14 13:50:00|60.42|58.42|60.41|58.41|61.13|59.13|59.79|57.79|0
1634219700000|2021-10-14 13:55:00|60.5|58.5|60.68|58.68|60.68|58.68|59.79|57.79|0
1634220000000|2021-10-14 14:00:00|60.95|58.95|64.24|62.24|64.34|62.34|60.86|58.86|0
1634220300000|2021-10-14 14:05:00|64.15|62.15|63.31|61.31|64.62|62.62|63.22|61.22|0
1634220600000|2021-10-14 14:10:00|63.4|61.4|64.89|62.89|65.08|63.08|63.31|61.31|0
1634220900000|2021-10-14 14:15:00|65.08|63.08|65.36|63.36|65.83|63.83|64.89|62.89|0
1634221200000|2021-10-14 14:20:00|65.27|63.27|66.67|64.67|67.17|65.17|64.79|62.79|0
1634221500000|2021-10-14 14:25:00|66.77|64.77|65.68|63.68|66.77|64.77|65.63|63.63|0
1634221800000|2021-10-14 14:30:00|65.82|63.82|65.26|63.26|66.48|64.48|65.26|63.26|0
1634222100000|2021-10-14 14:35:00|65.16|63.16|65.72|63.72|66|64|64.7|62.7|0
1634222400000|2021-10-14 14:40:00|65.82|63.82|64.99|62.99|66|64|57.45|55.45|0
1634222700000|2021-10-14 14:45:00|64.89|62.89|66.78|64.78|66.78|64.78|64.89|62.89|0
1634223000000|2021-10-14 14:50:00|66.68|64.68|67.06|65.06|67.45|65.45|66.68|64.68|0
1634223300000|2021-10-14 14:55:00|67.16|65.16|67.54|65.54|67.63|65.63|66.87|64.87|0
1634223600000|2021-10-14 15:00:00|67.35|65.35|66.29|64.29|67.73|65.73|66.2|64.2|0
1634223900000|2021-10-14 15:05:00|66.39|64.39|66.96|64.96|67.34|65.34|66.01|64.01|0
1634224200000|2021-10-14 15:10:00|66.77|64.77|66.38|64.38|66.86|64.86|66.2|64.2|0
1634224500000|2021-10-14 15:15:00|66.48|64.48|67.05|65.05|67.53|65.53|66.29|64.29|0
1634224800000|2021-10-14 15:20:00|66.95|64.95|67.33|65.33|68.01|66.01|66.76|64.76|0
1634225100000|2021-10-14 15:25:00|67.24|65.24|67.23|65.23|67.81|65.81|67.14|65.14|0
1634225400000|2021-10-14 15:30:00|67.52|65.52|67.42|65.42|67.81|65.81|66.95|64.95|0
1634225700000|2021-10-14 15:35:00|67.33|65.33|68.09|66.09|68.09|66.09|66.85|64.85|0
1634226000000|2021-10-14 15:40:00|68.19|66.19|68.38|66.38|68.58|66.58|67.61|65.61|0
1634226300000|2021-10-14 15:45:00|68.48|66.48|68.86|66.86|69.06|67.06|68.28|66.28|0
1634226600000|2021-10-14 15:50:00|68.96|66.96|68.28|66.28|69.06|67.06|68.18|66.18|0
1634226900000|2021-10-14 15:55:00|68.38|66.38|69.64|67.64|69.64|67.64|68.18|66.18|0
1634227200000|2021-10-14 16:00:00|69.54|67.54|70.13|68.13|70.13|68.13|69.44|67.44|0
1634227500000|2021-10-14 16:05:00|70.23|68.23|69.93|67.93|70.43|68.43|69.54|67.54|0
1634227800000|2021-10-14 16:10:00|70.13|68.13|70.62|68.62|70.72|68.72|69.93|67.93|0
1634228100000|2021-10-14 16:15:00|70.52|68.52|70.12|68.12|70.82|68.82|70.07|68.07|0
1634228400000|2021-10-14 16:20:00|70.22|68.22|70.12|68.12|70.22|68.22|69.82|67.82|0
1634228700000|2021-10-14 16:25:00|70.22|68.22|70.21|68.21|70.81|68.81|70.12|68.12|0
1634229000000|2021-10-14 16:30:00|70.31|68.31|70.11|68.11|70.51|68.51|69.72|67.72|0
1634229300000|2021-10-14 16:35:00|70.21|68.21|70.6|68.6|70.7|68.7|70.11|68.11|0
1634229600000|2021-10-14 16:40:00|70.51|68.51|70.48|68.48|71.71|69.71|70.21|68.21|0
1634229900000|2021-10-14 16:45:00|70.39|68.39|70.78|68.78|70.88|68.88|70.19|68.19|0
1634230200000|2021-10-14 16:50:00|70.68|68.68|70.68|68.68|70.88|68.88|70.38|68.38|0
1634230500000|2021-10-14 16:55:00|70.58|68.58|70.77|68.77|70.97|68.97|70.18|68.18|0
1634230800000|2021-10-14 17:00:00|71.07|69.07|69.29|67.29|71.57|69.57|69.29|67.29|0
1634231100000|2021-10-14 17:05:00|69.2|67.2|69.19|67.19|69.88|67.88|69|67|0
1634231400000|2021-10-14 17:10:00|69.29|67.29|69.48|67.48|69.58|67.58|69|67|0
1634231700000|2021-10-14 17:15:00|69.53|67.53|69.48|67.48|69.88|67.88|69.29|67.29|0
1634232000000|2021-10-14 17:20:00|69.58|67.58|69.28|67.28|69.68|67.68|69.09|67.09|0
1634232300000|2021-10-14 17:25:00|69.38|67.38|69.48|67.48|69.58|67.58|69.09|67.09|0
1634232600000|2021-10-14 17:30:00|69.67|67.67|70.56|68.56|70.75|68.75|69.67|67.67|0
1634232900000|2021-10-14 17:35:00|70.65|68.65|69.33|67.33|71.15|69.15|68.61|66.61|0
1634233200000|2021-10-14 17:40:00|69.42|67.42|70.36|68.36|70.36|68.36|69.33|67.33|0
1634233500000|2021-10-14 17:45:00|70.26|68.26|71.05|69.05|71.05|69.05|70.16|68.16|0
1634233800000|2021-10-14 17:50:00|71.15|69.15|70.65|68.65|71.15|69.15|70.35|68.35|0
1634234100000|2021-10-14 17:55:00|70.75|68.75|70.75|68.75|71.35|69.35|70.65|68.65|0
1634234400000|2021-10-14 18:00:00|70.69|68.69|70.25|68.25|70.95|68.95|70.15|68.15|0
1634234700000|2021-10-14 18:05:00|70.35|68.35|70.05|68.05|70.44|68.44|69.75|67.75|0
1634235000000|2021-10-14 18:10:00|69.95|67.95|70.54|68.54|70.64|68.64|69.95|67.95|0
1634235300000|2021-10-14 18:15:00|70.64|68.64|70.94|68.94|71.04|69.04|70.44|68.44|0
1634235600000|2021-10-14 18:20:00|70.84|68.84|71.23|69.23|71.43|69.43|70.63|68.63|0
1634235900000|2021-10-14 18:25:00|71.13|69.13|71.63|69.63|71.63|69.63|71.03|69.03|0
1634236200000|2021-10-14 18:30:00|71.53|69.53|71.13|69.13|71.63|69.63|70.73|68.73|0
1634236500000|2021-10-14 18:35:00|71.23|69.23|71.83|69.83|71.93|69.93|71.03|69.03|0
1634236800000|2021-10-14 18:40:00|71.73|69.73|71.02|69.02|71.73|69.73|70.62|68.62|0
1634237100000|2021-10-14 18:45:00|71.12|69.12|71.22|69.22|71.22|69.22|70.82|68.82|0
1634237400000|2021-10-14 18:50:00|71.32|69.32|71.52|69.52|71.72|69.72|71.12|69.12|0
1634237700000|2021-10-14 18:55:00|71.42|69.42|71.52|69.52|71.72|69.72|71.32|69.32|0
1634238000000|2021-10-14 19:00:00|71.62|69.62|71.31|69.31|71.62|69.62|70.81|68.81|0
1634238300000|2021-10-14 19:05:00|71.21|69.21|70.11|68.11|71.61|69.61|70.11|68.11|0
1634238600000|2021-10-14 19:10:00|70.01|68.01|70.21|68.21|70.31|68.31|69.52|67.52|0
1634238900000|2021-10-14 19:15:00|70.31|68.31|70.21|68.21|70.31|68.31|69.71|67.71|0
1634239200000|2021-10-14 19:20:00|70.11|68.11|69.41|67.41|70.7|68.7|69.41|67.41|0
1634239500000|2021-10-14 19:25:00|69.31|67.31|70.1|68.1|70.6|68.6|69.31|67.31|0
1634239800000|2021-10-14 19:30:00|70|68|70|68|70.6|68.6|69.6|67.6|0
1634240100000|2021-10-14 19:35:00|70.1|68.1|69.01|67.01|70.1|68.1|68.23|66.23|0
1634240400000|2021-10-14 19:40:00|69.21|67.21|69.7|67.7|69.7|67.7|68.23|66.23|0
1634240700000|2021-10-14 19:45:00|69.6|67.6|69.7|67.7|69.89|67.89|69.01|67.01|0
1634241000000|2021-10-14 19:50:00|69.89|67.89|71.29|69.29|72.19|70.19|69.3|67.3|0
1634241300000|2021-10-14 19:55:00|71.08|69.08|71.28|69.28|71.89|69.89|70.09|68.09|0
1634241600000|2021-10-14 20:00:00|71.38|69.38|71.18|69.18|71.68|69.68|71.08|69.08|0
1634241900000|2021-10-14 20:05:00|71.28|69.28|70.15|68.15|71.68|69.68|70.05|68.05|0
1634242200000|2021-10-14 20:10:00|70.25|68.25|70.75|68.75|70.85|68.85|70.25|68.25|0
1634242500000|2021-10-14 20:15:00|70.95|68.55|72.26|69.86|72.47|70.07|70.95|68.55|0
1634242800000|2021-10-14 20:20:00|72.36|69.96|73.49|71.09|73.59|71.19|72.26|69.86|0
1634243100000|2021-10-14 20:25:00|73.39|70.99|72.66|70.26|73.39|70.99|72.66|70.26|0
1634243400000|2021-10-14 20:30:00|72.87|70.47|72.87|70.47|72.97|70.57|72.66|70.26|0
1634243700000|2021-10-14 20:35:00|72.76|70.36|72.86|70.46|72.97|70.57|72.66|70.26|0
1634244000000|2021-10-14 20:40:00|72.97|70.57|72.86|70.46|72.97|70.57|72.66|70.26|0
1634244300000|2021-10-14 20:45:00|72.76|70.36|72.65|70.25|72.96|70.56|72.65|70.25|0
1634244600000|2021-10-14 20:50:00|72.76|70.36|72.75|70.35|73.06|70.66|72.75|70.35|0
1634244900000|2021-10-14 20:55:00|72.65|70.25|72.9|70.5|72.9|70.5|72.65|70.25|0
1634245200000|2021-10-14 21:00:00|72.77|70.37|72.69|70.29|72.77|70.37|72.64|70.24|0
1634245500000|2021-10-14 21:05:00|72.66|70.26|72.62|70.22|72.68|70.28|72.62|70.22|0
1634245800000|2021-10-14 21:10:00|72.6|70.2|72.6|70.2|72.62|70.22|72.6|70.2|0
1634246100000|2021-10-14 21:15:00|72.58|70.18|72.6|70.2|72.6|70.2|72.49|70.09|0
1634246400000|2021-10-14 21:20:00|72.61|70.21|72.7|70.3|72.79|70.39|72.61|70.21|0
1634246700000|2021-10-14 21:25:00|72.55|70.15|72.56|70.16|72.64|70.24|72.44|70.04|0
1634247000000|2021-10-14 21:30:00|72.64|70.24|72.62|70.22|72.65|70.25|72.47|70.07|0
1634247300000|2021-10-14 21:35:00|72.61|70.21|72.54|70.14|72.66|70.26|72.54|70.14|0
1634247600000|2021-10-14 21:40:00|72.5|70.1|72.74|70.34|72.88|70.48|72.5|70.1|0
1634247900000|2021-10-14 21:45:00|72.69|70.29|72.73|70.33|72.79|70.39|72.69|70.29|0
1634248200000|2021-10-14 21:50:00|72.74|70.34|72.65|70.25|72.8|70.4|72.65|70.25|0
1634248500000|2021-10-14 21:55:00|72.64|70.24|72.49|70.09|72.66|70.26|72.29|69.89|0
1634248800000|2021-10-14 22:00:00|72.16|69.76|72|69.6|72.41|70.01|71.6|69.2|0
1634249100000|2021-10-14 22:05:00|72.1|69.7|71.84|69.44|72.1|69.7|71.69|69.29|0
1634249400000|2021-10-14 22:10:00|71.8|69.4|72.71|70.31|72.92|70.52|71.8|69.4|0
1634249700000|2021-10-14 22:15:00|72.81|70.41|72.71|70.31|72.81|70.41|72.3|69.9|0
1634250000000|2021-10-14 22:20:00|72.81|70.41|72.5|70.1|72.81|70.41|72.5|70.1|0
1634250300000|2021-10-14 22:25:00|72.45|70.05|72.81|70.41|72.81|70.41|72.3|69.9|0
1634250600000|2021-10-14 22:30:00|72.91|70.51|72.7|70.3|72.91|70.51|72.6|70.2|0
1634250900000|2021-10-14 22:35:00|72.8|70.4|72.49|70.09|72.8|70.4|72.29|69.89|0
1634251200000|2021-10-14 22:40:00|72.6|70.2|72.59|70.19|72.7|70.3|72.49|70.09|0
1634251500000|2021-10-14 22:45:00|72.49|70.09|72.28|69.88|72.49|70.09|72.18|69.78|0
1634251800000|2021-10-14 22:50:00|72.18|69.78|73.41|71.01|73.51|71.11|72.18|69.78|0
1634252100000|2021-10-14 22:55:00|73.31|70.91|73.1|70.7|73.31|70.91|73|70.6|0
1634252400000|2021-10-14 23:00:00|73.2|70.8|72.99|70.59|73.2|70.8|72.89|70.49|0
1634252700000|2021-10-14 23:05:00|73.04|70.64|73.3|70.9|73.4|71|72.99|70.59|0
1634253000000|2021-10-14 23:10:00|73.2|70.8|73.19|70.79|73.3|70.9|72.89|70.49|0
1634253300000|2021-10-14 23:15:00|73.09|70.69|73.19|70.79|73.29|70.89|72.99|70.59|0
1634253600000|2021-10-14 23:20:00|73.29|70.89|73.6|71.2|73.81|71.41|73.19|70.79|0
1634253900000|2021-10-14 23:25:00|73.65|71.25|73.39|70.99|73.7|71.3|73.39|70.99|0
1634254200000|2021-10-14 23:30:00|73.49|71.09|73.18|70.78|73.49|71.09|72.98|70.58|0
1634254500000|2021-10-14 23:35:00|73.13|70.73|73.28|70.88|73.33|70.93|73.08|70.68|0
1634254800000|2021-10-14 23:40:00|73.18|70.78|73.18|70.78|73.28|70.88|73.02|70.62|0
1634255100000|2021-10-14 23:45:00|73.12|70.72|73.28|70.88|73.33|70.93|72.97|70.57|0
1634255400000|2021-10-14 23:50:00|73.17|70.77|73.07|70.67|73.28|70.88|72.86|70.46|0
1634255700000|2021-10-14 23:55:00|73.12|70.72|73.07|70.67|73.38|70.98|72.96|70.56|0
1634256000000|2021-10-15 00:00:00|72.96|70.56|71.84|69.44|73.07|70.67|71.84|69.44|0
1634256300000|2021-10-15 00:05:00|71.74|69.34|71.63|69.23|71.84|69.44|70.82|68.42|0
1634256600000|2021-10-15 00:10:00|71.73|69.33|71.47|69.07|72.24|69.84|71.43|69.03|0
1634256900000|2021-10-15 00:15:00|71.53|69.13|71.42|69.02|71.83|69.43|71.02|68.62|0
1634257200000|2021-10-15 00:20:00|71.52|69.12|70.66|68.26|71.83|69.43|70.21|67.81|0
1634257500000|2021-10-15 00:25:00|70.71|68.31|70.61|68.21|70.81|68.41|70.21|67.81|0
1634257800000|2021-10-15 00:30:00|70.51|68.11|70.51|68.11|70.81|68.41|70.31|67.91|0
1634258100000|2021-10-15 00:35:00|70.56|68.16|70.3|67.9|70.56|68.16|69.81|67.41|0
1634258400000|2021-10-15 00:40:00|70.4|68|71.41|69.01|71.46|69.06|70.3|67.9|0
1634258700000|2021-10-15 00:45:00|71.51|69.11|71.1|68.7|71.61|69.21|70.9|68.5|0
1634259000000|2021-10-15 00:50:00|71.15|68.75|71.4|69|71.51|69.11|71.15|68.75|0
1634259300000|2021-10-15 00:55:00|71.3|68.9|71.6|69.2|71.71|69.31|71.05|68.65|0
1634259600000|2021-10-15 01:00:00|71.65|69.25|70.49|68.09|72.11|69.71|70.39|67.99|0
1634259900000|2021-10-15 01:05:00|70.39|67.99|69.64|67.24|70.54|68.14|69.44|67.04|0
1634260200000|2021-10-15 01:10:00|69.59|67.19|69.79|67.39|69.79|67.39|68.99|66.59|0
1634260500000|2021-10-15 01:15:00|69.89|67.49|70.38|67.98|70.58|68.18|69.88|67.48|0
1634260800000|2021-10-15 01:20:00|70.28|67.88|69.48|67.08|70.38|67.98|69.48|67.08|0
1634261100000|2021-10-15 01:25:00|69.58|67.18|70.38|67.98|70.38|67.98|69.38|66.98|0
1634261400000|2021-10-15 01:30:00|70.28|67.88|70.08|67.68|70.68|68.28|69.88|67.48|0
1634261700000|2021-10-15 01:35:00|69.98|67.58|71.08|68.68|71.18|68.78|69.78|67.38|0
1634262000000|2021-10-15 01:40:00|71.18|68.78|70.77|68.37|71.18|68.78|70.57|68.17|0
1634262300000|2021-10-15 01:45:00|70.82|68.42|71.07|68.67|71.07|68.67|70.47|68.07|0
1634262600000|2021-10-15 01:50:00|71.02|68.62|72.64|70.24|72.64|70.24|70.87|68.47|0
1634262900000|2021-10-15 01:55:00|72.59|70.19|72.39|69.99|72.7|70.3|72.08|69.68|0
1634263200000|2021-10-15 02:00:00|72.49|70.09|72.79|70.39|73.21|70.81|72.28|69.88|0
1634263500000|2021-10-15 02:05:00|72.69|70.29|73.1|70.7|73.1|70.7|72.59|70.19|0
1634263800000|2021-10-15 02:10:00|73|70.6|72.89|70.49|73.51|71.11|72.89|70.49|0
1634264100000|2021-10-15 02:15:00|72.99|70.59|75.49|73.09|75.59|73.19|72.89|70.49|0
1634264400000|2021-10-15 02:20:00|75.59|73.19|76.01|73.61|76.75|74.35|75.17|72.77|0
1634264700000|2021-10-15 02:25:00|75.91|73.51|75.59|73.19|76.01|73.61|75.38|72.98|0
1634265000000|2021-10-15 02:30:00|75.69|73.29|75.53|73.13|75.69|73.29|75.22|72.82|0
1634265300000|2021-10-15 02:35:00|75.58|73.18|75.27|72.87|75.69|73.29|75.06|72.66|0
1634265600000|2021-10-15 02:40:00|75.37|72.97|75.58|73.18|75.9|73.5|75.16|72.76|0
1634265900000|2021-10-15 02:45:00|75.52|73.12|75.58|73.18|75.68|73.28|75.26|72.86|0
1634266200000|2021-10-15 02:50:00|75.68|73.28|75.36|72.96|75.68|73.28|75.36|72.96|0
1634266500000|2021-10-15 02:55:00|75.47|73.07|76.1|73.7|76.2|73.8|75.36|72.96|0
1634266800000|2021-10-15 03:00:00|76.2|73.8|75.04|72.64|76.2|73.8|75.04|72.64|0
1634267100000|2021-10-15 03:05:00|74.94|72.54|75.35|72.95|75.46|73.06|74.88|72.48|0
1634267400000|2021-10-15 03:10:00|75.46|73.06|75.35|72.95|75.46|73.06|75.25|72.85|0
1634267700000|2021-10-15 03:15:00|75.25|72.85|75.03|72.63|75.35|72.95|74.93|72.53|0
1634268000000|2021-10-15 03:20:00|74.98|72.58|75.45|73.05|75.45|73.05|74.93|72.53|0
1634268300000|2021-10-15 03:25:00|75.35|72.95|75.24|72.84|75.56|73.16|75.13|72.73|0
1634268600000|2021-10-15 03:30:00|75.34|72.94|75.55|73.15|75.55|73.15|75.13|72.73|0
1634268900000|2021-10-15 03:35:00|75.45|73.05|75.44|73.04|75.66|73.26|75.44|73.04|0
1634269200000|2021-10-15 03:40:00|75.34|72.94|75.13|72.73|75.34|72.94|75.13|72.73|0
1634269500000|2021-10-15 03:45:00|75.23|72.83|75.23|72.83|75.44|73.04|75.12|72.72|0
1634269800000|2021-10-15 03:50:00|75.28|72.88|75.54|73.14|75.65|73.25|75.23|72.83|0
1634270100000|2021-10-15 03:55:00|75.65|73.25|75.75|73.35|75.85|73.45|75.43|73.03|0
1634270400000|2021-10-15 04:00:00|76.07|73.67|75.33|72.93|76.38|73.98|75.33|72.93|0
1634270700000|2021-10-15 04:05:00|75.38|72.98|75.22|72.82|75.43|73.03|75.22|72.82|0
1634271000000|2021-10-15 04:10:00|75.43|73.03|75.64|73.24|75.64|73.24|75.32|72.92|0
1634271300000|2021-10-15 04:15:00|75.74|73.34|76.27|73.87|76.37|73.97|75.64|73.24|0
1634271600000|2021-10-15 04:20:00|76.21|73.81|76.16|73.76|76.37|73.97|75.84|73.44|0
1634271900000|2021-10-15 04:25:00|76.05|73.65|76.16|73.76|76.16|73.76|75.94|73.54|0
1634272200000|2021-10-15 04:30:00|76.05|73.65|77.11|74.71|77.32|74.92|76.05|73.65|0
1634272500000|2021-10-15 04:35:00|77|74.6|76.89|74.49|77.21|74.81|76.89|74.49|0
1634272800000|2021-10-15 04:40:00|77|74.6|77.32|74.92|77.32|74.92|76.89|74.49|0
1634273100000|2021-10-15 04:45:00|77.21|74.81|77.64|75.24|77.64|75.24|77.21|74.81|0
1634273400000|2021-10-15 04:50:00|77.53|75.13|77.1|74.7|77.53|75.13|76.99|74.59|0
1634273700000|2021-10-15 04:55:00|76.99|74.59|76.99|74.59|77.1|74.7|76.78|74.38|0
1634274000000|2021-10-15 05:00:00|77.04|74.64|76.99|74.59|77.2|74.8|76.77|74.37|0
1634274300000|2021-10-15 05:05:00|76.88|74.48|76.66|74.26|77.09|74.69|76.56|74.16|0
1634274600000|2021-10-15 05:10:00|76.56|74.16|76.98|74.58|76.98|74.58|76.24|73.84|0
1634274900000|2021-10-15 05:15:00|76.87|74.47|77.08|74.68|77.3|74.9|76.66|74.26|0
1634275200000|2021-10-15 05:20:00|77.14|74.74|77.3|74.9|77.4|75|76.87|74.47|0
1634275500000|2021-10-15 05:25:00|77.35|74.95|76.97|74.57|77.4|75|76.65|74.25|0
1634275800000|2021-10-15 05:30:00|76.87|74.47|76.65|74.25|76.97|74.57|76.55|74.15|0
1634276100000|2021-10-15 05:35:00|76.7|74.3|76.54|74.14|76.86|74.46|76.44|74.04|0
1634276400000|2021-10-15 05:40:00|76.65|74.25|76.86|74.46|76.86|74.46|76.65|74.25|0
1634276700000|2021-10-15 05:45:00|76.96|74.56|76.54|74.14|76.96|74.56|76.38|73.98|0
1634277000000|2021-10-15 05:50:00|76.64|74.24|77.07|74.67|77.07|74.67|76.64|74.24|0
1634277300000|2021-10-15 05:55:00|77.17|74.77|77.28|74.88|77.6|75.2|77.17|74.77|0
1634277600000|2021-10-15 06:00:00|77.38|74.98|77.81|75.41|78.08|75.68|77.28|74.88|0
1634277900000|2021-10-15 06:05:00|77.92|75.52|77.49|75.09|77.92|75.52|77.38|74.98|0
1634278200000|2021-10-15 06:10:00|77.48|75.08|76.42|74.02|77.48|75.08|76.42|74.02|0
1634278500000|2021-10-15 06:15:00|76.52|74.12|75.78|73.38|76.52|74.12|75.25|72.85|0
1634278800000|2021-10-15 06:20:00|75.67|73.27|75.25|72.85|75.67|73.27|74.73|72.33|0
1634279100000|2021-10-15 06:25:00|75.2|72.8|75.67|73.27|75.77|73.37|75.04|72.64|0
1634279400000|2021-10-15 06:30:00|75.77|73.37|75.35|72.95|75.82|73.42|75.04|72.64|0
1634279700000|2021-10-15 06:35:00|75.24|72.84|75.35|72.95|75.56|73.16|75.03|72.63|0
1634280000000|2021-10-15 06:40:00|75.45|73.05|75.34|72.94|75.45|73.05|75.03|72.63|0
1634280300000|2021-10-15 06:45:00|75.24|72.84|75.03|72.63|75.24|72.84|74.82|72.42|0
1634280600000|2021-10-15 06:50:00|75.13|72.73|75.44|73.04|75.45|73.05|74.92|72.52|0
1634280900000|2021-10-15 06:55:00|75.55|73.15|76.29|73.89|76.5|74.1|75.23|72.83|0
1634281200000|2021-10-15 07:00:00|76.18|73.78|75.23|72.83|76.18|73.78|74.81|72.41|0
1634281500000|2021-10-15 07:05:00|74.97|72.97|77.34|75.34|77.55|75.55|74.92|72.92|0
1634281800000|2021-10-15 07:10:00|77.24|75.24|77.34|75.34|77.45|75.45|76.71|74.71|0
1634282100000|2021-10-15 07:15:00|77.39|75.39|76.18|74.18|77.77|75.77|76.07|74.07|0
1634282400000|2021-10-15 07:20:00|76.07|74.07|76.7|74.7|77.02|75.02|75.44|73.44|0
1634282700000|2021-10-15 07:25:00|76.59|74.59|76.07|74.07|77.12|75.12|76.07|74.07|0
1634283000000|2021-10-15 07:30:00|75.75|73.75|76.38|74.38|76.38|74.38|75.65|73.65|0
1634283300000|2021-10-15 07:35:00|76.27|74.27|75.01|73.01|76.38|74.38|75.01|73.01|0
1634283600000|2021-10-15 07:40:00|74.91|72.91|74.39|72.39|75.22|73.22|74.18|72.18|0
1634283900000|2021-10-15 07:45:00|74.29|72.29|75.64|73.64|75.64|73.64|74.08|72.08|0
1634284200000|2021-10-15 07:50:00|75.53|73.53|75.74|73.74|76.05|74.05|75.01|73.01|0
1634284500000|2021-10-15 07:55:00|75.84|73.84|76.05|74.05|76.16|74.16|75.42|73.42|0
1634284800000|2021-10-15 08:00:00|75.84|73.84|77|75|77.1|75.1|75.73|73.73|0
1634285100000|2021-10-15 08:05:00|77.1|75.1|77.31|75.31|77.31|75.31|76.78|74.78|0
1634285400000|2021-10-15 08:10:00|77.21|75.21|77.73|75.73|77.73|75.73|76.78|74.78|0
1634285700000|2021-10-15 08:15:00|77.52|75.52|77.52|75.52|77.95|75.95|77.31|75.31|0
1634286000000|2021-10-15 08:20:00|77.41|75.41|76.67|74.67|77.73|75.73|76.56|74.56|0
1634286300000|2021-10-15 08:25:00|76.56|74.56|76.88|74.88|76.98|74.98|76.35|74.35|0
1634286600000|2021-10-15 08:30:00|76.98|74.98|77.19|75.19|77.72|75.72|76.77|74.77|0
1634286900000|2021-10-15 08:35:00|77.09|75.09|76.87|74.87|77.19|75.19|76.77|74.77|0
1634287200000|2021-10-15 08:40:00|76.92|74.92|76.76|74.76|77.08|75.08|76.66|74.66|0
1634287500000|2021-10-15 08:45:00|76.66|74.66|76.87|74.87|77.18|75.18|76.55|74.55|0
1634287800000|2021-10-15 08:50:00|76.97|74.97|76.44|74.44|77.08|75.08|76.34|74.34|0
1634288100000|2021-10-15 08:55:00|76.55|74.55|76.23|74.23|76.55|74.55|76.23|74.23|0
1634288400000|2021-10-15 09:00:00|76.17|74.17|75.8|73.8|76.23|74.23|75.7|73.7|0
1634288700000|2021-10-15 09:05:00|75.7|73.7|75.59|73.59|75.8|73.8|75.49|73.49|0
1634289000000|2021-10-15 09:10:00|75.7|73.7|75.69|73.69|75.8|73.8|75.49|73.49|0
1634289300000|2021-10-15 09:15:00|75.74|73.74|75.69|73.69|75.8|73.8|75.59|73.59|0
1634289600000|2021-10-15 09:20:00|75.8|73.8|75.58|73.58|75.8|73.8|75.58|73.58|0
1634289900000|2021-10-15 09:25:00|75.69|73.69|76.32|74.32|76.32|74.32|75.69|73.69|0
1634290200000|2021-10-15 09:30:00|76.21|74.21|75.79|73.79|76.21|74.21|75.68|73.68|0
1634290500000|2021-10-15 09:35:00|75.89|73.89|75.47|73.47|76.1|74.1|75.47|73.47|0
1634290800000|2021-10-15 09:40:00|75.58|73.58|74.95|72.95|75.58|73.58|74.84|72.84|0
1634291100000|2021-10-15 09:45:00|74.84|72.84|75.67|73.67|75.67|73.67|74.74|72.74|0
1634291400000|2021-10-15 09:50:00|75.78|73.78|75.78|73.78|75.99|73.99|75.46|73.46|0
1634291700000|2021-10-15 09:55:00|75.67|73.67|76.62|74.62|77.04|75.04|75.67|73.67|0
1634292000000|2021-10-15 10:00:00|76.72|74.72|77.67|75.67|77.67|75.67|76.62|74.62|0
1634292300000|2021-10-15 10:05:00|77.78|75.78|77.03|75.03|77.89|75.89|76.82|74.82|0
1634292600000|2021-10-15 10:10:00|76.93|74.93|77.24|75.24|77.46|75.46|76.93|74.93|0
1634292900000|2021-10-15 10:15:00|77.14|75.14|76.92|74.92|77.24|75.24|76.61|74.61|0
1634293200000|2021-10-15 10:20:00|77.03|75.03|76.5|74.5|77.13|75.13|76.39|74.39|0
1634293500000|2021-10-15 10:25:00|76.6|74.6|78.09|76.09|78.2|76.2|76.6|74.6|0
1634293800000|2021-10-15 10:30:00|78.19|76.19|77.23|75.23|78.3|76.3|77.02|75.02|0
1634294100000|2021-10-15 10:35:00|77.18|75.18|76.81|74.81|77.23|75.23|76.81|74.81|0
1634294400000|2021-10-15 10:40:00|76.91|74.91|77.12|75.12|77.23|75.23|76.7|74.7|0
1634294700000|2021-10-15 10:45:00|77.07|75.07|76.75|74.75|77.44|75.44|76.69|74.69|0
1634295000000|2021-10-15 10:50:00|76.8|74.8|76.27|74.27|76.91|74.91|76.27|74.27|0
1634295300000|2021-10-15 10:55:00|76.37|74.37|76.37|74.37|76.9|74.9|76.27|74.27|0
1634295600000|2021-10-15 11:00:00|76.48|74.48|77.11|75.11|77.22|75.22|76.27|74.27|0
1634295900000|2021-10-15 11:05:00|77|75|76.79|74.79|77.22|75.22|76.79|74.79|0
1634296200000|2021-10-15 11:10:00|76.9|74.9|77.32|75.32|77.32|75.32|76.68|74.68|0
1634296500000|2021-10-15 11:15:00|77.42|75.42|77.42|75.42|77.53|75.53|77.1|75.1|0
1634296800000|2021-10-15 11:20:00|77.53|75.53|77.42|75.42|78.06|76.06|77.42|75.42|0
1634297100000|2021-10-15 11:25:00|77.52|75.52|77.95|75.95|78.06|76.06|77.42|75.42|0
1634297400000|2021-10-15 11:30:00|78.05|76.05|78.48|76.48|78.7|76.7|77.95|75.95|0
1634297700000|2021-10-15 11:35:00|78.37|76.37|78.37|76.37|78.8|76.8|78.37|76.37|0
1634298000000|2021-10-15 11:40:00|78.26|76.26|78.37|76.37|78.58|76.58|78.26|76.26|0
1634298300000|2021-10-15 11:45:00|78.42|76.42|78.04|76.04|78.47|76.47|78.04|76.04|0
1634298600000|2021-10-15 11:50:00|78.15|76.15|78.26|76.26|78.26|76.26|77.94|75.94|0
1634298900000|2021-10-15 11:55:00|78.25|76.25|77.82|75.82|78.25|76.25|77.61|75.61|0
1634299200000|2021-10-15 12:00:00|77.72|75.72|77.82|75.82|78.04|76.04|77.5|75.5|0
1634299500000|2021-10-15 12:05:00|77.93|75.93|78.03|76.03|78.04|76.04|77.71|75.71|0
1634299800000|2021-10-15 12:10:00|77.93|75.93|78.03|76.03|78.25|76.25|77.93|75.93|0
1634300100000|2021-10-15 12:15:00|78.14|76.14|77.71|75.71|78.14|76.14|77.71|75.71|0
1634300400000|2021-10-15 12:20:00|77.81|75.81|77.7|75.7|78.35|76.35|77.49|75.49|0
1634300700000|2021-10-15 12:25:00|77.6|75.6|76.9|74.9|77.92|75.92|76.11|74.11|0
1634301000000|2021-10-15 12:30:00|76.85|74.85|77.7|75.7|77.7|75.7|76.43|74.43|0
1634301300000|2021-10-15 12:35:00|77.59|75.59|79.74|77.74|79.74|77.74|77.38|75.38|0
1634301600000|2021-10-15 12:40:00|79.85|77.85|81.05|79.05|81.05|79.05|79.85|77.85|0
1634301900000|2021-10-15 12:45:00|81.16|79.16|80.39|78.39|81.16|79.16|79.95|77.95|0
1634302200000|2021-10-15 12:50:00|80.28|78.28|79.62|77.62|80.28|78.28|79.24|77.24|0
1634302500000|2021-10-15 12:55:00|79.51|77.51|79.19|77.19|79.73|77.73|79.19|77.19|0
1634302800000|2021-10-15 13:00:00|79.08|77.08|79.29|77.29|79.29|77.29|78.65|76.65|0
1634303100000|2021-10-15 13:05:00|79.4|77.4|79.29|77.29|79.73|77.73|78.86|76.86|0
1634303400000|2021-10-15 13:10:00|79.4|77.4|79.07|77.07|79.72|77.72|78.75|76.75|0
1634303700000|2021-10-15 13:15:00|78.96|76.96|79.18|77.18|79.5|77.5|78.43|76.43|0
1634304000000|2021-10-15 13:20:00|79.28|77.28|80.04|78.04|80.04|78.04|79.07|77.07|0
1634304300000|2021-10-15 13:25:00|80.15|78.15|80.47|78.47|81.46|79.46|80.04|78.04|0
1634304600000|2021-10-15 13:30:00|81.13|79.13|77.67|75.67|81.13|79.13|77.45|75.45|0
1634304900000|2021-10-15 13:35:00|78.09|76.09|77.93|75.93|80.07|78.07|77.37|75.37|0
1634305200000|2021-10-15 13:40:00|78.14|76.14|77.93|75.93|78.47|76.47|76.85|74.85|0
1634305500000|2021-10-15 13:45:00|78.03|76.03|78.25|76.25|79.12|77.12|77.49|75.49|0
1634305800000|2021-10-15 13:50:00|78.46|76.46|78.06|76.06|79.63|77.63|77.74|75.74|0
1634306100000|2021-10-15 13:55:00|78.17|76.17|80.03|78.03|80.03|78.03|77.85|75.85|0
1634306400000|2021-10-15 14:00:00|80.14|78.14|79.7|77.7|80.36|78.36|78.71|76.71|0
1634306700000|2021-10-15 14:05:00|79.81|77.81|80.64|78.64|82.84|80.84|79.59|77.59|0
1634307000000|2021-10-15 14:10:00|80.75|78.75|79.86|77.86|80.75|78.75|79.86|77.86|0
1634307300000|2021-10-15 14:15:00|79.97|77.97|79.19|77.19|80.41|78.41|78.97|76.97|0
1634307600000|2021-10-15 14:20:00|78.97|76.97|79.19|77.19|79.85|77.85|78.97|76.97|0
1634307900000|2021-10-15 14:25:00|79.07|77.07|75.05|73.05|79.19|77.19|74.95|72.95|0
1634308200000|2021-10-15 14:30:00|75.59|73.59|77.53|75.53|77.64|75.64|75.59|73.59|0
1634308500000|2021-10-15 14:35:00|77.31|75.31|78.63|76.63|78.63|76.63|76.77|74.77|0
1634308800000|2021-10-15 14:40:00|78.52|76.52|77.39|75.39|78.74|76.74|77.06|75.06|0
1634309100000|2021-10-15 14:45:00|77.28|75.28|79.55|77.55|79.66|77.66|77.28|75.28|0
1634309400000|2021-10-15 14:50:00|79.66|77.66|78.66|76.66|79.88|77.88|78.66|76.66|0
1634309700000|2021-10-15 14:55:00|78.39|76.39|79.77|77.77|79.77|77.77|78.39|76.39|0
1634310000000|2021-10-15 15:00:00|79.99|77.99|79.32|77.32|80.21|78.21|79.21|77.21|0
1634310300000|2021-10-15 15:05:00|79.43|77.43|80.16|78.16|80.38|78.38|78.66|76.66|0
1634310600000|2021-10-15 15:10:00|80.27|78.27|79.94|77.94|80.72|78.72|79.83|77.83|0
1634310900000|2021-10-15 15:15:00|80.16|78.16|80.49|78.49|80.49|78.49|79.6|77.6|0
1634311200000|2021-10-15 15:20:00|80.38|78.38|79.93|77.93|80.49|78.49|79.27|77.27|0
1634311500000|2021-10-15 15:25:00|80.04|78.04|80.22|78.22|80.66|78.66|79.6|77.6|0
1634311800000|2021-10-15 15:30:00|80.33|78.33|80.44|78.44|80.88|78.88|80.22|78.22|0
1634312100000|2021-10-15 15:35:00|80.55|78.55|79.33|77.33|80.66|78.66|79.33|77.33|0
1634312400000|2021-10-15 15:40:00|79.44|77.44|78.78|76.78|79.66|77.66|78.45|76.45|0
1634312700000|2021-10-15 15:45:00|78.56|76.56|78.67|76.67|79.66|77.66|78.56|76.56|0
1634313000000|2021-10-15 15:50:00|78.78|76.78|78.67|76.67|78.89|76.89|77.58|75.58|0
1634313300000|2021-10-15 15:55:00|78.56|76.56|78.45|76.45|79.1|77.1|78.23|76.23|0
1634313600000|2021-10-15 16:00:00|78.34|76.34|79.21|77.21|79.32|77.32|78.34|76.34|0
1634313900000|2021-10-15 16:05:00|79.1|77.1|79.42|77.42|79.75|77.75|78.66|76.66|0
1634314200000|2021-10-15 16:10:00|79.31|77.31|79.86|77.86|79.86|77.86|79.31|77.31|0
1634314500000|2021-10-15 16:15:00|79.75|77.75|79.86|77.86|80.3|78.3|79.75|77.75|0
1634314800000|2021-10-15 16:20:00|79.75|77.75|78.98|76.98|79.75|77.75|78.54|76.54|0
1634315100000|2021-10-15 16:25:00|78.87|76.87|79.3|77.3|79.31|77.31|78.32|76.32|0
1634315400000|2021-10-15 16:30:00|79.41|77.41|78.86|76.86|79.74|77.74|78.65|76.65|0
1634315700000|2021-10-15 16:35:00|78.75|76.75|79.41|77.41|79.63|77.63|78.43|76.43|0
1634316000000|2021-10-15 16:40:00|79.52|77.52|80.62|78.62|80.73|78.73|79.3|77.3|0
1634316300000|2021-10-15 16:45:00|80.73|78.73|80.39|78.39|80.95|78.95|80.17|78.17|0
1634316600000|2021-10-15 16:50:00|80.51|78.51|80.72|78.72|80.95|78.95|80.28|78.28|0
1634316900000|2021-10-15 16:55:00|80.84|78.84|80.61|78.61|81.06|79.06|80.61|78.61|0
1634317200000|2021-10-15 17:00:00|80.5|78.5|79.83|77.83|80.72|78.72|79.51|77.51|0
1634317500000|2021-10-15 17:05:00|79.72|77.72|80.72|78.72|81.16|79.16|79.72|77.72|0
1634317800000|2021-10-15 17:10:00|80.61|78.61|79.94|77.94|81.05|79.05|79.94|77.94|0
1634318100000|2021-10-15 17:15:00|80.05|78.05|79.72|77.72|80.16|78.16|79.28|77.28|0
1634318400000|2021-10-15 17:20:00|79.61|77.61|80.04|78.04|80.04|78.04|79.5|77.5|0
1634318700000|2021-10-15 17:25:00|79.82|77.82|79.82|77.82|80.38|78.38|79.82|77.82|0
1634319000000|2021-10-15 17:30:00|79.93|77.93|81.15|79.15|81.15|79.15|79.93|77.93|0
1634319300000|2021-10-15 17:35:00|81.04|79.04|81.26|79.26|81.37|79.37|80.92|78.92|0
1634319600000|2021-10-15 17:40:00|81.14|79.14|81.25|79.25|81.26|79.26|80.81|78.81|0
1634319900000|2021-10-15 17:45:00|81.14|79.14|82.03|80.03|82.15|80.15|81.14|79.14|0
1634320200000|2021-10-15 17:50:00|82.15|80.15|82.14|80.14|82.37|80.37|82.03|80.03|0
1634320500000|2021-10-15 17:55:00|82.08|80.08|81.8|79.8|82.08|80.08|81.69|79.69|0
1634320800000|2021-10-15 18:00:00|81.92|79.92|83.83|81.83|83.95|81.95|81.92|79.92|0
1634321100000|2021-10-15 18:05:00|83.66|81.66|84.97|82.97|85.09|83.09|83.04|81.04|0
1634321400000|2021-10-15 18:10:00|85.09|83.09|84.97|82.97|85.32|83.32|84.86|82.86|0
1634321700000|2021-10-15 18:15:00|85.09|83.09|84.97|82.97|85.09|83.09|84.85|82.85|0
1634322000000|2021-10-15 18:20:00|85.08|83.08|85.31|83.31|85.42|83.42|84.85|82.85|0
1634322300000|2021-10-15 18:25:00|85.19|83.19|84.96|82.96|85.88|83.88|84.85|82.85|0
1634322600000|2021-10-15 18:30:00|85.08|83.08|84.28|82.28|85.08|83.08|84.16|82.16|0
1634322900000|2021-10-15 18:35:00|84.16|82.16|84.5|82.5|84.5|82.5|83.6|81.6|0
1634323200000|2021-10-15 18:40:00|84.39|82.39|83.93|81.93|84.39|82.39|83.59|81.59|0
1634323500000|2021-10-15 18:45:00|83.82|81.82|83.59|81.59|83.82|81.82|83.14|81.14|0
1634323800000|2021-10-15 18:50:00|83.48|81.48|83.47|81.47|83.7|81.7|83.03|81.03|0
1634324100000|2021-10-15 18:55:00|83.59|81.59|84.95|82.95|85.18|83.18|83.59|81.59|0
1634324400000|2021-10-15 19:00:00|84.83|82.83|82.91|80.91|85.17|83.17|82.91|80.91|0
1634324700000|2021-10-15 19:05:00|82.79|80.79|82.01|80.01|83.24|81.24|81.79|79.79|0
1634325000000|2021-10-15 19:10:00|81.79|79.79|83.13|81.13|83.24|81.24|81.79|79.79|0
1634325300000|2021-10-15 19:15:00|82.9|80.9|82.79|80.79|84.03|82.03|82.56|80.56|0
1634325600000|2021-10-15 19:20:00|82.67|80.67|82.67|80.67|82.78|80.78|81.78|79.78|0
1634325900000|2021-10-15 19:25:00|82.78|80.78|83.79|81.79|84.36|82.36|82.67|80.67|0
1634326200000|2021-10-15 19:30:00|83.91|81.91|83.23|81.23|83.91|81.91|82.44|80.44|0
1634326500000|2021-10-15 19:35:00|83.17|81.17|83.34|81.34|83.56|81.56|82.44|80.44|0
1634326800000|2021-10-15 19:40:00|83.22|81.22|83.22|81.22|83.56|81.56|82.89|80.89|0
1634327100000|2021-10-15 19:45:00|83|81|82.21|80.21|83.22|81.22|82.21|80.21|0
1634327400000|2021-10-15 19:50:00|82.32|80.32|82.88|80.88|83.56|81.56|81.87|79.87|0
1634327700000|2021-10-15 19:55:00|83.1|81.1|83.1|81.1|84.46|82.46|82.88|80.88|0
1634328000000|2021-10-15 20:00:00|83.78|81.78|84|82|84.68|82.68|83.44|81.44|0
1634328300000|2021-10-15 20:05:00|83.89|81.89|84.85|82.85|84.96|82.96|83.78|81.78|0
1634328600000|2021-10-15 20:10:00|84.96|82.96|84.73|82.73|84.96|82.96|84.62|82.62|0
1634540700000|2021-10-18 07:05:00|79.52|77.52|79.4|77.4|80.27|78.27|78.76|76.76|0
1634541000000|2021-10-18 07:10:00|79.35|77.35|79.94|77.94|80.16|78.16|79.3|77.3|0
1634541300000|2021-10-18 07:15:00|79.83|77.83|79.07|77.07|80.38|78.38|79.07|77.07|0
1634541600000|2021-10-18 07:20:00|78.97|76.97|77.04|75.04|78.97|76.97|76.2|74.2|0
1634541900000|2021-10-18 07:25:00|77.15|75.15|78.85|76.85|79.5|77.5|77.15|75.15|0
1634542200000|2021-10-18 07:30:00|78.96|76.96|78.85|76.85|79.28|77.28|77.94|75.94|0
1634542500000|2021-10-18 07:35:00|78.74|76.74|78.31|76.31|79.33|77.33|78.26|76.26|0
1634542800000|2021-10-18 07:40:00|78.1|76.1|78.31|76.31|78.52|76.52|77.88|75.88|0
1634543100000|2021-10-18 07:45:00|78.25|76.25|78.63|76.63|78.95|76.95|78.2|76.2|0
1634543400000|2021-10-18 07:50:00|78.57|76.57|78.84|76.84|79.06|77.06|78.36|76.36|0
1634543700000|2021-10-18 07:55:00|78.73|76.73|79.05|77.05|79.92|77.92|78.73|76.73|0
1634544000000|2021-10-18 08:00:00|78.84|76.84|81.11|79.11|81.23|79.23|78.73|76.73|0
1634544300000|2021-10-18 08:05:00|80.9|78.9|81.44|79.44|81.49|79.49|80.57|78.57|0
1634544600000|2021-10-18 08:10:00|81.33|79.33|81.22|79.22|81.88|79.88|80.89|78.89|0
1634544900000|2021-10-18 08:15:00|81.27|79.27|81.22|79.22|81.33|79.33|80.78|78.78|0
1634545200000|2021-10-18 08:20:00|81.11|79.11|80.94|78.94|81.87|79.87|80.78|78.78|0
1634545500000|2021-10-18 08:25:00|80.99|78.99|80.55|78.55|81.1|79.1|80.34|78.34|0
1634545800000|2021-10-18 08:30:00|80.44|78.44|80.22|78.22|80.77|78.77|79.9|77.9|0
1634546100000|2021-10-18 08:35:00|80.33|78.33|79.68|77.68|80.66|78.66|79.46|77.46|0
1634546400000|2021-10-18 08:40:00|79.57|77.57|79.89|77.89|80.11|78.11|78.92|76.92|0
1634546700000|2021-10-18 08:45:00|80|78|79.78|77.78|80.43|78.43|79.67|77.67|0
1634547000000|2021-10-18 08:50:00|79.67|77.67|79.45|77.45|79.78|77.78|79.24|77.24|0
1634547300000|2021-10-18 08:55:00|79.34|77.34|79.02|77.02|79.56|77.56|79.02|77.02|0
1634547600000|2021-10-18 09:00:00|78.91|76.91|77.94|75.94|79.12|77.12|77.51|75.51|0
1634547900000|2021-10-18 09:05:00|78.05|76.05|78.47|76.47|78.69|76.69|77.99|75.99|0
1634548200000|2021-10-18 09:10:00|78.58|76.58|77.83|75.83|78.58|76.58|77.62|75.62|0
1634548500000|2021-10-18 09:15:00|77.72|75.72|78.68|76.68|78.68|76.68|77.61|75.61|0
1634548800000|2021-10-18 09:20:00|78.47|76.47|78.9|76.9|79.01|77.01|78.47|76.47|0
1634549100000|2021-10-18 09:25:00|78.79|76.79|79.87|77.87|79.87|77.87|78.79|76.79|0
1634549400000|2021-10-18 09:30:00|79.97|77.97|79|77|79.97|77.97|78.89|76.89|0
1634549700000|2021-10-18 09:35:00|78.89|76.89|78.67|76.67|79.1|77.1|78.46|76.46|0
1634550000000|2021-10-18 09:40:00|78.46|76.46|78.24|76.24|78.78|76.78|78.03|76.03|0
1634550300000|2021-10-18 09:45:00|78.13|76.13|78.29|76.29|78.35|76.35|77.7|75.7|0
1634550600000|2021-10-18 09:50:00|78.24|76.24|78.45|76.45|78.77|76.77|78.13|76.13|0
1634550900000|2021-10-18 09:55:00|78.39|76.39|78.12|76.12|78.39|76.39|77.91|75.91|0
1634551200000|2021-10-18 10:00:00|78.07|76.07|78.44|76.44|78.55|76.55|77.75|75.75|0
1634551500000|2021-10-18 10:05:00|78.76|76.76|78.55|76.55|78.98|76.98|78.33|76.33|0
1634551800000|2021-10-18 10:10:00|78.33|76.33|76.94|74.94|78.44|76.44|76.94|74.94|0
1634552100000|2021-10-18 10:15:00|77.05|75.05|76.62|74.62|77.05|75.05|75.89|73.89|0
1634552400000|2021-10-18 10:20:00|76.73|74.73|77.15|75.15|77.68|75.68|76.73|74.73|0
1634552700000|2021-10-18 10:25:00|77.04|75.04|77.57|75.57|77.68|75.68|77.04|75.04|0
1634553000000|2021-10-18 10:30:00|77.68|75.68|78.21|76.21|78.32|76.32|77.57|75.57|0
1634553300000|2021-10-18 10:35:00|78.32|76.32|77.89|75.89|78.32|76.32|77.78|75.78|0
1634553600000|2021-10-18 10:40:00|77.94|75.94|79.12|77.12|79.28|77.28|77.78|75.78|0
1634553900000|2021-10-18 10:45:00|79.06|77.06|78.63|76.63|79.45|77.45|78.41|76.41|0
1634554200000|2021-10-18 10:50:00|78.52|76.52|78.09|76.09|78.52|76.52|77.88|75.88|0
1634554500000|2021-10-18 10:55:00|78.2|76.2|77.87|75.87|78.62|76.62|77.87|75.87|0
1634554800000|2021-10-18 11:00:00|77.93|75.93|78.84|76.84|78.84|76.84|77.93|75.93|0
1634555100000|2021-10-18 11:05:00|78.73|76.73|80.13|78.13|80.24|78.24|78.62|76.62|0
1634555400000|2021-10-18 11:10:00|80.02|78.02|80.02|78.02|80.13|78.13|79.69|77.69|0
1634555700000|2021-10-18 11:15:00|79.96|77.96|80.23|78.23|80.34|78.34|79.91|77.91|0
1634556000000|2021-10-18 11:20:00|80.12|78.12|80.67|78.67|80.78|78.78|80.12|78.12|0
1634556300000|2021-10-18 11:25:00|80.72|78.72|81.65|79.65|81.65|79.65|80.34|78.34|0
1634556600000|2021-10-18 11:30:00|81.87|79.87|80.55|78.55|81.87|79.87|80.44|78.44|0
1634556900000|2021-10-18 11:35:00|80.66|78.66|79.57|77.57|81.1|79.1|79.25|77.25|0
1634557200000|2021-10-18 11:40:00|79.46|77.46|79.46|77.46|79.89|77.89|79.25|77.25|0
1634557500000|2021-10-18 11:45:00|79.35|77.35|79.35|77.35|79.46|77.46|79.03|77.03|0
1634557800000|2021-10-18 11:50:00|79.29|77.29|79.78|77.78|79.89|77.89|79.13|77.13|0
1634558100000|2021-10-18 11:55:00|79.72|77.72|79.34|77.34|79.72|77.72|79.13|77.13|0
1634558400000|2021-10-18 12:00:00|79.23|77.23|77.57|75.57|79.23|77.23|76.88|74.88|0
1634558700000|2021-10-18 12:05:00|77.73|75.73|78.91|76.91|78.91|76.91|77.73|75.73|0
1634559000000|2021-10-18 12:10:00|78.8|76.8|78.58|76.58|78.91|76.91|78.26|76.26|0
1634559300000|2021-10-18 12:15:00|78.69|76.69|78.68|76.68|79.12|77.12|78.15|76.15|0
1634559600000|2021-10-18 12:20:00|78.79|76.79|78.63|76.63|79.22|77.22|78.31|76.31|0
1634559900000|2021-10-18 12:25:00|78.57|76.57|77.72|75.72|78.68|76.68|77.5|75.5|0
1634560200000|2021-10-18 12:30:00|77.61|75.61|77.82|75.82|78.14|76.14|77.29|75.29|0
1634560500000|2021-10-18 12:35:00|77.71|75.71|78.24|76.24|78.24|76.24|77.18|75.18|0
1634560800000|2021-10-18 12:40:00|78.03|76.03|78.03|76.03|78.35|76.35|77.71|75.71|0
1634561100000|2021-10-18 12:45:00|77.92|75.92|76.12|74.12|77.92|75.92|75.8|73.8|0
1634561400000|2021-10-18 12:50:00|76.22|74.22|74.34|72.34|76.22|74.22|73.93|71.93|0
1634561700000|2021-10-18 12:55:00|74.24|72.24|75.43|73.43|75.43|73.43|74.24|72.24|0
1634562000000|2021-10-18 13:00:00|75.38|73.38|75.79|73.79|76|74|74.86|72.86|0
1634562300000|2021-10-18 13:05:00|75.9|73.9|76.21|74.21|76.53|74.53|75.27|73.27|0
1634562600000|2021-10-18 13:10:00|76.1|74.1|75.89|73.89|76.21|74.21|74.95|72.95|0
1634562900000|2021-10-18 13:15:00|76|74|76.31|74.31|76.42|74.42|75.68|73.68|0
1634563200000|2021-10-18 13:20:00|76.41|74.41|76.83|74.83|76.94|74.94|76.2|74.2|0
1634563500000|2021-10-18 13:25:00|76.94|74.94|77.04|75.04|77.26|75.26|76.52|74.52|0
1634563800000|2021-10-18 13:30:00|76.94|74.94|75.46|73.46|77.68|75.68|75.46|73.46|0
1634564100000|2021-10-18 13:35:00|75.57|73.57|75.46|73.46|75.67|73.67|74.21|72.21|0
1634564400000|2021-10-18 13:40:00|75.67|73.67|79.71|77.71|79.82|77.82|74.94|72.94|0
1634564700000|2021-10-18 13:45:00|79.82|77.82|81.68|79.68|82.12|80.12|79.5|77.5|0
1634565000000|2021-10-18 13:50:00|81.79|79.79|82.39|80.39|83.23|81.23|81.51|79.51|0
1634565300000|2021-10-18 13:55:00|82.28|80.28|83.39|81.39|84.28|82.28|82.28|80.28|0
1634565600000|2021-10-18 14:00:00|83.72|81.72|84.39|82.39|84.5|82.5|83.16|81.16|0
1634565900000|2021-10-18 14:05:00|84.28|82.28|85.17|83.17|85.29|83.29|84.16|82.16|0
1634566200000|2021-10-18 14:10:00|85.06|83.06|85.06|83.06|85.17|83.17|83.82|81.82|0
1634566500000|2021-10-18 14:15:00|84.89|82.89|83.93|81.93|85.06|83.06|83.04|81.04|0
1634566800000|2021-10-18 14:20:00|83.71|81.71|84.04|82.04|84.38|82.38|82.71|80.71|0
1634567100000|2021-10-18 14:25:00|83.82|81.82|85.16|83.16|85.5|83.5|83.82|81.82|0
1634567400000|2021-10-18 14:30:00|85.39|83.39|84.26|82.26|85.5|83.5|83.15|81.15|0
1634567700000|2021-10-18 14:35:00|84.04|82.04|84.71|82.71|84.93|82.93|83.25|81.25|0
1634568000000|2021-10-18 14:40:00|84.82|82.82|85.94|83.94|86.74|84.74|84.71|82.71|0
1634568300000|2021-10-18 14:45:00|86.06|84.06|84.51|82.51|86.17|84.17|84.39|82.39|0
1634568600000|2021-10-18 14:50:00|84.62|82.62|84.17|82.17|84.62|82.62|83.72|81.72|0
1634568900000|2021-10-18 14:55:00|84.28|82.28|84.39|82.39|84.62|82.62|83.71|81.71|0
1634569200000|2021-10-18 15:00:00|84.5|82.5|85.29|83.29|85.29|83.29|84.28|82.28|0
1634569500000|2021-10-18 15:05:00|85.18|83.18|86.44|84.44|87.13|85.13|85.07|83.07|0
1634569800000|2021-10-18 15:10:00|86.32|84.32|86.43|84.43|87.01|85.01|85.86|83.86|0
1634570100000|2021-10-18 15:15:00|86.55|84.55|88.63|86.63|88.75|86.75|86.32|84.32|0
1634570400000|2021-10-18 15:20:00|88.75|86.75|89.33|87.33|89.8|87.8|88.28|86.28|0
1634570700000|2021-10-18 15:25:00|89.21|87.21|87.58|85.58|89.33|87.33|87.58|85.58|0
1634571000000|2021-10-18 15:30:00|87.35|85.35|87.35|85.35|88.94|86.94|86.66|84.66|0
1634571300000|2021-10-18 15:35:00|87.47|85.47|86.66|84.66|87.82|85.82|86.31|84.31|0
1634571600000|2021-10-18 15:40:00|86.54|84.54|86.54|84.54|86.77|84.77|86.42|84.42|0
1634571900000|2021-10-18 15:45:00|86.65|84.65|87.81|85.81|87.93|85.93|86.54|84.54|0
1634572200000|2021-10-18 15:50:00|87.69|85.69|88.74|86.74|88.74|86.74|87.69|85.69|0
1634572500000|2021-10-18 15:55:00|88.63|86.63|88.27|86.27|88.86|86.86|88.15|86.15|0
1634572800000|2021-10-18 16:00:00|88.39|86.39|88.62|86.62|88.74|86.74|87.92|85.92|0
1634573100000|2021-10-18 16:05:00|88.5|86.5|88.97|86.97|89.32|87.32|88.38|86.38|0
1634573400000|2021-10-18 16:10:00|89.09|87.09|88.61|86.61|89.32|87.32|88.26|86.26|0
1634573700000|2021-10-18 16:15:00|88.73|86.73|88.49|86.49|88.96|86.96|88.26|86.26|0
1634574000000|2021-10-18 16:20:00|88.38|86.38|88.02|86.02|88.73|86.73|87.91|85.91|0
1634574300000|2021-10-18 16:25:00|88.14|86.14|88.14|86.14|88.25|86.25|87.44|85.44|0
1634574600000|2021-10-18 16:30:00|88.02|86.02|88.6|86.6|88.6|86.6|87.79|85.79|0
1634574900000|2021-10-18 16:35:00|88.48|86.48|88.13|86.13|88.72|86.72|88.02|86.02|0
1634575200000|2021-10-18 16:40:00|88.25|86.25|87.66|85.66|88.25|86.25|87.66|85.66|0
1634575500000|2021-10-18 16:45:00|87.55|85.55|87.31|85.31|87.78|85.78|86.96|84.96|0
1634575800000|2021-10-18 16:50:00|87.19|85.19|86.96|84.96|87.31|85.31|86.85|84.85|0
1634576100000|2021-10-18 16:55:00|87.08|85.08|87.3|85.3|87.54|85.54|86.61|84.61|0
1634576400000|2021-10-18 17:00:00|87.19|85.19|87.53|85.53|87.77|85.77|87.07|85.07|0
1634576700000|2021-10-18 17:05:00|87.42|85.42|87.3|85.3|87.53|85.53|87.19|85.19|0
1634577000000|2021-10-18 17:10:00|87.42|85.42|87.76|85.76|87.76|85.76|87.3|85.3|0
1634577300000|2021-10-18 17:15:00|87.88|85.88|88.46|86.46|88.69|86.69|87.64|85.64|0
1634577600000|2021-10-18 17:20:00|88.34|86.34|88.34|86.34|88.46|86.46|88.11|86.11|0
1634577900000|2021-10-18 17:25:00|88.22|86.22|88.34|86.34|88.69|86.69|88.22|86.22|0
1634578200000|2021-10-18 17:30:00|88.45|86.45|88.8|86.8|88.92|86.92|88.45|86.45|0
1634578500000|2021-10-18 17:35:00|88.68|86.68|88.33|86.33|88.8|86.8|88.33|86.33|0
1634578800000|2021-10-18 17:40:00|88.21|86.21|88.09|86.09|88.21|86.21|87.51|85.51|0
1634579100000|2021-10-18 17:45:00|88.21|86.21|87.86|85.86|88.33|86.33|87.63|85.63|0
1634579400000|2021-10-18 17:50:00|87.97|85.97|88.09|86.09|88.56|86.56|87.86|85.86|0
1634579700000|2021-10-18 17:55:00|87.97|85.97|87.85|85.85|88.2|86.2|87.74|85.74|0
1634580000000|2021-10-18 18:00:00|87.74|85.74|87.97|85.97|87.97|85.97|87.04|85.04|0
1634580300000|2021-10-18 18:05:00|88.08|86.08|87.73|85.73|88.2|86.2|87.61|85.61|0
1634580600000|2021-10-18 18:10:00|87.79|85.79|87.38|85.38|87.96|85.96|87.38|85.38|0
1634580900000|2021-10-18 18:15:00|87.26|85.26|87.72|85.72|87.96|85.96|87.26|85.26|0
1634581200000|2021-10-18 18:20:00|87.66|85.66|87.37|85.37|87.72|85.72|87.26|85.26|0
1634581500000|2021-10-18 18:25:00|87.26|85.26|87.95|85.95|87.95|85.95|86.68|84.68|0
1634581800000|2021-10-18 18:30:00|87.72|85.72|88.06|86.06|88.3|86.3|87.37|85.37|0
1634582100000|2021-10-18 18:35:00|87.95|85.95|87.6|85.6|88.3|86.3|87.25|85.25|0
1634582400000|2021-10-18 18:40:00|87.71|85.71|88.06|86.06|88.29|86.29|87.71|85.71|0
1634582700000|2021-10-18 18:45:00|87.94|85.94|88.29|86.29|88.29|86.29|87.59|85.59|0
1634583000000|2021-10-18 18:50:00|88.52|86.52|89.11|87.11|89.23|87.23|88.52|86.52|0
1634583300000|2021-10-18 18:55:00|88.99|86.99|88.87|86.87|89.46|87.46|88.87|86.87|0
1634583600000|2021-10-18 19:00:00|88.75|86.75|88.75|86.75|89.11|87.11|88.17|86.17|0
1634583900000|2021-10-18 19:05:00|88.63|86.63|88.51|86.51|88.75|86.75|88.16|86.16|0
1634584200000|2021-10-18 19:10:00|88.63|86.63|89.1|87.1|90.04|88.04|88.51|86.51|0
1634584500000|2021-10-18 19:15:00|88.98|86.98|89.92|87.92|89.92|87.92|88.86|86.86|0
1634584800000|2021-10-18 19:20:00|89.8|87.8|89.92|87.92|90.75|88.75|89.8|87.8|0
1634585100000|2021-10-18 19:25:00|89.8|87.8|89.32|87.32|89.92|87.92|88.5|86.5|0
1634585400000|2021-10-18 19:30:00|89.09|87.09|88.5|86.5|89.56|87.56|88.5|86.5|0
1634585700000|2021-10-18 19:35:00|88.38|86.38|89.08|87.08|89.2|87.2|88.38|86.38|0
1634586000000|2021-10-18 19:40:00|88.96|86.96|88.84|86.84|89.67|87.67|88.49|86.49|0
1634586300000|2021-10-18 19:45:00|88.73|86.73|89.9|87.9|90.5|88.5|88.72|86.72|0
1634586600000|2021-10-18 19:50:00|90.26|88.26|90.97|88.97|91.57|89.57|89.31|87.31|0
1634586900000|2021-10-18 19:55:00|90.91|88.91|90.61|88.61|90.97|88.97|89.9|87.9|0
1634587200000|2021-10-18 20:00:00|90.25|88.25|90.01|88.01|90.37|88.37|89.54|87.54|0
1634587500000|2021-10-18 20:05:00|89.66|87.66|89.42|87.42|89.89|87.89|89.42|87.42|0
1634587800000|2021-10-18 20:10:00|89.53|87.53|90.24|88.24|90.36|88.36|89.42|87.42|0
1634588100000|2021-10-18 20:15:00|90.44|88.04|89.73|87.33|90.44|88.04|89.61|87.21|0
1634588400000|2021-10-18 20:20:00|89.85|87.45|89.85|87.45|89.97|87.57|89.73|87.33|0
1634588700000|2021-10-18 20:25:00|89.84|87.44|89.84|87.44|89.96|87.56|89.84|87.44|0
1634589000000|2021-10-18 20:30:00|89.96|87.56|90.08|87.68|90.2|87.8|89.84|87.44|0
1634589300000|2021-10-18 20:35:00|89.96|87.56|90.31|87.91|90.31|87.91|89.84|87.44|0
1634589600000|2021-10-18 20:40:00|90.19|87.79|90.19|87.79|90.31|87.91|90.07|87.67|0
1634589900000|2021-10-18 20:45:00|90.31|87.91|89.59|87.19|90.31|87.91|89.59|87.19|0
1634590200000|2021-10-18 20:50:00|89.71|87.31|90.18|87.78|90.18|87.78|89.71|87.31|0
1634590500000|2021-10-18 20:55:00|90.3|87.9|89.65|87.25|90.3|87.9|89.65|87.25|0
1634590800000|2021-10-18 21:00:00|89.87|87.47|90.02|87.62|90.11|87.71|89.8|87.4|0
1634591100000|2021-10-18 21:05:00|90.04|87.64|90.1|87.7|90.16|87.76|90.04|87.64|0
1634591400000|2021-10-18 21:10:00|90.12|87.72|90.15|87.75|90.15|87.75|90.12|87.72|0
1634591700000|2021-10-18 21:15:00|90.28|87.88|90.19|87.79|90.31|87.91|90.17|87.77|0
1634592000000|2021-10-18 21:20:00|90.17|87.77|90.17|87.77|90.27|87.87|90.13|87.73|0
1634592300000|2021-10-18 21:25:00|90.15|87.75|90.21|87.81|90.25|87.85|90.15|87.75|0
1634592900000|2021-10-18 21:35:00|90.23|87.83|90.21|87.81|90.26|87.86|90.18|87.78|0
1634593200000|2021-10-18 21:40:00|90.18|87.78|90.24|87.84|90.26|87.86|90.15|87.75|0
1634593500000|2021-10-18 21:45:00|90.2|87.8|90.15|87.75|90.2|87.8|90.15|87.75|0
1634593800000|2021-10-18 21:50:00|90.17|87.77|90.2|87.8|90.2|87.8|90.1|87.7|0
1634594100000|2021-10-18 21:55:00|90.13|87.73|90.25|87.85|90.28|87.88|90.03|87.63|0
1634594400000|2021-10-18 22:00:00|90.08|87.68|89.79|87.39|90.26|87.86|89.79|87.39|0
1634594700000|2021-10-18 22:05:00|89.91|87.51|89.9|87.5|90.02|87.62|89.79|87.39|0
1634595000000|2021-10-18 22:10:00|90.02|87.62|89.66|87.26|90.14|87.74|89.66|87.26|0
1634595300000|2021-10-18 22:15:00|89.78|87.38|89.19|86.79|89.78|87.38|89.19|86.79|0
1634595600000|2021-10-18 22:20:00|89.25|86.85|88.95|86.55|89.31|86.91|88.83|86.43|0
1634595900000|2021-10-18 22:25:00|88.83|86.43|88.95|86.55|89.19|86.79|88.83|86.43|0
1634596200000|2021-10-18 22:30:00|89.07|86.67|89.06|86.66|89.3|86.9|88.95|86.55|0
1634596500000|2021-10-18 22:35:00|88.95|86.55|88.71|86.31|88.95|86.55|88.59|86.19|0
1634596800000|2021-10-18 22:40:00|88.76|86.36|88.35|85.95|88.82|86.42|88.24|85.84|0
1634597100000|2021-10-18 22:45:00|88.47|86.07|88.47|86.07|88.47|86.07|88.24|85.84|0
1634597400000|2021-10-18 22:50:00|88.58|86.18|88.58|86.18|88.94|86.54|88.58|86.18|0
1634597700000|2021-10-18 22:55:00|88.46|86.06|88.23|85.83|88.46|86.06|88.11|85.71|0
1634598000000|2021-10-18 23:00:00|88.46|86.06|88.81|86.41|88.93|86.53|88.34|85.94|0
1634598300000|2021-10-18 23:05:00|88.69|86.29|88.22|85.82|88.81|86.41|88.22|85.82|0
1634598600000|2021-10-18 23:10:00|88.34|85.94|88.57|86.17|88.81|86.41|88.34|85.94|0
1634598900000|2021-10-18 23:15:00|88.45|86.05|88.68|86.28|88.68|86.28|88.22|85.82|0
1634599200000|2021-10-18 23:20:00|88.57|86.17|88.8|86.4|88.92|86.52|88.45|86.05|0
1634599500000|2021-10-18 23:25:00|88.68|86.28|88.91|86.51|89.03|86.63|88.45|86.05|0
1634599800000|2021-10-18 23:30:00|89.15|86.75|89.62|87.22|89.97|87.57|89.15|86.75|0
1634600100000|2021-10-18 23:35:00|89.73|87.33|89.61|87.21|89.73|87.33|89.5|87.1|0
1634600400000|2021-10-18 23:40:00|89.5|87.1|90.68|88.28|91.04|88.64|89.5|87.1|0
1634600700000|2021-10-18 23:45:00|90.56|88.16|90.49|88.09|90.67|88.27|90.2|87.8|0
1634601000000|2021-10-18 23:50:00|90.44|88.04|90.55|88.15|90.91|88.51|90.2|87.8|0
1634601300000|2021-10-18 23:55:00|90.43|88.03|90.55|88.15|90.67|88.27|90.31|87.91|0
1634601600000|2021-10-19 00:00:00|90.67|88.27|91.26|88.86|91.5|89.1|90.43|88.03|0
1634601900000|2021-10-19 00:05:00|91.14|88.74|90.9|88.5|91.14|88.74|90.66|88.26|0
1634602200000|2021-10-19 00:10:00|90.96|88.56|91.26|88.86|91.26|88.86|90.9|88.5|0
1634602500000|2021-10-19 00:15:00|91.14|88.74|92.93|90.53|93.66|91.26|91.02|88.62|0
1634602800000|2021-10-19 00:20:00|93.18|90.78|91.97|89.57|93.18|90.78|91.73|89.33|0
1634603100000|2021-10-19 00:25:00|91.85|89.45|91.61|89.21|91.85|89.45|91.37|88.97|0
1634603400000|2021-10-19 00:30:00|91.73|89.33|91.6|89.2|91.96|89.56|91.48|89.08|0
1634603700000|2021-10-19 00:35:00|91.72|89.32|89.93|87.53|91.72|89.32|89.93|87.53|0
1634604000000|2021-10-19 00:40:00|89.99|87.59|89.99|87.59|90.05|87.65|89.11|86.71|0
1634604300000|2021-10-19 00:45:00|89.93|87.53|90.16|87.76|90.4|88|89.1|86.7|0
1634604600000|2021-10-19 00:50:00|90.05|87.65|90.16|87.76|90.28|87.88|89.81|87.41|0
1634604900000|2021-10-19 00:55:00|90.04|87.64|90.4|88|90.75|88.35|89.57|87.17|0
1634605200000|2021-10-19 01:00:00|90.28|87.88|89.8|87.4|90.63|88.23|89.68|87.28|0
1634605500000|2021-10-19 01:05:00|89.68|87.28|89.33|86.93|89.68|87.28|89.09|86.69|0
1634605800000|2021-10-19 01:10:00|89.21|86.81|88.85|86.45|89.33|86.93|88.62|86.22|0
1634606100000|2021-10-19 01:15:00|88.74|86.34|88.91|86.51|89.2|86.8|88.26|85.86|0
1634606400000|2021-10-19 01:20:00|88.97|86.57|88.26|85.86|89.44|87.04|88.26|85.86|0
1634606700000|2021-10-19 01:25:00|88.43|86.03|88.61|86.21|88.73|86.33|88.26|85.86|0
1634607000000|2021-10-19 01:30:00|88.73|86.33|89.43|87.03|89.43|87.03|88.14|85.74|0
1634607300000|2021-10-19 01:35:00|89.31|86.91|89.43|87.03|90.02|87.62|89.31|86.91|0
1634607600000|2021-10-19 01:40:00|89.54|87.14|89.54|87.14|89.66|87.26|89.31|86.91|0
1634607900000|2021-10-19 01:45:00|89.66|87.26|89.89|87.49|90.37|87.97|89.66|87.26|0
1634608200000|2021-10-19 01:50:00|89.95|87.55|91.2|88.8|91.2|88.8|89.66|87.26|0
1634608500000|2021-10-19 01:55:00|91.32|88.92|91.79|89.39|92.28|89.88|91.32|88.92|0
1634608800000|2021-10-19 02:00:00|91.91|89.51|91.91|89.51|92.03|89.63|91.67|89.27|0
1634609100000|2021-10-19 02:05:00|92.03|89.63|91.19|88.79|92.03|89.63|91.19|88.79|0
1634609400000|2021-10-19 02:10:00|91.31|88.91|91.31|88.91|91.31|88.91|90.95|88.55|0
1634609700000|2021-10-19 02:15:00|91.42|89.02|91.06|88.66|91.42|89.02|90.83|88.43|0
1634610000000|2021-10-19 02:20:00|90.94|88.54|90.58|88.18|91.06|88.66|90.35|87.95|0
1634610300000|2021-10-19 02:25:00|90.52|88.12|90.58|88.18|90.7|88.3|90.35|87.95|0
1634610600000|2021-10-19 02:30:00|90.7|88.3|90.34|87.94|90.94|88.54|90.22|87.82|0
1634610900000|2021-10-19 02:35:00|90.22|87.82|89.86|87.46|90.34|87.94|89.86|87.46|0
1634611200000|2021-10-19 02:40:00|89.98|87.58|89.62|87.22|90.1|87.7|89.51|87.11|0
1634611500000|2021-10-19 02:45:00|89.56|87.16|90.21|87.81|90.21|87.81|89.39|86.99|0
1634611800000|2021-10-19 02:50:00|90.15|87.75|90.09|87.69|90.33|87.93|89.91|87.51|0
1634612100000|2021-10-19 02:55:00|90.27|87.87|90.21|87.81|90.33|87.93|89.97|87.57|0
1634612400000|2021-10-19 03:00:00|90.03|87.63|90.56|88.16|90.68|88.28|90.03|87.63|0
1634612700000|2021-10-19 03:05:00|90.68|88.28|90.44|88.04|90.68|88.28|90.32|87.92|0
1634613000000|2021-10-19 03:10:00|90.32|87.92|90.79|88.39|90.91|88.51|90.2|87.8|0
1634613300000|2021-10-19 03:15:00|90.91|88.51|90.08|87.68|90.91|88.51|89.96|87.56|0
1634613600000|2021-10-19 03:20:00|90.2|87.8|89.84|87.44|90.31|87.91|89.72|87.32|0
1634613900000|2021-10-19 03:25:00|89.72|87.32|89.72|87.32|89.96|87.56|89.72|87.32|0
1634614200000|2021-10-19 03:30:00|89.6|87.2|90.19|87.79|90.31|87.91|89.6|87.2|0
1634614500000|2021-10-19 03:35:00|90.31|87.91|90.54|88.14|90.54|88.14|90.19|87.79|0
1634614800000|2021-10-19 03:40:00|90.42|88.02|90.66|88.26|91.02|88.62|90.42|88.02|0
1634615100000|2021-10-19 03:45:00|90.54|88.14|90.77|88.37|90.89|88.49|90.54|88.14|0
1634615400000|2021-10-19 03:50:00|90.83|88.43|90.89|88.49|90.89|88.49|90.77|88.37|0
1634615700000|2021-10-19 03:55:00|90.83|88.43|90.65|88.25|90.89|88.49|90.53|88.13|0
1634616000000|2021-10-19 04:00:00|90.77|88.37|90.65|88.25|90.77|88.37|90.53|88.13|0
1634616300000|2021-10-19 04:05:00|90.53|88.13|90.4|88|90.64|88.24|90.17|87.77|0
1634616600000|2021-10-19 04:10:00|90.29|87.89|90.64|88.24|90.64|88.24|90.28|87.88|0
1634616900000|2021-10-19 04:15:00|90.76|88.36|90.28|87.88|90.88|88.48|90.16|87.76|0
1634617200000|2021-10-19 04:20:00|90.4|88|90.63|88.23|90.63|88.23|90.4|88|0
1634617500000|2021-10-19 04:25:00|90.75|88.35|90.51|88.11|90.75|88.35|90.45|88.05|0
1634617800000|2021-10-19 04:30:00|90.63|88.23|90.87|88.47|90.87|88.47|90.51|88.11|0
1634618100000|2021-10-19 04:35:00|90.75|88.35|90.39|87.99|90.75|88.35|90.15|87.75|0
1634618400000|2021-10-19 04:40:00|90.44|88.04|90.5|88.1|90.51|88.11|90.27|87.87|0
1634618700000|2021-10-19 04:45:00|90.56|88.16|90.03|87.63|90.56|88.16|89.91|87.51|0
1634619000000|2021-10-19 04:50:00|89.91|87.51|89.9|87.5|90.03|87.63|89.79|87.39|0
1634619300000|2021-10-19 04:55:00|90.02|87.62|90.49|88.09|90.61|88.21|90.02|87.62|0
1634619600000|2021-10-19 05:00:00|90.43|88.03|90.49|88.09|90.85|88.45|90.43|88.03|0
1634619900000|2021-10-19 05:05:00|90.37|87.97|90.19|87.79|90.43|88.03|90.07|87.67|0
1634620200000|2021-10-19 05:10:00|90.13|87.73|90.25|87.85|90.61|88.21|90.13|87.73|0
1634620500000|2021-10-19 05:15:00|90.37|87.97|90.36|87.96|90.49|88.09|90.13|87.73|0
1634620800000|2021-10-19 05:20:00|90.42|88.02|90.12|87.72|90.42|88.02|90.12|87.72|0
1634621100000|2021-10-19 05:25:00|90|87.6|90.36|87.96|90.48|88.08|90|87.6|0
1634621400000|2021-10-19 05:30:00|90.48|88.08|90.83|88.43|90.83|88.43|90.36|87.96|0
1634621700000|2021-10-19 05:35:00|90.95|88.55|90.83|88.43|90.95|88.55|90.71|88.31|0
1634622000000|2021-10-19 05:40:00|90.59|88.19|91.66|89.26|91.72|89.32|90.59|88.19|0
1634622300000|2021-10-19 05:45:00|91.6|89.2|92.38|89.98|92.5|90.1|91.42|89.02|0
1634622600000|2021-10-19 05:50:00|92.44|90.04|92.02|89.62|92.5|90.1|92.02|89.62|0
1634622900000|2021-10-19 05:55:00|92.14|89.74|92.74|90.34|92.74|90.34|91.77|89.37|0
1634623200000|2021-10-19 06:00:00|92.62|90.22|93.88|91.48|93.88|91.48|92.01|89.61|0
1634623500000|2021-10-19 06:05:00|93.82|91.42|93.21|90.81|93.88|91.48|92.97|90.57|0
1634623800000|2021-10-19 06:10:00|93.09|90.69|93.21|90.81|93.34|90.94|92.85|90.45|0
1634624100000|2021-10-19 06:15:00|93.09|90.69|93.45|91.05|93.7|91.3|93.09|90.69|0
1634624400000|2021-10-19 06:20:00|93.57|91.17|93.69|91.29|93.81|91.41|93.21|90.81|0
1634624700000|2021-10-19 06:25:00|93.81|91.41|93.81|91.41|93.93|91.53|93.57|91.17|0
1634625000000|2021-10-19 06:30:00|93.69|91.29|95.77|93.37|96.01|93.61|93.69|91.29|0
1634625300000|2021-10-19 06:35:00|95.89|93.49|95.03|92.63|95.89|93.49|94.9|92.5|0
1634625600000|2021-10-19 06:40:00|94.9|92.5|94.66|92.26|95.03|92.63|94.29|91.89|0
1634625900000|2021-10-19 06:45:00|94.9|92.5|95.27|92.87|95.76|93.36|94.65|92.25|0
1634626200000|2021-10-19 06:50:00|95.39|92.99|95.63|93.23|95.76|93.36|94.9|92.5|0
1634626500000|2021-10-19 06:55:00|95.75|93.35|95.88|93.48|96.06|93.66|95.2|92.8|0
1634626800000|2021-10-19 07:00:00|95.51|93.11|95.16|92.76|96.49|94.09|93.36|90.96|0
1634627100000|2021-10-19 07:05:00|94.84|92.84|93.5|91.5|94.84|92.84|93.44|91.44|0
1634627400000|2021-10-19 07:10:00|93.62|91.62|93.5|91.5|93.62|91.62|92.89|90.89|0
1634627700000|2021-10-19 07:15:00|93.25|91.25|93.13|91.13|94.1|92.1|93.01|91.01|0
1634628000000|2021-10-19 07:20:00|93.25|91.25|93.73|91.73|93.98|91.98|93.01|91.01|0
1634628300000|2021-10-19 07:25:00|93.85|91.85|94.09|92.09|94.34|92.34|93.73|91.73|0
1634628600000|2021-10-19 07:30:00|94.22|92.22|94.46|92.46|94.58|92.58|93.97|91.97|0
1634628900000|2021-10-19 07:35:00|94.33|92.33|93.9|91.9|94.58|92.58|93.73|91.73|0
1634629200000|2021-10-19 07:40:00|93.97|91.97|94.09|92.09|94.33|92.33|93.84|91.84|0
1634629500000|2021-10-19 07:45:00|93.96|91.96|94.08|92.08|94.45|92.45|93.96|91.96|0
1634629800000|2021-10-19 07:50:00|93.96|91.96|94.32|92.32|94.32|92.32|93.6|91.6|0
1634630100000|2021-10-19 07:55:00|94.44|92.44|94.69|92.69|94.81|92.81|94.32|92.32|0
1634630400000|2021-10-19 08:00:00|94.56|92.56|94.32|92.32|95.05|93.05|94.2|92.2|0
1634630700000|2021-10-19 08:05:00|94.25|92.25|97.14|95.14|97.39|95.39|94.07|92.07|0
1634631000000|2021-10-19 08:10:00|97.02|95.02|96.27|94.27|97.02|95.02|96.03|94.03|0
1634631300000|2021-10-19 08:15:00|96.4|94.4|97.63|95.63|97.88|95.88|96.4|94.4|0
1634631600000|2021-10-19 08:20:00|97.51|95.51|97.13|95.13|97.76|95.76|97.01|95.01|0
1634631900000|2021-10-19 08:25:00|97.07|95.07|96.76|94.76|97.13|95.13|96.27|94.27|0
1634632200000|2021-10-19 08:30:00|96.88|94.88|96.26|94.26|96.88|94.88|95.89|93.89|0
1634632500000|2021-10-19 08:35:00|96.14|94.14|96.01|94.01|96.32|94.32|95.89|93.89|0
1634632800000|2021-10-19 08:40:00|96.14|94.14|96.26|94.26|96.38|94.38|95.89|93.89|0
1634633100000|2021-10-19 08:45:00|96.38|94.38|96.75|94.75|96.75|94.75|96.01|94.01|0
1634633400000|2021-10-19 08:50:00|96.87|94.87|96.25|94.25|96.87|94.87|96.25|94.25|0
1634633700000|2021-10-19 08:55:00|96.37|94.37|96.99|94.99|97.24|95.24|96.37|94.37|0
1634634000000|2021-10-19 09:00:00|96.62|94.62|97.61|95.61|97.86|95.86|95.88|93.88|0
1634634300000|2021-10-19 09:05:00|97.73|95.73|97.23|95.23|97.73|95.73|97.23|95.23|0
1634634600000|2021-10-19 09:10:00|97.29|95.29|97.23|95.23|97.35|95.35|96.86|94.86|0
1634634900000|2021-10-19 09:15:00|97.35|95.35|97.1|95.1|97.35|95.35|96.85|94.85|0
1634635200000|2021-10-19 09:20:00|97.22|95.22|97.35|95.35|97.47|95.47|97.22|95.22|0
1634635500000|2021-10-19 09:25:00|97.47|95.47|97.47|95.47|97.72|95.72|96.97|94.97|0
1634635800000|2021-10-19 09:30:00|97.59|95.59|97.34|95.34|97.59|95.59|96.97|94.97|0
1634636100000|2021-10-19 09:35:00|97.47|95.47|97.65|95.65|97.96|95.96|97.46|95.46|0
1634636400000|2021-10-19 09:40:00|97.59|95.59|98.21|96.21|98.21|96.21|97.59|95.59|0
1634636700000|2021-10-19 09:45:00|98.14|96.14|97.89|95.89|98.96|96.96|97.83|95.83|0
1634637000000|2021-10-19 09:50:00|97.95|95.95|98.33|96.33|98.33|96.33|97.83|95.83|0
1634637300000|2021-10-19 09:55:00|98.2|96.2|98.07|96.07|98.2|96.2|97.7|95.7|0
1634637600000|2021-10-19 10:00:00|98.2|96.2|97.82|95.82|98.45|96.45|97.82|95.82|0
1634637900000|2021-10-19 10:05:00|97.95|95.95|98.44|96.44|98.69|96.69|97.82|95.82|0
1634638200000|2021-10-19 10:10:00|98.32|96.32|98.44|96.44|98.44|96.44|98.07|96.07|0
1634638500000|2021-10-19 10:15:00|98.31|96.31|98.44|96.44|98.69|96.69|98.31|96.31|0
1634638800000|2021-10-19 10:20:00|98.31|96.31|98.43|96.43|98.56|96.56|98.19|96.19|0
1634639100000|2021-10-19 10:25:00|98.31|96.31|100.19|98.19|100.19|98.19|98.31|96.31|0
1634639400000|2021-10-19 10:30:00|100.07|98.07|99.94|97.94|100.45|98.45|99.81|97.81|0
1634639700000|2021-10-19 10:35:00|99.81|97.81|100.19|98.19|100.31|98.31|99.81|97.81|0
1634640000000|2021-10-19 10:40:00|100.31|98.31|100.44|98.44|100.82|98.82|100.31|98.31|0
1634640300000|2021-10-19 10:45:00|100.56|98.56|100.43|98.43|100.56|98.56|100.31|98.31|0
1634640600000|2021-10-19 10:50:00|100.56|98.56|102.22|100.22|102.22|100.22|100.43|98.43|0
1634640900000|2021-10-19 10:55:00|102.09|100.09|101.96|99.96|102.34|100.34|101.57|99.57|0
1634641200000|2021-10-19 11:00:00|101.83|99.83|101.47|99.47|101.96|99.96|100.98|98.98|0
1634641500000|2021-10-19 11:05:00|101.46|99.46|100.95|98.95|101.46|99.46|100.95|98.95|0
1634641800000|2021-10-19 11:10:00|100.57|98.57|101.84|99.84|101.84|99.84|100.44|98.44|0
1634642100000|2021-10-19 11:15:00|101.97|99.97|103|101|103|101|101.59|99.59|0
1634642400000|2021-10-19 11:20:00|102.87|100.87|102.48|100.48|102.93|100.93|102.48|100.48|0
1634642700000|2021-10-19 11:25:00|102.54|100.54|103.51|101.51|103.64|101.64|102.48|100.48|0
1634643000000|2021-10-19 11:30:00|103.38|101.38|101.61|99.61|104.45|102.45|101.36|99.36|0
1634643300000|2021-10-19 11:35:00|101.48|99.48|100.74|98.74|101.61|99.61|100.5|98.5|0
1634643600000|2021-10-19 11:40:00|100.86|98.86|100.73|98.73|100.86|98.86|100.48|98.48|0
1634643900000|2021-10-19 11:45:00|100.61|98.61|100.35|98.35|100.73|98.73|100.35|98.35|0
1634644200000|2021-10-19 11:50:00|100.22|98.22|100.6|98.6|100.99|98.99|100.22|98.22|0
1634644500000|2021-10-19 11:55:00|100.47|98.47|101.11|99.11|101.11|99.11|100.47|98.47|0
1634644800000|2021-10-19 12:00:00|100.98|98.98|100.85|98.85|101.24|99.24|100.72|98.72|0
1634645100000|2021-10-19 12:05:00|100.98|98.98|100.46|98.46|101.1|99.1|100.46|98.46|0
1634645400000|2021-10-19 12:10:00|100.59|98.59|100.46|98.46|100.72|98.72|100.46|98.46|0
1634645700000|2021-10-19 12:15:00|100.33|98.33|100.59|98.59|100.71|98.71|99.95|97.95|0
1634646000000|2021-10-19 12:20:00|100.46|98.46|99.44|97.44|100.59|98.59|99.19|97.19|0
1634646300000|2021-10-19 12:25:00|99.57|97.57|98.93|96.93|99.69|97.69|98.93|96.93|0
1634646600000|2021-10-19 12:30:00|99.06|97.06|98.8|96.8|99.69|97.69|98.8|96.8|0
1634646900000|2021-10-19 12:35:00|98.93|96.93|98.8|96.8|98.93|96.93|98.3|96.3|0
1634647200000|2021-10-19 12:40:00|98.67|96.67|98.42|96.42|98.67|96.67|98.29|96.29|0
1634647500000|2021-10-19 12:45:00|98.29|96.29|98.16|96.16|98.42|96.42|97.92|95.92|0
1634647800000|2021-10-19 12:50:00|98.29|96.29|98.41|96.41|98.79|96.79|98.29|96.29|0
1634648100000|2021-10-19 12:55:00|98.54|96.54|97.66|95.66|98.54|96.54|97.66|95.66|0
1634648400000|2021-10-19 13:00:00|97.53|95.53|97.65|95.65|97.91|95.91|97.03|95.03|0
1634648700000|2021-10-19 13:05:00|97.53|95.53|97.28|95.28|97.65|95.65|97.15|95.15|0
1634649000000|2021-10-19 13:10:00|97.4|95.4|96.65|94.65|97.4|95.4|96.65|94.65|0
1634649300000|2021-10-19 13:15:00|96.77|94.77|98.27|96.27|98.4|96.4|96.77|94.77|0
1634649600000|2021-10-19 13:20:00|98.15|96.15|97.52|95.52|98.15|96.15|97.27|95.27|0
1634649900000|2021-10-19 13:25:00|97.39|95.39|97.89|95.89|98.27|96.27|97.39|95.39|0
1634650200000|2021-10-19 13:30:00|97.76|95.76|97.39|95.39|98.39|96.39|95.9|93.9|0
1634650500000|2021-10-19 13:35:00|97.26|95.26|98.01|96.01|98.01|96.01|95.65|93.65|0
1634650800000|2021-10-19 13:40:00|98.14|96.14|95.89|93.89|99.52|97.52|95.89|93.89|0
1634651100000|2021-10-19 13:45:00|96.14|94.14|96.01|94.01|98.63|96.63|94.78|92.78|0
1634651400000|2021-10-19 13:50:00|96.38|94.38|98.13|96.13|98.25|96.25|96.38|94.38|0
1634651700000|2021-10-19 13:55:00|98.25|96.25|96.25|94.25|98.25|96.25|96|94|0
1634652000000|2021-10-19 14:00:00|96.38|94.38|98.62|96.62|98.75|96.75|96.13|94.13|0
1634652300000|2021-10-19 14:05:00|98.5|96.5|100.27|98.27|100.52|98.52|98.5|96.5|0
1634652600000|2021-10-19 14:10:00|100.14|98.14|100.65|98.65|101.54|99.54|99.88|97.88|0
1634652900000|2021-10-19 14:15:00|100.9|98.9|101.15|99.15|102.05|100.05|100.13|98.13|0
1634653200000|2021-10-19 14:20:00|101.28|99.28|100.77|98.77|101.28|99.28|99.88|97.88|0
1634653500000|2021-10-19 14:25:00|100.64|98.64|101.92|99.92|101.92|99.92|100.32|98.32|0
1634653800000|2021-10-19 14:30:00|101.79|99.79|100.12|98.12|102.05|100.05|99.49|97.49|0
1634654100000|2021-10-19 14:35:00|100.25|98.25|99.49|97.49|100.63|98.63|98.23|96.23|0
1634654400000|2021-10-19 14:40:00|99.61|97.61|99.99|97.99|101.27|99.27|99.61|97.61|0
1634654700000|2021-10-19 14:45:00|100.12|98.12|99.86|97.86|100.75|98.75|99.86|97.86|0
1634655000000|2021-10-19 14:50:00|99.99|97.99|101.13|99.13|101.39|99.39|99.86|97.86|0
1634655300000|2021-10-19 14:55:00|101.26|99.26|102.54|100.54|102.93|100.93|101.26|99.26|0
1634655600000|2021-10-19 15:00:00|102.8|100.8|103.12|101.12|103.45|101.45|102.41|100.41|0
1634655900000|2021-10-19 15:05:00|103.19|101.19|103.29|101.29|103.68|101.68|102.8|100.8|0
1634656200000|2021-10-19 15:10:00|103.16|101.16|104.65|102.65|104.78|102.78|103.03|101.03|0
1634656500000|2021-10-19 15:15:00|104.78|102.78|104.65|102.65|105.69|103.69|104.39|102.39|0
1634656800000|2021-10-19 15:20:00|104.78|102.78|104|102|105.17|103.17|104|102|0
1634657100000|2021-10-19 15:25:00|104.13|102.13|104.77|102.77|104.77|102.77|103.74|101.74|0
1634657400000|2021-10-19 15:30:00|104.51|102.51|103.73|101.73|105.29|103.29|103.6|101.6|0
1634657700000|2021-10-19 15:35:00|103.86|101.86|103.86|101.86|104.25|102.25|103.6|101.6|0
1634658000000|2021-10-19 15:40:00|103.99|101.99|104.63|102.63|104.89|102.89|103.73|101.73|0
1634658300000|2021-10-19 15:45:00|104.76|102.76|105.15|103.15|105.28|103.28|104.37|102.37|0
1634658600000|2021-10-19 15:50:00|105.28|103.28|105.15|103.15|105.54|103.54|104.5|102.5|0
1634658900000|2021-10-19 15:55:00|105.02|103.02|105.41|103.41|105.93|103.93|104.76|102.76|0
1634659200000|2021-10-19 16:00:00|105.28|103.28|104.88|102.88|105.28|103.28|104.36|102.36|0
1634659500000|2021-10-19 16:05:00|104.75|102.75|105.14|103.14|105.27|103.27|104.75|102.75|0
1634659800000|2021-10-19 16:10:00|105.27|103.27|105.92|103.92|106.05|104.05|105.14|103.14|0
1634660100000|2021-10-19 16:15:00|106.05|104.05|105.79|103.79|106.31|104.31|105.79|103.79|0
1634660400000|2021-10-19 16:20:00|105.65|103.65|105.13|103.13|105.92|103.92|105|103|0
1634660700000|2021-10-19 16:25:00|105|103|105.26|103.26|105.39|103.39|104.74|102.74|0
1634661000000|2021-10-19 16:30:00|105.39|103.39|105.52|103.52|105.91|103.91|105.26|103.26|0
1634661300000|2021-10-19 16:35:00|105.38|103.38|105.77|103.77|106.04|104.04|105.38|103.38|0
1634661600000|2021-10-19 16:40:00|105.9|103.9|106.16|104.16|106.16|104.16|105.64|103.64|0
1634661900000|2021-10-19 16:45:00|106.03|104.03|105.9|103.9|106.29|104.29|105.9|103.9|0
1634662200000|2021-10-19 16:50:00|105.77|103.77|105.9|103.9|106.03|104.03|105.5|103.5|0
1634662500000|2021-10-19 16:55:00|106.03|104.03|107.07|105.07|107.21|105.21|106.03|104.03|0
1634662800000|2021-10-19 17:00:00|106.94|104.94|106.15|104.15|107.2|105.2|105.63|103.63|0
1634663100000|2021-10-19 17:05:00|106.21|104.21|106.02|104.02|106.28|104.28|105.37|103.37|0
1634663400000|2021-10-19 17:10:00|105.89|103.89|106.15|104.15|106.28|104.28|105.23|103.23|0
1634663700000|2021-10-19 17:15:00|106.01|104.01|106.14|104.14|106.28|104.28|105.88|103.88|0
1634664000000|2021-10-19 17:20:00|106.01|104.01|106.53|104.53|106.8|104.8|105.88|103.88|0
1634664300000|2021-10-19 17:25:00|106.4|104.4|105.48|103.48|106.4|104.4|105.48|103.48|0
1634664600000|2021-10-19 17:30:00|105.61|103.61|105.87|103.87|105.87|103.87|105.35|103.35|0
1634664900000|2021-10-19 17:35:00|106|104|106.26|104.26|106.39|104.39|105.48|103.48|0
1634665200000|2021-10-19 17:40:00|106.13|104.13|105.73|103.73|106.26|104.26|105.35|103.35|0
1634665500000|2021-10-19 17:45:00|105.87|103.87|105.73|103.73|106|104|105.6|103.6|0
1634665800000|2021-10-19 17:50:00|105.86|103.86|105.99|103.99|106.12|104.12|105.73|103.73|0
1634666100000|2021-10-19 17:55:00|106.12|104.12|106.38|104.38|106.51|104.51|106.12|104.12|0
1634666400000|2021-10-19 18:00:00|106.51|104.51|105.91|103.91|107.74|105.74|105.91|103.91|0
1634666700000|2021-10-19 18:05:00|106.04|104.04|105.9|103.9|106.3|104.3|105.9|103.9|0
1634667000000|2021-10-19 18:10:00|106.04|104.04|106.03|104.03|106.43|104.43|106.03|104.03|0
1634667300000|2021-10-19 18:15:00|105.9|103.9|106.03|104.03|106.16|104.16|105.77|103.77|0
1634667600000|2021-10-19 18:20:00|105.9|103.9|104.98|102.98|105.9|103.9|104.72|102.72|0
1634667900000|2021-10-19 18:25:00|104.85|102.85|104.33|102.33|105.11|103.11|104.33|102.33|0
1634668200000|2021-10-19 18:30:00|104.46|102.46|102.9|100.9|104.59|102.59|102|100|0
1634668500000|2021-10-19 18:35:00|103.16|101.16|103.03|101.03|103.42|101.42|102.26|100.26|0
1634668800000|2021-10-19 18:40:00|102.9|100.9|103.41|101.41|103.41|101.41|102.64|100.64|0
1634669100000|2021-10-19 18:45:00|103.54|101.54|103.54|101.54|103.54|101.54|102.64|100.64|0
1634669400000|2021-10-19 18:50:00|103.67|101.67|103.54|101.54|104.05|102.05|103.15|101.15|0
1634669700000|2021-10-19 18:55:00|103.41|101.41|103.92|101.92|104.18|102.18|103.15|101.15|0
1634670000000|2021-10-19 19:00:00|103.66|101.66|104.57|102.57|104.96|102.96|103.53|101.53|0
1634670300000|2021-10-19 19:05:00|104.7|102.7|105.48|103.48|105.61|103.61|104.57|102.57|0
1634670600000|2021-10-19 19:10:00|105.61|103.61|105.87|103.87|106|104|105.34|103.34|0
1634670900000|2021-10-19 19:15:00|106|104|107.44|105.44|107.57|105.57|106|104|0
1634671200000|2021-10-19 19:20:00|107.31|105.31|104.95|102.95|107.31|105.31|104.95|102.95|0
1634671500000|2021-10-19 19:25:00|105.08|103.08|105.99|103.99|106.12|104.12|104.95|102.95|0
1634671800000|2021-10-19 19:30:00|105.86|103.86|104.29|102.29|105.86|103.86|103.9|101.9|0
1634672100000|2021-10-19 19:35:00|104.55|102.55|104.55|102.55|105.46|103.46|104.29|102.29|0
1634672400000|2021-10-19 19:40:00|104.42|102.42|104.15|102.15|104.94|102.94|104.02|102.02|0
1634672700000|2021-10-19 19:45:00|104.28|102.28|105.06|103.06|105.71|103.71|104.02|102.02|0
1634673000000|2021-10-19 19:50:00|104.93|102.93|105.71|103.71|106.11|104.11|104.41|102.41|0
1634673300000|2021-10-19 19:55:00|105.58|103.58|107.55|105.55|107.55|105.55|105.58|103.58|0
1634673600000|2021-10-19 20:00:00|107.42|105.42|109.81|107.81|109.81|107.81|107.42|105.42|0
1634673900000|2021-10-19 20:05:00|109.54|107.54|109.41|107.41|109.81|107.81|109.01|107.01|0
1634674200000|2021-10-19 20:10:00|109.27|107.27|109.14|107.14|109.41|107.41|109|107|0
1634674500000|2021-10-19 20:15:00|109.34|106.94|110|107.6|110.41|108.01|109.34|106.94|0
1634674800000|2021-10-19 20:20:00|110.14|107.74|110.27|107.87|110.4|108|110|107.6|0
1634675100000|2021-10-19 20:25:00|110.13|107.73|110.94|108.54|110.94|108.54|110.13|107.73|0
1634675400000|2021-10-19 20:30:00|110.8|108.4|110.4|108|110.8|108.4|110.13|107.73|0
1634675700000|2021-10-19 20:35:00|110.26|107.86|110.39|107.99|110.66|108.26|110.26|107.86|0
1634676000000|2021-10-19 20:40:00|109.67|107.27|107.11|104.71|109.94|107.54|107.11|104.71|0
1634676300000|2021-10-19 20:45:00|106.97|104.57|106.84|104.44|107.37|104.97|106.84|104.44|0
1634676600000|2021-10-19 20:50:00|106.97|104.57|107.24|104.84|107.51|105.11|106.97|104.57|0
1634676900000|2021-10-19 20:55:00|107.1|104.7|106.9|104.5|107.1|104.7|106.76|104.36|0
1634677200000|2021-10-19 21:00:00|106.66|104.26|106.44|104.04|106.79|104.39|106.31|103.91|0
1634677500000|2021-10-19 21:05:00|106.43|104.03|106.44|104.04|106.46|104.06|106.43|104.03|0
1634677800000|2021-10-19 21:10:00|106.42|104.02|106.44|104.04|106.48|104.08|106.42|104.02|0
1634678100000|2021-10-19 21:15:00|106.42|104.02|106.38|103.98|106.45|104.05|106.38|103.98|0
1634678400000|2021-10-19 21:20:00|106.36|103.96|106.36|103.96|106.36|103.96|106.36|103.96|0
1634678700000|2021-10-19 21:25:00|106.37|103.97|106.41|104.01|106.41|104.01|106.37|103.97|0
1634679000000|2021-10-19 21:30:00|106.47|104.07|106.54|104.14|106.54|104.14|106.43|104.03|0
1634679300000|2021-10-19 21:35:00|106.5|104.1|106.44|104.04|106.56|104.16|106.41|104.01|0
1634679600000|2021-10-19 21:40:00|106.42|104.02|106.46|104.06|106.46|104.06|106.41|104.01|0
1634679900000|2021-10-19 21:45:00|106.44|104.04|106.42|104.02|106.55|104.15|106.42|104.02|0
1634680200000|2021-10-19 21:50:00|106.43|104.03|106.45|104.05|106.45|104.05|106.42|104.02|0
1634680500000|2021-10-19 21:55:00|106.43|104.03|106.63|104.23|106.64|104.24|106.43|104.03|0
1634680800000|2021-10-19 22:00:00|107|104.6|105.86|103.46|107|104.6|105.73|103.33|0
1634681100000|2021-10-19 22:05:00|105.73|103.33|105.59|103.19|105.86|103.46|105.46|103.06|0
1634681400000|2021-10-19 22:10:00|105.72|103.32|105.72|103.32|105.86|103.46|105.59|103.19|0
1634681700000|2021-10-19 22:15:00|105.85|103.45|105.19|102.79|105.85|103.45|104.92|102.52|0
1634682000000|2021-10-19 22:20:00|105.32|102.92|105.91|103.51|105.98|103.58|105.25|102.85|0
1634682300000|2021-10-19 22:25:00|105.85|103.45|105.45|103.05|105.85|103.45|105.31|102.91|0
1634682600000|2021-10-19 22:30:00|105.31|102.91|104.91|102.51|105.31|102.91|104.91|102.51|0
1634682900000|2021-10-19 22:35:00|104.65|102.25|104.78|102.38|105.31|102.91|104.65|102.25|0
1634683200000|2021-10-19 22:40:00|104.84|102.44|105.24|102.84|105.44|103.04|104.84|102.44|0
1634683500000|2021-10-19 22:45:00|105.17|102.77|105.04|102.64|105.3|102.9|104.77|102.37|0
1634683800000|2021-10-19 22:50:00|104.9|102.5|105.3|102.9|105.43|103.03|104.9|102.5|0
1634684100000|2021-10-19 22:55:00|105.43|103.03|105.3|102.9|105.83|103.43|105.3|102.9|0
1634684400000|2021-10-19 23:00:00|105.36|102.96|105.16|102.76|105.43|103.03|105.03|102.63|0
1634684700000|2021-10-19 23:05:00|105.03|102.63|105.42|103.02|105.56|103.16|104.89|102.49|0
1634685000000|2021-10-19 23:10:00|105.56|103.16|105.82|103.42|105.82|103.42|105.42|103.02|0
1634685300000|2021-10-19 23:15:00|105.95|103.55|105.55|103.15|106.22|103.82|105.55|103.15|0
1634685600000|2021-10-19 23:20:00|105.61|103.21|105.41|103.01|105.68|103.28|105.41|103.01|0
1634685900000|2021-10-19 23:25:00|105.35|102.95|105.81|103.41|105.81|103.41|105.15|102.75|0
1634686200000|2021-10-19 23:30:00|105.94|103.54|105.94|103.54|105.94|103.54|105.54|103.14|0
1634686500000|2021-10-19 23:35:00|106.07|103.67|107.01|104.61|107.01|104.61|106.07|103.67|0
1634686800000|2021-10-19 23:40:00|107.14|104.74|106.67|104.27|107.14|104.74|106.6|104.2|0
1634687100000|2021-10-19 23:45:00|106.6|104.2|107.4|105|107.54|105.14|106.33|103.93|0
1634687400000|2021-10-19 23:50:00|107.54|105.14|107|104.6|107.67|105.27|107|104.6|0
1634687700000|2021-10-19 23:55:00|107.13|104.73|107|104.6|107.27|104.87|106.86|104.46|0
1634688000000|2021-10-20 00:00:00|107.26|104.86|106.86|104.46|107.53|105.13|106.72|104.32|0
1634688300000|2021-10-20 00:05:00|106.79|104.39|105.65|103.25|106.99|104.59|105.39|102.99|0
1634688600000|2021-10-20 00:10:00|105.72|103.32|106.32|103.92|106.59|104.19|105.52|103.12|0
1634688900000|2021-10-20 00:15:00|106.45|104.05|105.25|102.85|106.45|104.05|105.18|102.78|0
1634689200000|2021-10-20 00:20:00|105.12|102.72|104.58|102.18|105.12|102.72|104.58|102.18|0
1634689500000|2021-10-20 00:25:00|104.45|102.05|104.71|102.31|105.38|102.98|104.19|101.79|0
1634689800000|2021-10-20 00:30:00|104.58|102.18|104.98|102.58|104.98|102.58|104.05|101.65|0
1634690100000|2021-10-20 00:35:00|105.04|102.64|105.11|102.71|105.37|102.97|104.84|102.44|0
1634690400000|2021-10-20 00:40:00|104.97|102.57|105.9|103.5|105.9|103.5|104.97|102.57|0
1634690700000|2021-10-20 00:45:00|106.03|103.63|105.23|102.83|106.17|103.77|105.1|102.7|0
1634691000000|2021-10-20 00:50:00|105.16|102.76|105.36|102.96|105.63|103.23|104.44|102.04|0
1634691300000|2021-10-20 00:55:00|105.5|103.1|104.96|102.56|105.5|103.1|104.96|102.56|0
1634691600000|2021-10-20 01:00:00|104.83|102.43|104.69|102.29|105.23|102.83|104.56|102.16|0
1634691900000|2021-10-20 01:05:00|104.56|102.16|103.9|101.5|104.56|102.16|103.11|100.71|0
1634692200000|2021-10-20 01:10:00|103.96|101.56|103.9|101.5|104.29|101.89|103.77|101.37|0
1634692500000|2021-10-20 01:15:00|103.63|101.23|103.5|101.1|104.03|101.63|103.1|100.7|0
1634692800000|2021-10-20 01:20:00|103.63|101.23|104.81|102.41|104.95|102.55|103.63|101.23|0
1634693100000|2021-10-20 01:25:00|104.95|102.55|104.94|102.54|105.08|102.68|104.42|102.02|0
1634693400000|2021-10-20 01:30:00|105.08|102.68|104.68|102.28|105.34|102.94|104.68|102.28|0
1634693700000|2021-10-20 01:35:00|104.74|102.34|104.94|102.54|105.07|102.67|104.01|101.61|0
1634694000000|2021-10-20 01:40:00|104.87|102.47|103.88|101.48|104.94|102.54|103.88|101.48|0
1634694300000|2021-10-20 01:45:00|103.75|101.35|104.01|101.61|104.01|101.61|103.48|101.08|0
1634694600000|2021-10-20 01:50:00|103.88|101.48|104.14|101.74|104.53|102.13|103.88|101.48|0
1634694900000|2021-10-20 01:55:00|104.27|101.87|104.27|101.87|104.53|102.13|104|101.6|0
1634695200000|2021-10-20 02:00:00|104.13|101.73|104.26|101.86|104.4|102|103.87|101.47|0
1634695500000|2021-10-20 02:05:00|104|101.6|104|101.6|104.13|101.73|103.73|101.33|0
1634695800000|2021-10-20 02:10:00|103.86|101.46|103.47|101.07|104.39|101.99|103.47|101.07|0
1634696100000|2021-10-20 02:15:00|103.2|100.8|103.33|100.93|103.33|100.93|102.81|100.41|0
1634696400000|2021-10-20 02:20:00|103.2|100.8|102.67|100.27|103.46|101.06|102.67|100.27|0
1634696700000|2021-10-20 02:25:00|102.54|100.14|103.19|100.79|103.33|100.93|102.41|100.01|0
1634697000000|2021-10-20 02:30:00|103.13|100.73|102.8|100.4|103.19|100.79|102.8|100.4|0
1634697300000|2021-10-20 02:35:00|102.67|100.27|103.06|100.66|103.45|101.05|102.54|100.14|0
1634697600000|2021-10-20 02:40:00|103.19|100.79|103.06|100.66|103.32|100.92|102.66|100.26|0
1634697900000|2021-10-20 02:45:00|103.05|100.65|103.31|100.91|103.58|101.18|102.92|100.52|0
1634698200000|2021-10-20 02:50:00|103.18|100.78|103.31|100.91|103.44|101.04|103.18|100.78|0
1634698500000|2021-10-20 02:55:00|103.44|101.04|103.18|100.78|103.44|101.04|103.05|100.65|0
1634698800000|2021-10-20 03:00:00|103.31|100.91|103.04|100.64|103.57|101.17|102.91|100.51|0
1634699100000|2021-10-20 03:05:00|103.11|100.71|103.04|100.64|103.31|100.91|102.91|100.51|0
1634699400000|2021-10-20 03:10:00|103.17|100.77|102.91|100.51|103.3|100.9|102.78|100.38|0
1634699700000|2021-10-20 03:15:00|102.78|100.38|103.17|100.77|103.17|100.77|102.78|100.38|0
1634700000000|2021-10-20 03:20:00|103.03|100.63|103.95|101.55|103.95|101.55|103.03|100.63|0
1634700300000|2021-10-20 03:25:00|103.82|101.42|103.95|101.55|104.08|101.68|103.82|101.42|0
1634700600000|2021-10-20 03:30:00|103.82|101.42|103.68|101.28|103.95|101.55|103.55|101.15|0
1634700900000|2021-10-20 03:35:00|103.81|101.41|103.68|101.28|103.81|101.41|103.68|101.28|0
1634701200000|2021-10-20 03:40:00|103.81|101.41|103.81|101.41|103.94|101.54|103.74|101.34|0
1634701500000|2021-10-20 03:45:00|103.74|101.34|103.81|101.41|103.94|101.54|103.74|101.34|0
1634701800000|2021-10-20 03:50:00|103.94|101.54|103.8|101.4|103.94|101.54|103.8|101.4|0
1634702100000|2021-10-20 03:55:00|103.93|101.53|104.59|102.19|104.86|102.46|103.87|101.47|0
1634702400000|2021-10-20 04:00:00|104.72|102.32|104.19|101.79|104.72|102.32|104.19|101.79|0
1634702700000|2021-10-20 04:05:00|104.06|101.66|103.79|101.39|104.06|101.66|103.67|101.27|0
1634703000000|2021-10-20 04:10:00|103.93|101.53|104.06|101.66|104.06|101.66|103.79|101.39|0
1634703300000|2021-10-20 04:15:00|103.92|101.52|103.66|101.26|103.92|101.52|103.66|101.26|0
1634703600000|2021-10-20 04:20:00|103.79|101.39|103.39|100.99|103.79|101.39|103.26|100.86|0
1634703900000|2021-10-20 04:25:00|103.52|101.12|103.65|101.25|103.78|101.38|103.52|101.12|0
1634704200000|2021-10-20 04:30:00|103.91|101.51|103.78|101.38|103.91|101.51|103.65|101.25|0
1634704500000|2021-10-20 04:35:00|103.65|101.25|103.78|101.38|103.78|101.38|103.65|101.25|0
1634704800000|2021-10-20 04:40:00|103.71|101.31|103.51|101.11|103.78|101.38|103.51|101.11|0
1634705100000|2021-10-20 04:45:00|103.64|101.24|103.64|101.24|103.77|101.37|103.51|101.11|0
1634705400000|2021-10-20 04:50:00|103.77|101.37|103.64|101.24|103.77|101.37|103.51|101.11|0
1634705700000|2021-10-20 04:55:00|103.57|101.17|103.37|100.97|103.77|101.37|103.37|100.97|0
1634706000000|2021-10-20 05:00:00|103.5|101.1|103.24|100.84|103.9|101.5|103.24|100.84|0
1634706300000|2021-10-20 05:05:00|103.37|100.97|102.58|100.18|103.37|100.97|102.32|99.92|0
1634706600000|2021-10-20 05:10:00|102.45|100.05|102.44|100.04|102.58|100.18|101.66|99.26|0
1634706900000|2021-10-20 05:15:00|102.31|99.91|102.57|100.17|102.71|100.31|102.31|99.91|0
1634707200000|2021-10-20 05:20:00|102.5|100.1|105.05|102.65|105.31|102.91|102.31|99.91|0
1634707500000|2021-10-20 05:25:00|105.18|102.78|105.05|102.65|105.31|102.91|104.98|102.58|0
1634707800000|2021-10-20 05:30:00|105.18|102.78|104.91|102.51|105.18|102.78|104.65|102.25|0
1634708100000|2021-10-20 05:35:00|104.78|102.38|105.17|102.77|105.3|102.9|104.78|102.38|0
1634708400000|2021-10-20 05:40:00|105.04|102.64|105.04|102.64|105.43|103.03|105.04|102.64|0
1634708700000|2021-10-20 05:45:00|105.17|102.77|105.3|102.9|105.56|103.16|105.17|102.77|0
1634709000000|2021-10-20 05:50:00|105.43|103.03|105.82|103.42|106.08|103.68|105.43|103.03|0
1634709300000|2021-10-20 05:55:00|105.69|103.29|105.55|103.15|105.95|103.55|105.55|103.15|0
1634709600000|2021-10-20 06:00:00|105.68|103.28|104.89|102.49|105.68|103.28|104.5|102.1|0
1634709900000|2021-10-20 06:05:00|105.03|102.63|104.5|102.1|105.03|102.63|104.24|101.84|0
1634710200000|2021-10-20 06:10:00|104.56|102.16|104.63|102.23|104.89|102.49|104.37|101.97|0
1634710500000|2021-10-20 06:15:00|104.76|102.36|103.72|101.32|104.89|102.49|103.72|101.32|0
1634710800000|2021-10-20 06:20:00|103.98|101.58|103.84|101.44|104.1|101.7|103.71|101.31|0
1634711100000|2021-10-20 06:25:00|103.97|101.57|103.97|101.57|104.1|101.7|103.71|101.31|0
1634711400000|2021-10-20 06:30:00|104.03|101.63|104.36|101.96|104.62|102.22|103.84|101.44|0
1634711700000|2021-10-20 06:35:00|104.23|101.83|104.22|101.82|104.48|102.08|104.09|101.69|0
1634712000000|2021-10-20 06:40:00|104.35|101.95|104.87|102.47|104.87|102.47|104.35|101.95|0
1634712300000|2021-10-20 06:45:00|105|102.6|104.48|102.08|105|102.6|104.35|101.95|0
1634712600000|2021-10-20 06:50:00|104.35|101.95|105|102.6|105|102.6|104.35|101.95|0
1634712900000|2021-10-20 06:55:00|104.93|102.53|104.21|101.81|105|102.6|104.08|101.68|0
1634713200000|2021-10-20 07:00:00|104.34|101.94|105.58|103.18|105.71|103.31|103.49|101.09|0
1634713500000|2021-10-20 07:05:00|105.38|103.38|106.29|104.29|106.29|104.29|104.99|102.99|0
1634713800000|2021-10-20 07:10:00|106.42|104.42|107.73|105.73|108.26|106.26|106.03|104.03|0
1634714100000|2021-10-20 07:15:00|107.6|105.6|109.19|107.19|109.59|107.59|107.21|105.21|0
1634714400000|2021-10-20 07:20:00|109.45|107.45|109.99|107.99|110.12|108.12|108.66|106.66|0
1634714700000|2021-10-20 07:25:00|110.25|108.25|109.72|107.72|110.39|108.39|109.58|107.58|0
1634715000000|2021-10-20 07:30:00|109.91|107.91|109.31|107.31|110.38|108.38|108.91|106.91|0
1634715300000|2021-10-20 07:35:00|109.45|107.45|109.18|107.18|109.45|107.45|108.51|106.51|0
1634715600000|2021-10-20 07:40:00|109.04|107.04|108.77|106.77|109.18|107.18|108.77|106.77|0
1634715900000|2021-10-20 07:45:00|108.64|106.64|107.58|105.58|108.91|106.91|107.58|105.58|0
1634716200000|2021-10-20 07:50:00|107.84|105.84|107.18|105.18|107.84|105.84|107.05|105.05|0
1634716500000|2021-10-20 07:55:00|107.05|105.05|106.39|104.39|107.05|105.05|105.93|103.93|0
1634716800000|2021-10-20 08:00:00|106.32|104.32|107.05|105.05|107.05|105.05|106.13|104.13|0
1634717100000|2021-10-20 08:05:00|107.04|105.04|106.52|104.52|107.31|105.31|106.25|104.25|0
1634717400000|2021-10-20 08:10:00|106.39|104.39|107.3|105.3|107.3|105.3|106.39|104.39|0
1634717700000|2021-10-20 08:15:00|107.17|105.17|107.56|105.56|107.56|105.56|106.64|104.64|0
1634718000000|2021-10-20 08:20:00|107.43|105.43|107.16|105.16|107.56|105.56|106.64|104.64|0
1634718300000|2021-10-20 08:25:00|107.3|105.3|107.03|105.03|107.43|105.43|107.03|105.03|0
1634718600000|2021-10-20 08:30:00|106.9|104.9|107.03|105.03|107.29|105.29|106.9|104.9|0
1634718900000|2021-10-20 08:35:00|107.09|105.09|107.68|105.68|108.21|106.21|107.03|105.03|0
1634719200000|2021-10-20 08:40:00|107.81|105.81|107.55|105.55|107.81|105.81|107.15|105.15|0
1634719500000|2021-10-20 08:45:00|107.42|105.42|108.07|106.07|108.34|106.34|107.42|105.42|0
1634719800000|2021-10-20 08:50:00|108.21|106.21|107.94|105.94|108.34|106.34|107.81|105.81|0
1634720100000|2021-10-20 08:55:00|107.81|105.81|107.93|105.93|108.2|106.2|107.67|105.67|0
1634720400000|2021-10-20 09:00:00|107.8|105.8|107.93|105.93|108.06|106.06|107.67|105.67|0
1634720700000|2021-10-20 09:05:00|107.8|105.8|108.33|106.33|108.46|106.46|107.8|105.8|0
1634721000000|2021-10-20 09:10:00|108.46|106.46|107.4|105.4|108.46|106.46|107.4|105.4|0
1634721300000|2021-10-20 09:15:00|107.27|105.27|106.81|104.81|107.4|105.4|106.55|104.55|0
1634721600000|2021-10-20 09:20:00|106.68|104.68|106.54|104.54|106.68|104.68|106.02|104.02|0
1634721900000|2021-10-20 09:25:00|106.67|104.67|107.86|105.86|107.86|105.86|106.54|104.54|0
1634722200000|2021-10-20 09:30:00|107.99|105.99|107.06|105.06|108.39|106.39|106.86|104.86|0
1634722500000|2021-10-20 09:35:00|106.93|104.93|107.33|105.33|107.59|105.59|106.93|104.93|0
1634722800000|2021-10-20 09:40:00|107.19|105.19|106.66|104.66|107.33|105.33|106.53|104.53|0
1634723100000|2021-10-20 09:45:00|106.53|104.53|107.19|105.19|107.19|105.19|106.53|104.53|0
1634723400000|2021-10-20 09:50:00|107.32|105.32|107.45|105.45|107.71|105.71|107.06|105.06|0
1634723700000|2021-10-20 09:55:00|107.58|105.58|107.31|105.31|107.85|105.85|107.18|105.18|0
1634724000000|2021-10-20 10:00:00|107.45|105.45|107.18|105.18|107.58|105.58|107.05|105.05|0
1634724300000|2021-10-20 10:05:00|107.05|105.05|107.71|105.71|107.71|105.71|107.05|105.05|0
1634724600000|2021-10-20 10:10:00|107.84|105.84|106.91|104.91|108.1|106.1|106.78|104.78|0
1634724900000|2021-10-20 10:15:00|107.04|105.04|106.91|104.91|107.3|105.3|106.91|104.91|0
1634725200000|2021-10-20 10:20:00|107.04|105.04|106.9|104.9|107.17|105.17|106.51|104.51|0
1634725500000|2021-10-20 10:25:00|106.77|104.77|106.77|104.77|107.17|105.17|106.64|104.64|0
1634725800000|2021-10-20 10:30:00|106.64|104.64|107.03|105.03|107.03|105.03|106.64|104.64|0
1634726100000|2021-10-20 10:35:00|106.9|104.9|106.5|104.5|107.16|105.16|106.37|104.37|0
1634726400000|2021-10-20 10:40:00|106.37|104.37|106.89|104.89|106.89|104.89|106.37|104.37|0
1634726700000|2021-10-20 10:45:00|106.76|104.76|106.76|104.76|107.02|105.02|106.76|104.76|0
1634727000000|2021-10-20 10:50:00|106.62|104.62|107.15|105.15|107.28|105.28|106.49|104.49|0
1634727300000|2021-10-20 10:55:00|107.28|105.28|107.15|105.15|107.68|105.68|107.01|105.01|0
1634727600000|2021-10-20 11:00:00|107.28|105.28|107.28|105.28|107.54|105.54|107.15|105.15|0
1634727900000|2021-10-20 11:05:00|107.14|105.14|107.01|105.01|108.07|106.07|106.74|104.74|0
1634728200000|2021-10-20 11:10:00|106.88|104.88|107.14|105.14|107.27|105.27|106.87|104.87|0
1634728500000|2021-10-20 11:15:00|107|105|107|105|107.46|105.46|106.93|104.93|0
1634728800000|2021-10-20 11:20:00|106.87|104.87|106.47|104.47|107.26|105.26|105.95|103.95|0
1634729100000|2021-10-20 11:25:00|106.34|104.34|106.6|104.6|107|105|106.34|104.34|0
1634729400000|2021-10-20 11:30:00|106.66|104.66|106.47|104.47|106.99|104.99|106.33|104.33|0
1634729700000|2021-10-20 11:35:00|106.6|104.6|106.59|104.59|106.73|104.73|106.59|104.59|0
1634730000000|2021-10-20 11:40:00|106.73|104.73|105.93|103.93|106.73|104.73|105.67|103.67|0
1634730300000|2021-10-20 11:45:00|105.8|103.8|105.41|103.41|106.06|104.06|104.88|102.88|0
1634730600000|2021-10-20 11:50:00|105.14|103.14|105.27|103.27|105.54|103.54|105.01|103.01|0
1634730900000|2021-10-20 11:55:00|105.14|103.14|105.14|103.14|105.4|103.4|105.14|103.14|0
1634731200000|2021-10-20 12:00:00|105.27|103.27|105.4|103.4|105.66|103.66|105.14|103.14|0
1634731500000|2021-10-20 12:05:00|105.53|103.53|106.05|104.05|106.31|104.31|105.4|103.4|0
1634731800000|2021-10-20 12:10:00|106.18|104.18|107.23|105.23|107.23|105.23|106.05|104.05|0
1634732100000|2021-10-20 12:15:00|107.1|105.1|106.31|104.31|107.1|105.1|106.18|104.18|0
1634732400000|2021-10-20 12:20:00|106.17|104.17|106.83|104.83|106.96|104.96|106.04|104.04|0
1634732700000|2021-10-20 12:25:00|106.96|104.96|107.36|105.36|107.56|105.56|106.7|104.7|0
1634733000000|2021-10-20 12:30:00|107.22|105.22|107.62|105.62|107.75|105.75|107.22|105.22|0
1634733300000|2021-10-20 12:35:00|107.49|105.49|107.35|105.35|107.62|105.62|107.09|105.09|0
1634733600000|2021-10-20 12:40:00|107.48|105.48|106.95|104.95|107.75|105.75|106.95|104.95|0
1634733900000|2021-10-20 12:45:00|106.82|104.82|107.08|105.08|107.35|105.35|106.82|104.82|0
1634734200000|2021-10-20 12:50:00|107.21|105.21|106.94|104.94|107.34|105.34|106.94|104.94|0
1634734500000|2021-10-20 12:55:00|107.08|105.08|107.07|105.07|107.61|105.61|107.07|105.07|0
1634734800000|2021-10-20 13:00:00|107.21|105.21|106.81|104.81|107.74|105.74|106.15|104.15|0
1634735100000|2021-10-20 13:05:00|106.94|104.94|108.13|106.13|108.26|106.26|106.94|104.94|0
1634735400000|2021-10-20 13:10:00|108.26|106.26|108.26|106.26|108.66|106.66|108.13|106.13|0
1634735700000|2021-10-20 13:15:00|108.39|106.39|108.12|106.12|108.39|106.39|107.99|105.99|0
1634736000000|2021-10-20 13:20:00|108.26|106.26|108.39|106.39|108.52|106.52|107.99|105.99|0
1634736300000|2021-10-20 13:25:00|108.25|106.25|109.72|107.72|109.72|107.72|108.25|106.25|0
1634736600000|2021-10-20 13:30:00|109.59|107.59|109.72|107.72|110.39|108.39|109.05|107.05|0
1634736900000|2021-10-20 13:35:00|109.85|107.85|111.35|109.35|112.3|110.3|109.45|107.45|0
1634737200000|2021-10-20 13:40:00|111.22|109.22|110.81|108.81|112.16|110.16|110.54|108.54|0
1634737500000|2021-10-20 13:45:00|110.94|108.94|114.47|112.47|114.47|112.47|110.94|108.94|0
1634737800000|2021-10-20 13:50:00|114.61|112.61|112.83|110.83|115.15|113.15|112.69|110.69|0
1634738100000|2021-10-20 13:55:00|112.96|110.96|112.96|110.96|113.92|111.92|112.28|110.28|0
1634738400000|2021-10-20 14:00:00|112.55|110.55|113.18|111.18|113.27|111.27|111.96|109.96|0
1634738700000|2021-10-20 14:05:00|113.04|111.04|114.54|112.54|114.81|112.81|112.5|110.5|0
1634739000000|2021-10-20 14:10:00|114.68|112.68|115.22|113.22|116.05|114.05|114.27|112.27|0
1634739300000|2021-10-20 14:15:00|115.36|113.36|115.63|113.63|115.77|113.77|114.26|112.26|0
1634739600000|2021-10-20 14:20:00|115.77|113.77|117.28|115.28|117.29|115.29|115.42|113.42|0
1634739900000|2021-10-20 14:25:00|117.42|115.42|118.25|116.25|118.25|116.25|116.45|114.45|0
1634740200000|2021-10-20 14:30:00|118.53|116.53|119.65|117.65|119.65|117.65|117.7|115.7|0
1634740500000|2021-10-20 14:35:00|119.51|117.51|117.97|115.97|119.51|117.51|117.97|115.97|0
1634740800000|2021-10-20 14:40:00|117.83|115.83|118.25|116.25|118.95|116.95|117.83|115.83|0
1634741100000|2021-10-20 14:45:00|118.38|116.38|117.76|115.76|120.54|118.54|117.07|115.07|0
1634741400000|2021-10-20 14:50:00|117.9|115.9|117.2|115.2|118.6|116.6|117.07|115.07|0
1634741700000|2021-10-20 14:55:00|117.34|115.34|115.68|113.68|117.62|115.62|115.54|113.54|0
1634742000000|2021-10-20 15:00:00|115.82|113.82|114.44|112.44|116.65|114.65|114.44|112.44|0
1634742300000|2021-10-20 15:05:00|114.58|112.58|116.5|114.5|116.64|114.64|114.58|112.58|0
1634742600000|2021-10-20 15:10:00|116.64|114.64|115.74|113.74|116.64|114.64|115.26|113.26|0
1634742900000|2021-10-20 15:15:00|115.67|113.67|116.22|114.22|116.22|114.22|114.98|112.98|0
1634743200000|2021-10-20 15:20:00|116.5|114.5|116.63|114.63|117.19|115.19|116.36|114.36|0
1634743500000|2021-10-20 15:25:00|116.49|114.49|115.39|113.39|117.05|115.05|114.53|112.53|0
1634743800000|2021-10-20 15:30:00|115.25|113.25|115.52|113.52|116.21|114.21|114.29|112.29|0
1634744100000|2021-10-20 15:35:00|115.66|113.66|115.24|113.24|115.93|113.93|115.24|113.24|0
1634744400000|2021-10-20 15:40:00|115.1|113.1|115.79|113.79|115.79|113.79|114.83|112.83|0
1634744700000|2021-10-20 15:45:00|115.93|113.93|116.76|114.76|117.17|115.17|115.79|113.79|0
1634745000000|2021-10-20 15:50:00|116.89|114.89|117.59|115.59|118|116|116.75|114.75|0
1634745300000|2021-10-20 15:55:00|117.72|115.72|118|116|118.14|116.14|117.45|115.45|0
1634745600000|2021-10-20 16:00:00|118.14|116.14|118.14|116.14|118.28|116.28|117.58|115.58|0
1634745900000|2021-10-20 16:05:00|118|116|117.16|115.16|118.14|116.14|117.02|115.02|0
1634746200000|2021-10-20 16:10:00|117.3|115.3|117.43|115.43|117.58|115.58|117.02|115.02|0
1634746500000|2021-10-20 16:15:00|117.3|115.3|116.74|114.74|117.57|115.57|116.32|114.32|0
1634746800000|2021-10-20 16:20:00|116.6|114.6|116.87|114.87|117.15|115.15|116.46|114.46|0
1634747100000|2021-10-20 16:25:00|116.94|114.94|116.87|114.87|117.57|115.57|116.59|114.59|0
1634747400000|2021-10-20 16:30:00|117.01|115.01|117.84|115.84|118.12|116.12|116.87|114.87|0
1634747700000|2021-10-20 16:35:00|117.7|115.7|117.7|115.7|117.84|115.84|117.14|115.14|0
1634748000000|2021-10-20 16:40:00|117.84|115.84|117.28|115.28|118.12|116.12|116.86|114.86|0
1634748300000|2021-10-20 16:45:00|117.14|115.14|117.97|115.97|118.11|116.11|116.86|114.86|0
1634748600000|2021-10-20 16:50:00|117.83|115.83|117.55|115.55|117.83|115.83|117.27|115.27|0
1634748900000|2021-10-20 16:55:00|117.41|115.41|117.82|115.82|117.83|115.83|117.27|115.27|0
1634749200000|2021-10-20 17:00:00|117.89|115.89|115.58|113.58|118.1|116.1|115.31|113.31|0
1634749500000|2021-10-20 17:05:00|115.51|113.51|114.06|112.06|115.72|113.72|114.06|112.06|0
1634749800000|2021-10-20 17:10:00|114.2|112.2|114.33|112.33|115.16|113.16|114.06|112.06|0
1634750100000|2021-10-20 17:15:00|114.47|112.47|111.47|109.47|114.47|112.47|111.33|109.33|0
1634750400000|2021-10-20 17:20:00|111.33|109.33|112.14|110.14|112.14|110.14|109.18|107.18|0
1634750700000|2021-10-20 17:25:00|112|110|113.37|111.37|113.37|111.37|111.73|109.73|0
1634751000000|2021-10-20 17:30:00|113.23|111.23|112.54|110.54|113.5|111.5|111.73|109.73|0
1634751300000|2021-10-20 17:35:00|112.68|110.68|113.5|111.5|113.77|111.77|112.54|110.54|0
1634751600000|2021-10-20 17:40:00|113.36|111.36|113.08|111.08|113.63|111.63|112.4|110.4|0
1634751900000|2021-10-20 17:45:00|112.81|110.81|113.22|111.22|113.49|111.49|112.4|110.4|0
1634752200000|2021-10-20 17:50:00|113.08|111.08|113.49|111.49|113.62|111.62|112.81|110.81|0
1634752500000|2021-10-20 17:55:00|113.35|111.35|113.35|111.35|113.62|111.62|112.53|110.53|0
1634752800000|2021-10-20 18:00:00|112.8|110.8|114.72|112.72|114.72|112.72|112.8|110.8|0
1634753100000|2021-10-20 18:05:00|114.58|112.58|115.27|113.27|115.27|113.27|114.44|112.44|0
1634753400000|2021-10-20 18:10:00|115.13|113.13|115.4|113.4|115.54|113.54|114.85|112.85|0
1634753700000|2021-10-20 18:15:00|115.54|113.54|114.98|112.98|116.23|114.23|114.98|112.98|0
1634754000000|2021-10-20 18:20:00|115.12|113.12|114.43|112.43|115.4|113.4|114.15|112.15|0
1634754300000|2021-10-20 18:25:00|114.29|112.29|115.83|113.83|115.83|113.83|114.29|112.29|0
1634754600000|2021-10-20 18:30:00|115.97|113.97|116.38|114.38|116.38|114.38|115.55|113.55|0
1634754900000|2021-10-20 18:35:00|116.24|114.24|116.1|114.1|116.38|114.38|115.69|113.69|0
1634755200000|2021-10-20 18:40:00|116.24|114.24|115.27|113.27|116.65|114.65|115.27|113.27|0
1634755500000|2021-10-20 18:45:00|115.41|113.41|115.82|113.82|115.95|113.95|115.27|113.27|0
1634755800000|2021-10-20 18:50:00|115.68|113.68|116.64|114.64|116.64|114.64|115.4|113.4|0
1634756100000|2021-10-20 18:55:00|116.5|114.5|116.22|114.22|117.06|115.06|115.95|113.95|0
1634756400000|2021-10-20 19:00:00|116.36|114.36|116.64|114.64|117.2|115.2|116.36|114.36|0
1634756700000|2021-10-20 19:05:00|116.78|114.78|117.47|115.47|117.75|115.75|116.78|114.78|0
1634757000000|2021-10-20 19:10:00|117.33|115.33|116.63|114.63|117.75|115.75|116.36|114.36|0
1634757300000|2021-10-20 19:15:00|116.49|114.49|115.94|113.94|116.49|114.49|115.11|113.11|0
1634757600000|2021-10-20 19:20:00|115.8|113.8|116.07|114.07|116.21|114.21|114.97|112.97|0
1634757900000|2021-10-20 19:25:00|115.93|113.93|115.1|113.1|116.21|114.21|115.1|113.1|0
1634758200000|2021-10-20 19:30:00|114.97|112.97|115.1|113.1|115.24|113.24|114.28|112.28|0
1634758500000|2021-10-20 19:35:00|114.96|112.96|113.18|111.18|114.96|112.96|113.18|111.18|0
1634758800000|2021-10-20 19:40:00|113.32|111.32|114.54|112.54|115.09|113.09|113.32|111.32|0
1634759100000|2021-10-20 19:45:00|114.68|112.68|114.74|112.74|116.06|114.06|114.68|112.68|0
1634759400000|2021-10-20 19:50:00|114.4|112.4|114.81|112.81|115.23|113.23|113.99|111.99|0
1634759700000|2021-10-20 19:55:00|114.68|112.68|117.02|115.02|117.02|115.02|114.26|112.26|0
1634760000000|2021-10-20 20:00:00|117.44|115.44|115.63|113.63|118.13|116.13|115.5|113.5|0
1634760300000|2021-10-20 20:05:00|115.5|113.5|113.95|111.95|115.91|113.91|113.95|111.95|0
1634760600000|2021-10-20 20:10:00|114.09|112.09|114.36|112.36|115.05|113.05|113.95|111.95|0
1634760900000|2021-10-20 20:15:00|114.15|111.75|114.7|112.3|114.84|112.44|114.15|111.75|0
1634761200000|2021-10-20 20:20:00|114.56|112.16|114.15|111.75|114.97|112.57|114.15|111.75|0
1634761500000|2021-10-20 20:25:00|113.73|111.33|114.28|111.88|114.69|112.29|113.73|111.33|0
1634761800000|2021-10-20 20:30:00|114.42|112.02|114.55|112.15|114.55|112.15|114.28|111.88|0
1634762100000|2021-10-20 20:35:00|114.69|112.29|114.82|112.42|114.83|112.43|114.69|112.29|0
1634762400000|2021-10-20 20:40:00|114.69|112.29|114.68|112.28|114.82|112.42|114.55|112.15|0
1634762700000|2021-10-20 20:45:00|114.82|112.42|114.41|112.01|114.96|112.56|114.41|112.01|0
1634763000000|2021-10-20 20:50:00|114.4|112|114.4|112|114.68|112.28|114.4|112|0
1634763300000|2021-10-20 20:55:00|114.47|112.07|114.52|112.12|114.68|112.28|114.4|112|0
1634763600000|2021-10-20 21:00:00|114.54|112.14|114.54|112.14|114.6|112.2|114.36|111.96|0
1634763900000|2021-10-20 21:05:00|114.6|112.2|114.67|112.27|114.67|112.27|114.45|112.05|0
1634764200000|2021-10-20 21:10:00|114.7|112.3|114.65|112.25|114.7|112.3|114.65|112.25|0
1634764500000|2021-10-20 21:15:00|114.61|112.21|114.47|112.07|114.61|112.21|114.39|111.99|0
1634764800000|2021-10-20 21:20:00|114.49|112.09|114.47|112.07|114.53|112.13|114.39|111.99|0
1634765100000|2021-10-20 21:25:00|114.48|112.08|114.68|112.28|114.68|112.28|114.47|112.07|0
1634765400000|2021-10-20 21:30:00|114.58|112.18|114.58|112.18|114.58|112.18|114.52|112.12|0
1634765700000|2021-10-20 21:35:00|114.48|112.08|114.38|111.98|114.48|112.08|114.32|111.92|0
1634766000000|2021-10-20 21:40:00|114.41|112.01|114.38|111.98|114.41|112.01|114.36|111.96|0
1634766300000|2021-10-20 21:45:00|114.41|112.01|114.31|111.91|114.43|112.03|114.31|111.91|0
1634766600000|2021-10-20 21:50:00|114.34|111.94|114.37|111.97|114.45|112.05|114.33|111.93|0
1634766900000|2021-10-20 21:55:00|114.39|111.99|114.37|111.97|114.39|111.99|114.37|111.97|0
1634767200000|2021-10-20 22:00:00|114.98|112.58|114.91|112.51|115.46|113.06|114.36|111.96|0
1634767500000|2021-10-20 22:05:00|114.77|112.37|114.49|112.09|114.91|112.51|114.49|112.09|0
1634767800000|2021-10-20 22:10:00|114.63|112.23|113.53|111.13|114.63|112.23|113.53|111.13|0
1634768100000|2021-10-20 22:15:00|113.46|111.06|114.35|111.95|114.35|111.95|113.39|110.99|0
1634768400000|2021-10-20 22:20:00|114.21|111.81|114.21|111.81|114.35|111.95|113.94|111.54|0
1634768700000|2021-10-20 22:25:00|114.35|111.95|113.93|111.53|114.35|111.95|113.93|111.53|0
1634769000000|2021-10-20 22:30:00|114.07|111.67|114.62|112.22|114.62|112.22|114.07|111.67|0
1634769300000|2021-10-20 22:35:00|114.75|112.35|114.61|112.21|115.03|112.63|114.41|112.01|0
1634769600000|2021-10-20 22:40:00|114.68|112.28|114.47|112.07|114.75|112.35|114.34|111.94|0
1634769900000|2021-10-20 22:45:00|114.61|112.21|114.47|112.07|114.61|112.21|114.4|112|0
1634770200000|2021-10-20 22:50:00|114.61|112.21|113.92|111.52|114.61|112.21|113.78|111.38|0
1634770500000|2021-10-20 22:55:00|114.05|111.65|114.05|111.65|114.19|111.79|113.78|111.38|0
1634770800000|2021-10-20 23:00:00|114.19|111.79|114.8|112.4|114.88|112.48|114.19|111.79|0
1634771100000|2021-10-20 23:05:00|114.74|112.34|114.46|112.06|114.8|112.4|114.32|111.92|0
1634771400000|2021-10-20 23:10:00|114.6|112.2|114.46|112.06|114.73|112.33|114.46|112.06|0
1634771700000|2021-10-20 23:15:00|114.32|111.92|113.49|111.09|114.32|111.92|113.49|111.09|0
1634772000000|2021-10-20 23:20:00|113.35|110.95|113.63|111.23|113.76|111.36|113.22|110.82|0
1634772300000|2021-10-20 23:25:00|113.49|111.09|113.76|111.36|113.9|111.5|113.35|110.95|0
1634772600000|2021-10-20 23:30:00|113.62|111.22|113.48|111.08|113.9|111.5|113.48|111.08|0
1634772900000|2021-10-20 23:35:00|113.62|111.22|113.62|111.22|113.89|111.49|113.35|110.95|0
1634773200000|2021-10-20 23:40:00|113.48|111.08|113.75|111.35|113.89|111.49|113.48|111.08|0
1634773500000|2021-10-20 23:45:00|113.68|111.28|112.93|110.53|113.75|111.35|112.93|110.53|0
1634773800000|2021-10-20 23:50:00|113.06|110.66|112.11|109.71|113.06|110.66|112.11|109.71|0
1634774100000|2021-10-20 23:55:00|112.17|109.77|112.1|109.7|112.65|110.25|112.1|109.7|0
1634774400000|2021-10-21 00:00:00|112.24|109.84|112.24|109.84|112.78|110.38|111.35|108.95|0
1634774700000|2021-10-21 00:05:00|112.37|109.97|112.64|110.24|112.78|110.38|112.37|109.97|0
1634775000000|2021-10-21 00:10:00|112.78|110.38|113.18|110.78|113.19|110.79|112.5|110.1|0
1634775300000|2021-10-21 00:15:00|113.05|110.65|111.82|109.42|113.05|110.65|111.28|108.88|0
1634775600000|2021-10-21 00:20:00|111.68|109.28|112.09|109.69|112.09|109.69|111.34|108.94|0
1634775900000|2021-10-21 00:25:00|111.95|109.55|111.68|109.28|112.22|109.82|111.68|109.28|0
1634776200000|2021-10-21 00:30:00|111.81|109.41|111.67|109.27|111.95|109.55|111.27|108.87|0
1634776500000|2021-10-21 00:35:00|111.81|109.41|112.9|110.5|113.03|110.63|111.67|109.27|0
1634776800000|2021-10-21 00:40:00|112.76|110.36|112.62|110.22|112.76|110.36|112.35|109.95|0
1634777100000|2021-10-21 00:45:00|112.48|110.08|112.75|110.35|112.89|110.49|112.35|109.95|0
1634777400000|2021-10-21 00:50:00|112.62|110.22|111.93|109.53|112.62|110.22|111.93|109.53|0
1634777700000|2021-10-21 00:55:00|112|109.6|112.34|109.94|112.48|110.08|111.8|109.4|0
1634778000000|2021-10-21 01:00:00|112.2|109.8|111.66|109.26|112.2|109.8|111.52|109.12|0
1634778300000|2021-10-21 01:05:00|111.79|109.39|111.52|109.12|111.93|109.53|111.25|108.85|0
1634778600000|2021-10-21 01:10:00|111.58|109.18|111.99|109.59|112.19|109.79|111.38|108.98|0
1634778900000|2021-10-21 01:15:00|112.06|109.66|112.33|109.93|112.74|110.34|111.79|109.39|0
1634779200000|2021-10-21 01:20:00|112.39|109.99|112.32|109.92|112.87|110.47|112.19|109.79|0
1634779500000|2021-10-21 01:25:00|112.39|109.99|111.51|109.11|112.39|109.99|111.37|108.97|0
1634779800000|2021-10-21 01:30:00|111.64|109.24|112.32|109.92|112.32|109.92|111.37|108.97|0
1634780100000|2021-10-21 01:35:00|112.45|110.05|114.51|112.11|114.71|112.31|112.45|110.05|0
1634780400000|2021-10-21 01:40:00|114.64|112.24|114.23|111.83|114.92|112.52|114.23|111.83|0
1634780700000|2021-10-21 01:45:00|114.37|111.97|114.91|112.51|114.91|112.51|114.29|111.89|0
1634781000000|2021-10-21 01:50:00|115.05|112.65|115.19|112.79|115.46|113.06|114.7|112.3|0
1634781300000|2021-10-21 01:55:00|115.25|112.85|115.05|112.65|115.46|113.06|114.77|112.37|0
1634781600000|2021-10-21 02:00:00|114.91|112.51|114.9|112.5|115.18|112.78|114.9|112.5|0
1634781900000|2021-10-21 02:05:00|114.97|112.57|115.04|112.64|115.18|112.78|114.9|112.5|0
1634782200000|2021-10-21 02:10:00|115.11|112.71|115.04|112.64|115.31|112.91|114.76|112.36|0
1634782500000|2021-10-21 02:15:00|115.1|112.7|114.76|112.36|115.31|112.91|114.76|112.36|0
1634782800000|2021-10-21 02:20:00|114.9|112.5|115.03|112.63|115.17|112.77|114.62|112.22|0
1634783100000|2021-10-21 02:25:00|115.17|112.77|115.58|113.18|115.58|113.18|115.03|112.63|0
1634783400000|2021-10-21 02:30:00|115.51|113.11|115.16|112.76|115.86|113.46|115.16|112.76|0
1634783700000|2021-10-21 02:35:00|115.3|112.9|115.57|113.17|115.57|113.17|115.02|112.62|0
1634784000000|2021-10-21 02:40:00|115.44|113.04|115.02|112.62|115.44|113.04|115.02|112.62|0
1634784300000|2021-10-21 02:45:00|115.16|112.76|115.02|112.62|115.43|113.03|114.88|112.48|0
1634784600000|2021-10-21 02:50:00|114.88|112.48|114.87|112.47|115.15|112.75|114.6|112.2|0
1634784900000|2021-10-21 02:55:00|114.74|112.34|115.01|112.61|115.15|112.75|114.74|112.34|0
1634785200000|2021-10-21 03:00:00|114.94|112.54|114.87|112.47|115.15|112.75|114.73|112.33|0
1634785500000|2021-10-21 03:05:00|114.73|112.33|114.73|112.33|114.87|112.47|114.59|112.19|0
1634785800000|2021-10-21 03:10:00|114.59|112.19|114.72|112.32|114.73|112.33|114.59|112.19|0
1634786100000|2021-10-21 03:15:00|114.86|112.46|113.9|111.5|114.86|112.46|113.9|111.5|0
1634786400000|2021-10-21 03:20:00|113.76|111.36|113.76|111.36|114.17|111.77|113.34|110.94|0
1634786700000|2021-10-21 03:25:00|113.62|111.22|113.75|111.35|114.03|111.63|113.62|111.22|0
1634787000000|2021-10-21 03:30:00|113.62|111.22|113.34|110.94|113.89|111.49|113.34|110.94|0
1634787300000|2021-10-21 03:35:00|113.47|111.07|113.88|111.48|113.88|111.48|113.34|110.94|0
1634787600000|2021-10-21 03:40:00|113.75|111.35|113.74|111.34|113.88|111.48|113.61|111.21|0
1634787900000|2021-10-21 03:45:00|113.67|111.27|113.47|111.07|113.88|111.48|113.47|111.07|0
1634788200000|2021-10-21 03:50:00|113.33|110.93|113.46|111.06|113.47|111.07|113.33|110.93|0
1634788500000|2021-10-21 03:55:00|113.33|110.93|112.37|109.97|113.46|111.06|112.37|109.97|0
1634788800000|2021-10-21 04:00:00|112.5|110.1|112.64|110.24|112.91|110.51|112.36|109.96|0
1634789100000|2021-10-21 04:05:00|112.5|110.1|112.36|109.96|112.5|110.1|112.22|109.82|0
1634789400000|2021-10-21 04:10:00|112.29|109.89|111.41|109.01|112.29|109.89|111.27|108.87|0
1634789700000|2021-10-21 04:15:00|111.27|108.87|110.19|107.79|111.27|108.87|109.78|107.38|0
1634790000000|2021-10-21 04:20:00|110.05|107.65|110.72|108.32|110.92|108.52|110.05|107.65|0
1634790300000|2021-10-21 04:25:00|110.65|108.25|110.05|107.65|110.72|108.32|109.78|107.38|0
1634790600000|2021-10-21 04:30:00|109.91|107.51|109.77|107.37|110.05|107.65|109.51|107.11|0
1634790900000|2021-10-21 04:35:00|109.64|107.24|110.89|108.49|111.47|109.07|109.51|107.11|0
1634791200000|2021-10-21 04:40:00|110.75|108.35|111.29|108.89|111.42|109.02|110.75|108.35|0
1634791500000|2021-10-21 04:45:00|111.22|108.82|111.08|108.68|111.29|108.89|110.88|108.48|0
1634791800000|2021-10-21 04:50:00|111.15|108.75|111.15|108.75|111.42|109.02|111.02|108.62|0
1634792100000|2021-10-21 04:55:00|111.21|108.81|111.48|109.08|111.55|109.15|110.88|108.48|0
1634792400000|2021-10-21 05:00:00|111.28|108.88|110.74|108.34|111.48|109.08|110.47|108.07|0
1634792700000|2021-10-21 05:05:00|110.87|108.47|110.6|108.2|111.14|108.74|110.53|108.13|0
1634793000000|2021-10-21 05:10:00|110.73|108.33|110.33|107.93|110.87|108.47|110.33|107.93|0
1634793300000|2021-10-21 05:15:00|110.19|107.79|109.99|107.59|110.19|107.79|108.86|106.46|0
1634793600000|2021-10-21 05:20:00|109.92|107.52|109.52|107.12|109.99|107.59|109.39|106.99|0
1634793900000|2021-10-21 05:25:00|109.65|107.25|110.05|107.65|110.05|107.65|109.25|106.85|0
1634794200000|2021-10-21 05:30:00|109.92|107.52|110.11|107.71|110.32|107.92|109.65|107.25|0
1634794500000|2021-10-21 05:35:00|110.05|107.65|109.78|107.38|110.32|107.92|109.78|107.38|0
1634794800000|2021-10-21 05:40:00|109.91|107.51|109.11|106.71|109.91|107.51|108.97|106.57|0
1634795100000|2021-10-21 05:45:00|108.84|106.44|108.84|106.44|109.37|106.97|108.57|106.17|0
1634795400000|2021-10-21 05:50:00|108.77|106.37|109.77|107.37|109.77|107.37|108.44|106.04|0
1634795700000|2021-10-21 05:55:00|109.63|107.23|109.9|107.5|110.03|107.63|109.5|107.1|0
1634796000000|2021-10-21 06:00:00|109.76|107.36|110.97|108.57|111.51|109.11|109.63|107.23|0
1634796300000|2021-10-21 06:05:00|111.1|108.7|111.1|108.7|111.51|109.11|110.83|108.43|0
1634796600000|2021-10-21 06:10:00|111.24|108.84|110.96|108.56|111.51|109.11|110.29|107.89|0
1634796900000|2021-10-21 06:15:00|111.1|108.7|110.83|108.43|111.37|108.97|110.49|108.09|0
1634797200000|2021-10-21 06:20:00|110.96|108.56|110.69|108.29|111.1|108.7|110.55|108.15|0
1634797500000|2021-10-21 06:25:00|110.82|108.42|110.82|108.42|110.82|108.42|110.42|108.02|0
1634797800000|2021-10-21 06:30:00|110.69|108.29|110.14|107.74|110.69|108.29|109.48|107.08|0
1634798100000|2021-10-21 06:35:00|110.28|107.88|109.5|107.1|110.55|108.15|109.3|106.9|0
1634798400000|2021-10-21 06:40:00|109.57|107.17|108.76|106.36|109.83|107.43|108.76|106.36|0
1634798700000|2021-10-21 06:45:00|108.89|106.49|108.62|106.22|108.89|106.49|108.62|106.22|0
1634799000000|2021-10-21 06:50:00|108.49|106.09|107.42|105.02|108.75|106.35|107.42|105.02|0
1634799300000|2021-10-21 06:55:00|107.29|104.89|107.68|105.28|107.95|105.55|106.89|104.49|0
1634799600000|2021-10-21 07:00:00|107.55|105.15|107.68|105.28|107.88|105.48|106.36|103.96|0
1634799900000|2021-10-21 07:05:00|107.61|105.61|110.02|108.02|110.03|108.03|103.9|101.9|0
1634800200000|2021-10-21 07:10:00|109.96|107.96|109.49|107.49|111.1|109.1|109.09|107.09|0
1634800500000|2021-10-21 07:15:00|109.62|107.62|109.48|107.48|109.89|107.89|109.22|107.22|0
1634800800000|2021-10-21 07:20:00|109.62|107.62|110.42|108.42|111.09|109.09|109.62|107.62|0
1634801100000|2021-10-21 07:25:00|110.55|108.55|111.62|109.62|112.17|110.17|110.42|108.42|0
1634801400000|2021-10-21 07:30:00|111.76|109.76|112.57|110.57|112.57|110.57|111.35|109.35|0
1634801700000|2021-10-21 07:35:00|112.43|110.43|111.62|109.62|112.57|110.57|111.49|109.49|0
1634802000000|2021-10-21 07:40:00|111.75|109.75|111.62|109.62|112.02|110.02|110.91|108.91|0
1634802300000|2021-10-21 07:45:00|111.75|109.75|111.61|109.61|112.02|110.02|111.34|109.34|0
1634802600000|2021-10-21 07:50:00|111.48|109.48|111.74|109.74|112.02|110.02|111.48|109.48|0
1634802900000|2021-10-21 07:55:00|111.67|109.67|111.74|109.74|112.55|110.55|111.61|109.61|0
1634803200000|2021-10-21 08:00:00|111.61|109.61|110.26|108.26|111.88|109.88|110.26|108.26|0
1634803500000|2021-10-21 08:05:00|110.39|108.39|109.45|107.45|110.53|108.53|109.32|107.32|0
1634803800000|2021-10-21 08:10:00|109.32|107.32|110.39|108.39|110.93|108.93|109.32|107.32|0
1634804100000|2021-10-21 08:15:00|110.45|108.45|110.65|108.65|111.19|109.19|110.39|108.39|0
1634804400000|2021-10-21 08:20:00|110.79|108.79|109.78|107.78|110.79|108.79|109.71|107.71|0
1634804700000|2021-10-21 08:25:00|109.85|107.85|109.44|107.44|109.98|107.98|109.44|107.44|0
1634805000000|2021-10-21 08:30:00|109.57|107.57|110.11|108.11|110.11|108.11|109.44|107.44|0
1634805300000|2021-10-21 08:35:00|110.24|108.24|110.37|108.37|110.37|108.37|109.57|107.57|0
1634805600000|2021-10-21 08:40:00|110.51|108.51|110.37|108.37|110.64|108.64|110.23|108.23|0
1634805900000|2021-10-21 08:45:00|110.43|108.43|109.7|107.7|110.5|108.5|109.56|107.56|0
1634806200000|2021-10-21 08:50:00|109.83|107.83|110.5|108.5|110.77|108.77|109.83|107.83|0
1634806500000|2021-10-21 08:55:00|110.63|108.63|110.09|108.09|110.63|108.63|110.09|108.09|0
1634806800000|2021-10-21 09:00:00|110.22|108.22|110.89|108.89|110.89|108.89|110.09|108.09|0
1634807100000|2021-10-21 09:05:00|110.76|108.76|110.09|108.09|111.16|109.16|110.09|108.09|0
1634807400000|2021-10-21 09:10:00|110.22|108.22|110.22|108.22|110.76|108.76|110.08|108.08|0
1634807700000|2021-10-21 09:15:00|110.35|108.35|110.01|108.01|110.89|108.89|109.95|107.95|0
1634808000000|2021-10-21 09:20:00|110.08|108.08|110.34|108.34|110.48|108.48|109.94|107.94|0
1634808300000|2021-10-21 09:25:00|110.41|108.41|110.74|108.74|110.74|108.74|110.07|108.07|0
1634808600000|2021-10-21 09:30:00|110.61|108.61|110.87|108.87|110.88|108.88|110.34|108.34|0
1634808900000|2021-10-21 09:35:00|111.01|109.01|111.14|109.14|111.28|109.28|110.67|108.67|0
1634809200000|2021-10-21 09:40:00|111.28|109.28|111.27|109.27|111.54|109.54|111.14|109.14|0
1634809500000|2021-10-21 09:45:00|111.41|109.41|111.2|109.2|111.54|109.54|111.14|109.14|0
1634809800000|2021-10-21 09:50:00|111.4|109.4|111.54|109.54|111.94|109.94|111.27|109.27|0
1634810100000|2021-10-21 09:55:00|111.4|109.4|111.94|109.94|111.94|109.94|111.4|109.4|0
1634810400000|2021-10-21 10:00:00|111.8|109.8|112.21|110.21|112.34|110.34|111.67|109.67|0
1634810700000|2021-10-21 10:05:00|112.07|110.07|111.91|109.91|112.89|110.89|111.53|109.53|0
1634811000000|2021-10-21 10:10:00|112.04|110.04|111.77|109.77|112.04|110.04|111.23|109.23|0
1634811300000|2021-10-21 10:15:00|111.64|109.64|111.77|109.77|112.04|110.04|111.5|109.5|0
1634811600000|2021-10-21 10:20:00|111.9|109.9|110.96|108.96|112.04|110.04|110.96|108.96|0
1634811900000|2021-10-21 10:25:00|111.09|109.09|110.55|108.55|111.36|109.36|110.42|108.42|0
1634812200000|2021-10-21 10:30:00|110.69|108.69|111.09|109.09|111.22|109.22|110.69|108.69|0
1634812500000|2021-10-21 10:35:00|111.02|109.02|111.76|109.76|111.89|109.89|110.95|108.95|0
1634812800000|2021-10-21 10:40:00|111.82|109.82|111.35|109.35|111.89|109.89|111.35|109.35|0
1634813100000|2021-10-21 10:45:00|111.48|109.48|111.21|109.21|111.75|109.75|111.14|109.14|0
1634813400000|2021-10-21 10:50:00|111.08|109.08|110.27|108.27|111.08|109.08|110.07|108.07|0
1634813700000|2021-10-21 10:55:00|110.4|108.4|110.4|108.4|110.4|108.4|110|108|0
1634814000000|2021-10-21 11:00:00|110.53|108.53|110.53|108.53|110.8|108.8|110.4|108.4|0
1634814300000|2021-10-21 11:05:00|110.4|108.4|110.93|108.93|111.2|109.2|110.4|108.4|0
1634814600000|2021-10-21 11:10:00|110.8|108.8|110.93|108.93|111.06|109.06|110.53|108.53|0
1634814900000|2021-10-21 11:15:00|110.79|108.79|111.46|109.46|111.6|109.6|110.79|108.79|0
1634815200000|2021-10-21 11:20:00|111.6|109.6|111.59|109.59|112|110|111.46|109.46|0
1634815500000|2021-10-21 11:25:00|111.46|109.46|110.92|108.92|111.46|109.46|110.52|108.52|0
1634815800000|2021-10-21 11:30:00|110.78|108.78|111.05|109.05|111.32|109.32|110.78|108.78|0
1634816100000|2021-10-21 11:35:00|110.91|108.91|111.05|109.05|111.32|109.32|110.91|108.91|0
1634816400000|2021-10-21 11:40:00|111.31|109.31|110.59|108.59|111.45|109.45|110.59|108.59|0
1634816700000|2021-10-21 11:45:00|110.46|108.46|110.59|108.59|110.86|108.86|110.45|108.45|0
1634817000000|2021-10-21 11:50:00|110.72|108.72|110.45|108.45|110.85|108.85|110.18|108.18|0
1634817300000|2021-10-21 11:55:00|110.32|108.32|109.78|107.78|110.32|108.32|109.38|107.38|0
1634817600000|2021-10-21 12:00:00|109.91|107.91|110.04|108.04|110.04|108.04|109.64|107.64|0
1634817900000|2021-10-21 12:05:00|110.18|108.18|110.57|108.57|110.84|108.84|110.04|108.04|0
1634818200000|2021-10-21 12:10:00|110.44|108.44|110.44|108.44|110.57|108.57|110.17|108.17|0
1634818500000|2021-10-21 12:15:00|110.57|108.57|110.03|108.03|110.57|108.57|109.63|107.63|0
1634818800000|2021-10-21 12:20:00|110.17|108.17|110.56|108.56|110.84|108.84|110.17|108.17|0
1634819100000|2021-10-21 12:25:00|110.7|108.7|110.29|108.29|110.7|108.7|110.16|108.16|0
1634819400000|2021-10-21 12:30:00|110.36|108.36|112.17|110.17|112.17|110.17|110.36|108.36|0
1634819700000|2021-10-21 12:35:00|112.04|110.04|112.85|110.85|113.25|111.25|111.9|109.9|0
1634820000000|2021-10-21 12:40:00|112.71|110.71|113.93|111.93|113.93|111.93|112.3|110.3|0
1634820300000|2021-10-21 12:45:00|114.07|112.07|113.25|111.25|114.07|112.07|113.11|111.11|0
1634820600000|2021-10-21 12:50:00|113.11|111.11|112.16|110.16|113.65|111.65|112.16|110.16|0
1634820900000|2021-10-21 12:55:00|112.03|110.03|111.89|109.89|112.43|110.43|111.89|109.89|0
1634821200000|2021-10-21 13:00:00|112.02|110.02|112.15|110.15|112.16|110.16|111.08|109.08|0
1634821500000|2021-10-21 13:05:00|112.29|110.29|112.02|110.02|112.56|110.56|111.88|109.88|0
1634821800000|2021-10-21 13:10:00|112.15|110.15|112.96|110.96|113.1|111.1|112.15|110.15|0
1634822100000|2021-10-21 13:15:00|112.82|110.82|112.42|110.42|113.23|111.23|112.42|110.42|0
1634822400000|2021-10-21 13:20:00|112.55|110.55|113.63|111.63|113.63|111.63|112.55|110.55|0
1634822700000|2021-10-21 13:25:00|113.77|111.77|114.18|112.18|114.86|112.86|113.77|111.77|0
1634823000000|2021-10-21 13:30:00|114.04|112.04|113.49|111.49|114.99|112.99|112.14|110.14|0
1634823300000|2021-10-21 13:35:00|113.36|111.36|112.54|110.54|113.63|111.63|111.73|109.73|0
1634823600000|2021-10-21 13:40:00|112.4|110.4|113.08|111.08|113.49|111.49|112|110|0
1634823900000|2021-10-21 13:45:00|113.21|111.21|114.33|112.33|115.45|113.45|113.21|111.21|0
1634824200000|2021-10-21 13:50:00|114.47|112.47|115.42|113.42|116.39|114.39|114.47|112.47|0
1634824500000|2021-10-21 13:55:00|115.29|113.29|115.28|113.28|115.56|113.56|114.33|112.33|0
1634824800000|2021-10-21 14:00:00|115.15|113.15|115.56|113.56|115.83|113.83|114.32|112.32|0
1634825100000|2021-10-21 14:05:00|115.69|113.69|116.52|114.52|116.79|114.79|114.87|112.87|0
1634825400000|2021-10-21 14:10:00|116.79|114.79|116.1|114.1|116.79|114.79|115.14|113.14|0
1634825700000|2021-10-21 14:15:00|115.96|113.96|116.51|114.51|116.93|114.93|115.41|113.41|0
1634826000000|2021-10-21 14:20:00|116.37|114.37|116.23|114.23|116.79|114.79|115.68|113.68|0
1634826300000|2021-10-21 14:25:00|116.37|114.37|117.75|115.75|117.89|115.89|115.82|113.82|0
1634826600000|2021-10-21 14:30:00|117.89|115.89|118.17|116.17|118.31|116.31|117.06|115.06|0
1634826900000|2021-10-21 14:35:00|118.31|116.31|117.61|115.61|118.45|116.45|117.19|115.19|0
1634827200000|2021-10-21 14:40:00|117.75|115.75|118.16|116.16|118.3|116.3|117.33|115.33|0
1634827500000|2021-10-21 14:45:00|118.3|116.3|119.7|117.7|120.12|118.12|118.16|116.16|0
1634827800000|2021-10-21 14:50:00|119.56|117.56|117.88|115.88|119.56|117.56|117.74|115.74|0
1634828100000|2021-10-21 14:55:00|118.02|116.02|117.18|115.18|118.72|116.72|117.18|115.18|0
1634828400000|2021-10-21 15:00:00|117.32|115.32|117.32|115.32|118.43|116.43|117.32|115.32|0
1634828700000|2021-10-21 15:05:00|117.18|115.18|115.79|113.79|117.45|115.45|115.65|113.65|0
1634829000000|2021-10-21 15:10:00|115.65|113.65|116.06|114.06|116.27|114.27|115.1|113.1|0
1634829300000|2021-10-21 15:15:00|115.93|113.93|114.68|112.68|116.2|114.2|114.41|112.41|0
1634829600000|2021-10-21 15:20:00|114.82|112.82|115.23|113.23|115.51|113.51|114|112|0
1634829900000|2021-10-21 15:25:00|115.37|113.37|112.09|110.09|115.64|113.64|112.09|110.09|0
1634830200000|2021-10-21 15:30:00|112.23|110.23|112.5|110.5|113.45|111.45|111.82|109.82|0
1634830500000|2021-10-21 15:35:00|112.29|110.29|113.85|111.85|113.85|111.85|112.09|110.09|0
1634830800000|2021-10-21 15:40:00|113.72|111.72|113.85|111.85|113.85|111.85|112.76|110.76|0
1634831100000|2021-10-21 15:45:00|113.99|111.99|114.67|112.67|114.67|112.67|113.71|111.71|0
1634831400000|2021-10-21 15:50:00|114.8|112.8|114.39|112.39|115.21|113.21|113.84|111.84|0
1634831700000|2021-10-21 15:55:00|114.53|112.53|114.93|112.93|115.21|113.21|114.53|112.53|0
1634832000000|2021-10-21 16:00:00|115.07|113.07|115.89|113.89|116.17|114.17|115.07|113.07|0
1634832300000|2021-10-21 16:05:00|116.03|114.03|113.1|111.1|116.17|114.17|112.56|110.56|0
1634832600000|2021-10-21 16:10:00|113.24|111.24|114.61|112.61|114.61|112.61|112.83|110.83|0
1634832900000|2021-10-21 16:15:00|114.75|112.75|114.2|112.2|114.75|112.75|113.78|111.78|0
1634833200000|2021-10-21 16:20:00|114.33|112.33|114.74|112.74|115.23|113.23|114.06|112.06|0
1634833500000|2021-10-21 16:25:00|114.88|112.88|114.88|112.88|115.02|113.02|114.33|112.33|0
1634833800000|2021-10-21 16:30:00|114.74|112.74|114.05|112.05|114.95|112.95|114.05|112.05|0
1634834100000|2021-10-21 16:35:00|113.91|111.91|114.11|112.11|114.11|112.11|113.36|111.36|0
1634834400000|2021-10-21 16:40:00|114.25|112.25|114.24|112.24|114.52|112.52|113.97|111.97|0
1634834700000|2021-10-21 16:45:00|114.38|112.38|113.55|111.55|114.52|112.52|113.55|111.55|0
1634835000000|2021-10-21 16:50:00|113.69|111.69|114.37|112.37|114.37|112.37|113.41|111.41|0
1634835300000|2021-10-21 16:55:00|114.24|112.24|114.51|112.51|115.2|113.2|113.96|111.96|0
1634835600000|2021-10-21 17:00:00|114.37|112.37|114.78|112.78|115.2|113.2|114.23|112.23|0
1634835900000|2021-10-21 17:05:00|114.92|112.92|114.92|112.92|115.33|113.33|114.64|112.64|0
1634836200000|2021-10-21 17:10:00|114.78|112.78|114.36|112.36|115.06|113.06|114.09|112.09|0
1634836500000|2021-10-21 17:15:00|114.5|112.5|114.22|112.22|114.64|112.64|113.95|111.95|0
1634836800000|2021-10-21 17:20:00|114.36|112.36|115.05|113.05|115.05|113.05|114.36|112.36|0
1634837100000|2021-10-21 17:25:00|115.19|113.19|115.46|113.46|115.88|113.88|114.91|112.91|0
1634837400000|2021-10-21 17:30:00|115.6|113.6|115.87|113.87|115.87|113.87|115.32|113.32|0
1634837700000|2021-10-21 17:35:00|115.73|113.73|115.87|113.87|115.87|113.87|115.59|113.59|0
1634838000000|2021-10-21 17:40:00|115.73|113.73|115.31|113.31|116.01|114.01|115.31|113.31|0
1634838300000|2021-10-21 17:45:00|115.45|113.45|114.76|112.76|115.45|113.45|114.48|112.48|0
1634838600000|2021-10-21 17:50:00|114.62|112.62|112.55|110.55|114.62|112.62|112.55|110.55|0
1634838900000|2021-10-21 17:55:00|112.83|110.83|113.37|111.37|113.79|111.79|112.69|110.69|0
1634839200000|2021-10-21 18:00:00|113.51|111.51|114.06|112.06|114.61|112.61|113.3|111.3|0
1634839500000|2021-10-21 18:05:00|114.19|112.19|114.19|112.19|114.74|112.74|114.19|112.19|0
1634839800000|2021-10-21 18:10:00|114.05|112.05|113.64|111.64|114.05|112.05|113.5|111.5|0
1634840100000|2021-10-21 18:15:00|113.77|111.77|115.43|113.43|115.71|113.71|113.77|111.77|0
1634840400000|2021-10-21 18:20:00|115.29|113.29|115.29|113.29|115.57|113.57|114.6|112.6|0
1634840700000|2021-10-21 18:25:00|115.43|113.43|115.84|113.84|116.12|114.12|115.29|113.29|0
1634841000000|2021-10-21 18:30:00|115.98|113.98|115.84|113.84|116.12|114.12|115.7|113.7|0
1634841300000|2021-10-21 18:35:00|115.7|113.7|115.42|113.42|115.98|113.98|115.14|113.14|0
1634841600000|2021-10-21 18:40:00|115.28|113.28|115.55|113.55|115.56|113.56|115|113|0
1634841900000|2021-10-21 18:45:00|115.41|113.41|115.97|113.97|116.11|114.11|115.13|113.13|0
1634842200000|2021-10-21 18:50:00|115.83|113.83|115.96|113.96|116.11|114.11|115.83|113.83|0
1634842500000|2021-10-21 18:55:00|116.1|114.1|116.24|114.24|116.24|114.24|115.96|113.96|0
1634842800000|2021-10-21 19:00:00|116.38|114.38|117.63|115.63|117.92|115.92|116.38|114.38|0
1634843100000|2021-10-21 19:05:00|117.77|115.77|117.91|115.91|118.76|116.76|117.63|115.63|0
1634843400000|2021-10-21 19:10:00|118.05|116.05|118.19|116.19|118.47|116.47|117.91|115.91|0
1634843700000|2021-10-21 19:15:00|118.05|116.05|119.03|117.03|120.02|118.02|117.91|115.91|0
1634844000000|2021-10-21 19:20:00|119.17|117.17|119.61|117.61|122.28|120.28|119.17|117.17|0
1634844300000|2021-10-21 19:25:00|119.68|117.68|119.75|117.75|120.04|118.04|119.18|117.18|0
1634844600000|2021-10-21 19:30:00|119.82|117.82|119.03|117.03|120.03|118.03|118.75|116.75|0
1634844900000|2021-10-21 19:35:00|118.89|116.89|118.75|116.75|119.74|117.74|118.75|116.75|0
1634845200000|2021-10-21 19:40:00|118.89|116.89|119.45|117.45|119.45|117.45|118.18|116.18|0
1634845500000|2021-10-21 19:45:00|119.31|117.31|119.17|117.17|119.31|117.31|118.74|116.74|0
1634845800000|2021-10-21 19:50:00|118.46|116.46|120.3|118.3|120.3|118.3|118.46|116.46|0
1634846100000|2021-10-21 19:55:00|120.02|118.02|122.74|120.74|123.18|121.18|120.02|118.02|0
1634846400000|2021-10-21 20:00:00|122.02|120.02|121.44|119.44|122.74|120.74|121.16|119.16|0
1634846700000|2021-10-21 20:05:00|121.59|119.59|122.88|120.88|122.88|120.88|121.59|119.59|0
1634847000000|2021-10-21 20:10:00|122.74|120.74|121.44|119.44|122.74|120.74|121.3|119.3|0
1634847300000|2021-10-21 20:15:00|121.35|118.95|119.07|116.67|121.35|118.95|118.78|116.38|0
1634847600000|2021-10-21 20:20:00|119.21|116.81|117.93|115.53|119.49|117.09|117.79|115.39|0
1634847900000|2021-10-21 20:25:00|117.86|115.46|117.51|115.11|118.07|115.67|116.94|114.54|0
1634848200000|2021-10-21 20:30:00|117.36|114.96|117.36|114.96|117.79|115.39|116.1|113.7|0
1634848500000|2021-10-21 20:35:00|117.22|114.82|116.52|114.12|117.5|115.1|116.38|113.98|0
1634848800000|2021-10-21 20:40:00|116.38|113.98|116.23|113.83|116.65|114.25|115.54|113.14|0
1634849100000|2021-10-21 20:45:00|116.37|113.97|117.35|114.95|117.92|115.52|116.23|113.83|0
1634849400000|2021-10-21 20:50:00|117.21|114.81|118.05|115.65|118.2|115.8|116.93|114.53|0
1634849700000|2021-10-21 20:55:00|118.2|115.8|116.85|114.45|118.2|115.8|116.85|114.45|0
1634850000000|2021-10-21 21:00:00|117.08|114.68|117.86|115.46|118.07|115.67|117.08|114.68|0
1634850300000|2021-10-21 21:05:00|117.84|115.44|117.98|115.58|118|115.6|117.78|115.38|0
1634850600000|2021-10-21 21:10:00|117.84|115.44|117.26|114.86|117.84|115.44|117.26|114.86|0
1634850900000|2021-10-21 21:15:00|117.2|114.8|117.4|115|117.65|115.25|117.01|114.61|0
1634851200000|2021-10-21 21:20:00|117.5|115.1|117.29|114.89|117.81|115.41|117.29|114.89|0
1634851500000|2021-10-21 21:25:00|117.42|115.02|117.41|115.01|117.42|115.02|117.14|114.74|0
1634851800000|2021-10-21 21:30:00|117.37|114.97|117.26|114.86|117.39|114.99|117.12|114.72|0
1634852100000|2021-10-21 21:35:00|117.25|114.85|117.12|114.72|117.25|114.85|117.1|114.7|0
1634852400000|2021-10-21 21:40:00|117.16|114.76|117.13|114.73|117.26|114.86|116.89|114.49|0
1634852700000|2021-10-21 21:45:00|117.22|114.82|117.24|114.84|117.26|114.86|117.07|114.67|0
1634853000000|2021-10-21 21:50:00|117.25|114.85|117.38|114.98|117.4|115|117.24|114.84|0
1634853300000|2021-10-21 21:55:00|117.46|115.06|116.78|114.38|117.46|115.06|116.7|114.3|0
1634853600000|2021-10-21 22:00:00|117.1|114.7|115.77|113.37|117.1|114.7|115.49|113.09|0
1634853900000|2021-10-21 22:05:00|115.63|113.23|115.13|112.73|115.63|113.23|114.51|112.11|0
1634854200000|2021-10-21 22:10:00|115.21|112.81|115.62|113.22|115.62|113.22|115.2|112.8|0
1634854500000|2021-10-21 22:15:00|115.9|113.5|116.6|114.2|116.74|114.34|115.9|113.5|0
1634854800000|2021-10-21 22:20:00|116.46|114.06|116.45|114.05|116.88|114.48|116.32|113.92|0
1634855100000|2021-10-21 22:25:00|116.31|113.91|116.03|113.63|116.45|114.05|115.47|113.07|0
1634855400000|2021-10-21 22:30:00|116.1|113.7|116.45|114.05|116.59|114.19|115.89|113.49|0
1634855700000|2021-10-21 22:35:00|116.59|114.19|116.37|113.97|116.87|114.47|116.3|113.9|0
1634856000000|2021-10-21 22:40:00|116.44|114.04|116.3|113.9|116.86|114.46|116.3|113.9|0
1634856300000|2021-10-21 22:45:00|116.44|114.04|116.58|114.18|116.86|114.46|116.3|113.9|0
1634856600000|2021-10-21 22:50:00|116.3|113.9|116.86|114.46|116.86|114.46|116.3|113.9|0
1634856900000|2021-10-21 22:55:00|117|114.6|116.08|113.68|117|114.6|116.01|113.61|0
1634857200000|2021-10-21 23:00:00|116.15|113.75|115.73|113.33|116.29|113.89|115.66|113.26|0
1634857500000|2021-10-21 23:05:00|115.59|113.19|116.43|114.03|116.99|114.59|115.17|112.77|0
1634857800000|2021-10-21 23:10:00|116.29|113.89|116.98|114.58|117.19|114.79|116.29|113.89|0
1634858100000|2021-10-21 23:15:00|116.84|114.44|116.7|114.3|116.84|114.44|116.42|114.02|0
1634858400000|2021-10-21 23:20:00|116.84|114.44|116|113.6|116.84|114.44|115.72|113.32|0
1634858700000|2021-10-21 23:25:00|115.92|113.52|115.92|113.52|116|113.6|115.71|113.31|0
1634859000000|2021-10-21 23:30:00|115.85|113.45|115.99|113.59|116.13|113.73|115.71|113.31|0
1634859300000|2021-10-21 23:35:00|115.85|113.45|116.27|113.87|116.27|113.87|115.71|113.31|0
1634859600000|2021-10-21 23:40:00|116.34|113.94|115.43|113.03|116.41|114.01|115.43|113.03|0
1634859900000|2021-10-21 23:45:00|115.49|113.09|115.98|113.58|116.12|113.72|115.43|113.03|0
1634860200000|2021-10-21 23:50:00|115.84|113.44|115.84|113.44|116.12|113.72|115|112.6|0
1634860500000|2021-10-21 23:55:00|115.77|113.37|115.84|113.44|116.4|114|115.7|113.3|0
1634860800000|2021-10-22 00:00:00|115.98|113.58|116.81|114.41|117.8|115.4|115.7|113.3|0
1634861100000|2021-10-22 00:05:00|116.95|114.55|116.81|114.41|117.38|114.98|116.53|114.13|0
1634861400000|2021-10-22 00:10:00|116.67|114.27|116.39|113.99|116.88|114.48|116.25|113.85|0
1634861700000|2021-10-22 00:15:00|116.53|114.13|117.51|115.11|117.51|115.11|116.25|113.85|0
1634862000000|2021-10-22 00:20:00|117.37|114.97|118.14|115.74|118.35|115.95|117.37|114.97|0
1634862300000|2021-10-22 00:25:00|118.07|115.67|119.34|116.94|119.34|116.94|117.57|115.17|0
1634862600000|2021-10-22 00:30:00|119.63|117.23|119.62|117.22|120.62|118.22|119.48|117.08|0
1634862900000|2021-10-22 00:35:00|119.77|117.37|119.62|117.22|120.05|117.65|119.34|116.94|0
1634863200000|2021-10-22 00:40:00|119.48|117.08|119.05|116.65|119.62|117.22|118.91|116.51|0
1634863500000|2021-10-22 00:45:00|118.97|116.57|117.91|115.51|119.05|116.65|117.77|115.37|0
1634863800000|2021-10-22 00:50:00|118.05|115.65|118.48|116.08|118.48|116.08|117.63|115.23|0
1634864100000|2021-10-22 00:55:00|118.4|116|119.61|117.21|119.61|117.21|118.33|115.93|0
1634864400000|2021-10-22 01:00:00|119.75|117.35|119.18|116.78|120.04|117.64|119.04|116.64|0
1634864700000|2021-10-22 01:05:00|119.04|116.64|120.17|117.77|120.38|117.98|119.04|116.64|0
1634865000000|2021-10-22 01:10:00|120.24|117.84|120.46|118.06|121.03|118.63|120.17|117.77|0
1634865300000|2021-10-22 01:15:00|120.31|117.91|120.66|118.26|120.88|118.48|120.17|117.77|0
1634865600000|2021-10-22 01:20:00|120.6|118.2|120.31|117.91|120.74|118.34|120.31|117.91|0
1634865900000|2021-10-22 01:25:00|120.45|118.05|120.59|118.19|120.73|118.33|120.3|117.9|0
1634866200000|2021-10-22 01:30:00|120.88|118.48|120.51|118.11|121.16|118.76|120.3|117.9|0
1634866500000|2021-10-22 01:35:00|120.44|118.04|120.87|118.47|121.3|118.9|120.3|117.9|0
1634866800000|2021-10-22 01:40:00|120.73|118.33|120.15|117.75|120.73|118.33|119.73|117.33|0
1634867100000|2021-10-22 01:45:00|120.29|117.89|119.72|117.32|120.29|117.89|119.44|117.04|0
1634867400000|2021-10-22 01:50:00|119.79|117.39|120.29|117.89|120.43|118.03|119.79|117.39|0
1634867700000|2021-10-22 01:55:00|120.36|117.96|120|117.6|120.36|117.96|119.72|117.32|0
1634868000000|2021-10-22 02:00:00|119.86|117.46|119.57|117.17|120.14|117.74|119.57|117.17|0
1634868300000|2021-10-22 02:05:00|119.14|116.74|119.71|117.31|119.78|117.38|119.14|116.74|0
1634868600000|2021-10-22 02:10:00|119.85|117.45|119.56|117.16|119.85|117.45|119.56|117.16|0
1634868900000|2021-10-22 02:15:00|119.42|117.02|119.7|117.3|119.7|117.3|118.85|116.45|0
1634869200000|2021-10-22 02:20:00|119.84|117.44|119.84|117.44|120.13|117.73|119.7|117.3|0
1634869500000|2021-10-22 02:25:00|119.7|117.3|118.84|116.44|119.7|117.3|118.42|116.02|0
1634869800000|2021-10-22 02:30:00|118.7|116.3|118.77|116.37|118.98|116.58|118.56|116.16|0
1634870100000|2021-10-22 02:35:00|118.7|116.3|119.69|117.29|119.83|117.43|118.7|116.3|0
1634870400000|2021-10-22 02:40:00|119.55|117.15|119.33|116.93|119.69|117.29|119.26|116.86|0
1634870700000|2021-10-22 02:45:00|119.4|117|118.97|116.57|119.54|117.14|118.97|116.57|0
1634871000000|2021-10-22 02:50:00|119.04|116.64|119.11|116.71|119.4|117|118.83|116.43|0
1634871300000|2021-10-22 02:55:00|118.97|116.57|119.25|116.85|119.25|116.85|118.97|116.57|0
1634871600000|2021-10-22 03:00:00|119.39|116.99|118.96|116.56|119.54|117.14|118.96|116.56|0
1634871900000|2021-10-22 03:05:00|119.03|116.63|120.1|117.7|120.1|117.7|118.96|116.56|0
1634872200000|2021-10-22 03:10:00|119.96|117.56|119.95|117.55|120.1|117.7|119.81|117.41|0
1634872500000|2021-10-22 03:15:00|119.81|117.41|120.67|118.27|120.67|118.27|119.67|117.27|0
1634872800000|2021-10-22 03:20:00|120.52|118.12|120.95|118.55|121.09|118.69|120.38|117.98|0
1634873100000|2021-10-22 03:25:00|120.87|118.47|120.95|118.55|120.95|118.55|120.66|118.26|0
1634873400000|2021-10-22 03:30:00|121.09|118.69|120.51|118.11|121.23|118.83|120.37|117.97|0
1634873700000|2021-10-22 03:35:00|120.73|118.33|120.51|118.11|120.8|118.4|120.37|117.97|0
1634874000000|2021-10-22 03:40:00|120.44|118.04|120.36|117.96|120.65|118.25|120.22|117.82|0
1634874300000|2021-10-22 03:45:00|120.22|117.82|120.5|118.1|120.51|118.11|120.22|117.82|0
1634874600000|2021-10-22 03:50:00|120.43|118.03|120.5|118.1|120.5|118.1|120.36|117.96|0
1634874900000|2021-10-22 03:55:00|120.65|118.25|120.79|118.39|120.79|118.39|120.57|118.17|0
1634875200000|2021-10-22 04:00:00|120.64|118.24|120.64|118.24|121.07|118.67|120.35|117.95|0
1634875500000|2021-10-22 04:05:00|120.5|118.1|120.21|117.81|120.78|118.38|119.64|117.24|0
1634875800000|2021-10-22 04:10:00|120.35|117.95|120.63|118.23|120.63|118.23|120.06|117.66|0
1634876100000|2021-10-22 04:15:00|120.49|118.09|120.2|117.8|120.49|118.09|120.06|117.66|0
1634876400000|2021-10-22 04:20:00|120.27|117.87|119.91|117.51|120.27|117.87|119.77|117.37|0
1634876700000|2021-10-22 04:25:00|119.98|117.58|119.55|117.15|119.98|117.58|119.48|117.08|0
1634877000000|2021-10-22 04:30:00|119.48|117.08|119.34|116.94|119.77|117.37|119.34|116.94|0
1634877300000|2021-10-22 04:35:00|119.19|116.79|118.77|116.37|119.62|117.22|118.77|116.37|0
1634877600000|2021-10-22 04:40:00|118.76|116.36|119.62|117.22|119.76|117.36|118.06|115.66|0
1634877900000|2021-10-22 04:45:00|119.76|117.36|119.33|116.93|119.76|117.36|119.11|116.71|0
1634878200000|2021-10-22 04:50:00|119.18|116.78|119.61|117.21|119.61|117.21|118.97|116.57|0
1634878500000|2021-10-22 04:55:00|119.54|117.14|119.53|117.13|119.61|117.21|119.39|116.99|0
1634878800000|2021-10-22 05:00:00|119.61|117.21|120.03|117.63|120.03|117.63|119.32|116.92|0
1634879100000|2021-10-22 05:05:00|119.96|117.56|119.6|117.2|120.17|117.77|119.6|117.2|0
1634879400000|2021-10-22 05:10:00|119.46|117.06|119.17|116.77|119.74|117.34|119.03|116.63|0
1634879700000|2021-10-22 05:15:00|119.1|116.7|119.3|116.9|119.44|117.04|118.46|116.06|0
1634880000000|2021-10-22 05:20:00|119.16|116.76|119.01|116.61|119.3|116.9|118.59|116.19|0
1634880300000|2021-10-22 05:25:00|118.87|116.47|119.86|117.46|119.86|117.46|118.87|116.47|0
1634880600000|2021-10-22 05:30:00|119.93|117.53|119.43|117.03|120|117.6|119.43|117.03|0
1634880900000|2021-10-22 05:35:00|119.5|117.1|119.29|116.89|119.72|117.32|119.15|116.75|0
1634881200000|2021-10-22 05:40:00|119.15|116.75|118.72|116.32|119.21|116.81|118.44|116.04|0
1634881500000|2021-10-22 05:45:00|118.58|116.18|118.86|116.46|119.35|116.95|118.58|116.18|0
1634881800000|2021-10-22 05:50:00|118.78|116.38|118.85|116.45|119|116.6|118.29|115.89|0
1634882100000|2021-10-22 05:55:00|118.64|116.24|118.99|116.59|119.13|116.73|118.43|116.03|0
1634882400000|2021-10-22 06:00:00|119.13|116.73|120.27|117.87|120.27|117.87|118.99|116.59|0
1634882700000|2021-10-22 06:05:00|120.41|118.01|119.05|116.65|120.84|118.44|119.05|116.65|0
1634883000000|2021-10-22 06:10:00|118.99|116.59|119.27|116.87|119.41|117.01|118.28|115.88|0
1634883300000|2021-10-22 06:15:00|119.13|116.73|118.98|116.58|119.27|116.87|118.7|116.3|0
1634883600000|2021-10-22 06:20:00|118.84|116.44|119.69|117.29|119.83|117.43|118.7|116.3|0
1634883900000|2021-10-22 06:25:00|119.83|117.43|120.11|117.71|120.46|118.06|119.54|117.14|0
1634884200000|2021-10-22 06:30:00|119.83|117.43|119.54|117.14|120.25|117.85|119.54|117.14|0
1634884500000|2021-10-22 06:35:00|119.68|117.28|119.96|117.56|119.96|117.56|119.11|116.71|0
1634884800000|2021-10-22 06:40:00|119.82|117.42|119.82|117.42|120.03|117.63|119.25|116.85|0
1634885100000|2021-10-22 06:45:00|119.74|117.34|119.88|117.48|120.24|117.84|119.53|117.13|0
1634885400000|2021-10-22 06:50:00|119.81|117.41|119.95|117.55|119.95|117.55|119.53|117.13|0
1634885700000|2021-10-22 06:55:00|119.81|117.41|120.09|117.69|120.24|117.84|119.67|117.27|0
1634886000000|2021-10-22 07:00:00|119.81|117.41|119.38|116.98|120.09|117.69|119.1|116.7|0
1634886300000|2021-10-22 07:05:00|119.18|117.18|118.61|116.61|119.46|117.46|118.33|116.33|0
1634886600000|2021-10-22 07:10:00|118.47|116.47|118.46|116.46|118.89|116.89|117.34|115.34|0
1634886900000|2021-10-22 07:15:00|118.53|116.53|119.6|117.6|119.88|117.88|118.18|116.18|0
1634887200000|2021-10-22 07:20:00|119.45|117.45|122.45|120.45|122.6|120.6|118.46|116.46|0
1634887500000|2021-10-22 07:25:00|122.6|120.6|121.16|119.16|122.89|120.89|120.3|118.3|0
1634887800000|2021-10-22 07:30:00|121.59|119.59|121.3|119.3|123.1|121.1|120.73|118.73|0
1634888100000|2021-10-22 07:35:00|121.16|119.16|121.44|119.44|121.58|119.58|120.44|118.44|0
1634888400000|2021-10-22 07:40:00|121.51|119.51|120.29|118.29|121.73|119.73|119.86|117.86|0
1634888700000|2021-10-22 07:45:00|120.36|118.36|119.58|117.58|120.58|118.58|119.43|117.43|0
1634889000000|2021-10-22 07:50:00|119.5|117.5|120.14|118.14|120.43|118.43|119.01|117.01|0
1634889300000|2021-10-22 07:55:00|120|118|120|118|120.14|118.14|119.29|117.29|0
1634889600000|2021-10-22 08:00:00|119.86|117.86|119.14|117.14|120.28|118.28|118.29|116.29|0
1634889900000|2021-10-22 08:05:00|118.58|116.58|119.63|117.63|119.85|117.85|118.57|116.57|0
1634890200000|2021-10-22 08:10:00|119.56|117.56|120.2|118.2|120.27|118.27|119.06|117.06|0
1634890500000|2021-10-22 08:15:00|120.13|118.13|120.98|118.98|120.98|118.98|120.13|118.13|0
1634890800000|2021-10-22 08:20:00|120.77|118.77|120.7|118.7|120.84|118.84|120.13|118.13|0
1634891100000|2021-10-22 08:25:00|120.98|118.98|121.12|119.12|121.41|119.41|120.55|118.55|0
1634891400000|2021-10-22 08:30:00|121.33|119.33|120.83|118.83|121.41|119.41|120.55|118.55|0
1634891700000|2021-10-22 08:35:00|120.9|118.9|121.83|119.83|122.27|120.27|120.9|118.9|0
1634892000000|2021-10-22 08:40:00|121.98|119.98|121.83|119.83|122.12|120.12|121.11|119.11|0
1634892300000|2021-10-22 08:45:00|121.69|119.69|121.54|119.54|121.83|119.83|121.25|119.25|0
1634892600000|2021-10-22 08:50:00|121.4|119.4|121.97|119.97|122.11|120.11|121.25|119.25|0
1634892900000|2021-10-22 08:55:00|121.82|119.82|121.39|119.39|121.82|119.82|121.1|119.1|0
1634893200000|2021-10-22 09:00:00|121.53|119.53|121.24|119.24|121.82|119.82|121.1|119.1|0
1634893500000|2021-10-22 09:05:00|121.39|119.39|121.38|119.38|121.53|119.53|121.24|119.24|0
1634893800000|2021-10-22 09:10:00|121.53|119.53|121.52|119.52|121.53|119.53|121.24|119.24|0
1634894100000|2021-10-22 09:15:00|121.45|119.45|120.95|118.95|121.45|119.45|120.66|118.66|0
1634894400000|2021-10-22 09:20:00|120.81|118.81|120.66|118.66|120.95|118.95|120.37|118.37|0
1634894700000|2021-10-22 09:25:00|120.8|118.8|120.8|118.8|120.8|118.8|120.51|118.51|0
1634895000000|2021-10-22 09:30:00|120.51|118.51|120.51|118.51|120.66|118.66|120.23|118.23|0
1634895300000|2021-10-22 09:35:00|120.44|118.44|120.65|118.65|120.79|118.79|120.36|118.36|0
1634895600000|2021-10-22 09:40:00|120.72|118.72|120.93|118.93|121.08|119.08|120.51|118.51|0
1634895900000|2021-10-22 09:45:00|121.08|119.08|120.93|118.93|121.22|119.22|120.93|118.93|0
1634896200000|2021-10-22 09:50:00|121.07|119.07|121.21|119.21|121.36|119.36|120.93|118.93|0
1634896500000|2021-10-22 09:55:00|121.07|119.07|121.21|119.21|121.21|119.21|120.5|118.5|0
1634896800000|2021-10-22 10:00:00|121.28|119.28|120.63|118.63|121.35|119.35|120.63|118.63|0
1634897100000|2021-10-22 10:05:00|120.78|118.78|121.49|119.49|121.49|119.49|120.78|118.78|0
1634897400000|2021-10-22 10:10:00|121.35|119.35|122.21|120.21|122.35|120.35|121.35|119.35|0
1634897700000|2021-10-22 10:15:00|122.06|120.06|122.2|120.2|122.49|120.49|121.92|119.92|0
1634898000000|2021-10-22 10:20:00|122.35|120.35|123.21|121.21|123.21|121.21|122.2|120.2|0
1634898300000|2021-10-22 10:25:00|123.36|121.36|122.77|120.77|123.79|121.79|122.77|120.77|0
1634898600000|2021-10-22 10:30:00|122.92|120.92|123.78|121.78|123.93|121.93|122.92|120.92|0
1634898900000|2021-10-22 10:35:00|123.93|121.93|123.64|121.64|123.93|121.93|123.64|121.64|0
1634899200000|2021-10-22 10:40:00|123.78|121.78|124.51|122.51|124.51|122.51|123.35|121.35|0
1634899500000|2021-10-22 10:45:00|124.36|122.36|126.3|124.3|126.3|124.3|124.36|122.36|0
1634899800000|2021-10-22 10:50:00|126.37|124.37|124.76|122.76|126.44|124.44|124.35|122.35|0
1634900100000|2021-10-22 10:55:00|124.61|122.61|124.75|122.75|124.9|122.9|124.32|122.32|0
1634900400000|2021-10-22 11:00:00|124.61|122.61|124.75|122.75|125.04|123.04|124.32|122.32|0
1634900700000|2021-10-22 11:05:00|124.9|122.9|125.33|123.33|125.62|123.62|124.6|122.6|0
1634901000000|2021-10-22 11:10:00|125.48|123.48|125.33|123.33|126.06|124.06|125.33|123.33|0
1634901300000|2021-10-22 11:15:00|125.47|123.47|125.47|123.47|125.62|123.62|125.18|123.18|0
1634901600000|2021-10-22 11:20:00|125.76|123.76|125.91|123.91|126.2|124.2|125.76|123.76|0
1634901900000|2021-10-22 11:25:00|125.76|123.76|126.05|124.05|126.34|124.34|125.76|123.76|0
1634902200000|2021-10-22 11:30:00|125.9|123.9|125.9|123.9|126.05|124.05|125.61|123.61|0
1634902500000|2021-10-22 11:35:00|126.05|124.05|125.6|123.6|126.19|124.19|125.6|123.6|0
1634902800000|2021-10-22 11:40:00|125.75|123.75|125.6|123.6|125.75|123.75|125.46|123.46|0
1634903100000|2021-10-22 11:45:00|125.45|123.45|125.6|123.6|125.6|123.6|125.45|123.45|0
1634903400000|2021-10-22 11:50:00|125.74|123.74|125.89|123.89|125.89|123.89|125.6|123.6|0
1634903700000|2021-10-22 11:55:00|126.03|124.03|125.74|123.74|126.03|124.03|125.59|123.59|0
1634904000000|2021-10-22 12:00:00|125.59|123.59|125.3|123.3|125.88|123.88|124.86|122.86|0
1634904300000|2021-10-22 12:05:00|125.44|123.44|125.15|123.15|125.44|123.44|124.86|122.86|0
1634904600000|2021-10-22 12:10:00|125.29|123.29|125|123|125.29|123.29|124.42|122.42|0
1634904900000|2021-10-22 12:15:00|125.07|123.07|124.56|122.56|125.14|123.14|124.56|122.56|0
1634905200000|2021-10-22 12:20:00|124.41|122.41|124.41|122.41|124.56|122.56|124.12|122.12|0
1634905500000|2021-10-22 12:25:00|124.56|122.56|124.55|122.55|124.56|122.56|124.26|122.26|0
1634905800000|2021-10-22 12:30:00|124.41|122.41|124.26|122.26|124.7|122.7|124.11|122.11|0
1634906100000|2021-10-22 12:35:00|124.11|122.11|123.68|121.68|124.11|122.11|123.53|121.53|0
1634906400000|2021-10-22 12:40:00|123.53|121.53|122.8|120.8|123.53|121.53|122.66|120.66|0
1634906700000|2021-10-22 12:45:00|122.73|120.73|122.95|120.95|123.09|121.09|122.08|120.08|0
1634907000000|2021-10-22 12:50:00|122.8|120.8|122.51|120.51|122.8|120.8|122.08|120.08|0
1634907300000|2021-10-22 12:55:00|122.37|120.37|121.64|119.64|122.51|120.51|120.93|118.93|0
1634907600000|2021-10-22 13:00:00|121.36|119.36|120.64|118.64|121.5|119.5|120.21|118.21|0
1634907900000|2021-10-22 13:05:00|120.78|118.78|119.21|117.21|121.21|119.21|119.21|117.21|0
1634908200000|2021-10-22 13:10:00|119.35|117.35|119.63|117.63|120.06|118.06|118.64|116.64|0
1634908500000|2021-10-22 13:15:00|119.7|117.7|118.78|116.78|119.78|117.78|118.5|116.5|0
1634908800000|2021-10-22 13:20:00|118.92|116.92|119.91|117.91|119.91|117.91|118.92|116.92|0
1634909100000|2021-10-22 13:25:00|120.05|118.05|119.48|117.48|120.05|118.05|119.34|117.34|0
1634909400000|2021-10-22 13:30:00|119.34|117.34|123.5|121.5|123.5|121.5|116.84|114.84|0
1634909700000|2021-10-22 13:35:00|123.21|121.21|126.37|124.37|126.37|124.37|122.83|120.83|0
1634910000000|2021-10-22 13:40:00|126.08|124.08|125.49|123.49|126.22|124.22|125.21|123.21|0
1634910300000|2021-10-22 13:45:00|125.64|123.64|121.88|119.88|126.37|124.37|120.88|118.88|0
1634910600000|2021-10-22 13:50:00|121.59|119.59|124.04|122.04|124.47|122.47|121.16|119.16|0
1634910900000|2021-10-22 13:55:00|124.47|122.47|124.32|122.32|125.78|123.78|124.18|122.18|0
1634911200000|2021-10-22 14:00:00|124.47|122.47|123.89|121.89|125.05|123.05|123.02|121.02|0
1634911500000|2021-10-22 14:05:00|124.1|122.1|124.75|122.75|125.19|123.19|123.16|121.16|0
1634911800000|2021-10-22 14:10:00|124.46|122.46|124.02|122.02|124.61|122.61|122.87|120.87|0
1634912100000|2021-10-22 14:15:00|124.17|122.17|125.62|123.62|125.91|123.91|123.95|121.95|0
1634912400000|2021-10-22 14:20:00|125.47|123.47|125.91|123.91|126.2|124.2|124.74|122.74|0
1634912700000|2021-10-22 14:25:00|126.05|124.05|128.84|126.84|128.84|126.84|125.61|123.61|0
1634913000000|2021-10-22 14:30:00|128.69|126.69|125.9|123.9|128.84|126.84|125.46|123.46|0
1634913300000|2021-10-22 14:35:00|126.19|124.19|124.44|122.44|126.34|124.34|124.15|122.15|0
1634913600000|2021-10-22 14:40:00|124.59|122.59|123.72|121.72|125.17|123.17|123.28|121.28|0
1634913900000|2021-10-22 14:45:00|123.86|121.86|123.42|121.42|125.17|123.17|123.42|121.42|0
1634914200000|2021-10-22 14:50:00|123.57|121.57|121.41|119.41|123.71|121.71|121.41|119.41|0
1634914500000|2021-10-22 14:55:00|121.55|119.55|122.27|120.27|123.28|121.28|121.55|119.55|0
1634914800000|2021-10-22 15:00:00|122.12|120.12|123.42|121.42|123.85|121.85|122.12|120.12|0
1634915100000|2021-10-22 15:05:00|123.56|121.56|124.42|122.42|124.72|122.72|123.13|121.13|0
1634915400000|2021-10-22 15:10:00|124.28|122.28|122.83|120.83|124.28|122.28|122.83|120.83|0
1634915700000|2021-10-22 15:15:00|122.69|120.69|120.77|118.77|122.69|120.69|118.04|116.04|0
1634916000000|2021-10-22 15:20:00|120.7|118.7|116.29|114.29|120.84|118.84|115.59|113.59|0
1634916300000|2021-10-22 15:25:00|116.57|114.57|117.26|115.26|117.68|115.68|114.91|112.91|0
1634916600000|2021-10-22 15:30:00|117.4|115.4|115.32|113.32|117.82|115.82|114.91|112.91|0
1634916900000|2021-10-22 15:35:00|115.46|113.46|113.9|111.9|116.02|114.02|111.02|109.02|0
1634917200000|2021-10-22 15:40:00|113.03|111.03|112.49|110.49|114.12|112.12|110.74|108.74|0
1634917500000|2021-10-22 15:45:00|112.35|110.35|111.57|109.57|112.9|110.9|111.31|109.31|0
1634917800000|2021-10-22 15:50:00|111.84|109.84|113.84|111.84|114.27|112.27|111.3|109.3|0
1634918100000|2021-10-22 15:55:00|113.43|111.43|114.66|112.66|115.62|113.62|113.43|111.43|0
1634918400000|2021-10-22 16:00:00|114.38|112.38|115.48|113.48|115.61|113.61|112.21|110.21|0
1634918700000|2021-10-22 16:05:00|115.61|113.61|115.89|113.89|116.58|114.58|115.2|113.2|0
1634919000000|2021-10-22 16:10:00|115.75|113.75|116.57|114.57|116.71|114.71|114.1|112.1|0
1634919300000|2021-10-22 16:15:00|116.44|114.44|116.85|114.85|117.13|115.13|115.2|113.2|0
1634919600000|2021-10-22 16:20:00|116.71|114.71|115.33|113.33|116.71|114.71|115.05|113.05|0
1634919900000|2021-10-22 16:25:00|115.19|113.19|117.39|115.39|117.39|115.39|114.91|112.91|0
1634920200000|2021-10-22 16:30:00|117.53|115.53|118.02|116.02|118.59|116.59|116.77|114.77|0
1634920500000|2021-10-22 16:35:00|117.88|115.88|119.14|117.14|119.42|117.42|117.88|115.88|0
1634920800000|2021-10-22 16:40:00|119.28|117.28|121.11|119.11|121.39|119.39|118.86|116.86|0
1634921100000|2021-10-22 16:45:00|121.04|119.04|122.1|120.1|122.81|120.81|120.54|118.54|0
1634921400000|2021-10-22 16:50:00|122.24|120.24|121.36|119.36|124.03|122.03|120.09|118.09|0
1634921700000|2021-10-22 16:55:00|121.64|119.64|119.1|117.1|121.78|119.78|119.1|117.1|0
1634922000000|2021-10-22 17:00:00|119.24|117.24|118.82|116.82|120.08|118.08|118.54|116.54|0
1634922300000|2021-10-22 17:05:00|119.1|117.1|120.64|118.64|120.64|118.64|118.67|116.67|0
1634922600000|2021-10-22 17:10:00|120.78|118.78|119.65|117.65|121.06|119.06|119.51|117.51|0
1634922900000|2021-10-22 17:15:00|119.51|117.51|120.35|118.35|121.34|119.34|119.09|117.09|0
1634923200000|2021-10-22 17:20:00|120.49|118.49|120.84|118.84|121.77|119.77|120.21|118.21|0
1634923500000|2021-10-22 17:25:00|120.77|118.77|120.35|118.35|121.34|119.34|120.2|118.2|0
1634923800000|2021-10-22 17:30:00|120.2|118.2|121.33|119.33|121.47|119.47|119.22|117.22|0
1634924100000|2021-10-22 17:35:00|121.19|119.19|121.9|119.9|122.18|120.18|120.62|118.62|0
1634924400000|2021-10-22 17:40:00|121.75|119.75|120.76|118.76|122.32|120.32|120.76|118.76|0
1634924700000|2021-10-22 17:45:00|120.9|118.9|120.33|118.33|121.33|119.33|120.33|118.33|0
1634925000000|2021-10-22 17:50:00|120.4|118.4|120.75|118.75|121.89|119.89|120.4|118.4|0
1634925300000|2021-10-22 17:55:00|120.89|118.89|118.36|116.36|121.18|119.18|118.22|116.22|0
1634925600000|2021-10-22 18:00:00|118.22|116.22|119.9|117.9|119.9|117.9|118.22|116.22|0
1634925900000|2021-10-22 18:05:00|120.04|118.04|120.89|118.89|121.17|119.17|120.04|118.04|0
1634926200000|2021-10-22 18:10:00|121.03|119.03|120.88|118.88|121.73|119.73|120.6|118.6|0
1634926500000|2021-10-22 18:15:00|121.02|119.02|121.45|119.45|121.73|119.73|120.31|118.31|0
1634926800000|2021-10-22 18:20:00|121.3|119.3|121.58|119.58|122.01|120.01|121.02|119.02|0
1634927100000|2021-10-22 18:25:00|121.73|119.73|123.15|121.15|123.15|121.15|121.73|119.73|0
1634927400000|2021-10-22 18:30:00|123.29|121.29|125.73|123.73|125.88|123.88|123.15|121.15|0
1634927700000|2021-10-22 18:35:00|125.88|123.88|124.29|122.29|127.04|125.04|124.29|122.29|0
1634928000000|2021-10-22 18:40:00|124.43|122.43|124.28|122.28|125.01|123.01|124.14|122.14|0
1634928300000|2021-10-22 18:45:00|124.14|122.14|124.57|122.57|124.71|122.71|123.85|121.85|0
1634928600000|2021-10-22 18:50:00|124.43|122.43|122.85|120.85|124.71|122.71|122.42|120.42|0
1634928900000|2021-10-22 18:55:00|122.99|120.99|121.7|119.7|122.99|120.99|121.56|119.56|0
1634929200000|2021-10-22 19:00:00|121.56|119.56|119.59|117.59|121.7|119.7|119.45|117.45|0
1634929500000|2021-10-22 19:05:00|119.87|117.87|120.72|118.72|121.14|119.14|119.73|117.73|0
1634929800000|2021-10-22 19:10:00|120.86|118.86|120.01|118.01|121|119|119.58|117.58|0
1634930100000|2021-10-22 19:15:00|120.15|118.15|118.87|116.87|121.57|119.57|118.73|116.73|0
1634930400000|2021-10-22 19:20:00|119.02|117.02|119.72|117.72|120.85|118.85|118.87|116.87|0
1634930700000|2021-10-22 19:25:00|119.86|117.86|120|118|120.14|118.14|119.01|117.01|0
1634931000000|2021-10-22 19:30:00|120.28|118.28|123.41|121.41|123.99|121.99|120.28|118.28|0
1634931300000|2021-10-22 19:35:00|123.7|121.7|121.69|119.69|123.85|121.85|120.98|118.98|0
1634931600000|2021-10-22 19:40:00|121.62|119.62|120.98|118.98|122.26|120.26|120.84|118.84|0
1634931900000|2021-10-22 19:45:00|120.55|118.55|120.55|118.55|121.41|119.41|119.7|117.7|0
1634932200000|2021-10-22 19:50:00|120.98|118.98|122.4|120.4|122.83|120.83|119.77|117.77|0
1634932500000|2021-10-22 19:55:00|122.26|120.26|120.69|118.69|122.68|120.68|120.69|118.69|0
1634932800000|2021-10-22 20:00:00|121.25|119.25|119.69|117.69|121.25|119.25|118.71|116.71|0
1634933100000|2021-10-22 20:05:00|119.41|117.41|119.55|117.55|119.83|117.83|119.13|117.13|0
1634933400000|2021-10-22 20:10:00|119.83|117.83|120.11|118.11|120.11|118.11|119.55|117.55|0
1635145500000|2021-10-25 07:05:00|123.88|121.88|124.59|122.59|125.02|123.02|123.88|121.88|0
1635145800000|2021-10-25 07:10:00|124.44|122.44|124.01|122.01|124.87|122.87|124.01|122.01|0
1635146100000|2021-10-25 07:15:00|124.3|122.3|124.72|122.72|125.01|123.01|124.01|122.01|0
1635146400000|2021-10-25 07:20:00|124.87|122.87|124.72|122.72|124.87|122.87|123.86|121.86|0
1635146700000|2021-10-25 07:25:00|124.58|122.58|124.43|122.43|124.93|122.93|124.29|122.29|0
1635147000000|2021-10-25 07:30:00|124.29|122.29|124.86|122.86|125|123|123.57|121.57|0
1635147300000|2021-10-25 07:35:00|124.71|122.71|125|123|125.29|123.29|124.71|122.71|0
1635147600000|2021-10-25 07:40:00|124.85|122.85|125.28|123.28|125.57|123.57|124.85|122.85|0
1635147900000|2021-10-25 07:45:00|125.42|123.42|125.28|123.28|125.57|123.57|124.56|122.56|0
1635148200000|2021-10-25 07:50:00|125.13|123.13|124.56|122.56|125.13|123.13|124.48|122.48|0
1635148500000|2021-10-25 07:55:00|124.7|122.7|124.98|122.98|125.27|123.27|124.56|122.56|0
1635148800000|2021-10-25 08:00:00|124.84|122.84|126.57|124.57|126.57|124.57|124.7|122.7|0
1635149100000|2021-10-25 08:05:00|126.56|124.56|127.72|125.72|128.16|126.16|126.28|124.28|0
1635149400000|2021-10-25 08:10:00|127.58|125.58|126.7|124.7|127.72|125.72|126.7|124.7|0
1635149700000|2021-10-25 08:15:00|126.85|124.85|126.41|124.41|126.85|124.85|126.34|124.34|0
1635150000000|2021-10-25 08:20:00|126.55|124.55|126.41|124.41|127.13|125.13|126.41|124.41|0
1635150300000|2021-10-25 08:25:00|126.55|124.55|126.26|124.26|126.84|124.84|126.12|124.12|0
1635150600000|2021-10-25 08:30:00|126.12|124.12|125.58|123.58|126.4|124.4|125.15|123.15|0
1635150900000|2021-10-25 08:35:00|125.72|123.72|125.29|123.29|125.72|123.72|125|123|0
1635151200000|2021-10-25 08:40:00|125.14|123.14|125.28|123.28|125.57|123.57|124.99|122.99|0
1635151500000|2021-10-25 08:45:00|125.14|123.14|125.57|123.57|125.71|123.71|125.14|123.14|0
1635151800000|2021-10-25 08:50:00|125.49|123.49|125.28|123.28|125.49|123.49|124.99|122.99|0
1635152100000|2021-10-25 08:55:00|125.2|123.2|124.7|122.7|125.2|123.2|124.55|122.55|0
1635152400000|2021-10-25 09:00:00|124.55|122.55|125.27|123.27|125.27|123.27|124.41|122.41|0
1635152700000|2021-10-25 09:05:00|125.41|123.41|124.98|122.98|125.41|123.41|124.83|122.83|0
1635153000000|2021-10-25 09:10:00|124.9|122.9|124.97|122.97|125.12|123.12|124.83|122.83|0
1635153300000|2021-10-25 09:15:00|125.12|123.12|124.46|122.46|125.12|123.12|124.46|122.46|0
1635153600000|2021-10-25 09:20:00|124.4|122.4|123.53|121.53|124.68|122.68|123.53|121.53|0
1635153900000|2021-10-25 09:25:00|123.39|121.39|123.53|121.53|123.96|121.96|123.39|121.39|0
1635154200000|2021-10-25 09:30:00|123.67|121.67|124.1|122.1|124.24|122.24|123.53|121.53|0
1635154500000|2021-10-25 09:35:00|124.24|122.24|124.24|122.24|124.67|122.67|124.24|122.24|0
1635154800000|2021-10-25 09:40:00|124.38|122.38|124.09|122.09|124.53|122.53|123.81|121.81|0
1635155100000|2021-10-25 09:45:00|124.24|122.24|124.09|122.09|124.52|122.52|123.95|121.95|0
1635155400000|2021-10-25 09:50:00|124.01|122.01|123.94|121.94|124.23|122.23|123.87|121.87|0
1635155700000|2021-10-25 09:55:00|123.87|121.87|123.79|121.79|124.08|122.08|123.65|121.65|0
1635156000000|2021-10-25 10:00:00|123.94|121.94|124.08|122.08|124.22|122.22|123.65|121.65|0
1635156300000|2021-10-25 10:05:00|124.22|122.22|124.08|122.08|124.37|122.37|123.79|121.79|0
1635156600000|2021-10-25 10:10:00|124.07|122.07|124.93|122.93|125.08|123.08|124.07|122.07|0
1635156900000|2021-10-25 10:15:00|124.79|122.79|125.14|123.14|125.37|123.37|124.65|122.65|0
1635157200000|2021-10-25 10:20:00|125.08|123.08|125.22|123.22|125.22|123.22|124.93|122.93|0
1635157500000|2021-10-25 10:25:00|125.07|123.07|125.21|123.21|125.65|123.65|125.07|123.07|0
1635157800000|2021-10-25 10:30:00|125.07|123.07|125.21|123.21|125.36|123.36|125.07|123.07|0
1635158100000|2021-10-25 10:35:00|125.35|123.35|125.35|123.35|125.64|123.64|125.35|123.35|0
1635158400000|2021-10-25 10:40:00|125.21|123.21|125.2|123.2|125.35|123.35|125.2|123.2|0
1635158700000|2021-10-25 10:45:00|125.13|123.13|125.06|123.06|125.2|123.2|124.91|122.91|0
1635159000000|2021-10-25 10:50:00|125.2|123.2|125.2|123.2|125.49|123.49|124.91|122.91|0
1635159300000|2021-10-25 10:55:00|125.34|123.34|124.91|122.91|125.34|123.34|124.91|122.91|0
1635159600000|2021-10-25 11:00:00|124.76|122.76|123.9|121.9|124.76|122.76|123.75|121.75|0
1635159900000|2021-10-25 11:05:00|123.82|121.82|123.89|121.89|124.04|122.04|123.03|121.03|0
1635160200000|2021-10-25 11:10:00|123.75|121.75|124.46|122.46|124.46|122.46|123.75|121.75|0
1635160500000|2021-10-25 11:15:00|124.32|122.32|125.04|123.04|125.18|123.18|124.32|122.32|0
1635160800000|2021-10-25 11:20:00|125.18|123.18|124.89|122.89|125.61|123.61|124.89|122.89|0
1635161100000|2021-10-25 11:25:00|124.74|122.74|124.74|122.74|124.89|122.89|124.31|122.31|0
1635161400000|2021-10-25 11:30:00|124.6|122.6|124.31|122.31|124.74|122.74|124.31|122.31|0
1635161700000|2021-10-25 11:35:00|124.16|122.16|124.45|122.45|124.59|122.59|124.16|122.16|0
1635162000000|2021-10-25 11:40:00|124.3|122.3|124.3|122.3|124.59|122.59|124.16|122.16|0
1635162300000|2021-10-25 11:45:00|124.16|122.16|125.31|123.31|125.31|123.31|124.16|122.16|0
1635162600000|2021-10-25 11:50:00|125.45|123.45|125.59|123.59|125.59|123.59|124.87|122.87|0
1635162900000|2021-10-25 11:55:00|125.74|123.74|125.88|123.88|125.88|123.88|125.01|123.01|0
1635163200000|2021-10-25 12:00:00|126.02|124.02|125.44|123.44|126.17|124.17|125.15|123.15|0
1635163500000|2021-10-25 12:05:00|125.58|123.58|125.29|123.29|125.58|123.58|125|123|0
1635163800000|2021-10-25 12:10:00|125.15|123.15|125.43|123.43|125.58|123.58|124.86|122.86|0
1635164100000|2021-10-25 12:15:00|125.58|123.58|126.44|124.44|126.59|124.59|125.58|123.58|0
1635164400000|2021-10-25 12:20:00|126.3|124.3|125.14|123.14|126.44|124.44|124.99|122.99|0
1635164700000|2021-10-25 12:25:00|125.28|123.28|125.86|123.86|125.86|123.86|125.14|123.14|0
1635165000000|2021-10-25 12:30:00|126|124|125.56|123.56|126.29|124.29|125.42|123.42|0
1635165300000|2021-10-25 12:35:00|125.49|123.49|125.56|123.56|125.71|123.71|125.27|123.27|0
1635165600000|2021-10-25 12:40:00|125.71|123.71|125.99|123.99|126.14|124.14|125.56|123.56|0
1635165900000|2021-10-25 12:45:00|125.85|123.85|125.84|123.84|126.28|124.28|125.7|123.7|0
1635166200000|2021-10-25 12:50:00|125.99|123.99|125.55|123.55|125.99|123.99|125.41|123.41|0
1635166500000|2021-10-25 12:55:00|125.7|123.7|125.4|123.4|125.84|123.84|125.12|123.12|0
1635166800000|2021-10-25 13:00:00|125.26|123.26|125.98|123.98|125.98|123.98|125.26|123.26|0
1635167100000|2021-10-25 13:05:00|125.83|123.83|125.3|123.3|125.98|123.98|125.3|123.3|0
1635167400000|2021-10-25 13:10:00|125.59|123.59|125.73|123.73|125.73|123.73|125.3|123.3|0
1635167700000|2021-10-25 13:15:00|125.88|123.88|126.31|124.31|126.46|124.46|125.44|123.44|0
1635168000000|2021-10-25 13:20:00|126.45|124.45|127.04|125.04|127.48|125.48|126.45|124.45|0
1635168300000|2021-10-25 13:25:00|127.18|125.18|127.76|125.76|127.76|125.76|126.89|124.89|0
1635168600000|2021-10-25 13:30:00|127.62|125.62|124.13|122.13|127.62|125.62|123.84|121.84|0
1635168900000|2021-10-25 13:35:00|123.98|121.98|120.26|118.26|124.85|122.85|120.12|118.12|0
1635169200000|2021-10-25 13:40:00|119.28|117.28|119.98|117.98|120.12|118.12|116.89|114.89|0
1635169500000|2021-10-25 13:45:00|119.55|117.55|119.83|117.83|120.69|118.69|118.43|116.43|0
1635169800000|2021-10-25 13:50:00|119.27|117.27|121.53|119.53|121.53|119.53|119.13|117.13|0
1635170100000|2021-10-25 13:55:00|121.68|119.68|123.89|121.89|124.54|122.54|121.68|119.68|0
1635170400000|2021-10-25 14:00:00|124.4|122.4|124.97|122.97|125.55|123.55|123.96|121.96|0
1635170700000|2021-10-25 14:05:00|124.83|122.83|123.96|121.96|124.83|122.83|122.81|120.81|0
1635171000000|2021-10-25 14:10:00|124.1|122.1|123.09|121.09|124.68|122.68|122.52|120.52|0
1635171300000|2021-10-25 14:15:00|123.24|121.24|125.25|123.25|125.69|123.69|123.09|121.09|0
1635171600000|2021-10-25 14:20:00|125.4|123.4|123.52|121.52|125.4|123.4|123.37|121.37|0
1635171900000|2021-10-25 14:25:00|123.66|121.66|125.25|123.25|125.25|123.25|121.8|119.8|0
1635172200000|2021-10-25 14:30:00|125.39|123.39|125.68|123.68|125.97|123.97|124.38|122.38|0
1635172500000|2021-10-25 14:35:00|125.82|123.82|125.39|123.39|126.11|124.11|124.08|122.08|0
1635172800000|2021-10-25 14:40:00|125.24|123.24|125.38|123.38|126.11|124.11|124.66|122.66|0
1635173100000|2021-10-25 14:45:00|125.53|123.53|126.54|124.54|126.83|124.83|124.95|122.95|0
1635173400000|2021-10-25 14:50:00|126.4|124.4|126.83|124.83|127.12|125.12|126.1|124.1|0
1635173700000|2021-10-25 14:55:00|126.76|124.76|126.83|124.83|127.42|125.42|126.68|124.68|0
1635174000000|2021-10-25 15:00:00|126.97|124.97|127.12|125.12|127.85|125.85|125.95|123.95|0
1635174300000|2021-10-25 15:05:00|127.26|125.26|128.43|126.43|128.73|126.73|127.12|125.12|0
1635174600000|2021-10-25 15:10:00|128.58|126.58|129.46|127.46|129.61|127.61|127.55|125.55|0
1635174900000|2021-10-25 15:15:00|129.61|127.61|129.02|127.02|129.76|127.76|128.87|126.87|0
1635175200000|2021-10-25 15:20:00|128.87|126.87|128.28|126.28|129.31|127.31|128.28|126.28|0
1635175500000|2021-10-25 15:25:00|128.13|126.13|129.45|127.45|129.45|127.45|127.83|125.83|0
1635175800000|2021-10-25 15:30:00|129.6|127.6|127.85|125.85|130.61|128.61|127.7|125.7|0
1635176100000|2021-10-25 15:35:00|128|126|127.85|125.85|128.59|126.59|127.41|125.41|0
1635176400000|2021-10-25 15:40:00|127.99|125.99|128.58|126.58|128.88|126.88|127.99|125.99|0
1635176700000|2021-10-25 15:45:00|128.73|126.73|128.14|126.14|129.17|127.17|127.99|125.99|0
1635177000000|2021-10-25 15:50:00|127.84|125.84|129.61|127.61|130.36|128.36|127.84|125.84|0
1635177300000|2021-10-25 15:55:00|129.46|127.46|130.5|128.5|130.65|128.65|129.17|127.17|0
1635177600000|2021-10-25 16:00:00|130.65|128.65|131.99|129.99|132.14|130.14|129.76|127.76|0
1635177900000|2021-10-25 16:05:00|131.84|129.84|132.74|130.74|133.34|131.34|131.54|129.54|0
1635178200000|2021-10-25 16:10:00|132.89|130.89|132.73|130.73|133.19|131.19|132.44|130.44|0
1635178500000|2021-10-25 16:15:00|132.58|130.58|132.43|130.43|133.03|131.03|132.13|130.13|0
1635178800000|2021-10-25 16:20:00|132.58|130.58|133.33|131.33|133.33|131.33|131.68|129.68|0
1635179100000|2021-10-25 16:25:00|133.48|131.48|133.33|131.33|133.78|131.78|133.03|131.03|0
1635179400000|2021-10-25 16:30:00|133.48|131.48|133.02|131.02|133.48|131.48|132.87|130.87|0
1635179700000|2021-10-25 16:35:00|132.87|130.87|133.32|131.32|133.32|131.32|132.27|130.27|0
1635180000000|2021-10-25 16:40:00|133.47|131.47|133.47|131.47|133.92|131.92|133.17|131.17|0
1635180300000|2021-10-25 16:45:00|133.32|131.32|133.92|131.92|134.52|132.52|133.32|131.32|0
1635180600000|2021-10-25 16:50:00|134.07|132.07|133.61|131.61|134.22|132.22|133.31|131.31|0
1635180900000|2021-10-25 16:55:00|133.69|131.69|133.46|131.46|134.06|132.06|133.31|131.31|0
1635181200000|2021-10-25 17:00:00|133.61|131.61|134.06|132.06|134.36|132.36|133.61|131.61|0
1635181500000|2021-10-25 17:05:00|133.91|131.91|135.12|133.12|135.27|133.27|133.91|131.91|0
1635181800000|2021-10-25 17:10:00|135.27|133.27|136.18|134.18|136.64|134.64|134.96|132.96|0
1635182100000|2021-10-25 17:15:00|136.03|134.03|135.41|133.41|136.18|134.18|135.11|133.11|0
1635182400000|2021-10-25 17:20:00|135.26|133.26|134.87|132.87|135.93|133.93|134.56|132.56|0
1635182700000|2021-10-25 17:25:00|135.02|133.02|135.62|133.62|135.62|133.62|134.87|132.87|0
1635183000000|2021-10-25 17:30:00|135.77|133.77|135.16|133.16|135.92|133.92|135.01|133.01|0
1635183300000|2021-10-25 17:35:00|135.01|133.01|134.25|132.25|135.16|133.16|134.25|132.25|0
1635183600000|2021-10-25 17:40:00|134.1|132.1|134.1|132.1|134.25|132.25|133.35|131.35|0
1635183900000|2021-10-25 17:45:00|133.95|131.95|133.64|131.64|134.25|132.25|133.49|131.49|0
1635184200000|2021-10-25 17:50:00|133.49|131.49|134.24|132.24|134.24|132.24|133.34|131.34|0
1635184500000|2021-10-25 17:55:00|134.39|132.39|134.09|132.09|134.7|132.7|134.09|132.09|0
1635184800000|2021-10-25 18:00:00|133.79|131.79|133.48|131.48|134.39|132.39|133.03|131.03|0
1635185100000|2021-10-25 18:05:00|133.63|131.63|134.08|132.08|134.39|132.39|133.18|131.18|0
1635185400000|2021-10-25 18:10:00|133.93|131.93|133.48|131.48|134.08|132.08|133.48|131.48|0
1635185700000|2021-10-25 18:15:00|133.63|131.63|134.35|132.35|135.09|133.09|133.59|131.59|0
1635186000000|2021-10-25 18:20:00|134.2|132.2|135.1|133.1|135.4|133.4|134.04|132.04|0
1635186300000|2021-10-25 18:25:00|134.95|132.95|136.16|134.16|136.16|134.16|134.95|132.95|0
1635186600000|2021-10-25 18:30:00|136.01|134.01|136.46|134.46|136.77|134.77|135.85|133.85|0
1635186900000|2021-10-25 18:35:00|136.61|134.61|135.09|133.09|136.77|134.77|134.94|132.94|0
1635187200000|2021-10-25 18:40:00|134.94|132.94|134.48|132.48|135.7|133.7|134.18|132.18|0
1635187500000|2021-10-25 18:45:00|134.33|132.33|134.63|132.63|134.63|132.63|133.73|131.73|0
1635187800000|2021-10-25 18:50:00|134.48|132.48|134.93|132.93|135.23|133.23|134.18|132.18|0
1635188100000|2021-10-25 18:55:00|134.78|132.78|134.47|132.47|135.23|133.23|134.17|132.17|0
1635188400000|2021-10-25 19:00:00|134.62|132.62|134.47|132.47|134.77|132.77|134.02|132.02|0
1635188700000|2021-10-25 19:05:00|134.62|132.62|134.01|132.01|134.92|132.92|133.86|131.86|0
1635189000000|2021-10-25 19:10:00|134.16|132.16|133.56|131.56|134.16|132.16|133.41|131.41|0
1635189300000|2021-10-25 19:15:00|133.41|131.41|133.25|131.25|134.01|132.01|132.96|130.96|0
1635189600000|2021-10-25 19:20:00|133.4|131.4|132.05|130.05|133.78|131.78|132.05|130.05|0
1635189900000|2021-10-25 19:25:00|132.2|130.2|134|132|134|132|132.2|130.2|0
1635190200000|2021-10-25 19:30:00|133.85|131.85|133.09|131.09|134|132|132.64|130.64|0
1635190500000|2021-10-25 19:35:00|133.24|131.24|133.69|131.69|133.69|131.69|132.64|130.64|0
1635190800000|2021-10-25 19:40:00|133.54|131.54|133.54|131.54|134.06|132.06|133.01|131.01|0
1635191100000|2021-10-25 19:45:00|133.39|131.39|132.78|130.78|133.54|131.54|132.33|130.33|0
1635191400000|2021-10-25 19:50:00|133.08|131.08|132.18|130.18|133.38|131.38|131.88|129.88|0
1635191700000|2021-10-25 19:55:00|132.33|130.33|133.98|131.98|133.98|131.98|130.98|128.98|0
1635192000000|2021-10-25 20:00:00|134.13|132.13|132.47|130.47|134.74|132.74|132.32|130.32|0
1635192300000|2021-10-25 20:05:00|132.32|130.32|134.13|132.13|134.88|132.88|130.24|128.24|0
1635192600000|2021-10-25 20:10:00|133.97|131.97|134.42|132.42|134.58|132.58|133.37|131.37|0
1635192900000|2021-10-25 20:15:00|134.32|131.92|136.14|133.74|136.44|134.04|134.32|131.92|0
1635193200000|2021-10-25 20:20:00|135.98|133.58|136.9|134.5|137.05|134.65|135.68|133.28|0
1635193500000|2021-10-25 20:25:00|136.89|134.49|137.04|134.64|137.05|134.65|136.74|134.34|0
1635193800000|2021-10-25 20:30:00|137.2|134.8|137.81|135.41|137.96|135.56|137.2|134.8|0
1635194100000|2021-10-25 20:35:00|137.96|135.56|138.42|136.02|138.42|136.02|137.96|135.56|0
1635194400000|2021-10-25 20:40:00|138.26|135.86|137.95|135.55|138.26|135.86|137.95|135.55|0
1635194700000|2021-10-25 20:45:00|137.8|135.4|137.34|134.94|137.8|135.4|137.18|134.78|0
1635195000000|2021-10-25 20:50:00|137.18|134.78|137.79|135.39|137.95|135.55|137.18|134.78|0
1635195300000|2021-10-25 20:55:00|137.95|135.55|137.86|135.46|138.17|135.77|137.79|135.39|0
1635195600000|2021-10-25 21:00:00|137.89|135.49|137.95|135.55|138.02|135.62|137.86|135.46|0
1635195900000|2021-10-25 21:05:00|137.91|135.51|137.92|135.52|137.98|135.58|137.86|135.46|0
1635196200000|2021-10-25 21:10:00|137.86|135.46|137.88|135.48|137.88|135.48|137.84|135.44|0
1635196500000|2021-10-25 21:15:00|137.9|135.5|137.59|135.19|137.9|135.5|137.37|134.97|0
1635196800000|2021-10-25 21:20:00|137.56|135.16|137.78|135.38|137.83|135.43|137.56|135.16|0
1635197100000|2021-10-25 21:25:00|137.76|135.36|137.73|135.33|137.78|135.38|137.65|135.25|0
1635197400000|2021-10-25 21:30:00|137.71|135.31|137.87|135.47|137.87|135.47|137.71|135.31|0
1635197700000|2021-10-25 21:35:00|137.93|135.53|137.95|135.55|137.96|135.56|137.91|135.51|0
1635198000000|2021-10-25 21:40:00|137.93|135.53|137.57|135.17|137.93|135.53|137.31|134.91|0
1635198300000|2021-10-25 21:45:00|137.52|135.12|137.65|135.25|137.68|135.28|137.52|135.12|0
1635198600000|2021-10-25 21:50:00|137.59|135.19|137.36|134.96|137.59|135.19|137.36|134.96|0
1635198900000|2021-10-25 21:55:00|137.34|134.94|137.67|135.27|137.67|135.27|137.34|134.94|0
1635199200000|2021-10-25 22:00:00|137.82|135.42|137.14|134.74|138.13|135.73|136.68|134.28|0
1635199500000|2021-10-25 22:05:00|136.98|134.58|136.52|134.12|137.13|134.73|136.52|134.12|0
1635199800000|2021-10-25 22:10:00|136.37|133.97|136.67|134.27|136.67|134.27|136.37|133.97|0
1635200100000|2021-10-25 22:15:00|136.75|134.35|136.82|134.42|136.98|134.58|136.75|134.35|0
1635200400000|2021-10-25 22:20:00|136.97|134.57|137.12|134.72|137.28|134.88|136.82|134.42|0
1635200700000|2021-10-25 22:25:00|137.28|134.88|137.27|134.87|137.58|135.18|137.27|134.87|0
1635201000000|2021-10-25 22:30:00|137.19|134.79|136.35|133.95|137.19|134.79|136.35|133.95|0
1635201300000|2021-10-25 22:35:00|136.2|133.8|136.05|133.65|136.35|133.95|135.9|133.5|0
1635201600000|2021-10-25 22:40:00|136.2|133.8|136.35|133.95|136.35|133.95|135.89|133.49|0
1635201900000|2021-10-25 22:45:00|136.2|133.8|136.34|133.94|136.5|134.1|136.04|133.64|0
1635202200000|2021-10-25 22:50:00|136.5|134.1|136.19|133.79|136.65|134.25|136.04|133.64|0
1635202500000|2021-10-25 22:55:00|136.04|133.64|135.88|133.48|136.19|133.79|135.58|133.18|0
1635202800000|2021-10-25 23:00:00|135.95|133.55|136.18|133.78|136.18|133.78|135.65|133.25|0
1635203100000|2021-10-25 23:05:00|136.34|133.94|136.33|133.93|136.64|134.24|136.18|133.78|0
1635203400000|2021-10-25 23:10:00|136.48|134.08|136.33|133.93|136.64|134.24|136.25|133.85|0
1635203700000|2021-10-25 23:15:00|136.48|134.08|136.17|133.77|136.48|134.08|136.02|133.62|0
1635204000000|2021-10-25 23:20:00|136.02|133.62|136.17|133.77|136.33|133.93|136.02|133.62|0
1635204300000|2021-10-25 23:25:00|136.32|133.92|136.17|133.77|136.47|134.07|136.17|133.77|0
1635204600000|2021-10-25 23:30:00|136.32|133.92|136.93|134.53|137.08|134.68|136.17|133.77|0
1635204900000|2021-10-25 23:35:00|136.77|134.37|137.23|134.83|137.23|134.83|136.77|134.37|0
1635205200000|2021-10-25 23:40:00|137.38|134.98|137.22|134.82|137.53|135.13|137.07|134.67|0
1635205500000|2021-10-25 23:45:00|137.38|134.98|137.83|135.43|138.14|135.74|137.38|134.98|0
1635205800000|2021-10-25 23:50:00|137.91|135.51|138.6|136.2|138.91|136.51|137.83|135.43|0
1635206100000|2021-10-25 23:55:00|138.67|136.27|138.6|136.2|138.75|136.35|138.44|136.04|0
1635206400000|2021-10-26 00:00:00|138.59|136.19|137.82|135.42|139.83|137.43|137.82|135.42|0
1635206700000|2021-10-26 00:05:00|137.98|135.58|139.9|137.5|139.98|137.58|137.82|135.42|0
1635207000000|2021-10-26 00:10:00|139.98|137.58|139.82|137.42|140.44|138.04|139.51|137.11|0
1635207300000|2021-10-26 00:15:00|139.66|137.26|139.81|137.41|140.59|138.19|139.66|137.26|0
1635207600000|2021-10-26 00:20:00|140.12|137.72|139.66|137.26|140.12|137.72|139.5|137.1|0
1635207900000|2021-10-26 00:25:00|139.81|137.41|140.12|137.72|140.19|137.79|139.35|136.95|0
1635208200000|2021-10-26 00:30:00|140.27|137.87|139.65|137.25|140.43|138.03|139.19|136.79|0
1635208500000|2021-10-26 00:35:00|139.5|137.1|139.34|136.94|140.11|137.71|139.34|136.94|0
1635208800000|2021-10-26 00:40:00|139.49|137.09|140.26|137.86|140.42|138.02|138.72|136.32|0
1635209100000|2021-10-26 00:45:00|140.18|137.78|141.11|138.71|141.5|139.1|140.11|137.71|0
1635209400000|2021-10-26 00:50:00|141.19|138.79|140.72|138.32|141.19|138.79|140.72|138.32|0
1635209700000|2021-10-26 00:55:00|140.88|138.48|141.03|138.63|141.5|139.1|140.8|138.4|0
1635210000000|2021-10-26 01:00:00|141.18|138.78|141.96|139.56|142.11|139.71|141.03|138.63|0
1635210300000|2021-10-26 01:05:00|142.11|139.71|142.27|139.87|142.58|140.18|141.96|139.56|0
1635210600000|2021-10-26 01:10:00|142.11|139.71|142.42|140.02|142.42|140.02|141.95|139.55|0
1635210900000|2021-10-26 01:15:00|142.58|140.18|142.42|140.02|142.73|140.33|141.95|139.55|0
1635211200000|2021-10-26 01:20:00|142.26|139.86|142.57|140.17|143.67|141.27|142.26|139.86|0
1635211500000|2021-10-26 01:25:00|142.41|140.01|142.25|139.85|142.49|140.09|142.1|139.7|0
1635211800000|2021-10-26 01:30:00|142.1|139.7|141.01|138.61|142.1|139.7|141.01|138.61|0
1635212100000|2021-10-26 01:35:00|140.85|138.45|141.62|139.22|142.09|139.69|140.85|138.45|0
1635212400000|2021-10-26 01:40:00|141.78|139.38|140.69|138.29|141.85|139.45|140.69|138.29|0
1635212700000|2021-10-26 01:45:00|140.53|138.13|140.84|138.44|141|138.6|140.38|137.98|0
1635213000000|2021-10-26 01:50:00|140.61|138.21|140.99|138.59|141.15|138.75|140.38|137.98|0
1635213300000|2021-10-26 01:55:00|141.15|138.75|140.52|138.12|141.3|138.9|140.52|138.12|0
1635213600000|2021-10-26 02:00:00|140.21|137.81|140.29|137.89|140.52|138.12|139.75|137.35|0
1635213900000|2021-10-26 02:05:00|140.37|137.97|139.9|137.5|140.37|137.97|139.75|137.35|0
1635214200000|2021-10-26 02:10:00|139.74|137.34|140.36|137.96|140.36|137.96|139.74|137.34|0
1635214500000|2021-10-26 02:15:00|140.51|138.11|140.51|138.11|140.51|138.11|140.28|137.88|0
1635214800000|2021-10-26 02:20:00|140.36|137.96|140.51|138.11|140.67|138.27|140.05|137.65|0
1635215100000|2021-10-26 02:25:00|140.58|138.18|140.2|137.8|140.66|138.26|140.04|137.64|0
1635215400000|2021-10-26 02:30:00|140.04|137.64|140.5|138.1|140.66|138.26|140.04|137.64|0
1635215700000|2021-10-26 02:35:00|140.35|137.95|140.5|138.1|140.57|138.17|140.19|137.79|0
1635216000000|2021-10-26 02:40:00|140.34|137.94|140.26|137.86|140.5|138.1|140.19|137.79|0
1635216300000|2021-10-26 02:45:00|140.34|137.94|140.65|138.25|140.65|138.25|140.26|137.86|0
1635216600000|2021-10-26 02:50:00|140.8|138.4|141.58|139.18|141.58|139.18|140.8|138.4|0
1635216900000|2021-10-26 02:55:00|141.42|139.02|141.73|139.33|141.89|139.49|141.42|139.02|0
1635217200000|2021-10-26 03:00:00|141.88|139.48|141.41|139.01|141.88|139.48|141.26|138.86|0
1635217500000|2021-10-26 03:05:00|141.57|139.17|141.1|138.7|141.57|139.17|141.1|138.7|0
1635217800000|2021-10-26 03:10:00|140.94|138.54|140.63|138.23|141.1|138.7|140.63|138.23|0
1635218100000|2021-10-26 03:15:00|140.79|138.39|140.32|137.92|140.79|138.39|140.32|137.92|0
1635218400000|2021-10-26 03:20:00|140.47|138.07|140.16|137.76|140.47|138.07|140.01|137.61|0
1635218700000|2021-10-26 03:25:00|140.31|137.91|140.31|137.91|140.31|137.91|140.16|137.76|0
1635219000000|2021-10-26 03:30:00|140.16|137.76|140.15|137.75|140.31|137.91|140|137.6|0
1635219300000|2021-10-26 03:35:00|140.07|137.67|139.84|137.44|140.15|137.75|139.84|137.44|0
1635219600000|2021-10-26 03:40:00|139.69|137.29|139.84|137.44|140|137.6|139.69|137.29|0
1635219900000|2021-10-26 03:45:00|139.68|137.28|139.53|137.13|139.68|137.28|139.22|136.82|0
1635220200000|2021-10-26 03:50:00|139.6|137.2|139.68|137.28|139.83|137.43|139.53|137.13|0
1635220500000|2021-10-26 03:55:00|139.75|137.35|139.98|137.58|139.98|137.58|139.68|137.28|0
1635220800000|2021-10-26 04:00:00|139.83|137.43|140.29|137.89|140.29|137.89|139.83|137.43|0
1635221100000|2021-10-26 04:05:00|140.13|137.73|140.29|137.89|140.44|138.04|140.13|137.73|0
1635221400000|2021-10-26 04:10:00|140.28|137.88|140.28|137.88|140.28|137.88|140.13|137.73|0
1635221700000|2021-10-26 04:15:00|140.13|137.73|140.28|137.88|140.44|138.04|140.13|137.73|0
1635222000000|2021-10-26 04:20:00|140.43|138.03|140.28|137.88|140.59|138.19|140.28|137.88|0
1635222300000|2021-10-26 04:25:00|140.12|137.72|140.43|138.03|140.43|138.03|140.12|137.72|0
1635222600000|2021-10-26 04:30:00|140.58|138.18|140.43|138.03|140.89|138.49|140.43|138.03|0
1635222900000|2021-10-26 04:35:00|140.27|137.87|140.58|138.18|140.73|138.33|140.27|137.87|0
1635223200000|2021-10-26 04:40:00|140.73|138.33|140.88|138.48|141.2|138.8|140.65|138.25|0
1635223500000|2021-10-26 04:45:00|141.04|138.64|140.57|138.17|141.04|138.64|140.42|138.02|0
1635223800000|2021-10-26 04:50:00|140.73|138.33|140.26|137.86|140.73|138.33|140.26|137.86|0
1635224100000|2021-10-26 04:55:00|140.41|138.01|140.41|138.01|140.57|138.17|140.26|137.86|0
1635224400000|2021-10-26 05:00:00|140.56|138.16|140.25|137.85|140.72|138.32|140.25|137.85|0
1635224700000|2021-10-26 05:05:00|140.41|138.01|139.94|137.54|140.41|138.01|139.78|137.38|0
1635225000000|2021-10-26 05:10:00|140.09|137.69|139.94|137.54|140.25|137.85|139.78|137.38|0
1635225300000|2021-10-26 05:15:00|139.93|137.53|139.78|137.38|140.09|137.69|139.63|137.23|0
1635225600000|2021-10-26 05:20:00|139.93|137.53|140.24|137.84|140.24|137.84|139.78|137.38|0
1635225900000|2021-10-26 05:25:00|140.08|137.68|140.39|137.99|140.39|137.99|139.93|137.53|0
1635226200000|2021-10-26 05:30:00|140.24|137.84|139.61|137.21|140.39|137.99|139.61|137.21|0
1635226500000|2021-10-26 05:35:00|139.46|137.06|139.3|136.9|139.61|137.21|139.15|136.75|0
1635226800000|2021-10-26 05:40:00|139.15|136.75|139.45|137.05|139.61|137.21|138.91|136.51|0
1635227100000|2021-10-26 05:45:00|139.3|136.9|138.99|136.59|139.61|137.21|138.99|136.59|0
1635227400000|2021-10-26 05:50:00|139.14|136.74|138.83|136.43|139.45|137.05|138.83|136.43|0
1635227700000|2021-10-26 05:55:00|138.67|136.27|138.21|135.81|138.67|136.27|137.9|135.5|0
1635228000000|2021-10-26 06:00:00|138.36|135.96|138.82|136.42|138.98|136.58|137.98|135.58|0
1635228300000|2021-10-26 06:05:00|138.67|136.27|139.13|136.73|139.44|137.04|138.36|135.96|0
1635228600000|2021-10-26 06:10:00|139.05|136.65|139.12|136.72|139.43|137.03|138.82|136.42|0
1635228900000|2021-10-26 06:15:00|139.28|136.88|140.05|137.65|140.36|137.96|139.28|136.88|0
1635229200000|2021-10-26 06:20:00|140.2|137.8|140.35|137.95|140.51|138.11|139.74|137.34|0
1635229500000|2021-10-26 06:25:00|140.2|137.8|140.66|138.26|140.82|138.42|139.89|137.49|0
1635229800000|2021-10-26 06:30:00|140.51|138.11|141.28|138.88|141.59|139.19|140.51|138.11|0
1635230100000|2021-10-26 06:35:00|141.12|138.72|140.81|138.41|141.28|138.88|140.66|138.26|0
1635230400000|2021-10-26 06:40:00|140.66|138.26|141.43|139.03|141.43|139.03|140.5|138.1|0
1635230700000|2021-10-26 06:45:00|141.27|138.87|141.74|139.34|142.36|139.96|141.27|138.87|0
1635231000000|2021-10-26 06:50:00|141.58|139.18|141.73|139.33|141.89|139.49|141.58|139.18|0
1635231300000|2021-10-26 06:55:00|141.58|139.18|140.95|138.55|141.58|139.18|140.8|138.4|0
1635231600000|2021-10-26 07:00:00|141.89|139.49|141.88|139.48|142.82|140.42|140.64|138.24|0
1635231900000|2021-10-26 07:05:00|141.53|139.53|140.28|138.28|141.68|139.68|139.51|137.51|0
1635232200000|2021-10-26 07:10:00|140.13|138.13|140.12|138.12|140.13|138.13|139.2|137.2|0
1635232500000|2021-10-26 07:15:00|139.97|137.97|139.5|137.5|140.74|138.74|139.5|137.5|0
1635232800000|2021-10-26 07:20:00|139.65|137.65|140.27|138.27|140.43|138.43|139.35|137.35|0
1635233100000|2021-10-26 07:25:00|140.19|138.19|140.11|138.11|140.43|138.43|139.96|137.96|0
1635233400000|2021-10-26 07:30:00|140.27|138.27|140.27|138.27|140.42|138.42|139.65|137.65|0
1635233700000|2021-10-26 07:35:00|140.11|138.11|141.04|139.04|141.04|139.04|139.95|137.95|0
1635234000000|2021-10-26 07:40:00|140.88|138.88|141.35|139.35|142.13|140.13|140.73|138.73|0
1635234300000|2021-10-26 07:45:00|141.42|139.42|142.51|140.51|142.59|140.59|141.42|139.42|0
1635234600000|2021-10-26 07:50:00|142.59|140.59|142.75|140.75|143.53|141.53|142.12|140.12|0
1635234900000|2021-10-26 07:55:00|142.9|140.9|143.84|141.84|144|142|142.43|140.43|0
1635235200000|2021-10-26 08:00:00|143.68|141.68|144.15|142.15|144.31|142.31|143.53|141.53|0
1635235500000|2021-10-26 08:05:00|144.23|142.23|146.01|144.01|146.7|144.7|143.84|141.84|0
1635235800000|2021-10-26 08:10:00|146.17|144.17|145.85|143.85|146.17|144.17|145.54|143.54|0
1635236100000|2021-10-26 08:15:00|146.01|144.01|146.17|144.17|146.33|144.33|145.85|143.85|0
1635236400000|2021-10-26 08:20:00|146.32|144.32|146.79|144.79|148.06|146.06|146.17|144.17|0
1635236700000|2021-10-26 08:25:00|146.64|144.64|144.9|142.9|146.64|144.64|144.9|142.9|0
1635237000000|2021-10-26 08:30:00|144.74|142.74|144.9|142.9|145.37|143.37|144.58|142.58|0
1635237300000|2021-10-26 08:35:00|144.74|142.74|144.74|142.74|144.74|142.74|143.8|141.8|0
1635237600000|2021-10-26 08:40:00|144.89|142.89|145.21|143.21|145.21|143.21|144.42|142.42|0
1635237900000|2021-10-26 08:45:00|145.36|143.36|145.52|143.52|145.83|143.83|145.05|143.05|0
1635238200000|2021-10-26 08:50:00|145.67|143.67|145.36|143.36|145.99|143.99|145.2|143.2|0
1635238500000|2021-10-26 08:55:00|145.43|143.43|145.51|143.51|145.98|143.98|145.36|143.36|0
1635238800000|2021-10-26 09:00:00|145.67|143.67|144.88|142.88|145.67|143.67|144.57|142.57|0
1635239100000|2021-10-26 09:05:00|144.95|142.95|144.88|142.88|145.19|143.19|144.72|142.72|0
1635239400000|2021-10-26 09:10:00|145.03|143.03|145.24|143.24|145.4|143.4|141.26|139.26|0
1635239700000|2021-10-26 09:15:00|145.16|143.16|144.93|142.93|145.24|143.24|144.61|142.61|0
1635240000000|2021-10-26 09:20:00|145|143|145.39|143.39|145.39|143.39|144.92|142.92|0
1635240300000|2021-10-26 09:25:00|145.55|143.55|145.08|143.08|145.71|143.71|145.08|143.08|0
1635240600000|2021-10-26 09:30:00|145.23|143.23|145.39|143.39|145.39|143.39|144.92|142.92|0
1635240900000|2021-10-26 09:35:00|145.31|143.31|145.07|143.07|145.54|143.54|144.91|142.91|0
1635241200000|2021-10-26 09:40:00|144.91|142.91|144.6|142.6|145.07|143.07|143.97|141.97|0
1635241500000|2021-10-26 09:45:00|144.75|142.75|144.75|142.75|145.07|143.07|144.44|142.44|0
1635241800000|2021-10-26 09:50:00|144.59|142.59|145.53|143.53|145.53|143.53|144.59|142.59|0
1635242100000|2021-10-26 09:55:00|145.69|143.69|145.53|143.53|145.69|143.69|145.06|143.06|0
1635242400000|2021-10-26 10:00:00|145.37|143.37|145.53|143.53|145.84|143.84|145.37|143.37|0
1635242700000|2021-10-26 10:05:00|145.68|143.68|145.52|143.52|145.68|143.68|145.52|143.52|0
1635243000000|2021-10-26 10:10:00|145.68|143.68|145.68|143.68|145.84|143.84|145.36|143.36|0
1635243300000|2021-10-26 10:15:00|145.83|143.83|145.67|143.67|145.83|143.83|145.52|143.52|0
1635243600000|2021-10-26 10:20:00|145.52|143.52|144.73|142.73|145.52|143.52|144.73|142.73|0
1635243900000|2021-10-26 10:25:00|144.88|142.88|144.41|142.41|144.88|142.88|144.41|142.41|0
1635244200000|2021-10-26 10:30:00|144.25|142.25|144.09|142.09|144.41|142.41|143.94|141.94|0
1635244500000|2021-10-26 10:35:00|144.25|142.25|144.56|142.56|144.72|142.72|144.25|142.25|0
1635244800000|2021-10-26 10:40:00|144.4|142.4|144.4|142.4|144.56|142.56|144.24|142.24|0
1635245100000|2021-10-26 10:45:00|144.32|142.32|144.71|142.71|144.71|142.71|144.09|142.09|0
1635245400000|2021-10-26 10:50:00|144.63|142.63|144.87|142.87|145.18|143.18|144.4|142.4|0
1635245700000|2021-10-26 10:55:00|144.86|142.86|145.49|143.49|145.49|143.49|144.86|142.86|0
1635246000000|2021-10-26 11:00:00|145.33|143.33|145.49|143.49|145.49|143.49|145.18|143.18|0
1635246300000|2021-10-26 11:05:00|145.64|143.64|145.96|143.96|145.96|143.96|145.48|143.48|0
1635246600000|2021-10-26 11:10:00|146.11|144.11|145.95|143.95|146.43|144.43|145.95|143.95|0
1635246900000|2021-10-26 11:15:00|145.8|143.8|145.79|143.79|146.27|144.27|145.64|143.64|0
1635247200000|2021-10-26 11:20:00|145.63|143.63|145.79|143.79|145.95|143.95|145.63|143.63|0
1635247500000|2021-10-26 11:25:00|145.95|143.95|146.1|144.1|146.26|144.26|145.79|143.79|0
1635247800000|2021-10-26 11:30:00|145.94|143.94|145.78|143.78|146.26|144.26|145.78|143.78|0
1635248100000|2021-10-26 11:35:00|145.94|143.94|145.46|143.46|145.94|143.94|145.15|143.15|0
1635248400000|2021-10-26 11:40:00|145.31|143.31|145.15|143.15|145.31|143.31|145.15|143.15|0
1635248700000|2021-10-26 11:45:00|145.3|143.3|144.52|142.52|145.46|143.46|144.36|142.36|0
1635249000000|2021-10-26 11:50:00|144.67|142.67|144.67|142.67|144.98|142.98|144.36|142.36|0
1635249300000|2021-10-26 11:55:00|144.51|142.51|144.67|142.67|144.98|142.98|144.51|142.51|0
1635249600000|2021-10-26 12:00:00|144.82|142.82|144.35|142.35|144.98|142.98|144.35|142.35|0
1635249900000|2021-10-26 12:05:00|144.51|142.51|144.97|142.97|144.97|142.97|144.35|142.35|0
1635250200000|2021-10-26 12:10:00|145.13|143.13|145.6|143.6|145.6|143.6|145.13|143.13|0
1635250500000|2021-10-26 12:15:00|145.76|143.76|145.6|143.6|145.91|143.91|145.6|143.6|0
1635250800000|2021-10-26 12:20:00|145.44|143.44|144.65|142.65|145.44|143.44|144.49|142.49|0
1635251100000|2021-10-26 12:25:00|144.49|142.49|144.8|142.8|144.8|142.8|143.71|141.71|0
1635251400000|2021-10-26 12:30:00|144.96|142.96|144.96|142.96|145.27|143.27|144.8|142.8|0
1635251700000|2021-10-26 12:35:00|145.11|143.11|144.48|142.48|145.11|143.11|144.48|142.48|0
1635252000000|2021-10-26 12:40:00|144.33|142.33|144.64|142.64|144.95|142.95|144.33|142.33|0
1635252300000|2021-10-26 12:45:00|144.48|142.48|144.63|142.63|144.79|142.79|144.48|142.48|0
1635252600000|2021-10-26 12:50:00|144.48|142.48|144.47|142.47|144.63|142.63|144.32|142.32|0
1635252900000|2021-10-26 12:55:00|144.32|142.32|145.1|143.1|145.1|143.1|144.32|142.32|0
1635253200000|2021-10-26 13:00:00|145.26|143.26|145.25|143.25|145.41|143.41|144.63|142.63|0
1635253500000|2021-10-26 13:05:00|145.41|143.41|144.31|142.31|145.41|143.41|144.31|142.31|0
1635253800000|2021-10-26 13:10:00|144.46|142.46|144.15|142.15|144.62|142.62|143.99|141.99|0
1635254100000|2021-10-26 13:15:00|143.99|141.99|144.14|142.14|144.3|142.3|143.83|141.83|0
1635254400000|2021-10-26 13:20:00|144.22|142.22|144.61|142.61|144.93|142.93|143.99|141.99|0
1635254700000|2021-10-26 13:25:00|144.77|142.77|145.24|143.24|145.39|143.39|144.45|142.45|0
1635255000000|2021-10-26 13:30:00|145.71|143.71|146.18|144.18|146.81|144.81|142.89|140.89|0
1635255300000|2021-10-26 13:35:00|145.86|143.86|148.37|146.37|149.17|147.17|145.84|143.84|0
1635255600000|2021-10-26 13:40:00|148.05|146.05|148.68|146.68|149.64|147.64|147.26|145.26|0
1635255900000|2021-10-26 13:45:00|148.53|146.53|147.57|145.57|149.48|147.48|146.94|144.94|0
1635256200000|2021-10-26 13:50:00|147.73|145.73|147.41|145.41|148.52|146.52|146.78|144.78|0
1635256500000|2021-10-26 13:55:00|147.57|145.57|147.17|145.17|148.99|146.99|146.93|144.93|0
1635256800000|2021-10-26 14:00:00|147.41|145.41|148.51|146.51|148.99|146.99|145.99|143.99|0
1635257100000|2021-10-26 14:05:00|148.35|146.35|148.35|146.35|149.15|147.15|147.72|145.72|0
1635257400000|2021-10-26 14:10:00|148.19|146.19|153.12|151.12|153.44|151.44|148.19|146.19|0
1635257700000|2021-10-26 14:15:00|152.96|150.96|155.85|153.85|155.85|153.85|152.96|150.96|0
1635258000000|2021-10-26 14:20:00|156.01|154.01|156.16|154.16|157.13|155.13|155.69|153.69|0
1635258300000|2021-10-26 14:25:00|156|154|155.52|153.52|156.16|154.16|154.88|152.88|0
1635258600000|2021-10-26 14:30:00|155.36|153.36|155.52|153.52|156|154|154.4|152.4|0
1635258900000|2021-10-26 14:35:00|155.36|153.36|155.67|153.67|156.31|154.31|154.71|152.71|0
1635259200000|2021-10-26 14:40:00|155.83|153.83|153.43|151.43|155.99|153.99|153.12|151.12|0
1635259500000|2021-10-26 14:45:00|153.59|151.59|153.73|151.73|154.55|152.55|152.8|150.8|0
1635259800000|2021-10-26 14:50:00|153.57|151.57|154.85|152.85|155.34|153.34|153.57|151.57|0
1635260100000|2021-10-26 14:55:00|155.01|153.01|153.4|151.4|155.17|153.17|153.4|151.4|0
1635260400000|2021-10-26 15:00:00|153.88|151.88|152.6|150.6|154.69|152.69|152.6|150.6|0
1635260700000|2021-10-26 15:05:00|152.76|150.76|152.92|150.92|153.72|151.72|152.12|150.12|0
1635261000000|2021-10-26 15:10:00|153.24|151.24|153.07|151.07|153.72|151.72|152.91|150.91|0
1635261300000|2021-10-26 15:15:00|153.23|151.23|154.03|152.03|154.51|152.51|153.07|151.07|0
1635261600000|2021-10-26 15:20:00|154.19|152.19|154.19|152.19|154.67|152.67|154.03|152.03|0
1635261900000|2021-10-26 15:25:00|154.35|152.35|154.51|152.51|154.99|152.99|153.55|151.55|0
1635262200000|2021-10-26 15:30:00|154.83|152.83|149.09|147.09|154.99|152.99|148.62|146.62|0
1635262500000|2021-10-26 15:35:00|148.93|146.93|152.1|150.1|152.42|150.42|147.99|145.99|0
1635262800000|2021-10-26 15:40:00|151.94|149.94|152.1|150.1|152.74|150.74|151.62|149.62|0
1635263100000|2021-10-26 15:45:00|152.26|150.26|150.5|148.5|152.26|150.26|149.87|147.87|0
1635263400000|2021-10-26 15:50:00|150.19|148.19|150.18|148.18|150.34|148.34|148.92|146.92|0
1635263700000|2021-10-26 15:55:00|150.34|148.34|147.19|145.19|150.34|148.34|147.19|145.19|0
1635264000000|2021-10-26 16:00:00|147.34|145.34|144.22|142.22|147.97|145.97|144.22|142.22|0
1635264300000|2021-10-26 16:05:00|144.38|142.38|144.4|142.4|145.52|143.52|142.12|140.12|0
1635264600000|2021-10-26 16:10:00|144.25|142.25|146.72|144.72|146.72|144.72|143.94|141.94|0
1635264900000|2021-10-26 16:15:00|146.88|144.88|147.03|145.03|147.5|145.5|145.64|143.64|0
1635265200000|2021-10-26 16:20:00|147.19|145.19|147.03|145.03|147.19|145.19|145.32|143.32|0
1635265500000|2021-10-26 16:25:00|146.87|144.87|144.85|142.85|146.87|144.87|144.7|142.7|0
1635265800000|2021-10-26 16:30:00|145.01|143.01|145.31|143.31|145.93|143.93|144.08|142.08|0
1635266100000|2021-10-26 16:35:00|145.47|143.47|142.23|140.23|145.78|143.78|142.07|140.07|0
1635266400000|2021-10-26 16:40:00|142.38|140.38|141.61|139.61|142.38|140.38|140.85|138.85|0
1635266700000|2021-10-26 16:45:00|141.46|139.46|139.17|137.17|141.46|139.46|138.42|136.42|0
1635267000000|2021-10-26 16:50:00|139.32|137.32|138.26|136.26|140.54|138.54|138.26|136.26|0
1635267300000|2021-10-26 16:55:00|138.72|136.72|142.06|140.06|142.52|140.52|138.72|136.72|0
1635267600000|2021-10-26 17:00:00|141.91|139.91|142.44|140.44|142.52|140.52|140.99|138.99|0
1635267900000|2021-10-26 17:05:00|142.36|140.36|143.43|141.43|144.21|142.21|142.06|140.06|0
1635268200000|2021-10-26 17:10:00|143.35|141.35|142.66|140.66|143.35|141.35|141.13|139.13|0
1635268500000|2021-10-26 17:15:00|142.82|140.82|142.35|140.35|143.43|141.43|142.05|140.05|0
1635268800000|2021-10-26 17:20:00|142.2|140.2|141.13|139.13|143.12|141.12|139.91|137.91|0
1635269100000|2021-10-26 17:25:00|140.97|138.97|142.35|140.35|142.96|140.96|139.75|137.75|0
1635269400000|2021-10-26 17:30:00|142.04|140.04|145.04|143.04|145.27|143.27|141.89|139.89|0
1635269700000|2021-10-26 17:35:00|145.12|143.12|145.58|143.58|146.67|144.67|144.96|142.96|0
1635270000000|2021-10-26 17:40:00|145.73|143.73|143.33|141.33|145.89|143.89|143.26|141.26|0
1635270300000|2021-10-26 17:45:00|143.72|141.72|144.02|142.02|144.64|142.64|143.41|141.41|0
1635270600000|2021-10-26 17:50:00|143.87|141.87|144.02|142.02|144.8|142.8|143.72|141.72|0
1635270900000|2021-10-26 17:55:00|144.18|142.18|144.48|142.48|145.1|143.1|142.71|140.71|0
1635271200000|2021-10-26 18:00:00|144.64|142.64|146.03|144.03|146.5|144.5|144.63|142.63|0
1635271500000|2021-10-26 18:05:00|145.87|143.87|145.25|143.25|146.49|144.49|144.63|142.63|0
1635271800000|2021-10-26 18:10:00|145.09|143.09|146.18|144.18|146.18|144.18|144.32|142.32|0
1635272100000|2021-10-26 18:15:00|146.33|144.33|147.27|145.27|147.42|145.42|145.87|143.87|0
1635272400000|2021-10-26 18:20:00|147.11|145.11|147.11|145.11|147.42|145.42|146.33|144.33|0
1635272700000|2021-10-26 18:25:00|146.95|144.95|145.55|143.55|147.26|145.26|145.24|143.24|0
1635273000000|2021-10-26 18:30:00|145.86|143.86|146.94|144.94|147.88|145.88|145.86|143.86|0
1635273300000|2021-10-26 18:35:00|147.1|145.1|145.23|143.23|147.57|145.57|145.23|143.23|0
1635273600000|2021-10-26 18:40:00|144.92|142.92|143.99|141.99|145.54|143.54|143.99|141.99|0
1635273900000|2021-10-26 18:45:00|144.14|142.14|145.69|143.69|145.69|143.69|144.14|142.14|0
1635274200000|2021-10-26 18:50:00|145.53|143.53|145.22|143.22|145.84|143.84|144.6|142.6|0
1635274500000|2021-10-26 18:55:00|145.37|143.37|147.24|145.24|147.24|145.24|145.37|143.37|0
1635274800000|2021-10-26 19:00:00|147.39|145.39|148.49|146.49|148.49|146.49|146.15|144.15|0
1635275100000|2021-10-26 19:05:00|148.33|146.33|148.01|146.01|148.64|146.64|147.55|145.55|0
1635275400000|2021-10-26 19:10:00|148.17|146.17|147.23|145.23|148.48|146.48|146.29|144.29|0
1635275700000|2021-10-26 19:15:00|147.38|145.38|147.23|145.23|148.48|146.48|146.6|144.6|0
1635276000000|2021-10-26 19:20:00|147.22|145.22|147.07|145.07|148.01|146.01|146.29|144.29|0
1635276300000|2021-10-26 19:25:00|147.38|145.38|145.35|143.35|148|146|145.04|143.04|0
1635276600000|2021-10-26 19:30:00|145.19|143.19|146.75|144.75|147.06|145.06|145.19|143.19|0
1635276900000|2021-10-26 19:35:00|146.59|144.59|146.28|144.28|147.06|145.06|145.81|143.81|0
1635277200000|2021-10-26 19:40:00|146.43|144.43|147.91|145.91|147.99|145.99|145.5|143.5|0
1635277500000|2021-10-26 19:45:00|147.99|145.99|147.2|145.2|149.4|147.4|147.2|145.2|0
1635277800000|2021-10-26 19:50:00|146.74|144.74|144.4|142.4|146.74|144.74|143.32|141.32|0
1635278100000|2021-10-26 19:55:00|144.56|142.56|140.56|138.56|144.87|142.87|140.56|138.56|0
1635278400000|2021-10-26 20:00:00|140.26|138.26|141.02|139.02|141.63|139.63|139.65|137.65|0
1635278700000|2021-10-26 20:05:00|141.17|139.17|141.93|139.93|142.24|140.24|141.02|139.02|0
1635279000000|2021-10-26 20:10:00|141.78|139.78|141.16|139.16|142.08|140.08|140.71|138.71|0
1635279300000|2021-10-26 20:15:00|140.9|138.5|142.28|139.88|142.28|139.88|140.9|138.5|0
1635279600000|2021-10-26 20:20:00|142.12|139.72|141.81|139.41|142.28|139.88|141.51|139.11|0
1635279900000|2021-10-26 20:25:00|141.74|139.34|140.9|138.5|141.97|139.57|140.9|138.5|0
1635280200000|2021-10-26 20:30:00|140.74|138.34|140.59|138.19|141.05|138.65|140.44|138.04|0
1635280500000|2021-10-26 20:35:00|140.43|138.03|140.13|137.73|140.59|138.19|139.82|137.42|0
1635280800000|2021-10-26 20:40:00|140.43|138.03|140.12|137.72|140.43|138.03|140.12|137.72|0
1635281100000|2021-10-26 20:45:00|140.28|137.88|141.19|138.79|141.19|138.79|140.12|137.72|0
1635281400000|2021-10-26 20:50:00|141.34|138.94|139.81|137.41|141.34|138.94|139.66|137.26|0
1635281700000|2021-10-26 20:55:00|139.97|137.57|139.88|137.48|140.72|138.32|139.81|137.41|0
1635282000000|2021-10-26 21:00:00|140.17|137.77|140.47|138.07|140.56|138.16|139.93|137.53|0
1635282300000|2021-10-26 21:05:00|140.58|138.18|139.65|137.25|140.63|138.23|139.63|137.23|0
1635282600000|2021-10-26 21:10:00|140.2|137.8|140|137.6|140.45|138.05|140|137.6|0
1635282900000|2021-10-26 21:15:00|140.02|137.62|140.31|137.91|140.42|138.02|139.98|137.58|0
1635283200000|2021-10-26 21:20:00|140.24|137.84|140.3|137.9|140.32|137.92|140.24|137.84|0
1635283500000|2021-10-26 21:25:00|140.32|137.92|140.41|138.01|140.44|138.04|140.32|137.92|0
1635283800000|2021-10-26 21:30:00|140.49|138.09|140.52|138.12|140.58|138.18|140.37|137.97|0
1635284100000|2021-10-26 21:35:00|140.51|138.11|140.43|138.03|140.51|138.11|140.31|137.91|0
1635284400000|2021-10-26 21:40:00|140.45|138.05|140.14|137.74|140.54|138.14|140|137.6|0
1635284700000|2021-10-26 21:45:00|140.16|137.76|140.22|137.82|140.22|137.82|140.16|137.76|0
1635285000000|2021-10-26 21:50:00|140.3|137.9|140.24|137.84|140.3|137.9|140.15|137.75|0
1635285300000|2021-10-26 21:55:00|140.22|137.82|140.13|137.73|140.28|137.88|140.02|137.62|0
1635285600000|2021-10-26 22:00:00|140.15|137.75|140.68|138.28|141.44|139.04|140.15|137.75|0
1635285900000|2021-10-26 22:05:00|140.83|138.43|141.9|139.5|142.05|139.65|140.68|138.28|0
1635286200000|2021-10-26 22:10:00|142.05|139.65|142.51|140.11|142.51|140.11|141.74|139.34|0
1635286500000|2021-10-26 22:15:00|142.58|140.18|142.96|140.56|142.96|140.56|142.04|139.64|0
1635286800000|2021-10-26 22:20:00|143.12|140.72|142.65|140.25|143.89|141.49|142.5|140.1|0
1635287100000|2021-10-26 22:25:00|142.73|140.33|143.57|141.17|143.73|141.33|142.19|139.79|0
1635287400000|2021-10-26 22:30:00|143.42|141.02|143.57|141.17|144.03|141.63|143.26|140.86|0
1635287700000|2021-10-26 22:35:00|143.72|141.32|143.72|141.32|143.88|141.48|143.49|141.09|0
1635288000000|2021-10-26 22:40:00|143.87|141.47|144.33|141.93|144.65|142.25|143.87|141.47|0
1635288300000|2021-10-26 22:45:00|144.49|142.09|144.41|142.01|144.8|142.4|144.02|141.62|0
1635288600000|2021-10-26 22:50:00|144.33|141.93|143.86|141.46|144.49|142.09|143.71|141.31|0
1635288900000|2021-10-26 22:55:00|144.02|141.62|143.86|141.46|144.09|141.69|143.71|141.31|0
1635289200000|2021-10-26 23:00:00|143.71|141.31|144.48|142.08|144.63|142.23|143.71|141.31|0
1635289500000|2021-10-26 23:05:00|144.17|141.77|143.7|141.3|144.17|141.77|143.55|141.15|0
1635289800000|2021-10-26 23:10:00|143.55|141.15|143.7|141.3|144.16|141.76|143.54|141.14|0
1635290100000|2021-10-26 23:15:00|143.62|141.22|143.69|141.29|143.85|141.45|143.54|141.14|0
1635290400000|2021-10-26 23:20:00|143.85|141.45|144.07|141.67|144.31|141.91|143.54|141.14|0
1635290700000|2021-10-26 23:25:00|144|141.6|144|141.6|144.46|142.06|144|141.6|0
1635291000000|2021-10-26 23:30:00|144.15|141.75|145.08|142.68|145.54|143.14|144.15|141.75|0
1635291300000|2021-10-26 23:35:00|145.23|142.83|144.45|142.05|145.23|142.83|144.45|142.05|0
1635291600000|2021-10-26 23:40:00|144.3|141.9|141.68|139.28|144.3|141.9|141.68|139.28|0
1635291900000|2021-10-26 23:45:00|141.83|139.43|144.29|141.89|144.29|141.89|141.83|139.43|0
1635292200000|2021-10-26 23:50:00|144.45|142.05|143.82|141.42|144.76|142.36|143.82|141.42|0
1635292500000|2021-10-26 23:55:00|143.74|141.34|143.43|141.03|144.13|141.73|143.43|141.03|0
1635292800000|2021-10-27 00:00:00|143.51|141.11|144.44|142.04|144.75|142.35|142.89|140.49|0
1635293100000|2021-10-27 00:05:00|144.59|142.19|143.04|140.64|144.66|142.26|143.04|140.64|0
1635293400000|2021-10-27 00:10:00|143.2|140.8|143.42|141.02|144.28|141.88|143.04|140.64|0
1635293700000|2021-10-27 00:15:00|143.35|140.95|142.88|140.48|144.19|141.79|142.58|140.18|0
1635294000000|2021-10-27 00:20:00|142.65|140.25|142.88|140.48|143.26|140.86|142.58|140.18|0
1635294300000|2021-10-27 00:25:00|142.73|140.33|143.18|140.78|143.34|140.94|142.11|139.71|0
1635294600000|2021-10-27 00:30:00|143.03|140.63|142.11|139.71|144.11|141.71|141.95|139.55|0
1635294900000|2021-10-27 00:35:00|142.03|139.63|141.34|138.94|142.11|139.71|141.03|138.63|0
1635295200000|2021-10-27 00:40:00|141.49|139.09|141.25|138.85|142.1|139.7|140.88|138.48|0
1635295500000|2021-10-27 00:45:00|141.18|138.78|141.48|139.08|141.64|139.24|140.87|138.47|0
1635295800000|2021-10-27 00:50:00|141.33|138.93|140.72|138.32|141.48|139.08|140.11|137.71|0
1635296100000|2021-10-27 00:55:00|140.64|138.24|140.41|138.01|141.17|138.77|140.41|138.01|0
1635296400000|2021-10-27 01:00:00|140.56|138.16|141.63|139.23|141.63|139.23|139.95|137.55|0
1635296700000|2021-10-27 01:05:00|141.7|139.3|141.32|138.92|141.78|139.38|141.01|138.61|0
1635297000000|2021-10-27 01:10:00|141.16|138.76|141.16|138.76|141.32|138.92|141.01|138.61|0
1635297300000|2021-10-27 01:15:00|141.31|138.91|140.24|137.84|141.31|138.91|140.24|137.84|0
1635297600000|2021-10-27 01:20:00|140.16|137.76|140.7|138.3|141|138.6|139.94|137.54|0
1635297900000|2021-10-27 01:25:00|140.85|138.45|140.69|138.29|140.92|138.52|140.39|137.99|0
1635298200000|2021-10-27 01:30:00|140.77|138.37|140.61|138.21|140.84|138.44|140.23|137.83|0
1635298500000|2021-10-27 01:35:00|140.54|138.14|140.84|138.44|140.84|138.44|140.38|137.98|0
1635298800000|2021-10-27 01:40:00|140.69|138.29|140.3|137.9|141.3|138.9|140.23|137.83|0
1635299100000|2021-10-27 01:45:00|140.23|137.83|139.01|136.61|140.23|137.83|138.55|136.15|0
1635299400000|2021-10-27 01:50:00|138.86|136.46|139|136.6|139.16|136.76|138.7|136.3|0
1635299700000|2021-10-27 01:55:00|139.15|136.75|138.85|136.45|139.31|136.91|138.7|136.3|0
1635300000000|2021-10-27 02:00:00|139|136.6|140.06|137.66|140.21|137.81|139|136.6|0
1635300300000|2021-10-27 02:05:00|140.21|137.81|140.06|137.66|140.36|137.96|139.9|137.5|0
1635300600000|2021-10-27 02:10:00|139.98|137.58|140.66|138.26|141.12|138.72|139.9|137.5|0
1635300900000|2021-10-27 02:15:00|140.51|138.11|140.51|138.11|140.73|138.33|140.2|137.8|0
1635301200000|2021-10-27 02:20:00|140.58|138.18|140.35|137.95|140.58|138.18|140.12|137.72|0
1635301500000|2021-10-27 02:25:00|140.42|138.02|140.27|137.87|140.65|138.25|139.89|137.49|0
1635301800000|2021-10-27 02:30:00|140.04|137.64|139.73|137.33|140.19|137.79|139.58|137.18|0
1635302100000|2021-10-27 02:35:00|139.89|137.49|139.88|137.48|140.04|137.64|139.58|137.18|0
1635302400000|2021-10-27 02:40:00|139.73|137.33|139.73|137.33|140.03|137.63|139.73|137.33|0
1635302700000|2021-10-27 02:45:00|139.88|137.48|140.03|137.63|140.03|137.63|139.58|137.18|0
1635303000000|2021-10-27 02:50:00|139.95|137.55|139.87|137.47|140.48|138.08|139.87|137.47|0
1635303300000|2021-10-27 02:55:00|140.03|137.63|140.48|138.08|140.94|138.54|140.03|137.63|0
1635303600000|2021-10-27 03:00:00|140.63|138.23|141.24|138.84|141.39|138.99|140.63|138.23|0
1635303900000|2021-10-27 03:05:00|141.54|139.14|141.39|138.99|141.7|139.3|141.24|138.84|0
1635304200000|2021-10-27 03:10:00|141.46|139.06|141.38|138.98|141.69|139.29|140.93|138.53|0
1635304500000|2021-10-27 03:15:00|141.23|138.83|141.38|138.98|141.54|139.14|141.08|138.68|0
1635304800000|2021-10-27 03:20:00|141.45|139.05|141.23|138.83|141.69|139.29|141.07|138.67|0
1635305100000|2021-10-27 03:25:00|141.3|138.9|141.22|138.82|141.53|139.13|141.07|138.67|0
1635305400000|2021-10-27 03:30:00|141.07|138.67|141.07|138.67|141.14|138.74|140.76|138.36|0
1635305700000|2021-10-27 03:35:00|140.91|138.51|140.3|137.9|140.99|138.59|140.3|137.9|0
1635306000000|2021-10-27 03:40:00|140.37|137.97|140.45|138.05|140.6|138.2|140.14|137.74|0
1635306300000|2021-10-27 03:45:00|140.52|138.12|140.6|138.2|140.75|138.35|140.45|138.05|0
1635306600000|2021-10-27 03:50:00|140.75|138.35|140.9|138.5|140.9|138.5|140.75|138.35|0
1635306900000|2021-10-27 03:55:00|140.97|138.57|140.74|138.34|141.05|138.65|140.66|138.26|0
1635307200000|2021-10-27 04:00:00|140.82|138.42|141.2|138.8|141.2|138.8|140.74|138.34|0
1635307500000|2021-10-27 04:05:00|141.05|138.65|140.89|138.49|141.05|138.65|140.74|138.34|0
1635307800000|2021-10-27 04:10:00|140.96|138.56|141.04|138.64|141.04|138.64|140.89|138.49|0
1635308100000|2021-10-27 04:15:00|140.96|138.56|141.19|138.79|141.34|138.94|140.96|138.56|0
1635308400000|2021-10-27 04:20:00|141.34|138.94|141.18|138.78|141.49|139.09|141.18|138.78|0
1635308700000|2021-10-27 04:25:00|141.03|138.63|141.33|138.93|141.34|138.94|141.03|138.63|0
1635309000000|2021-10-27 04:30:00|141.18|138.78|141.48|139.08|141.49|139.09|141.18|138.78|0
1635309300000|2021-10-27 04:35:00|141.4|139|141.17|138.77|141.48|139.08|141.17|138.77|0
1635309600000|2021-10-27 04:40:00|141.33|138.93|141.48|139.08|141.63|139.23|141.17|138.77|0
1635309900000|2021-10-27 04:45:00|141.32|138.92|141.93|139.53|142.09|139.69|141.32|138.92|0
1635310200000|2021-10-27 04:50:00|142.08|139.68|142.16|139.76|142.16|139.76|141.93|139.53|0
1635310500000|2021-10-27 04:55:00|142.24|139.84|142.23|139.83|142.24|139.84|141.93|139.53|0
1635310800000|2021-10-27 05:00:00|142.08|139.68|142.38|139.98|143|140.6|142.08|139.68|0
1635311100000|2021-10-27 05:05:00|142.54|140.14|141.92|139.52|142.69|140.29|141.92|139.52|0
1635311400000|2021-10-27 05:10:00|141.77|139.37|142.68|140.28|142.84|140.44|141.77|139.37|0
1635311700000|2021-10-27 05:15:00|142.84|140.44|142.6|140.2|142.84|140.44|142.37|139.97|0
1635312000000|2021-10-27 05:20:00|142.45|140.05|142.37|139.97|142.53|140.13|142.22|139.82|0
1635312300000|2021-10-27 05:25:00|142.52|140.12|143.14|140.74|143.14|140.74|142.37|139.97|0
1635312600000|2021-10-27 05:30:00|143.06|140.66|143.29|140.89|143.29|140.89|142.83|140.43|0
1635312900000|2021-10-27 05:35:00|143.44|141.04|143.13|140.73|143.51|141.11|142.82|140.42|0
1635313200000|2021-10-27 05:40:00|142.97|140.57|143.59|141.19|143.59|141.19|142.97|140.57|0
1635313500000|2021-10-27 05:45:00|143.43|141.03|143.43|141.03|143.59|141.19|143.28|140.88|0
1635313800000|2021-10-27 05:50:00|143.58|141.18|144.66|142.26|144.82|142.42|143.43|141.03|0
1635314100000|2021-10-27 05:55:00|144.58|142.18|144.89|142.49|144.97|142.57|144.35|141.95|0
1635314400000|2021-10-27 06:00:00|144.97|142.57|144.04|141.64|145.13|142.73|143.73|141.33|0
1635314700000|2021-10-27 06:05:00|143.88|141.48|143.42|141.02|144.19|141.79|143.26|140.86|0
1635315000000|2021-10-27 06:10:00|143.26|140.86|143.11|140.71|143.49|141.09|143.11|140.71|0
1635315300000|2021-10-27 06:15:00|142.95|140.55|143.56|141.16|143.72|141.32|142.64|140.24|0
1635315600000|2021-10-27 06:20:00|143.64|141.24|144.18|141.78|144.18|141.78|143.56|141.16|0
1635315900000|2021-10-27 06:25:00|144.02|141.62|143.79|141.39|144.33|141.93|143.79|141.39|0
1635316200000|2021-10-27 06:30:00|143.87|141.47|143.86|141.46|144.02|141.62|143.55|141.15|0
1635316500000|2021-10-27 06:35:00|143.78|141.38|144.01|141.61|144.33|141.93|143.71|141.31|0
1635316800000|2021-10-27 06:40:00|143.86|141.46|144.01|141.61|144.32|141.92|143.86|141.46|0
1635317100000|2021-10-27 06:45:00|143.86|141.46|144.01|141.61|144.47|142.07|143.86|141.46|0
1635317400000|2021-10-27 06:50:00|144.16|141.76|143.92|141.52|144.47|142.07|143.92|141.52|0
1635317700000|2021-10-27 06:55:00|143.85|141.45|143.54|141.14|144|141.6|142.92|140.52|0
1635318000000|2021-10-27 07:00:00|144|141.6|145.86|143.46|146.17|143.77|143.54|141.14|0
1635318300000|2021-10-27 07:05:00|145.35|143.35|144.35|142.35|145.97|143.97|144.04|142.04|0
1635318600000|2021-10-27 07:10:00|144.04|142.04|143.73|141.73|144.04|142.04|142.95|140.95|0
1635318900000|2021-10-27 07:15:00|143.88|141.88|144.35|142.35|144.82|142.82|143.57|141.57|0
1635319200000|2021-10-27 07:20:00|144.5|142.5|143.25|141.25|144.66|142.66|143.25|141.25|0
1635319500000|2021-10-27 07:25:00|143.41|141.41|142.94|140.94|143.72|141.72|142.86|140.86|0
1635319800000|2021-10-27 07:30:00|142.79|140.79|143.56|141.56|143.56|141.56|142.78|140.78|0
1635320100000|2021-10-27 07:35:00|143.4|141.4|142.62|140.62|143.71|141.71|142.62|140.62|0
1635320400000|2021-10-27 07:40:00|142.78|140.78|142.93|140.93|143.09|141.09|142.47|140.47|0
1635320700000|2021-10-27 07:45:00|142.78|140.78|143.08|141.08|143.55|141.55|142.78|140.78|0
1635321000000|2021-10-27 07:50:00|143.24|141.24|143.23|141.23|143.39|141.39|142.77|140.77|0
1635321300000|2021-10-27 07:55:00|143.31|141.31|143.39|141.39|143.39|141.39|143.08|141.08|0
1635321600000|2021-10-27 08:00:00|143.54|141.54|143.38|141.38|144.01|142.01|143.23|141.23|0
1635321900000|2021-10-27 08:05:00|143.07|141.07|144.47|142.47|144.63|142.63|143.07|141.07|0
1635322200000|2021-10-27 08:10:00|144.63|142.63|143.53|141.53|144.78|142.78|143.53|141.53|0
1635322500000|2021-10-27 08:15:00|143.69|141.69|142.75|140.75|143.69|141.69|142.29|140.29|0
1635322800000|2021-10-27 08:20:00|142.91|140.91|143.21|141.21|143.53|141.53|142.6|140.6|0
1635323100000|2021-10-27 08:25:00|143.29|141.29|142.66|140.66|143.37|141.37|142.59|140.59|0
1635323400000|2021-10-27 08:30:00|142.75|140.75|141.81|139.81|142.9|140.9|141.66|139.66|0
1635323700000|2021-10-27 08:35:00|141.97|139.97|141.88|139.88|142.28|140.28|141.81|139.81|0
1635324000000|2021-10-27 08:40:00|141.96|139.96|140.57|138.57|141.96|139.96|140.27|138.27|0
1635324300000|2021-10-27 08:45:00|140.65|138.65|140.57|138.57|141.34|139.34|140.42|138.42|0
1635324600000|2021-10-27 08:50:00|140.64|138.64|139.34|137.34|140.88|138.88|139.34|137.34|0
1635324900000|2021-10-27 08:55:00|139.49|137.49|138.88|136.88|140.26|138.26|138.72|136.72|0
1635325200000|2021-10-27 09:00:00|139.03|137.03|137.2|135.2|139.03|137.03|134.78|132.78|0
1635325500000|2021-10-27 09:05:00|137.04|135.04|135.08|133.08|137.27|135.27|135.08|133.08|0
1635325800000|2021-10-27 09:10:00|134.93|132.93|137.04|135.04|137.04|135.04|134.78|132.78|0
1635326100000|2021-10-27 09:15:00|136.89|134.89|137.79|135.79|138.1|136.1|136.73|134.73|0
1635326400000|2021-10-27 09:20:00|137.64|135.64|137.1|135.1|137.95|135.95|136.58|134.58|0
1635326700000|2021-10-27 09:25:00|137.18|135.18|137.18|135.18|138.4|136.4|136.95|134.95|0
1635327000000|2021-10-27 09:30:00|137.03|135.03|137.02|135.02|138.16|136.16|136.72|134.72|0
1635327300000|2021-10-27 09:35:00|136.95|134.95|136.11|134.11|136.95|134.95|135.13|133.13|0
1635327600000|2021-10-27 09:40:00|136.26|134.26|136.48|134.48|137.32|135.32|135.96|133.96|0
1635327900000|2021-10-27 09:45:00|136.41|134.41|135.5|133.5|136.41|134.41|135.2|133.2|0
1635328200000|2021-10-27 09:50:00|135.8|133.8|135.2|133.2|136.56|134.56|135.05|133.05|0
1635328500000|2021-10-27 09:55:00|135.05|133.05|135.65|133.65|135.95|133.95|134.9|132.9|0
1635328800000|2021-10-27 10:00:00|135.8|133.8|136.25|134.25|136.4|134.4|135.49|133.49|0
1635329100000|2021-10-27 10:05:00|136.17|134.17|136.85|134.85|137|135|136.1|134.1|0
1635329400000|2021-10-27 10:10:00|137|135|137.45|135.45|137.45|135.45|136.7|134.7|0
1635329700000|2021-10-27 10:15:00|137.61|135.61|136.92|134.92|137.61|135.61|136.54|134.54|0
1635330000000|2021-10-27 10:20:00|136.84|134.84|137.29|135.29|137.52|135.52|136.24|134.24|0
1635330300000|2021-10-27 10:25:00|137.22|135.22|137.14|135.14|137.6|135.6|136.99|134.99|0
1635330600000|2021-10-27 10:30:00|137.29|135.29|138.51|136.51|138.51|136.51|137.29|135.29|0
1635330900000|2021-10-27 10:35:00|138.58|136.58|138.2|136.2|138.66|136.66|137.89|135.89|0
1635331200000|2021-10-27 10:40:00|138.12|136.12|137.59|135.59|138.2|136.2|137.59|135.59|0
1635331500000|2021-10-27 10:45:00|137.43|135.43|135.61|133.61|137.43|135.43|135.46|133.46|0
1635331800000|2021-10-27 10:50:00|135.76|133.76|134.71|132.71|135.76|133.76|133.96|131.96|0
1635332100000|2021-10-27 10:55:00|135.16|133.16|135.61|133.61|135.91|133.91|134.85|132.85|0
1635332400000|2021-10-27 11:00:00|135.76|133.76|137.72|135.72|137.88|135.88|135.76|133.76|0
1635332700000|2021-10-27 11:05:00|137.57|135.57|137.72|135.72|138.33|136.33|137.27|135.27|0
1635333000000|2021-10-27 11:10:00|137.57|135.57|137.87|135.87|138.79|136.79|137.42|135.42|0
1635333300000|2021-10-27 11:15:00|137.94|135.94|138.32|136.32|138.4|136.4|137.26|135.26|0
1635333600000|2021-10-27 11:20:00|138.17|136.17|138.78|136.78|138.78|136.78|138.02|136.02|0
1635333900000|2021-10-27 11:25:00|138.47|136.47|138.32|136.32|139.08|137.08|138.16|136.16|0
1635334200000|2021-10-27 11:30:00|138.47|136.47|138.47|136.47|139.39|137.39|138.01|136.01|0
1635334500000|2021-10-27 11:35:00|138.31|136.31|137.85|135.85|138.62|136.62|137.85|135.85|0
1635334800000|2021-10-27 11:40:00|137.7|135.7|138|136|138.31|136.31|137.39|135.39|0
1635335100000|2021-10-27 11:45:00|138.15|136.15|137.24|135.24|138.46|136.46|137.24|135.24|0
1635335400000|2021-10-27 11:50:00|137.09|135.09|137.39|135.39|138.15|136.15|137.09|135.09|0
1635335700000|2021-10-27 11:55:00|137.54|135.54|135.87|133.87|137.69|135.69|135.72|133.72|0
1635336000000|2021-10-27 12:00:00|135.94|133.94|136.02|134.02|136.32|134.32|135.56|133.56|0
1635336300000|2021-10-27 12:05:00|135.86|133.86|136.92|134.92|137.23|135.23|135.86|133.86|0
1635336600000|2021-10-27 12:10:00|137.07|135.07|137.53|135.53|137.53|135.53|136.46|134.46|0
1635336900000|2021-10-27 12:15:00|137.52|135.52|138.13|136.13|138.29|136.29|137.52|135.52|0
1635337200000|2021-10-27 12:20:00|137.98|135.98|138.13|136.13|138.89|136.89|137.82|135.82|0
1635337500000|2021-10-27 12:25:00|138.28|136.28|139.42|137.42|139.65|137.65|137.67|135.67|0
1635337800000|2021-10-27 12:30:00|139.35|137.35|140.73|138.73|141.5|139.5|139.04|137.04|0
1635338100000|2021-10-27 12:35:00|140.57|138.57|141.34|139.34|142.27|140.27|140.42|138.42|0
1635338400000|2021-10-27 12:40:00|141.19|139.19|140.87|138.87|141.49|139.49|140.72|138.72|0
1635338700000|2021-10-27 12:45:00|141.03|139.03|141.03|139.03|141.18|139.18|140.57|138.57|0
1635339000000|2021-10-27 12:50:00|140.87|138.87|139.64|137.64|141.02|139.02|139.64|137.64|0
1635339300000|2021-10-27 12:55:00|139.79|137.79|141.02|139.02|141.33|139.33|139.64|137.64|0
1635339600000|2021-10-27 13:00:00|141.17|139.17|141.02|139.02|141.64|139.64|140.86|138.86|0
1635339900000|2021-10-27 13:05:00|141.17|139.17|141.17|139.17|141.79|139.79|140.7|138.7|0
1635340200000|2021-10-27 13:10:00|141.32|139.32|141.78|139.78|141.78|139.78|141.01|139.01|0
1635340500000|2021-10-27 13:15:00|141.94|139.94|141.93|139.93|142.4|140.4|141.47|139.47|0
1635340800000|2021-10-27 13:20:00|141.62|139.62|141.16|139.16|141.78|139.78|141|139|0
1635341100000|2021-10-27 13:25:00|141.31|139.31|141.31|139.31|141.93|139.93|140.54|138.54|0
1635341400000|2021-10-27 13:30:00|141.15|139.15|138.05|136.05|143.01|141.01|137.3|135.3|0
1635341700000|2021-10-27 13:35:00|137.9|135.9|137.44|135.44|137.9|135.9|135.18|133.18|0
1635342000000|2021-10-27 13:40:00|137.29|135.29|142.34|140.34|142.49|140.49|137.29|135.29|0
1635342300000|2021-10-27 13:45:00|142.03|140.03|143.11|141.11|144.82|142.82|141.87|139.87|0
1635342600000|2021-10-27 13:50:00|143.26|141.26|144.35|142.35|144.35|142.35|141.25|139.25|0
1635342900000|2021-10-27 13:55:00|144.19|142.19|145.43|143.43|145.67|143.67|143.1|141.1|0
1635343200000|2021-10-27 14:00:00|145.75|143.75|141.47|139.47|146.42|144.42|140.24|138.24|0
1635343500000|2021-10-27 14:05:00|141.32|139.32|141.97|139.97|142.43|140.43|138.24|136.24|0
1635343800000|2021-10-27 14:10:00|141.81|139.81|141.04|139.04|143.12|141.12|140.88|138.88|0
1635344100000|2021-10-27 14:15:00|140.73|138.73|139.19|137.19|140.88|138.88|137.97|135.97|0
1635344400000|2021-10-27 14:20:00|139.04|137.04|140.26|138.26|141.65|139.65|138.89|136.89|0
1635344700000|2021-10-27 14:25:00|140.11|138.11|138.12|136.12|140.88|138.88|137.06|135.06|0
1635345000000|2021-10-27 14:30:00|137.81|135.81|140.26|138.26|140.72|138.72|137.05|135.05|0
1635345300000|2021-10-27 14:35:00|140.1|138.1|139.64|137.64|140.1|138.1|137.96|135.96|0
1635345600000|2021-10-27 14:40:00|139.79|137.79|138.87|136.87|140.1|138.1|137.81|135.81|0
1635345900000|2021-10-27 14:45:00|139.02|137.02|138.68|136.68|139.44|137.44|136.56|134.56|0
1635346200000|2021-10-27 14:50:00|138.52|136.52|140.51|138.51|140.66|138.66|138.07|136.07|0
1635346500000|2021-10-27 14:55:00|140.36|138.36|137.45|135.45|141.43|139.43|136.55|134.55|0
1635346800000|2021-10-27 15:00:00|137.15|135.15|139.58|137.58|139.89|137.89|136.92|134.92|0
1635347100000|2021-10-27 15:05:00|139.89|137.89|140.5|138.5|141.12|139.12|139.74|137.74|0
1635347400000|2021-10-27 15:10:00|140.65|138.65|141.73|139.73|141.88|139.88|139.58|137.58|0
1635347700000|2021-10-27 15:15:00|141.57|139.57|141.57|139.57|141.88|139.88|140.19|138.19|0
1635348000000|2021-10-27 15:20:00|141.26|139.26|139.57|137.57|141.88|139.88|139.26|137.26|0
1635348300000|2021-10-27 15:25:00|139.72|137.72|140.18|138.18|140.79|138.79|138.5|136.5|0
1635348600000|2021-10-27 15:30:00|140.33|138.33|139.37|137.37|140.33|138.33|138.65|136.65|0
1635348900000|2021-10-27 15:35:00|139.22|137.22|139.21|137.21|139.37|137.37|137.38|135.38|0
1635349200000|2021-10-27 15:40:00|139.37|137.37|138.75|136.75|140.29|138.29|138.75|136.75|0
1635349500000|2021-10-27 15:45:00|138.9|136.9|137.37|135.37|138.9|136.9|137.37|135.37|0
1635349800000|2021-10-27 15:50:00|137.53|135.53|137.52|135.52|138.13|136.13|137.07|135.07|0
1635350100000|2021-10-27 15:55:00|137.37|135.37|137.82|135.82|138.9|136.9|136.61|134.61|0
1635350400000|2021-10-27 16:00:00|138.13|136.13|137.52|135.52|139.35|137.35|137.52|135.52|0
1635350700000|2021-10-27 16:05:00|137.36|135.36|138.73|136.73|139.65|137.65|137.21|135.21|0
1635351000000|2021-10-27 16:10:00|139.04|137.04|140.42|138.42|140.73|138.73|139.04|137.04|0
1635351300000|2021-10-27 16:15:00|140.57|138.57|141.34|139.34|141.34|139.34|139.95|137.95|0
1635351600000|2021-10-27 16:20:00|141.19|139.19|140.41|138.41|141.49|139.49|140.41|138.41|0
1635351900000|2021-10-27 16:25:00|140.57|138.57|140.41|138.41|140.72|138.72|139.95|137.95|0
1635352200000|2021-10-27 16:30:00|140.56|138.56|138.87|136.87|140.56|138.56|138.72|136.72|0
1635352500000|2021-10-27 16:35:00|139.02|137.02|138.41|136.41|139.33|137.33|137.95|135.95|0
1635352800000|2021-10-27 16:40:00|138.56|136.56|139.63|137.63|139.94|137.94|137.95|135.95|0
1635353100000|2021-10-27 16:45:00|139.48|137.48|139.17|137.17|140.09|138.09|138.4|136.4|0
1635353400000|2021-10-27 16:50:00|139.01|137.01|138.51|136.51|139.78|137.78|138.05|136.05|0
1635353700000|2021-10-27 16:55:00|138.36|136.36|139.12|137.12|139.43|137.43|137.97|135.97|0
1635354000000|2021-10-27 17:00:00|138.97|136.97|139.12|137.12|140.2|138.2|138.5|136.5|0
1635354300000|2021-10-27 17:05:00|138.96|136.96|140.97|138.97|141.28|139.28|138.96|136.96|0
1635354600000|2021-10-27 17:10:00|140.81|138.81|142.21|140.21|142.36|140.36|140.35|138.35|0
1635354900000|2021-10-27 17:15:00|142.05|140.05|142.52|140.52|143.01|141.01|141.25|139.25|0
1635355200000|2021-10-27 17:20:00|142.36|140.36|143.45|141.45|143.61|141.61|142.36|140.36|0
1635355500000|2021-10-27 17:25:00|143.61|141.61|142.98|140.98|143.76|141.76|142.98|140.98|0
1635355800000|2021-10-27 17:30:00|143.13|141.13|142.04|140.04|143.45|141.45|142.04|140.04|0
1635356100000|2021-10-27 17:35:00|142.12|140.12|143.28|141.28|143.44|141.44|142.04|140.04|0
1635356400000|2021-10-27 17:40:00|143.44|141.44|143.59|141.59|143.6|141.6|143.13|141.13|0
1635356700000|2021-10-27 17:45:00|143.44|141.44|142.34|140.34|143.75|141.75|142.34|140.34|0
1635357000000|2021-10-27 17:50:00|142.5|140.5|143.27|141.27|143.27|141.27|142.03|140.03|0
1635357300000|2021-10-27 17:55:00|143.43|141.43|144.21|142.21|144.21|142.21|143.43|141.43|0
1635357600000|2021-10-27 18:00:00|144.05|142.05|143.89|141.89|144.05|142.05|143.11|141.11|0
1635357900000|2021-10-27 18:05:00|144.05|142.05|144.04|142.04|144.05|142.05|143.11|141.11|0
1635358200000|2021-10-27 18:10:00|143.89|141.89|144.98|142.98|145.14|143.14|143.89|141.89|0
1635358500000|2021-10-27 18:15:00|144.82|142.82|144.66|142.66|144.98|142.98|144.2|142.2|0
1635358800000|2021-10-27 18:20:00|144.82|142.82|144.5|142.5|144.82|142.82|144.04|142.04|0
1635359100000|2021-10-27 18:25:00|144.35|142.35|142.78|140.78|144.5|142.5|142.47|140.47|0
1635359400000|2021-10-27 18:30:00|142.94|140.94|141.85|139.85|143.09|141.09|140.77|138.77|0
1635359700000|2021-10-27 18:35:00|141.69|139.69|141.69|139.69|142.16|140.16|140.76|138.76|0
1635360000000|2021-10-27 18:40:00|141.84|139.84|141.22|139.22|142.31|140.31|140.91|138.91|0
1635360300000|2021-10-27 18:45:00|141.07|139.07|141.06|139.06|141.53|139.53|140.6|138.6|0
1635360600000|2021-10-27 18:50:00|141.22|139.22|140.44|138.44|141.37|139.37|140.44|138.44|0
1635360900000|2021-10-27 18:55:00|140.29|138.29|140.66|138.66|141.43|139.43|139.75|137.75|0
1635361200000|2021-10-27 19:00:00|140.51|138.51|140.05|138.05|140.97|138.97|139.9|137.9|0
1635361500000|2021-10-27 19:05:00|140.2|138.2|138.82|136.82|140.51|138.51|138.82|136.82|0
1635361800000|2021-10-27 19:10:00|138.52|136.52|133.97|131.97|138.52|136.52|133.97|131.97|0
1635362100000|2021-10-27 19:15:00|133.83|131.83|131.75|129.75|135.32|133.32|131.75|129.75|0
1635362400000|2021-10-27 19:20:00|131.9|129.9|134.71|132.71|134.71|132.71|131.31|129.31|0
1635362700000|2021-10-27 19:25:00|134.56|132.56|135.83|133.83|136.66|134.66|134.12|132.12|0
1635363000000|2021-10-27 19:30:00|135.91|133.91|134.56|132.56|135.91|133.91|132.92|130.92|0
1635363300000|2021-10-27 19:35:00|134.26|132.26|135.75|133.75|135.9|133.9|133.22|131.22|0
1635363600000|2021-10-27 19:40:00|135.45|133.45|134.85|132.85|136.05|134.05|133.81|131.81|0
1635363900000|2021-10-27 19:45:00|134.55|132.55|131.58|129.58|135.45|133.45|131.58|129.58|0
1635364200000|2021-10-27 19:50:00|131.29|129.29|129.38|127.38|132.17|130.17|129.38|127.38|0
1635364500000|2021-10-27 19:55:00|129.67|127.67|128.84|126.84|132.08|130.08|127.19|125.19|0
1635364800000|2021-10-27 20:00:00|129.13|127.13|129.04|127.04|130.44|128.44|128.7|126.7|0
1635365100000|2021-10-27 20:05:00|128.9|126.9|128.75|126.75|129.77|127.77|128.32|126.32|0
1635365400000|2021-10-27 20:10:00|128.61|126.61|129.91|127.91|130.35|128.35|128.61|126.61|0
1635365700000|2021-10-27 20:15:00|130.11|127.71|130.11|127.71|130.11|127.71|128.86|126.46|0
1635366000000|2021-10-27 20:20:00|129.96|127.56|129.81|127.41|130.55|128.15|129.67|127.27|0
1635366300000|2021-10-27 20:25:00|129.67|127.27|129.23|126.83|129.81|127.41|129.01|126.61|0
1635366600000|2021-10-27 20:30:00|129.3|126.9|129.08|126.68|129.52|127.12|128.79|126.39|0
1635366900000|2021-10-27 20:35:00|128.93|126.53|128.78|126.38|129.08|126.68|128.78|126.38|0
1635367200000|2021-10-27 20:40:00|128.93|126.53|129.07|126.67|129.22|126.82|128.93|126.53|0
1635367500000|2021-10-27 20:45:00|129.22|126.82|129.5|127.1|129.94|127.54|129.07|126.67|0
1635367800000|2021-10-27 20:50:00|129.65|127.25|129.79|127.39|129.94|127.54|129.36|126.96|0
1635368100000|2021-10-27 20:55:00|129.86|127.46|130|127.6|130.67|128.27|129.86|127.46|0
1635368400000|2021-10-27 21:00:00|130.4|128|130.35|127.95|130.4|128|130.2|127.8|0
1635368700000|2021-10-27 21:05:00|130.34|127.94|130.58|128.18|130.62|128.22|130.2|127.8|0
1635369000000|2021-10-27 21:10:00|130.36|127.96|130.38|127.98|130.72|128.32|130.34|127.94|0
1635369300000|2021-10-27 21:15:00|130.47|128.07|130.49|128.09|130.68|128.28|130.38|127.98|0
1635369600000|2021-10-27 21:20:00|130.38|127.98|130.33|127.93|130.53|128.13|130.32|127.92|0
1635369900000|2021-10-27 21:25:00|130.27|127.87|130.26|127.86|130.38|127.98|130.26|127.86|0
1635370200000|2021-10-27 21:30:00|130.33|127.93|130.39|127.99|130.39|127.99|130.26|127.86|0
1635370500000|2021-10-27 21:35:00|130.28|127.88|130.28|127.88|130.28|127.88|130.26|127.86|0
1635370800000|2021-10-27 21:40:00|130.26|127.86|130.28|127.88|130.34|127.94|130.25|127.85|0
1635371100000|2021-10-27 21:45:00|130.25|127.85|130.31|127.91|130.31|127.91|130.25|127.85|0
1635371400000|2021-10-27 21:50:00|130.34|127.94|130.4|128|130.49|128.09|130.34|127.94|0
1635371700000|2021-10-27 21:55:00|130.55|128.15|130.67|128.27|130.67|128.27|130.55|128.15|0
1635372000000|2021-10-27 22:00:00|130.99|128.59|131.35|128.95|131.94|129.54|130.84|128.44|0
1635372300000|2021-10-27 22:05:00|131.5|129.1|131.64|129.24|132.08|129.68|131.2|128.8|0
1635372600000|2021-10-27 22:10:00|131.35|128.95|131.34|128.94|131.64|129.24|131.2|128.8|0
1635372900000|2021-10-27 22:15:00|131.49|129.09|131.78|129.38|132.23|129.83|131.34|128.94|0
1635373200000|2021-10-27 22:20:00|131.93|129.53|131.78|129.38|132.08|129.68|131.7|129.3|0
1635373500000|2021-10-27 22:25:00|131.93|129.53|131.92|129.52|132.07|129.67|131.63|129.23|0
1635373800000|2021-10-27 22:30:00|132.07|129.67|131.92|129.52|132.36|129.96|131.77|129.37|0
1635374100000|2021-10-27 22:35:00|131.77|129.37|131.18|128.78|131.77|129.37|130.74|128.34|0
1635374400000|2021-10-27 22:40:00|131.33|128.93|131.91|129.51|132.06|129.66|131.18|128.78|0
1635374700000|2021-10-27 22:45:00|132.21|129.81|132.13|129.73|132.5|130.1|132.06|129.66|0
1635375000000|2021-10-27 22:50:00|132.06|129.66|132.2|129.8|132.35|129.95|131.91|129.51|0
1635375300000|2021-10-27 22:55:00|132.05|129.65|132.64|130.24|132.94|130.54|132.05|129.65|0
1635375600000|2021-10-27 23:00:00|132.56|130.16|133.08|130.68|133.23|130.83|132.56|130.16|0
1635375900000|2021-10-27 23:05:00|133.23|130.83|132.93|130.53|133.52|131.12|132.93|130.53|0
1635376200000|2021-10-27 23:10:00|132.78|130.38|132.92|130.52|133.07|130.67|132.55|130.15|0
1635376500000|2021-10-27 23:15:00|132.77|130.37|132.33|129.93|132.77|130.37|132.03|129.63|0
1635376800000|2021-10-27 23:20:00|132.18|129.78|133.06|130.66|133.21|130.81|132.18|129.78|0
1635377100000|2021-10-27 23:25:00|133.21|130.81|132.84|130.44|133.21|130.81|132.32|129.92|0
1635377400000|2021-10-27 23:30:00|132.77|130.37|132.32|129.92|132.84|130.44|132.17|129.77|0
1635377700000|2021-10-27 23:35:00|132.39|129.99|132.61|130.21|132.76|130.36|132.32|129.92|0
1635378000000|2021-10-27 23:40:00|132.68|130.28|133.12|130.72|133.12|130.72|132.31|129.91|0
1635378300000|2021-10-27 23:45:00|133.2|130.8|133.49|131.09|133.64|131.24|133.12|130.72|0
1635378600000|2021-10-27 23:50:00|133.64|131.24|133.64|131.24|134.08|131.68|133.34|130.94|0
1635378900000|2021-10-27 23:55:00|133.49|131.09|133.63|131.23|133.64|131.24|133.34|130.94|0
1635379200000|2021-10-28 00:00:00|133.48|131.08|133.48|131.08|134.08|131.68|133.34|130.94|0
1635379500000|2021-10-28 00:05:00|133.63|131.23|133.33|130.93|133.63|131.23|133.03|130.63|0
1635379800000|2021-10-28 00:10:00|133.18|130.78|132.88|130.48|133.18|130.78|132.15|129.75|0
1635380100000|2021-10-28 00:15:00|132.66|130.26|132.73|130.33|132.88|130.48|132.29|129.89|0
1635380400000|2021-10-28 00:20:00|132.88|130.48|133.32|130.92|133.47|131.07|132.73|130.33|0
1635380700000|2021-10-28 00:25:00|133.47|131.07|132.94|130.54|133.47|131.07|132.72|130.32|0
1635381000000|2021-10-28 00:30:00|132.87|130.47|132.28|129.88|132.87|130.47|131.69|129.29|0
1635381300000|2021-10-28 00:35:00|132.42|130.02|132.57|130.17|132.57|130.17|131.98|129.58|0
1635381600000|2021-10-28 00:40:00|132.42|130.02|132.12|129.72|132.79|130.39|132.12|129.72|0
1635381900000|2021-10-28 00:45:00|132.27|129.87|131.53|129.13|132.42|130.02|131.53|129.13|0
1635382200000|2021-10-28 00:50:00|131.38|128.98|131.38|128.98|131.68|129.28|131.38|128.98|0
1635382500000|2021-10-28 00:55:00|131.53|129.13|132.85|130.45|133|130.6|130.94|128.54|0
1635382800000|2021-10-28 01:00:00|133.15|130.75|132.7|130.3|133.15|130.75|132.55|130.15|0
1635383100000|2021-10-28 01:05:00|132.85|130.45|132.55|130.15|132.85|130.45|132.25|129.85|0
1635383400000|2021-10-28 01:10:00|132.4|130|132.25|129.85|132.4|130|131.96|129.56|0
1635383700000|2021-10-28 01:15:00|132.4|130|132.1|129.7|132.99|130.59|132.1|129.7|0
1635384000000|2021-10-28 01:20:00|132.02|129.62|131.95|129.55|132.1|129.7|131.36|128.96|0
1635384300000|2021-10-28 01:25:00|132.09|129.69|131.94|129.54|132.54|130.14|131.94|129.54|0
1635384600000|2021-10-28 01:30:00|132.09|129.69|132.24|129.84|132.39|129.99|131.94|129.54|0
1635384900000|2021-10-28 01:35:00|132.38|129.98|133.04|130.64|133.27|130.87|131.94|129.54|0
1635385200000|2021-10-28 01:40:00|132.97|130.57|133.11|130.71|133.41|131.01|132.82|130.42|0
1635385500000|2021-10-28 01:45:00|133.26|130.86|132.96|130.56|133.33|130.93|132.82|130.42|0
1635385800000|2021-10-28 01:50:00|133.11|130.71|133.11|130.71|133.55|131.15|132.96|130.56|0
1635386100000|2021-10-28 01:55:00|133.03|130.63|132.81|130.41|133.11|130.71|132.81|130.41|0
1635386400000|2021-10-28 02:00:00|132.66|130.26|132.66|130.26|132.81|130.41|132.36|129.96|0
1635386700000|2021-10-28 02:05:00|132.51|130.11|132.36|129.96|132.8|130.4|132.21|129.81|0
1635387000000|2021-10-28 02:10:00|132.51|130.11|133.24|130.84|133.39|130.99|132.51|130.11|0
1635387300000|2021-10-28 02:15:00|133.16|130.76|132.2|129.8|133.24|130.84|132.2|129.8|0
1635387600000|2021-10-28 02:20:00|132.35|129.95|131.17|128.77|132.35|129.95|131.02|128.62|0
1635387900000|2021-10-28 02:25:00|131.24|128.84|130.43|128.03|131.24|128.84|129.85|127.45|0
1635388200000|2021-10-28 02:30:00|130.58|128.18|130.87|128.47|130.87|128.47|130.29|127.89|0
1635388500000|2021-10-28 02:35:00|130.72|128.32|130.87|128.47|131.31|128.91|130.43|128.03|0
1635388800000|2021-10-28 02:40:00|131.01|128.61|130.72|128.32|131.01|128.61|130.72|128.32|0
1635389100000|2021-10-28 02:45:00|130.86|128.46|131.59|129.19|131.74|129.34|130.86|128.46|0
1635389400000|2021-10-28 02:50:00|131.66|129.26|132.03|129.63|132.18|129.78|131.15|128.75|0
1635389700000|2021-10-28 02:55:00|132.18|129.78|132.03|129.63|132.18|129.78|131.88|129.48|0
1635390000000|2021-10-28 03:00:00|132.18|129.78|131.88|129.48|132.47|130.07|131.88|129.48|0
1635390300000|2021-10-28 03:05:00|132.03|129.63|132.02|129.62|132.76|130.36|131.87|129.47|0
1635390600000|2021-10-28 03:10:00|131.87|129.47|131.79|129.39|131.87|129.47|131.43|129.03|0
1635390900000|2021-10-28 03:15:00|131.87|129.47|131.79|129.39|132.02|129.62|131.57|129.17|0
1635391200000|2021-10-28 03:20:00|131.87|129.47|132.01|129.61|132.31|129.91|131.57|129.17|0
1635391500000|2021-10-28 03:25:00|131.93|129.53|131.86|129.46|132.16|129.76|131.71|129.31|0
1635391800000|2021-10-28 03:30:00|132.01|129.61|131.86|129.46|132.15|129.75|131.71|129.31|0
1635392100000|2021-10-28 03:35:00|131.93|129.53|131.85|129.45|132.3|129.9|131.85|129.45|0
1635392400000|2021-10-28 03:40:00|131.92|129.52|132.29|129.89|132.44|130.04|131.85|129.45|0
1635392700000|2021-10-28 03:45:00|132.14|129.74|132.29|129.89|132.44|130.04|132|129.6|0
1635393000000|2021-10-28 03:50:00|132.14|129.74|132.58|130.18|132.58|130.18|132.14|129.74|0
1635393300000|2021-10-28 03:55:00|132.73|130.33|132.43|130.03|132.73|130.33|132.43|130.03|0
1635393600000|2021-10-28 04:00:00|132.58|130.18|132.13|129.73|132.58|130.18|132.13|129.73|0
1635393900000|2021-10-28 04:05:00|132.28|129.88|132.57|130.17|132.57|130.17|131.98|129.58|0
1635394200000|2021-10-28 04:10:00|132.72|130.32|132.86|130.46|133.01|130.61|132.72|130.32|0
1635394500000|2021-10-28 04:15:00|132.71|130.31|133.01|130.61|133.16|130.76|132.57|130.17|0
1635394800000|2021-10-28 04:20:00|132.86|130.46|132.56|130.16|132.86|130.46|132.56|130.16|0
1635395100000|2021-10-28 04:25:00|132.71|130.31|132.7|130.3|132.85|130.45|132.56|130.16|0
1635395400000|2021-10-28 04:30:00|132.56|130.16|131.96|129.56|132.56|130.16|131.96|129.56|0
1635395700000|2021-10-28 04:35:00|132.11|129.71|131.96|129.56|132.11|129.71|131.96|129.56|0
1635396000000|2021-10-28 04:40:00|132.25|129.85|132.32|129.92|132.4|130|132.1|129.7|0
1635396300000|2021-10-28 04:45:00|132.25|129.85|132.54|130.14|132.54|130.14|132.1|129.7|0
1635396600000|2021-10-28 04:50:00|132.61|130.21|132.1|129.7|132.69|130.29|131.95|129.55|0
1635396900000|2021-10-28 04:55:00|132.17|129.77|132.54|130.14|132.68|130.28|132.1|129.7|0
1635397200000|2021-10-28 05:00:00|132.46|130.06|132.83|130.43|133.27|130.87|132.46|130.06|0
1635397500000|2021-10-28 05:05:00|132.9|130.5|132.97|130.57|133.27|130.87|132.83|130.43|0
1635397800000|2021-10-28 05:10:00|132.89|130.49|132.82|130.42|133.12|130.72|132.67|130.27|0
1635398100000|2021-10-28 05:15:00|132.97|130.57|132.82|130.42|133.41|131.01|132.82|130.42|0
1635398400000|2021-10-28 05:20:00|132.67|130.27|132.08|129.68|132.67|130.27|132.08|129.68|0
1635398700000|2021-10-28 05:25:00|132.22|129.82|132.07|129.67|132.37|129.97|131.93|129.53|0
1635399000000|2021-10-28 05:30:00|132.22|129.82|132.22|129.82|132.51|130.11|131.99|129.59|0
1635399300000|2021-10-28 05:35:00|132.07|129.67|132.36|129.96|132.51|130.11|131.92|129.52|0
1635399600000|2021-10-28 05:40:00|132.21|129.81|131.85|129.45|132.65|130.25|131.48|129.08|0
1635399900000|2021-10-28 05:45:00|132|129.6|131.7|129.3|132.14|129.74|131.4|129|0
1635400200000|2021-10-28 05:50:00|131.55|129.15|131.69|129.29|131.84|129.44|131.1|128.7|0
1635400500000|2021-10-28 05:55:00|131.84|129.44|131.25|128.85|131.99|129.59|131.25|128.85|0
1635400800000|2021-10-28 06:00:00|131.39|128.99|130.07|127.67|131.84|129.44|130.07|127.67|0
1635401100000|2021-10-28 06:05:00|129.92|127.52|129.48|127.08|130.07|127.67|129.04|126.64|0
1635401400000|2021-10-28 06:10:00|129.62|127.22|129.77|127.37|129.91|127.51|129.11|126.71|0
1635401700000|2021-10-28 06:15:00|129.62|127.22|130.5|128.1|130.64|128.24|129.54|127.14|0
1635402000000|2021-10-28 06:20:00|130.35|127.95|131.52|129.12|131.67|129.27|130.2|127.8|0
1635402300000|2021-10-28 06:25:00|131.38|128.98|131.67|129.27|131.96|129.56|131.08|128.68|0
1635402600000|2021-10-28 06:30:00|131.52|129.12|130.34|127.94|131.82|129.42|130.34|127.94|0
1635402900000|2021-10-28 06:35:00|130.63|128.23|129.02|126.62|130.63|128.23|128.43|126.03|0
1635403200000|2021-10-28 06:40:00|128.94|126.54|129.31|126.91|129.67|127.27|128.65|126.25|0
1635403500000|2021-10-28 06:45:00|129.38|126.98|128.86|126.46|129.6|127.2|128.72|126.32|0
1635403800000|2021-10-28 06:50:00|129.01|126.61|127.99|125.59|129.16|126.76|127.99|125.59|0
1635404100000|2021-10-28 06:55:00|128.13|125.73|128.13|125.73|128.57|126.17|127.84|125.44|0
1635404400000|2021-10-28 07:00:00|127.84|125.44|131.26|128.86|131.78|129.38|127.84|125.44|0
1635404700000|2021-10-28 07:05:00|131.14|129.14|131.58|129.58|131.87|129.87|129.82|127.82|0
1635405000000|2021-10-28 07:10:00|131.65|129.65|131.87|129.87|132.16|130.16|131.14|129.14|0
1635405300000|2021-10-28 07:15:00|131.79|129.79|133.63|131.63|134.67|132.67|131.79|129.79|0
1635405600000|2021-10-28 07:20:00|133.78|131.78|131.87|129.87|134.67|132.67|131.73|129.73|0
1635405900000|2021-10-28 07:25:00|132.02|130.02|132.02|130.02|132.39|130.39|131.87|129.87|0
1635406200000|2021-10-28 07:30:00|131.87|129.87|130.54|128.54|131.87|129.87|129.66|127.66|0
1635406500000|2021-10-28 07:35:00|130.69|128.69|130.83|128.83|131.13|129.13|130.31|128.31|0
1635406800000|2021-10-28 07:40:00|130.98|128.98|130.68|128.68|130.98|128.98|130.24|128.24|0
1635407100000|2021-10-28 07:45:00|130.75|128.75|131.86|129.86|132.01|130.01|130.68|128.68|0
1635407400000|2021-10-28 07:50:00|131.93|129.93|132|130|132.15|130.15|131.41|129.41|0
1635407700000|2021-10-28 07:55:00|131.85|129.85|131.95|129.95|132.08|130.08|131.06|129.06|0
1635408000000|2021-10-28 08:00:00|132.09|130.09|130.17|128.17|132.09|130.09|130.02|128.02|0
1635408300000|2021-10-28 08:05:00|130.02|128.02|129.65|127.65|130.02|128.02|129.14|127.14|0
1635408600000|2021-10-28 08:10:00|129.43|127.43|129.28|127.28|129.87|127.87|128.99|126.99|0
1635408900000|2021-10-28 08:15:00|129.58|127.58|129.87|127.87|130.01|128.01|128.84|126.84|0
1635409200000|2021-10-28 08:20:00|129.72|127.72|131.18|129.18|131.26|129.26|129.13|127.13|0
1635409500000|2021-10-28 08:25:00|131.11|129.11|130.66|128.66|131.26|129.26|130.66|128.66|0
1635409800000|2021-10-28 08:30:00|130.81|128.81|131.47|129.47|131.54|129.54|130.81|128.81|0
1635410100000|2021-10-28 08:35:00|131.54|129.54|132.13|130.13|132.28|130.28|131.39|129.39|0
1635410400000|2021-10-28 08:40:00|131.98|129.98|133.46|131.46|133.61|131.61|131.39|129.39|0
1635410700000|2021-10-28 08:45:00|133.61|131.61|133.9|131.9|133.9|131.9|132.86|130.86|0
1635411000000|2021-10-28 08:50:00|134.05|132.05|133.9|131.9|134.2|132.2|133.16|131.16|0
1635411300000|2021-10-28 08:55:00|134.05|132.05|133.45|131.45|134.05|132.05|133.15|131.15|0
1635411600000|2021-10-28 09:00:00|133.3|131.3|133.3|131.3|133.6|131.6|133.15|131.15|0
1635411900000|2021-10-28 09:05:00|133.15|131.15|133.29|131.29|133.3|131.3|132.85|130.85|0
1635412200000|2021-10-28 09:10:00|133.15|131.15|132.85|130.85|133.44|131.44|132.55|130.55|0
1635412500000|2021-10-28 09:15:00|132.99|130.99|131.58|129.58|132.99|130.99|131.51|129.51|0
1635412800000|2021-10-28 09:20:00|131.51|129.51|131.36|129.36|131.95|129.95|131.36|129.36|0
1635413100000|2021-10-28 09:25:00|131.51|129.51|131.65|129.65|131.95|129.95|131.51|129.51|0
1635413400000|2021-10-28 09:30:00|131.8|129.8|130.76|128.76|131.8|129.8|130.76|128.76|0
1635413700000|2021-10-28 09:35:00|130.47|128.47|131.5|129.5|131.64|129.64|130.47|128.47|0
1635414000000|2021-10-28 09:40:00|131.35|129.35|131.56|129.56|132.09|130.09|131.35|129.35|0
1635414300000|2021-10-28 09:45:00|131.64|129.64|131.2|129.2|131.79|129.79|130.9|128.9|0
1635414600000|2021-10-28 09:50:00|131.12|129.12|131.19|129.19|132.08|130.08|131.05|129.05|0
1635414900000|2021-10-28 09:55:00|131.34|129.34|132.22|130.22|132.37|130.37|131.34|129.34|0
1635415200000|2021-10-28 10:00:00|132.07|130.07|132.22|130.22|132.59|130.59|131.63|129.63|0
1635415500000|2021-10-28 10:05:00|132.37|130.37|132.36|130.36|132.37|130.37|131.92|129.92|0
1635415800000|2021-10-28 10:10:00|132.51|130.51|130.67|128.67|132.51|130.51|130.67|128.67|0
1635416100000|2021-10-28 10:15:00|130.82|128.82|131.26|129.26|131.4|129.4|130.52|128.52|0
1635416400000|2021-10-28 10:20:00|131.4|129.4|131.7|129.7|131.7|129.7|131.4|129.4|0
1635416700000|2021-10-28 10:25:00|131.55|129.55|132.29|130.29|132.44|130.44|131.55|129.55|0
1635417000000|2021-10-28 10:30:00|132.43|130.43|132.73|130.73|133.03|131.03|132.28|130.28|0
1635417300000|2021-10-28 10:35:00|132.65|130.65|132.58|130.58|132.88|130.88|132.43|130.43|0
1635417600000|2021-10-28 10:40:00|132.43|130.43|133.17|131.17|133.17|131.17|132.43|130.43|0
1635417900000|2021-10-28 10:45:00|133.32|131.32|134.06|132.06|134.06|132.06|133.02|131.02|0
1635418200000|2021-10-28 10:50:00|133.91|131.91|134.81|132.81|134.96|132.96|133.76|131.76|0
1635418500000|2021-10-28 10:55:00|134.51|132.51|135.1|133.1|135.4|133.4|134.36|132.36|0
1635418800000|2021-10-28 11:00:00|135.25|133.25|135.4|133.4|135.4|133.4|134.95|132.95|0
1635419100000|2021-10-28 11:05:00|135.55|133.55|136|134|136.15|134.15|134.95|132.95|0
1635419400000|2021-10-28 11:10:00|136.15|134.15|135.54|133.54|136.6|134.6|135.24|133.24|0
1635419700000|2021-10-28 11:15:00|135.7|133.7|135.54|133.54|135.84|133.84|135.39|133.39|0
1635420000000|2021-10-28 11:20:00|135.46|133.46|135.54|133.54|135.84|133.84|135.39|133.39|0
1635420300000|2021-10-28 11:25:00|135.69|133.69|135.53|133.53|135.99|133.99|135.38|133.38|0
1635420600000|2021-10-28 11:30:00|135.38|133.38|134.78|132.78|135.38|133.38|134.78|132.78|0
1635420900000|2021-10-28 11:35:00|134.93|132.93|135.23|133.23|135.53|133.53|134.93|132.93|0
1635421200000|2021-10-28 11:40:00|135.08|133.08|134.39|132.39|135.15|133.15|134.17|132.17|0
1635421500000|2021-10-28 11:45:00|134.32|132.32|134.62|132.62|135.22|133.22|134.32|132.32|0
1635421800000|2021-10-28 11:50:00|134.47|132.47|133.49|131.49|135.07|133.07|133.49|131.49|0
1635422100000|2021-10-28 11:55:00|133.57|131.57|133.86|131.86|134.76|132.76|133.57|131.57|0
1635422400000|2021-10-28 12:00:00|134.01|132.01|133.86|131.86|134.31|132.31|133.56|131.56|0
1635422700000|2021-10-28 12:05:00|134.01|132.01|134.91|132.91|135.06|133.06|133.86|131.86|0
1635423000000|2021-10-28 12:10:00|134.76|132.76|134.75|132.75|134.91|132.91|134.6|132.6|0
1635423300000|2021-10-28 12:15:00|134.9|132.9|136.4|134.4|136.4|134.4|134.75|132.75|0
1635423600000|2021-10-28 12:20:00|136.56|134.56|136.55|134.55|137.46|135.46|136.4|134.4|0
1635423900000|2021-10-28 12:25:00|136.4|134.4|135.19|133.19|136.4|134.4|135.19|133.19|0
1635424200000|2021-10-28 12:30:00|135.04|133.04|135.04|133.04|135.64|133.64|133.99|131.99|0
1635424500000|2021-10-28 12:35:00|134.74|132.74|134.58|132.58|136.39|134.39|134.58|132.58|0
1635424800000|2021-10-28 12:40:00|134.73|132.73|135.03|133.03|135.33|133.33|133.68|131.68|0
1635425100000|2021-10-28 12:45:00|134.88|132.88|134.05|132.05|135.63|133.63|133.83|131.83|0
1635425400000|2021-10-28 12:50:00|133.98|131.98|133.53|131.53|134.13|132.13|132.93|130.93|0
1635425700000|2021-10-28 12:55:00|133.68|131.68|135.17|133.17|135.17|133.17|133.52|131.52|0
1635426000000|2021-10-28 13:00:00|135.32|133.32|135.32|133.32|135.47|133.47|134.12|132.12|0
1635426300000|2021-10-28 13:05:00|135.77|133.77|134.11|132.11|135.77|133.77|134.11|132.11|0
1635426600000|2021-10-28 13:10:00|133.96|131.96|134.26|132.26|134.56|132.56|133.66|131.66|0
1635426900000|2021-10-28 13:15:00|134.41|132.41|135.76|133.76|135.76|133.76|134.26|132.26|0
1635427200000|2021-10-28 13:20:00|135.61|133.61|135.61|133.61|135.91|133.91|135.16|133.16|0
1635427500000|2021-10-28 13:25:00|135.76|133.76|135.6|133.6|135.91|133.91|134.55|132.55|0
1635427800000|2021-10-28 13:30:00|135.75|133.75|140.47|138.47|141.08|139.08|135.75|133.75|0
1635428100000|2021-10-28 13:35:00|140.62|138.62|138.93|136.93|141.08|139.08|137.26|135.26|0
1635428400000|2021-10-28 13:40:00|139.39|137.39|140.92|138.92|140.92|138.92|138.63|136.63|0
1635428700000|2021-10-28 13:45:00|141.23|139.23|143.91|141.91|145.61|143.61|141.23|139.23|0
1635429000000|2021-10-28 13:50:00|144.68|142.68|143.75|141.75|145.15|143.15|142.67|140.67|0
1635429300000|2021-10-28 13:55:00|144.06|142.06|144.9|142.9|146.07|144.07|143.59|141.59|0
1635429600000|2021-10-28 14:00:00|145.29|143.29|144.36|142.36|146.07|144.07|143.74|141.74|0
1635429900000|2021-10-28 14:05:00|144.05|142.05|144.98|142.98|145.76|143.76|143.12|141.12|0
1635430200000|2021-10-28 14:10:00|145.13|143.13|143.12|141.12|145.44|143.44|140.66|138.66|0
1635430500000|2021-10-28 14:15:00|143.27|141.27|143.58|141.58|144.04|142.04|141.89|139.89|0
1635430800000|2021-10-28 14:20:00|143.42|141.42|144.19|142.19|145.12|143.12|142.19|140.19|0
1635431100000|2021-10-28 14:25:00|143.88|141.88|146.83|144.83|147.15|145.15|143.73|141.73|0
1635431400000|2021-10-28 14:30:00|146.99|144.99|148.08|146.08|148.55|146.55|146.36|144.36|0
1635431700000|2021-10-28 14:35:00|148.4|146.4|148.97|146.97|153.14|151.14|146.98|144.98|0
1635432000000|2021-10-28 14:40:00|149.61|147.61|149.13|147.13|149.92|147.92|148.35|146.35|0
1635432300000|2021-10-28 14:45:00|149.28|147.28|152.29|150.29|153.24|151.24|149.28|147.28|0
1635432600000|2021-10-28 14:50:00|152.61|150.61|152.92|150.92|153.08|151.08|151.66|149.66|0
1635432900000|2021-10-28 14:55:00|153.08|151.08|151.34|149.34|153.08|151.08|151.18|149.18|0
1635433200000|2021-10-28 15:00:00|151.66|149.66|151.34|149.34|151.97|149.97|151.02|149.02|0
1635433500000|2021-10-28 15:05:00|151.49|149.49|152.67|150.67|153.07|151.07|151.18|149.18|0
1635433800000|2021-10-28 15:10:00|152.75|150.75|152.75|150.75|153.54|151.54|152.12|150.12|0
1635434100000|2021-10-28 15:15:00|152.59|150.59|153.06|151.06|153.7|151.7|152.27|150.27|0
1635434400000|2021-10-28 15:20:00|153.22|151.22|151.8|149.8|153.38|151.38|151.64|149.64|0
1635434700000|2021-10-28 15:25:00|151.95|149.95|151.33|149.33|152.58|150.58|151.32|149.32|0
1635435000000|2021-10-28 15:30:00|151.64|149.64|151.8|149.8|152.11|150.11|151.01|149.01|0
1635435300000|2021-10-28 15:35:00|152.27|150.27|153.06|151.06|153.53|151.53|152.27|150.27|0
1635435600000|2021-10-28 15:40:00|153.22|151.22|154.01|152.01|154.01|152.01|152.58|150.58|0
1635435900000|2021-10-28 15:45:00|154.17|152.17|148.49|146.49|154.17|152.17|148.49|146.49|0
1635436200000|2021-10-28 15:50:00|148.8|146.8|149.11|147.11|150.21|148.21|147.4|145.4|0
1635436500000|2021-10-28 15:55:00|148.96|146.96|148.48|146.48|149.27|147.27|147.94|145.94|0
1635436800000|2021-10-28 16:00:00|148.8|146.8|149.73|147.73|149.73|147.73|148.48|146.48|0
1635437100000|2021-10-28 16:05:00|149.89|147.89|150.67|148.67|150.67|148.67|149.57|147.57|0
1635437400000|2021-10-28 16:10:00|150.51|148.51|151.45|149.45|151.61|149.61|150.2|148.2|0
1635437700000|2021-10-28 16:15:00|151.61|149.61|152.08|150.08|152.4|150.4|151.14|149.14|0
1635438000000|2021-10-28 16:20:00|152.24|150.24|151.45|149.45|152.24|150.24|150.82|148.82|0
1635438300000|2021-10-28 16:25:00|151.6|149.6|149.23|147.23|151.76|149.76|148.84|146.84|0
1635438600000|2021-10-28 16:30:00|149.39|147.39|149.23|147.23|149.86|147.86|148.29|146.29|0
1635438900000|2021-10-28 16:35:00|149.38|147.38|148.6|146.6|149.38|147.38|147.82|145.82|0
1635439200000|2021-10-28 16:40:00|148.75|146.75|149.69|147.69|149.85|147.85|147.97|145.97|0
1635439500000|2021-10-28 16:45:00|149.53|147.53|149.37|147.37|150|148|148.91|146.91|0
1635439800000|2021-10-28 16:50:00|149.53|147.53|147.96|145.96|149.69|147.69|147.18|145.18|0
1635440100000|2021-10-28 16:55:00|148.12|146.12|145.31|143.31|148.43|146.43|144.39|142.39|0
1635440400000|2021-10-28 17:00:00|145.47|143.47|147.49|145.49|147.8|145.8|145.47|143.47|0
1635440700000|2021-10-28 17:05:00|147.8|145.8|146.04|144.04|147.95|145.95|145.87|143.87|0
1635441000000|2021-10-28 17:10:00|145.89|143.89|145.57|143.57|146.67|144.67|145.42|143.42|0
1635441300000|2021-10-28 17:15:00|145.88|143.88|144.94|142.94|146.51|144.51|144.63|142.63|0
1635441600000|2021-10-28 17:20:00|144.63|142.63|144.79|142.79|145.57|143.57|144.48|142.48|0
1635441900000|2021-10-28 17:25:00|144.94|142.94|146.34|144.34|146.5|144.5|144.79|142.79|0
1635442200000|2021-10-28 17:30:00|146.5|144.5|148.22|146.22|148.38|146.38|146.34|144.34|0
1635442500000|2021-10-28 17:35:00|148.38|146.38|148.85|146.85|149.01|147.01|147.9|145.9|0
1635442800000|2021-10-28 17:40:00|148.76|146.76|148.69|146.69|149|147|148.53|146.53|0
1635443100000|2021-10-28 17:45:00|148.84|146.84|148.37|146.37|149|147|148.05|146.05|0
1635443400000|2021-10-28 17:50:00|148.29|146.29|148.52|146.52|149|147|148.29|146.29|0
1635443700000|2021-10-28 17:55:00|148.36|146.36|148.05|146.05|148.68|146.68|147.57|145.57|0
1635444000000|2021-10-28 18:00:00|148.2|146.2|149.94|147.94|150.1|148.1|148.05|146.05|0
1635444300000|2021-10-28 18:05:00|149.78|147.78|150.73|148.73|150.73|148.73|149.78|147.78|0
1635444600000|2021-10-28 18:10:00|150.57|148.57|149.93|147.93|150.73|148.73|149.62|147.62|0
1635444900000|2021-10-28 18:15:00|149.78|147.78|151.36|149.36|151.52|149.52|149.62|147.62|0
1635445200000|2021-10-28 18:20:00|151.51|149.51|151.67|149.67|151.83|149.83|151.2|149.2|0
1635445500000|2021-10-28 18:25:00|151.83|149.83|151.51|149.51|152.15|150.15|150.72|148.72|0
1635445800000|2021-10-28 18:30:00|151.67|149.67|151.5|149.5|151.67|149.67|151.19|149.19|0
1635446100000|2021-10-28 18:35:00|151.66|149.66|151.58|149.58|152.3|150.3|151.5|149.5|0
1635446400000|2021-10-28 18:40:00|151.66|149.66|150.55|148.55|151.66|149.66|150.23|148.23|0
1635446700000|2021-10-28 18:45:00|150.7|148.7|151.34|149.34|151.49|149.49|150.07|148.07|0
1635447000000|2021-10-28 18:50:00|151.49|149.49|150.06|148.06|151.65|149.65|150.06|148.06|0
1635447300000|2021-10-28 18:55:00|150.22|148.22|149.75|147.75|150.38|148.38|149.12|147.12|0
1635447600000|2021-10-28 19:00:00|149.59|147.59|148.33|146.33|149.59|147.59|147.7|145.7|0
1635447900000|2021-10-28 19:05:00|148.48|146.48|149.11|147.11|149.42|147.42|148.01|146.01|0
1635448200000|2021-10-28 19:10:00|149.27|147.27|147.69|145.69|149.27|147.27|147.53|145.53|0
1635448500000|2021-10-28 19:15:00|147.53|145.53|149.42|147.42|149.57|147.57|147.22|145.22|0
1635448800000|2021-10-28 19:20:00|149.57|147.57|148.47|146.47|150.21|148.21|148.16|146.16|0
1635449100000|2021-10-28 19:25:00|148.63|146.63|147.84|145.84|148.78|146.78|147.37|145.37|0
1635449400000|2021-10-28 19:30:00|148.15|146.15|148.93|146.93|151.15|149.15|147.37|145.37|0
1635449700000|2021-10-28 19:35:00|149.09|147.09|149.88|147.88|150.83|148.83|148.93|146.93|0
1635450000000|2021-10-28 19:40:00|149.72|147.72|147.98|145.98|150.67|148.67|147.98|145.98|0
1635450300000|2021-10-28 19:45:00|148.14|146.14|149.71|147.71|150.03|148.03|147.51|145.51|0
1635450600000|2021-10-28 19:50:00|150.5|148.5|153.04|151.04|153.36|151.36|150.34|148.34|0
1635450900000|2021-10-28 19:55:00|153.36|151.36|154.16|152.16|155.28|153.28|153.2|151.2|0
1635451200000|2021-10-28 20:00:00|154.96|152.96|151.76|149.76|155.93|153.93|151.28|149.28|0
1635451500000|2021-10-28 20:05:00|151.6|149.6|151.44|149.44|152.56|150.56|150.33|148.33|0
1635451800000|2021-10-28 20:10:00|151.6|149.6|151.44|149.44|152.87|150.87|151.44|149.44|0
1635452100000|2021-10-28 20:15:00|152.27|149.87|153.06|150.66|153.06|150.66|152.27|149.87|0
1635452400000|2021-10-28 20:20:00|152.9|150.5|153.06|150.66|153.22|150.82|152.9|150.5|0
1635452700000|2021-10-28 20:25:00|152.9|150.5|153.06|150.66|153.38|150.98|152.9|150.5|0
1635453000000|2021-10-28 20:30:00|151.47|149.07|148.78|146.38|151.47|149.07|145.35|142.95|0
1635453300000|2021-10-28 20:35:00|149.1|146.7|147.68|145.28|149.25|146.85|147.06|144.66|0
1635453600000|2021-10-28 20:40:00|147.84|145.44|149.25|146.85|149.25|146.85|147.68|145.28|0
1635453900000|2021-10-28 20:45:00|149.09|146.69|147.99|145.59|149.56|147.16|147.83|145.43|0
1635454200000|2021-10-28 20:50:00|148.15|145.75|150.34|147.94|150.42|148.02|148.15|145.75|0
1635454500000|2021-10-28 20:55:00|150.1|147.7|148.84|146.44|150.26|147.86|148.37|145.97|0
1635454800000|2021-10-28 21:00:00|149.1|146.7|148.76|146.36|149.1|146.7|148.69|146.29|0
1635455100000|2021-10-28 21:05:00|148.78|146.38|149.09|146.69|149.09|146.69|148.74|146.34|0
1635455400000|2021-10-28 21:10:00|149.14|146.74|148.91|146.51|149.14|146.74|148.77|146.37|0
1635455700000|2021-10-28 21:15:00|149|146.6|148.95|146.55|149.34|146.94|148.91|146.51|0
1635456000000|2021-10-28 21:20:00|148.97|146.57|149.11|146.71|149.22|146.82|148.97|146.57|0
1635456300000|2021-10-28 21:25:00|149.13|146.73|149.86|147.46|150.19|147.79|148.9|146.5|0
1635456600000|2021-10-28 21:30:00|149.98|147.58|150.27|147.87|150.55|148.15|149.86|147.46|0
1635456900000|2021-10-28 21:35:00|150.23|147.83|150.25|147.85|150.41|148.01|149.92|147.52|0
1635457200000|2021-10-28 21:40:00|150.22|147.82|150.11|147.71|150.38|147.98|150.11|147.71|0
1635457500000|2021-10-28 21:45:00|149.8|147.4|149.84|147.44|150.33|147.93|149.8|147.4|0
1635457800000|2021-10-28 21:50:00|149.82|147.42|149.82|147.42|150.19|147.79|149.73|147.33|0
1635458100000|2021-10-28 21:55:00|149.75|147.35|149.47|147.07|149.82|147.42|149.15|146.75|0
1635458400000|2021-10-28 22:00:00|149.27|146.87|148.41|146.01|149.67|147.27|147.94|145.54|0
1635458700000|2021-10-28 22:05:00|148.56|146.16|148.25|145.85|148.88|146.48|147.93|145.53|0
1635459000000|2021-10-28 22:10:00|148.56|146.16|148.4|146|148.56|146.16|147.46|145.06|0
1635459300000|2021-10-28 22:15:00|148.24|145.84|148.24|145.84|148.24|145.84|147.61|145.21|0
1635459600000|2021-10-28 22:20:00|148.4|146|148.71|146.31|148.87|146.47|148.24|145.84|0
1635459900000|2021-10-28 22:25:00|148.86|146.46|149.65|147.25|149.65|147.25|148.71|146.31|0
1635460200000|2021-10-28 22:30:00|149.8|147.4|148.39|145.99|149.8|147.4|148.39|145.99|0
1635460500000|2021-10-28 22:35:00|148.23|145.83|147.44|145.04|148.39|145.99|147.29|144.89|0
1635460800000|2021-10-28 22:40:00|147.36|144.96|146.66|144.26|147.6|145.2|146.66|144.26|0
1635461100000|2021-10-28 22:45:00|146.97|144.57|147.12|144.72|147.44|145.04|146.89|144.49|0
1635461400000|2021-10-28 22:50:00|147.28|144.88|147.12|144.72|147.59|145.19|146.81|144.41|0
1635461700000|2021-10-28 22:55:00|146.96|144.56|147.27|144.87|147.59|145.19|146.81|144.41|0
1635462000000|2021-10-28 23:00:00|147.12|144.72|147.43|145.03|147.9|145.5|146.96|144.56|0
1635462300000|2021-10-28 23:05:00|147.58|145.18|147.11|144.71|147.58|145.18|146.49|144.09|0
1635462600000|2021-10-28 23:10:00|147.03|144.63|147.57|145.17|147.58|145.18|146.95|144.55|0
1635462900000|2021-10-28 23:15:00|147.42|145.02|145.86|143.46|147.42|145.02|145.7|143.3|0
1635463200000|2021-10-28 23:20:00|146.01|143.61|146.01|143.61|146.48|144.08|146.01|143.61|0
1635463500000|2021-10-28 23:25:00|146.16|143.76|146.01|143.61|146.47|144.07|145.85|143.45|0
1635463800000|2021-10-28 23:30:00|145.85|143.45|146.31|143.91|146.31|143.91|145.54|143.14|0
1635464100000|2021-10-28 23:35:00|146.16|143.76|146|143.6|146.16|143.76|145.84|143.44|0
1635464400000|2021-10-28 23:40:00|146.15|143.75|145.84|143.44|146.15|143.75|145.53|143.13|0
1635464700000|2021-10-28 23:45:00|145.53|143.13|146.77|144.37|146.77|144.37|145.53|143.13|0
1635465000000|2021-10-28 23:50:00|146.93|144.53|147.08|144.68|147.39|144.99|146.84|144.44|0
1635465300000|2021-10-28 23:55:00|146.92|144.52|146.76|144.36|147.39|144.99|146.76|144.36|0
1635465600000|2021-10-29 00:00:00|147.07|144.67|147.07|144.67|148.17|145.77|146.3|143.9|0
1635465900000|2021-10-29 00:05:00|147.23|144.83|147.38|144.98|147.54|145.14|146.13|143.73|0
1635466200000|2021-10-29 00:10:00|147.54|145.14|145.97|143.57|147.54|145.14|145.66|143.26|0
1635466500000|2021-10-29 00:15:00|145.82|143.42|145.35|142.95|145.82|143.42|145.04|142.64|0
1635466800000|2021-10-29 00:20:00|145.19|142.79|144.73|142.33|145.66|143.26|144.57|142.17|0
1635467100000|2021-10-29 00:25:00|144.57|142.17|144.72|142.32|145.03|142.63|144.42|142.02|0
1635467400000|2021-10-29 00:30:00|144.57|142.17|145.18|142.78|145.49|143.09|144.57|142.17|0
1635467700000|2021-10-29 00:35:00|145.34|142.94|145.65|143.25|145.8|143.4|144.87|142.47|0
1635468000000|2021-10-29 00:40:00|145.96|143.56|146.26|143.86|146.42|144.02|145.33|142.93|0
1635468300000|2021-10-29 00:45:00|146.11|143.71|144.86|142.46|146.11|143.71|144.71|142.31|0
1635468600000|2021-10-29 00:50:00|145.02|142.62|144.71|142.31|145.33|142.93|144.71|142.31|0
1635468900000|2021-10-29 00:55:00|144.78|142.38|144.7|142.3|144.86|142.46|144.24|141.84|0
1635469200000|2021-10-29 01:00:00|144.86|142.46|144.23|141.83|145.32|142.92|144.08|141.68|0
1635469500000|2021-10-29 01:05:00|143.93|141.53|143|140.6|143.93|141.53|143|140.6|0
1635469800000|2021-10-29 01:10:00|143.15|140.75|144.07|141.67|144.07|141.67|143|140.6|0
1635470100000|2021-10-29 01:15:00|144.23|141.83|143.76|141.36|144.38|141.98|143.61|141.21|0
1635470400000|2021-10-29 01:20:00|143.92|141.52|142.99|140.59|143.92|141.52|142.84|140.44|0
1635470700000|2021-10-29 01:25:00|143.14|140.74|144.06|141.66|144.22|141.82|142.83|140.43|0
1635471000000|2021-10-29 01:30:00|144.14|141.74|144.52|142.12|144.83|142.43|143.6|141.2|0
1635471300000|2021-10-29 01:35:00|144.68|142.28|143.75|141.35|144.68|142.28|143.28|140.88|0
1635471600000|2021-10-29 01:40:00|143.59|141.19|144.21|141.81|144.21|141.81|143.28|140.88|0
1635471900000|2021-10-29 01:45:00|144.05|141.65|144.36|141.96|144.51|142.11|143.59|141.19|0
1635472200000|2021-10-29 01:50:00|144.51|142.11|145.13|142.73|145.28|142.88|144.2|141.8|0
1635472500000|2021-10-29 01:55:00|145.28|142.88|144.12|141.72|145.44|143.04|144.04|141.64|0
1635472800000|2021-10-29 02:00:00|144.04|141.64|144.35|141.95|144.81|142.41|144.04|141.64|0
1635473100000|2021-10-29 02:05:00|144.27|141.87|144.5|142.1|144.65|142.25|144.19|141.79|0
1635473400000|2021-10-29 02:10:00|144.42|142.02|145.42|143.02|145.42|143.02|144.03|141.63|0
1635473700000|2021-10-29 02:15:00|145.5|143.1|145.27|142.87|145.5|143.1|144.96|142.56|0
1635474000000|2021-10-29 02:20:00|145.42|143.02|144.8|142.4|145.42|143.02|144.64|142.24|0
1635474300000|2021-10-29 02:25:00|144.64|142.24|144.79|142.39|145.26|142.86|144.64|142.24|0
1635474600000|2021-10-29 02:30:00|144.71|142.31|144.33|141.93|144.71|142.31|144.17|141.77|0
1635474900000|2021-10-29 02:35:00|144.17|141.77|144.48|142.08|144.79|142.39|144.17|141.77|0
1635475200000|2021-10-29 02:40:00|144.63|142.23|144.78|142.38|144.79|142.39|144.48|142.08|0
1635475500000|2021-10-29 02:45:00|144.86|142.46|145.09|142.69|145.4|143|144.86|142.46|0
1635475800000|2021-10-29 02:50:00|145.16|142.76|144.78|142.38|145.24|142.84|144.78|142.38|0
1635476100000|2021-10-29 02:55:00|144.93|142.53|144.93|142.53|145.08|142.68|144.77|142.37|0
1635476400000|2021-10-29 03:00:00|145.08|142.68|144.92|142.52|145.08|142.68|144.46|142.06|0
1635476700000|2021-10-29 03:05:00|145.08|142.68|145.08|142.68|145.23|142.83|144.92|142.52|0
1635477000000|2021-10-29 03:10:00|145.07|142.67|145.07|142.67|145.23|142.83|144.76|142.36|0
1635477300000|2021-10-29 03:15:00|145.23|142.83|145.07|142.67|145.38|142.98|144.91|142.51|0
1635477600000|2021-10-29 03:20:00|145.14|142.74|146.62|144.22|147.09|144.69|145.14|142.74|0
1635477900000|2021-10-29 03:25:00|146.69|144.29|147.24|144.84|147.55|145.15|146.38|143.98|0
1635478200000|2021-10-29 03:30:00|147.16|144.76|146.92|144.52|147.24|144.84|146.77|144.37|0
1635478500000|2021-10-29 03:35:00|147.08|144.68|146.92|144.52|147.24|144.84|146.92|144.52|0
1635478800000|2021-10-29 03:40:00|146.84|144.44|146.61|144.21|146.92|144.52|146.45|144.05|0
1635479100000|2021-10-29 03:45:00|146.76|144.36|146.13|143.73|146.76|144.36|146.13|143.73|0
1635479400000|2021-10-29 03:50:00|146.29|143.89|146.13|143.73|146.45|144.05|145.98|143.58|0
1635479700000|2021-10-29 03:55:00|145.98|143.58|146.13|143.73|146.44|144.04|145.82|143.42|0
1635480000000|2021-10-29 04:00:00|146.28|143.88|146.28|143.88|146.44|144.04|145.97|143.57|0
1635480300000|2021-10-29 04:05:00|146.12|143.72|146.43|144.03|146.43|144.03|145.97|143.57|0
1635480600000|2021-10-29 04:10:00|146.28|143.88|146.12|143.72|146.43|144.03|145.96|143.56|0
1635480900000|2021-10-29 04:15:00|146.11|143.71|146.43|144.03|146.43|144.03|146.11|143.71|0
1635481200000|2021-10-29 04:20:00|146.42|144.02|148.02|145.62|148.82|146.42|146.42|144.02|0
1635481500000|2021-10-29 04:25:00|148.17|145.77|147.71|145.31|148.17|145.77|147.55|145.15|0
1635481800000|2021-10-29 04:30:00|147.78|145.38|146.15|143.75|147.78|145.38|146|143.6|0
1635482100000|2021-10-29 04:35:00|146|143.6|145.53|143.13|146.15|143.75|145.53|143.13|0
1635482400000|2021-10-29 04:40:00|145.61|143.21|145.84|143.44|146.15|143.75|145.38|142.98|0
1635482700000|2021-10-29 04:45:00|145.99|143.59|145.22|142.82|145.99|143.59|145.22|142.82|0
1635483000000|2021-10-29 04:50:00|145.29|142.89|145.52|143.12|145.75|143.35|145.06|142.66|0
1635483300000|2021-10-29 04:55:00|145.37|142.97|145.06|142.66|145.52|143.12|145.06|142.66|0
1635483600000|2021-10-29 05:00:00|144.9|142.5|144.59|142.19|145.06|142.66|144.13|141.73|0
1635483900000|2021-10-29 05:05:00|144.44|142.04|143.82|141.42|144.59|142.19|143.52|141.12|0
1635484200000|2021-10-29 05:10:00|143.74|141.34|144.13|141.73|144.13|141.73|143.06|140.66|0
1635484500000|2021-10-29 05:15:00|143.97|141.57|145.04|142.64|145.2|142.8|143.89|141.49|0
1635484800000|2021-10-29 05:20:00|145.2|142.8|144.12|141.72|145.2|142.8|143.66|141.26|0
1635485100000|2021-10-29 05:25:00|144.19|141.79|144.12|141.72|144.58|142.18|143.96|141.56|0
1635485400000|2021-10-29 05:30:00|144.11|141.71|144.42|142.02|145.19|142.79|144.11|141.71|0
1635485700000|2021-10-29 05:35:00|144.57|142.17|144.64|142.24|144.88|142.48|144.26|141.86|0
1635486000000|2021-10-29 05:40:00|144.57|142.17|144.26|141.86|144.72|142.32|143.8|141.4|0
1635486300000|2021-10-29 05:45:00|144.33|141.93|143.95|141.55|144.33|141.93|143.64|141.24|0
1635486600000|2021-10-29 05:50:00|143.79|141.39|143.64|141.24|143.95|141.55|143.18|140.78|0
1635486900000|2021-10-29 05:55:00|143.71|141.31|143.79|141.39|144.71|142.31|143.48|141.08|0
1635487200000|2021-10-29 06:00:00|143.94|141.54|142.71|140.31|143.94|141.54|142.41|140.01|0
1635487500000|2021-10-29 06:05:00|142.56|140.16|140.89|138.49|142.87|140.47|140.74|138.34|0
1635487800000|2021-10-29 06:10:00|140.59|138.19|140.88|138.48|141.8|139.4|140.59|138.19|0
1635488100000|2021-10-29 06:15:00|140.81|138.41|142.09|139.69|142.25|139.85|140.81|138.41|0
1635488400000|2021-10-29 06:20:00|142.25|139.85|141.94|139.54|142.25|139.85|141.33|138.93|0
1635488700000|2021-10-29 06:25:00|141.79|139.39|143.46|141.06|143.46|141.06|141.64|139.24|0
1635489000000|2021-10-29 06:30:00|143.61|141.21|143.76|141.36|144.22|141.82|142.85|140.45|0
1635489300000|2021-10-29 06:35:00|143.92|141.52|143.61|141.21|143.99|141.59|143.3|140.9|0
1635489600000|2021-10-29 06:40:00|143.45|141.05|142.84|140.44|143.61|141.21|142.53|140.13|0
1635489900000|2021-10-29 06:45:00|142.69|140.29|142.38|139.98|143.14|140.74|142.38|139.98|0
1635490200000|2021-10-29 06:50:00|142.53|140.13|142.83|140.43|143.29|140.89|142.07|139.67|0
1635490500000|2021-10-29 06:55:00|142.68|140.28|143.13|140.73|143.44|141.04|142.37|139.97|0
1635490800000|2021-10-29 07:00:00|142.52|140.12|140.52|138.12|143.21|140.81|139.69|137.29|0
1635491100000|2021-10-29 07:05:00|140.63|138.63|142.29|140.29|142.29|140.29|138.97|136.97|0
1635491400000|2021-10-29 07:10:00|142.44|140.44|145.2|143.2|145.35|143.35|142.29|140.29|0
1635491700000|2021-10-29 07:15:00|144.89|142.89|143.96|141.96|145.81|143.81|143.96|141.96|0
1635492000000|2021-10-29 07:20:00|144.12|142.12|145.81|143.81|145.81|143.81|143.96|141.96|0
1635492300000|2021-10-29 07:25:00|145.96|143.96|144.06|142.06|146.42|144.42|144.06|142.06|0
1635492600000|2021-10-29 07:30:00|144.68|142.68|143.28|141.28|144.99|142.99|142.67|140.67|0
1635492900000|2021-10-29 07:35:00|143.44|141.44|143.43|141.43|143.59|141.59|142.67|140.67|0
1635493200000|2021-10-29 07:40:00|143.74|141.74|143.43|141.43|143.9|141.9|142.97|140.97|0
1635493500000|2021-10-29 07:45:00|143.28|141.28|142.81|140.81|143.43|141.43|142.66|140.66|0
1635493800000|2021-10-29 07:50:00|142.97|140.97|143.12|141.12|143.58|141.58|141.28|139.28|0
1635494100000|2021-10-29 07:55:00|143.27|141.27|142.5|140.5|143.42|141.42|142.04|140.04|0
1635494400000|2021-10-29 08:00:00|142.34|140.34|143.11|141.11|143.11|141.11|141.88|139.88|0
1635494700000|2021-10-29 08:05:00|143.26|141.26|142.64|140.64|144.03|142.03|142.49|140.49|0
1635495000000|2021-10-29 08:10:00|142.95|140.95|143.41|141.41|143.56|141.56|142.64|140.64|0
1635495300000|2021-10-29 08:15:00|143.33|141.33|143.25|141.25|143.48|141.48|142.64|140.64|0
1635495600000|2021-10-29 08:20:00|143.41|141.41|143.25|141.25|143.87|141.87|143.09|141.09|0
1635495900000|2021-10-29 08:25:00|143.4|141.4|139.88|137.88|143.48|141.48|139.73|137.73|0
1635496200000|2021-10-29 08:30:00|139.73|137.73|140.94|138.94|142.17|140.17|139.73|137.73|0
1635496500000|2021-10-29 08:35:00|141.1|139.1|140.33|138.33|141.1|139.1|139.42|137.42|0
1635496800000|2021-10-29 08:40:00|140.25|138.25|140.63|138.63|140.63|138.63|139.42|137.42|0
1635497100000|2021-10-29 08:45:00|140.55|138.55|139.72|137.72|140.94|138.94|139.56|137.56|0
1635497400000|2021-10-29 08:50:00|139.56|137.56|141.69|139.69|141.69|139.69|139.33|137.33|0
1635497700000|2021-10-29 08:55:00|141.54|139.54|141.84|139.84|142.15|140.15|140.93|138.93|0
1635498000000|2021-10-29 09:00:00|141.38|139.38|141.69|139.69|142.3|140.3|141.23|139.23|0
1635498300000|2021-10-29 09:05:00|141.38|139.38|142.45|140.45|142.91|140.91|141.23|139.23|0
1635498600000|2021-10-29 09:10:00|142.29|140.29|142.29|140.29|142.91|140.91|141.99|139.99|0
1635498900000|2021-10-29 09:15:00|142.14|140.14|140.61|138.61|142.29|140.29|140.15|138.15|0
1635499200000|2021-10-29 09:20:00|140.76|138.76|142.48|140.48|142.64|140.64|139.24|137.24|0
1635499500000|2021-10-29 09:25:00|142.64|140.64|142.18|140.18|142.64|140.64|141.11|139.11|0
1635499800000|2021-10-29 09:30:00|142.1|140.1|142.02|140.02|142.63|140.63|141.87|139.87|0
1635500100000|2021-10-29 09:35:00|142.17|140.17|142.32|140.32|142.93|140.93|142.17|140.17|0
1635500400000|2021-10-29 09:40:00|142.17|140.17|141.56|139.56|142.17|140.17|141.1|139.1|0
1635500700000|2021-10-29 09:45:00|141.4|139.4|141.7|139.7|142.32|140.32|141.25|139.25|0
1635501000000|2021-10-29 09:50:00|141.78|139.78|142.23|140.23|143.08|141.08|141.78|139.78|0
1635501300000|2021-10-29 09:55:00|142.31|140.31|142.23|140.23|142.92|140.92|142.15|140.15|0
1635501600000|2021-10-29 10:00:00|142.15|140.15|142.91|140.91|143.6|141.6|142.15|140.15|0
1635501900000|2021-10-29 10:05:00|142.83|140.83|141.99|139.99|142.83|140.83|141.69|139.69|0
1635502200000|2021-10-29 10:10:00|142.07|140.07|139.11|137.11|142.3|140.3|138.96|136.96|0
1635502500000|2021-10-29 10:15:00|138.96|136.96|139.26|137.26|139.72|137.72|138.81|136.81|0
1635502800000|2021-10-29 10:20:00|139.11|137.11|139.8|137.8|140.7|138.7|138.51|136.51|0
1635503100000|2021-10-29 10:25:00|139.95|137.95|140.55|138.55|140.55|138.55|139.8|137.8|0
1635503400000|2021-10-29 10:30:00|140.39|138.39|141.75|139.75|141.9|139.9|140.24|138.24|0
1635503700000|2021-10-29 10:35:00|141.67|139.67|142.35|140.35|142.65|140.65|141.52|139.52|0
1635504000000|2021-10-29 10:40:00|142.2|140.2|142.35|140.35|142.65|140.65|141.59|139.59|0
1635504300000|2021-10-29 10:45:00|142.5|140.5|142.95|140.95|143.41|141.41|142.5|140.5|0
1635504600000|2021-10-29 10:50:00|143.1|141.1|142.49|140.49|143.1|141.1|142.34|140.34|0
1635504900000|2021-10-29 10:55:00|142.34|140.34|142.79|140.79|143.25|141.25|141.43|139.43|0
1635505200000|2021-10-29 11:00:00|142.49|140.49|143.32|141.32|143.4|141.4|142.49|140.49|0
1635505500000|2021-10-29 11:05:00|143.39|141.39|142.78|140.78|143.39|141.39|142.4|140.4|0
1635505800000|2021-10-29 11:10:00|142.86|140.86|143.23|141.23|143.85|141.85|142.7|140.7|0
1635506100000|2021-10-29 11:15:00|143.08|141.08|143.08|141.08|143.31|141.31|142.93|140.93|0
1635506400000|2021-10-29 11:20:00|142.93|140.93|143.23|141.23|143.53|141.53|142.92|140.92|0
1635506700000|2021-10-29 11:25:00|143.38|141.38|143.22|141.22|143.53|141.53|142.99|140.99|0
1635507000000|2021-10-29 11:30:00|143.07|141.07|142.76|140.76|143.53|141.53|142.46|140.46|0
1635507300000|2021-10-29 11:35:00|142.92|140.92|145.05|143.05|145.2|143.2|142.92|140.92|0
1635507600000|2021-10-29 11:40:00|145.2|143.2|144.74|142.74|145.2|143.2|144.13|142.13|0
1635507900000|2021-10-29 11:45:00|144.58|142.58|144.89|142.89|145.42|143.42|144.28|142.28|0
1635508200000|2021-10-29 11:50:00|145.04|143.04|144.07|142.07|145.65|143.65|143.92|141.92|0
1635508500000|2021-10-29 11:55:00|143.92|141.92|142.39|140.39|144.07|142.07|142.39|140.39|0
1635508800000|2021-10-29 12:00:00|142.08|140.08|142.23|140.23|142.54|140.54|141.78|139.78|0
1635509100000|2021-10-29 12:05:00|142.38|140.38|143.76|141.76|143.91|141.91|142.23|140.23|0
1635509400000|2021-10-29 12:10:00|143.83|141.83|143.75|141.75|144.52|142.52|143.29|141.29|0
1635509700000|2021-10-29 12:15:00|143.91|141.91|143.89|141.89|144.13|142.13|142.8|140.8|0
1635510000000|2021-10-29 12:20:00|143.97|141.97|143.51|141.51|144.43|142.43|143.51|141.51|0
1635510300000|2021-10-29 12:25:00|143.36|141.36|143.89|141.89|144.12|142.12|143.36|141.36|0
1635510600000|2021-10-29 12:30:00|142.82|140.82|144.58|142.58|145.35|143.35|142.74|140.74|0
1635510900000|2021-10-29 12:35:00|144.5|142.5|144.42|142.42|145.96|143.96|143.66|141.66|0
1635511200000|2021-10-29 12:40:00|144.27|142.27|143.04|141.04|144.57|142.57|142.89|140.89|0
1635511500000|2021-10-29 12:45:00|142.73|140.73|141.06|139.06|143.34|141.34|140.6|138.6|0
1635511800000|2021-10-29 12:50:00|140.75|138.75|139.84|137.84|141.21|139.21|139.09|137.09|0
1635512100000|2021-10-29 12:55:00|139.99|137.99|140.6|138.6|141.2|139.2|139.69|137.69|0
1635512400000|2021-10-29 13:00:00|140.44|138.44|139.99|137.99|141.5|139.5|139.69|137.69|0
1635512700000|2021-10-29 13:05:00|140.14|138.14|139.23|137.23|140.14|138.14|138.78|136.78|0
1635513000000|2021-10-29 13:10:00|139.08|137.08|141.23|139.23|141.23|139.23|139.08|137.08|0
1635513300000|2021-10-29 13:15:00|141.08|139.08|141.98|139.98|142.74|140.74|140.77|138.77|0
1635513600000|2021-10-29 13:20:00|141.83|139.83|142.28|140.28|142.59|140.59|141.68|139.68|0
1635513900000|2021-10-29 13:25:00|141.98|139.98|141.52|139.52|143.5|141.5|141.44|139.44|0
1635514200000|2021-10-29 13:30:00|141.22|139.22|144.87|142.87|145.17|143.17|140.16|138.16|0
1635514500000|2021-10-29 13:35:00|145.02|143.02|148.1|146.1|148.72|146.72|144.56|142.56|0
1635514800000|2021-10-29 13:40:00|148.18|146.18|149.03|147.03|149.5|147.5|148.18|146.18|0
1635515100000|2021-10-29 13:45:00|149.57|147.57|150.43|148.43|150.43|148.43|148.41|146.41|0
1635515400000|2021-10-29 13:50:00|150.28|148.28|151.53|149.53|151.68|149.68|148.4|146.4|0
1635515700000|2021-10-29 13:55:00|151.37|149.37|148.66|146.66|154.81|152.81|148.19|146.19|0
1635516000000|2021-10-29 14:00:00|148.5|146.5|148.19|146.19|149.44|147.44|147.72|145.72|0
1635516300000|2021-10-29 14:05:00|148.34|146.34|150.53|148.53|151.32|149.32|148.34|146.34|0
1635516600000|2021-10-29 14:10:00|150.22|148.22|148.49|146.49|150.22|148.22|148.33|146.33|0
1635516900000|2021-10-29 14:15:00|148.65|146.65|147.08|145.08|149.27|147.27|145.38|143.38|0
1635517200000|2021-10-29 14:20:00|147.24|145.24|146.46|144.46|149.11|147.11|146.38|144.38|0
1635517500000|2021-10-29 14:25:00|146.62|144.62|145.99|143.99|147.39|145.39|145.07|143.07|0
1635517800000|2021-10-29 14:30:00|146.46|144.46|146.3|144.3|146.46|144.46|144.6|142.6|0
1635518100000|2021-10-29 14:35:00|146.14|144.14|146.45|144.45|147.54|145.54|145.99|143.99|0
1635518400000|2021-10-29 14:40:00|146.6|144.6|148|146|148|146|145.98|143.98|0
1635518700000|2021-10-29 14:45:00|147.85|145.85|150.19|148.19|150.19|148.19|147.69|145.69|0
1635519000000|2021-10-29 14:50:00|150.35|148.35|149.24|147.24|151.29|149.29|148.93|146.93|0
1635519300000|2021-10-29 14:55:00|149.4|147.4|149.71|147.71|151.13|149.13|148.77|146.77|0
1635519600000|2021-10-29 15:00:00|149.79|147.79|150.65|148.65|151.13|149.13|149.71|147.71|0
1635519900000|2021-10-29 15:05:00|150.81|148.81|152.86|150.86|152.86|150.86|150.02|148.02|0
1635520200000|2021-10-29 15:10:00|153.02|151.02|153.17|151.17|154.29|152.29|152.86|150.86|0
1635520500000|2021-10-29 15:15:00|153.33|151.33|152.4|150.4|154.76|152.76|152.4|150.4|0
1635520800000|2021-10-29 15:20:00|152.72|150.72|154.77|152.77|154.77|152.77|152.08|150.08|0
1635521100000|2021-10-29 15:25:00|154.45|152.45|154.06|152.06|155.49|153.49|153.9|151.9|0
1635521400000|2021-10-29 15:30:00|153.9|151.9|155.82|153.82|156.63|154.63|153.9|151.9|0
1635521700000|2021-10-29 15:35:00|155.66|153.66|154.37|152.37|155.82|153.82|153.9|151.9|0
1635522000000|2021-10-29 15:40:00|154.21|152.21|153.09|151.09|154.53|152.53|152.46|150.46|0
1635522300000|2021-10-29 15:45:00|152.93|150.93|153.09|151.09|153.25|151.25|152.3|150.3|0
1635522600000|2021-10-29 15:50:00|153.25|151.25|154.2|152.2|154.52|152.52|152.93|150.93|0
1635522900000|2021-10-29 15:55:00|154.36|152.36|153.88|151.88|155.48|153.48|153.88|151.88|0
1635523200000|2021-10-29 16:00:00|154.04|152.04|154.84|152.84|155|153|153.24|151.24|0
1635523500000|2021-10-29 16:05:00|155|153|156.44|154.44|156.6|154.6|154.84|152.84|0
1635523800000|2021-10-29 16:10:00|156.28|154.28|157.24|155.24|158.38|156.38|156.28|154.28|0
1635524100000|2021-10-29 16:15:00|157.41|155.41|157.89|155.89|157.89|155.89|157.08|155.08|0
1635524400000|2021-10-29 16:20:00|158.05|156.05|160.16|158.16|160.81|158.81|157.56|155.56|0
1635524700000|2021-10-29 16:25:00|160|158|160.97|158.97|160.97|158.97|159.18|157.18|0
1635525000000|2021-10-29 16:30:00|160.81|158.81|159.66|157.66|160.81|158.81|159.66|157.66|0
1635525300000|2021-10-29 16:35:00|159.83|157.83|160.15|158.15|160.31|158.31|159.66|157.66|0
1635525600000|2021-10-29 16:40:00|160.31|158.31|160.47|158.47|160.64|158.64|159.99|157.99|0
1635525900000|2021-10-29 16:45:00|160.31|158.31|159.17|157.17|160.47|158.47|159|157|0
1635526200000|2021-10-29 16:50:00|159.33|157.33|158.51|156.51|159.33|157.33|158.03|156.03|0
1635526500000|2021-10-29 16:55:00|158.67|156.67|158.18|156.18|159.16|157.16|157.86|155.86|0
1635526800000|2021-10-29 17:00:00|158.35|156.35|159.32|157.32|159.32|157.32|158.02|156.02|0
1635527100000|2021-10-29 17:05:00|159.16|157.16|158.99|156.99|159.16|157.16|158.34|156.34|0
1635527400000|2021-10-29 17:10:00|158.83|156.83|159.64|157.64|159.8|157.8|158.66|156.66|0
1635527700000|2021-10-29 17:15:00|159.47|157.47|160.78|158.78|160.78|158.78|159.31|157.31|0
1635528000000|2021-10-29 17:20:00|160.61|158.61|159.3|157.3|160.61|158.61|159.14|157.14|0
1635528300000|2021-10-29 17:25:00|159.47|157.47|158.98|156.98|159.63|157.63|158.81|156.81|0
1635528600000|2021-10-29 17:30:00|159.14|157.14|158.65|156.65|159.46|157.46|158.65|156.65|0
1635528900000|2021-10-29 17:35:00|158.81|156.81|158.64|156.64|158.97|156.97|158.16|156.16|0
1635529200000|2021-10-29 17:40:00|158.48|156.48|158.32|156.32|158.8|156.8|157.99|155.99|0
1635529500000|2021-10-29 17:45:00|158.31|156.31|156.86|154.86|158.48|156.48|156.37|154.37|0
1635529800000|2021-10-29 17:50:00|157.02|155.02|157.5|155.5|157.66|155.66|156.69|154.69|0
1635530100000|2021-10-29 17:55:00|157.34|155.34|158.14|156.14|158.47|156.47|157.34|155.34|0
1635530400000|2021-10-29 18:00:00|157.98|155.98|157.98|155.98|158.14|156.14|157.17|155.17|0
1635530700000|2021-10-29 18:05:00|158.05|156.05|158.14|156.14|158.3|156.3|157.49|155.49|0
1635531000000|2021-10-29 18:10:00|157.97|155.97|157.32|155.32|158.46|156.46|157.16|155.16|0
1635531300000|2021-10-29 18:15:00|157.48|155.48|155.71|153.71|157.48|155.48|155.55|153.55|0
1635531600000|2021-10-29 18:20:00|155.87|153.87|153.78|151.78|156.51|154.51|153.78|151.78|0
1635531900000|2021-10-29 18:25:00|153.86|151.86|152.5|150.5|154.1|152.1|152.5|150.5|0
1635532200000|2021-10-29 18:30:00|152.66|150.66|152.5|150.5|153.29|151.29|151.86|149.86|0
1635532500000|2021-10-29 18:35:00|152.66|150.66|153.45|151.45|154.09|152.09|152.66|150.66|0
1635532800000|2021-10-29 18:40:00|153.61|151.61|155.21|153.21|155.53|153.53|153.61|151.61|0
1635533100000|2021-10-29 18:45:00|155.37|153.37|155.36|153.36|155.69|153.69|154.24|152.24|0
1635533400000|2021-10-29 18:50:00|155.28|153.28|155.2|153.2|155.84|153.84|155.04|153.04|0
1635533700000|2021-10-29 18:55:00|155.36|153.36|154.88|152.88|155.84|153.84|154.4|152.4|0
1635534000000|2021-10-29 19:00:00|155.04|153.04|154.23|152.23|155.52|153.52|153.43|151.43|0
1635534300000|2021-10-29 19:05:00|154.39|152.39|155.03|153.03|155.67|153.67|153.91|151.91|0
1635534600000|2021-10-29 19:10:00|154.87|152.87|154.22|152.22|155.03|153.03|153.59|151.59|0
1635534900000|2021-10-29 19:15:00|154.06|152.06|152.62|150.62|154.38|152.38|151.04|149.04|0
1635535200000|2021-10-29 19:20:00|152.78|150.78|151.51|149.51|153.9|151.9|151.51|149.51|0
1635535500000|2021-10-29 19:25:00|151.67|149.67|152.94|150.94|153.1|151.1|151.35|149.35|0
1635535800000|2021-10-29 19:30:00|153.1|151.1|154.53|152.53|154.69|152.69|152.3|150.3|0
1635536100000|2021-10-29 19:35:00|154.37|152.37|155.65|153.65|156.62|154.62|154.37|152.37|0
1635536400000|2021-10-29 19:40:00|155.49|153.49|157.1|155.1|157.91|155.91|155.33|153.33|0
1635536700000|2021-10-29 19:45:00|157.42|155.42|158.39|156.39|159.37|157.37|157.42|155.42|0
1635537000000|2021-10-29 19:50:00|158.71|156.71|162.8|160.8|162.8|160.8|157.42|155.42|0
1635537300000|2021-10-29 19:55:00|162.64|160.64|160.83|158.83|163.46|161.46|160.17|158.17|0
1635537600000|2021-10-29 20:00:00|161.32|159.32|163.03|161.03|164.27|162.27|160.66|158.66|0
1635537900000|2021-10-29 20:05:00|163.2|161.2|162.87|160.87|163.2|161.2|161.89|159.89|0
1635538200000|2021-10-29 20:10:00|162.7|160.7|163.85|161.85|164.51|162.51|162.7|160.7|0
1635753600000|2021-11-01 08:00:00|168.35|166.35|167.68|165.68|168.52|166.52|167.19|165.19|0
1635753900000|2021-11-01 08:05:00|167.85|165.85|167.17|165.17|168.2|166.2|166.84|164.84|0
1635754200000|2021-11-01 08:10:00|167.34|165.34|168.34|166.34|168.34|166.34|167.17|165.17|0
1635754500000|2021-11-01 08:15:00|168.67|166.67|170.18|168.18|170.52|168.52|168.51|166.51|0
1635754800000|2021-11-01 08:20:00|170.35|168.35|170.85|168.85|171.19|169.19|170.18|168.18|0
1635755100000|2021-11-01 08:25:00|170.68|168.68|171.35|169.35|171.69|169.69|170.01|168.01|0
1635755400000|2021-11-01 08:30:00|171.19|169.19|171.18|169.18|172.03|170.03|171.01|169.01|0
1635755700000|2021-11-01 08:35:00|171.26|169.26|172.02|170.02|172.53|170.53|171.18|169.18|0
1635756000000|2021-11-01 08:40:00|171.85|169.85|172.53|170.53|172.53|170.53|171.68|169.68|0
1635756300000|2021-11-01 08:45:00|172.36|170.36|172.35|170.35|172.7|170.7|172.02|170.02|0
1635756600000|2021-11-01 08:50:00|172.19|170.19|172.86|170.86|172.86|170.86|172.18|170.18|0
1635756900000|2021-11-01 08:55:00|172.69|170.69|173.2|171.2|173.2|171.2|172.52|170.52|0
1635757200000|2021-11-01 09:00:00|173.03|171.03|174.38|172.38|174.38|172.38|172.69|170.69|0
1635757500000|2021-11-01 09:05:00|174.21|172.21|175.23|173.23|175.23|173.23|174.21|172.21|0
1635757800000|2021-11-01 09:10:00|175.4|173.4|174.55|172.55|175.57|173.57|174.38|172.38|0
1635758100000|2021-11-01 09:15:00|174.46|172.46|174.67|172.67|175.55|173.55|174.03|172.03|0
1635758400000|2021-11-01 09:20:00|174.5|172.5|174.5|172.5|174.67|172.67|174.33|172.33|0
1635758700000|2021-11-01 09:25:00|174.67|172.67|174.49|172.49|174.67|172.67|173.82|171.82|0
1635759000000|2021-11-01 09:30:00|174.58|172.58|174.66|172.66|174.83|172.83|173.98|171.98|0
1635759300000|2021-11-01 09:35:00|174.49|172.49|174.66|172.66|175|173|174.15|172.15|0
1635759600000|2021-11-01 09:40:00|174.83|172.83|174.31|172.31|174.83|172.83|174.14|172.14|0
1635759900000|2021-11-01 09:45:00|174.14|172.14|174.14|172.14|174.31|172.31|173.63|171.63|0
1635760200000|2021-11-01 09:50:00|173.97|171.97|173.97|171.97|174.31|172.31|173.97|171.97|0
1635760500000|2021-11-01 09:55:00|173.8|171.8|174.13|172.13|174.47|172.47|173.8|171.8|0
1635760800000|2021-11-01 10:00:00|174.3|172.3|174.3|172.3|174.47|172.47|173.96|171.96|0
1635761100000|2021-11-01 10:05:00|174.13|172.13|174.47|172.47|174.64|172.64|174.13|172.13|0
1635761400000|2021-11-01 10:10:00|174.46|172.46|174.8|172.8|174.97|172.97|174.29|172.29|0
1635761700000|2021-11-01 10:15:00|174.63|172.63|175.48|173.48|175.48|173.48|174.46|172.46|0
1635762000000|2021-11-01 10:20:00|175.31|173.31|174.96|172.96|175.48|173.48|174.96|172.96|0
1635762300000|2021-11-01 10:25:00|174.79|172.79|174.28|172.28|174.79|172.79|174.11|172.11|0
1635762600000|2021-11-01 10:30:00|174.45|172.45|174.79|172.79|174.96|172.96|174.28|172.28|0
1635762900000|2021-11-01 10:35:00|174.96|172.96|174.95|172.95|175.3|173.3|174.79|172.79|0
1635763200000|2021-11-01 10:40:00|174.78|172.78|174.61|172.61|174.95|172.95|174.61|172.61|0
1635763500000|2021-11-01 10:45:00|174.78|172.78|175.12|173.12|175.12|173.12|174.61|172.61|0
1635763800000|2021-11-01 10:50:00|174.95|172.95|175.45|173.45|175.8|173.8|174.95|172.95|0
1635764100000|2021-11-01 10:55:00|175.63|173.63|175.96|173.96|175.96|173.96|175.28|173.28|0
1635764400000|2021-11-01 11:00:00|175.79|173.79|176.47|174.47|176.47|174.47|175.79|173.79|0
1635764700000|2021-11-01 11:05:00|176.3|174.3|176.47|174.47|176.64|174.64|176.3|174.3|0
1635765000000|2021-11-01 11:10:00|176.3|174.3|175.78|173.78|176.47|174.47|175.78|173.78|0
1635765300000|2021-11-01 11:15:00|175.61|173.61|175.44|173.44|175.95|173.95|175.27|173.27|0
1635765600000|2021-11-01 11:20:00|175.27|173.27|175.09|173.09|175.27|173.27|174.92|172.92|0
1635765900000|2021-11-01 11:25:00|175.26|173.26|175.09|173.09|175.26|173.26|175.09|173.09|0
1635766200000|2021-11-01 11:30:00|174.92|172.92|174.4|172.4|174.92|172.92|174.4|172.4|0
1635766500000|2021-11-01 11:35:00|174.23|172.23|174.23|172.23|174.23|172.23|174.06|172.06|0
1635766800000|2021-11-01 11:40:00|174.06|172.06|174.06|172.06|174.06|172.06|173.72|171.72|0
1635767100000|2021-11-01 11:45:00|174.23|172.23|174.39|172.39|174.56|172.56|174.05|172.05|0
1635767400000|2021-11-01 11:50:00|174.22|172.22|174.39|172.39|174.56|172.56|174.13|172.13|0
1635767700000|2021-11-01 11:55:00|174.22|172.22|174.22|172.22|174.39|172.39|174.05|172.05|0
1635768000000|2021-11-01 12:00:00|174.05|172.05|173.53|171.53|174.22|172.22|173.53|171.53|0
1635768300000|2021-11-01 12:05:00|173.7|171.7|173.19|171.19|173.7|171.7|172.68|170.68|0
1635768600000|2021-11-01 12:10:00|173.02|171.02|173.02|171.02|173.19|171.19|172.68|170.68|0
1635768900000|2021-11-01 12:15:00|172.85|170.85|173.18|171.18|173.35|171.35|172.51|170.51|0
1635769200000|2021-11-01 12:20:00|173.35|171.35|173.01|171.01|173.35|171.35|172.84|170.84|0
1635769500000|2021-11-01 12:25:00|173.18|171.18|173.01|171.01|173.18|171.18|172.84|170.84|0
1635769800000|2021-11-01 12:30:00|172.84|170.84|171.48|169.48|172.84|170.84|171.48|169.48|0
1635770100000|2021-11-01 12:35:00|171.31|169.31|171.48|169.48|171.82|169.82|170.97|168.97|0
1635770400000|2021-11-01 12:40:00|171.31|169.31|170.8|168.8|171.48|169.48|170.46|168.46|0
1635770700000|2021-11-01 12:45:00|170.97|168.97|169.62|167.62|171.47|169.47|169.45|167.45|0
1635771000000|2021-11-01 12:50:00|169.45|167.45|169.86|167.86|169.95|167.95|169.45|167.45|0
1635771300000|2021-11-01 12:55:00|169.95|167.95|169.61|167.61|169.95|167.95|169.45|167.45|0
1635771600000|2021-11-01 13:00:00|169.44|167.44|168.6|166.6|169.78|167.78|168.44|166.44|0
1635771900000|2021-11-01 13:05:00|168.77|166.77|167.26|165.26|168.94|166.94|166.43|164.43|0
1635772200000|2021-11-01 13:10:00|167.1|165.1|168.76|166.76|168.93|166.93|167.1|165.1|0
1635772500000|2021-11-01 13:15:00|168.6|166.6|169.26|167.26|169.43|167.43|168.6|166.6|0
1635772800000|2021-11-01 13:20:00|169.09|167.09|169.09|167.09|169.09|167.09|168.42|166.42|0
1635773100000|2021-11-01 13:25:00|168.92|166.92|168.92|166.92|169.42|167.42|168.59|166.59|0
1635773400000|2021-11-01 13:30:00|169.09|167.09|169.92|167.92|171.44|169.44|167.42|165.42|0
1635773700000|2021-11-01 13:35:00|169.75|167.75|168.03|166.03|169.75|167.75|164.4|162.4|0
1635774000000|2021-11-01 13:40:00|167.36|165.36|165.85|163.85|167.86|165.86|165.69|163.69|0
1635774300000|2021-11-01 13:45:00|165.69|163.69|161.89|159.89|167.18|165.18|161.89|159.89|0
1635774600000|2021-11-01 13:50:00|161.72|159.72|163.36|161.36|164.35|162.35|160.74|158.74|0
1635774900000|2021-11-01 13:55:00|163.03|161.03|161.46|159.46|163.86|161.86|161.14|159.14|0
1635775200000|2021-11-01 14:00:00|161.63|159.63|156.02|154.02|161.63|159.63|154.58|152.58|0
1635775500000|2021-11-01 14:05:00|156.34|154.34|161.71|159.71|162.2|160.2|156.34|154.34|0
1635775800000|2021-11-01 14:10:00|161.54|159.54|160.39|158.39|162.2|160.2|159.09|157.09|0
1635776100000|2021-11-01 14:15:00|160.72|158.72|160.55|158.55|161.7|159.7|159.74|157.74|0
1635776400000|2021-11-01 14:20:00|160.39|158.39|158.59|156.59|162.19|160.19|157.95|155.95|0
1635776700000|2021-11-01 14:25:00|158.92|156.92|160.66|158.66|161.64|159.64|158.59|156.59|0
1635777000000|2021-11-01 14:30:00|160.5|158.5|159.84|157.84|160.5|158.5|158.22|156.22|0
1635777300000|2021-11-01 14:35:00|159.68|157.68|158.54|156.54|160|158|158.05|156.05|0
1635777600000|2021-11-01 14:40:00|158.7|156.7|158.54|156.54|159.67|157.67|157.41|155.41|0
1635777900000|2021-11-01 14:45:00|158.7|156.7|159.02|157.02|160|158|157.89|155.89|0
1635778200000|2021-11-01 14:50:00|159.34|157.34|156.91|154.91|160.48|158.48|156.91|154.91|0
1635778500000|2021-11-01 14:55:00|157.07|155.07|157.55|155.55|157.55|155.55|155.95|153.95|0
1635778800000|2021-11-01 15:00:00|157.72|155.72|160.96|158.96|161.61|159.61|157.39|155.39|0
1635779100000|2021-11-01 15:05:00|160.8|158.8|160.3|158.3|161.77|159.77|160.3|158.3|0
1635779400000|2021-11-01 15:10:00|160.14|158.14|159.49|157.49|160.3|158.3|158.68|156.68|0
1635779700000|2021-11-01 15:15:00|159.32|157.32|161.27|159.27|161.27|159.27|159.16|157.16|0
1635780000000|2021-11-01 15:20:00|161.11|159.11|162.42|160.42|163.07|161.07|161.11|159.11|0
1635780300000|2021-11-01 15:25:00|162.58|160.58|161.49|159.49|162.58|160.58|160.29|158.29|0
1635780600000|2021-11-01 15:30:00|161.33|159.33|162.8|160.8|163.13|161.13|161.33|159.33|0
1635780900000|2021-11-01 15:35:00|162.64|160.64|160.66|158.66|162.64|160.64|160.34|158.34|0
1635781200000|2021-11-01 15:40:00|160.5|158.5|161.81|159.81|161.81|159.81|159.85|157.85|0
1635781500000|2021-11-01 15:45:00|161.64|159.64|161.8|159.8|162.3|160.3|160.82|158.82|0
1635781800000|2021-11-01 15:50:00|161.97|159.97|160.82|158.82|161.97|159.97|160.49|158.49|0
1635782100000|2021-11-01 15:55:00|160.65|158.65|162.78|160.78|162.95|160.95|160.65|158.65|0
1635782400000|2021-11-01 16:00:00|162.95|160.95|162.78|160.78|162.95|160.95|162.12|160.12|0
1635782700000|2021-11-01 16:05:00|162.61|160.61|163.76|161.76|163.77|161.77|162.45|160.45|0
1635783000000|2021-11-01 16:10:00|163.6|161.6|163.76|161.76|164.26|162.26|163.27|161.27|0
1635783300000|2021-11-01 16:15:00|163.6|161.6|163.43|161.43|164.09|162.09|162.61|160.61|0
1635783600000|2021-11-01 16:20:00|163.59|161.59|163.92|161.92|164.42|162.42|163.26|161.26|0
1635783900000|2021-11-01 16:25:00|163.75|161.75|164.08|162.08|164.25|162.25|163.09|161.09|0
1635784200000|2021-11-01 16:30:00|164.25|162.25|162.72|160.72|164.25|162.25|162.55|160.55|0
1635784500000|2021-11-01 16:35:00|162.55|160.55|163.88|161.88|163.88|161.88|162.39|160.39|0
1635784800000|2021-11-01 16:40:00|163.71|161.71|164.21|162.21|164.87|162.87|163.71|161.71|0
1635785100000|2021-11-01 16:45:00|164.04|162.04|164.54|162.54|164.7|162.7|163.21|161.21|0
1635785400000|2021-11-01 16:50:00|164.62|162.62|164.7|162.7|164.87|162.87|164.2|162.2|0
1635785700000|2021-11-01 16:55:00|164.87|162.87|164.86|162.86|165.03|163.03|164.53|162.53|0
1635786000000|2021-11-01 17:00:00|165.03|163.03|164.69|162.69|165.2|163.2|164.69|162.69|0
1635786300000|2021-11-01 17:05:00|164.86|162.86|163.69|161.69|165.02|163.02|163.69|161.69|0
1635786600000|2021-11-01 17:10:00|163.86|161.86|164.02|162.02|164.02|162.02|163.35|161.35|0
1635786900000|2021-11-01 17:15:00|163.85|161.85|163.35|161.35|164.68|162.68|163.18|161.18|0
1635787200000|2021-11-01 17:20:00|163.18|161.18|160.04|158.04|163.35|161.35|159.79|157.79|0
1635787500000|2021-11-01 17:25:00|160.21|158.21|160.04|158.04|161.36|159.36|159.06|157.06|0
1635787800000|2021-11-01 17:30:00|159.87|157.87|159.71|157.71|160.04|158.04|158.73|156.73|0
1635788100000|2021-11-01 17:35:00|159.54|157.54|160.36|158.36|160.86|158.86|159.38|157.38|0
1635788400000|2021-11-01 17:40:00|160.52|158.52|157.25|155.25|160.52|158.52|157.08|155.08|0
1635788700000|2021-11-01 17:45:00|157.08|155.08|157.89|155.89|158.39|156.39|157.08|155.08|0
1635789000000|2021-11-01 17:50:00|157.73|155.73|156.26|154.26|158.06|156.06|156.26|154.26|0
1635789300000|2021-11-01 17:55:00|156.43|154.43|157.4|155.4|157.73|155.73|156.43|154.43|0
1635789600000|2021-11-01 18:00:00|157.24|155.24|156.26|154.26|157.89|155.89|156.09|154.09|0
1635789900000|2021-11-01 18:05:00|156.58|154.58|156.9|154.9|157.39|155.39|155.93|153.93|0
1635790200000|2021-11-01 18:10:00|156.74|154.74|155.12|153.12|157.39|155.39|154.63|152.63|0
1635790500000|2021-11-01 18:15:00|154.95|152.95|154.3|152.3|155.28|153.28|153.34|151.34|0
1635790800000|2021-11-01 18:20:00|154.14|152.14|156.57|154.57|156.73|154.73|153.98|151.98|0
1635791100000|2021-11-01 18:25:00|156.4|154.4|155.91|153.91|156.73|154.73|155.59|153.59|0
1635791400000|2021-11-01 18:30:00|156.08|154.08|158.35|156.35|158.35|156.35|156.08|154.08|0
1635791700000|2021-11-01 18:35:00|158.03|156.03|157.37|155.37|159|157|157.37|155.37|0
1635792000000|2021-11-01 18:40:00|157.53|155.53|159.16|157.16|159.16|157.16|157.53|155.53|0
1635792300000|2021-11-01 18:45:00|159|157|159.98|157.98|159.98|157.98|159|157|0
1635792600000|2021-11-01 18:50:00|159.82|157.82|158.83|156.83|159.98|157.98|158.67|156.67|0
1635792900000|2021-11-01 18:55:00|158.99|156.99|159.64|157.64|160.3|158.3|158.83|156.83|0
1635793200000|2021-11-01 19:00:00|159.48|157.48|160.3|158.3|160.3|158.3|158.82|156.82|0
1635793500000|2021-11-01 19:05:00|160.38|158.38|159.8|157.8|160.46|158.46|159.47|157.47|0
1635793800000|2021-11-01 19:10:00|159.97|157.97|160.46|158.46|160.62|158.62|159.96|157.96|0
1635794100000|2021-11-01 19:15:00|160.29|158.29|159.79|157.79|160.45|158.45|159.63|157.63|0
1635794400000|2021-11-01 19:20:00|159.96|157.96|161.44|159.44|161.44|159.44|157.99|155.99|0
1635794700000|2021-11-01 19:25:00|161.6|159.6|160.77|158.77|161.77|159.77|160.61|158.61|0
1635795000000|2021-11-01 19:30:00|160.94|158.94|162.59|160.59|162.59|160.59|160.94|158.94|0
1635795300000|2021-11-01 19:35:00|162.42|160.42|161.92|159.92|162.92|160.92|161.1|159.1|0
1635795600000|2021-11-01 19:40:00|162.09|160.09|162.75|160.75|163.08|161.08|161.1|159.1|0
1635795900000|2021-11-01 19:45:00|162.83|160.83|162.91|160.91|163.41|161.41|162.42|160.42|0
1635796200000|2021-11-01 19:50:00|163.41|161.41|162.08|160.08|164.41|162.41|161.42|159.42|0
1635796500000|2021-11-01 19:55:00|162.24|160.24|165.23|163.23|166.24|164.24|161.58|159.58|0
1635796800000|2021-11-01 20:00:00|165.4|163.4|164.56|162.56|165.57|163.57|164.23|162.23|0
1635797100000|2021-11-01 20:05:00|164.73|162.73|163.73|161.73|164.9|162.9|163.56|161.56|0
1635797400000|2021-11-01 20:10:00|163.56|161.56|164.39|162.39|165.22|163.22|163.39|161.39|0
1635797700000|2021-11-01 20:15:00|164.09|161.69|164.58|162.18|164.75|162.35|164.09|161.69|0
1635798000000|2021-11-01 20:20:00|164.75|162.35|165.08|162.68|165.25|162.85|164.75|162.35|0
1635798300000|2021-11-01 20:25:00|165.25|162.85|165.24|162.84|165.42|163.02|165.24|162.84|0
1635798600000|2021-11-01 20:30:00|165.41|163.01|165.58|163.18|165.58|163.18|165.24|162.84|0
1635798900000|2021-11-01 20:35:00|165.41|163.01|165.24|162.84|165.41|163.01|165.24|162.84|0
1635799200000|2021-11-01 20:40:00|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1635799500000|2021-11-01 20:45:00|165.4|163|165.56|163.16|165.57|163.17|165.23|162.83|0
1635799800000|2021-11-01 20:50:00|165.4|163|165.23|162.83|165.56|163.16|165.23|162.83|0
1635800100000|2021-11-01 20:55:00|165.39|162.99|165.64|163.24|165.64|163.24|165.22|162.82|0
1635800400000|2021-11-01 21:00:00|165.58|163.18|165.46|163.06|165.58|163.18|165.31|162.91|0
1635800700000|2021-11-01 21:05:00|165.49|163.09|165.28|162.88|165.49|163.09|165.24|162.84|0
1635801000000|2021-11-01 21:10:00|165.26|162.86|164.99|162.59|165.26|162.86|164.94|162.54|0
1635801300000|2021-11-01 21:15:00|165.01|162.61|165.18|162.78|165.21|162.81|164.96|162.56|0
1635801600000|2021-11-01 21:20:00|165.21|162.81|165.25|162.85|165.3|162.9|165.21|162.81|0
1635801900000|2021-11-01 21:25:00|164.93|162.53|165.13|162.73|165.13|162.73|164.93|162.53|0
1635802200000|2021-11-01 21:30:00|165.05|162.65|165.1|162.7|165.13|162.73|165.05|162.65|0
1635802500000|2021-11-01 21:35:00|165.05|162.65|165.07|162.67|165.12|162.72|165.05|162.65|0
1635802800000|2021-11-01 21:40:00|165.12|162.72|165.12|162.72|165.12|162.72|165.04|162.64|0
1635803100000|2021-11-01 21:45:00|165.11|162.71|165.19|162.79|165.23|162.83|165.11|162.71|0
1635803400000|2021-11-01 21:50:00|165.16|162.76|165.3|162.9|165.3|162.9|165.16|162.76|0
1635803700000|2021-11-01 21:55:00|165.32|162.92|165.18|162.78|165.42|163.02|165.18|162.78|0
1635804000000|2021-11-01 22:00:00|165.93|163.53|164.68|162.28|165.93|163.53|164.51|162.11|0
1635804300000|2021-11-01 22:05:00|164.59|162.19|164.34|161.94|164.68|162.28|164.17|161.77|0
1635804600000|2021-11-01 22:10:00|164.5|162.1|164.33|161.93|164.67|162.27|164.33|161.93|0
1635804900000|2021-11-01 22:15:00|164.17|161.77|163.67|161.27|164.17|161.77|163.67|161.27|0
1635805200000|2021-11-01 22:20:00|163.83|161.43|164.66|162.26|164.83|162.43|163.66|161.26|0
1635805500000|2021-11-01 22:25:00|164.83|162.43|165.49|163.09|165.5|163.1|164.83|162.43|0
1635805800000|2021-11-01 22:30:00|165.66|163.26|165.49|163.09|166.16|163.76|165.49|163.09|0
1635806100000|2021-11-01 22:35:00|165.66|163.26|166.32|163.92|166.32|163.92|165.49|163.09|0
1635806400000|2021-11-01 22:40:00|166.49|164.09|167.16|164.76|167.16|164.76|166.49|164.09|0
1635806700000|2021-11-01 22:45:00|166.99|164.59|166.32|163.92|167.16|164.76|166.32|163.92|0
1635807000000|2021-11-01 22:50:00|166.23|163.83|166.48|164.08|166.48|164.08|166.15|163.75|0
1635807300000|2021-11-01 22:55:00|166.65|164.25|166.81|164.41|167.15|164.75|166.48|164.08|0
1635807600000|2021-11-01 23:00:00|166.73|164.33|165.64|163.24|166.73|164.33|165.3|162.9|0
1635807900000|2021-11-01 23:05:00|165.55|163.15|165.13|162.73|165.64|163.24|164.46|162.06|0
1635808200000|2021-11-01 23:10:00|165.3|162.9|164.29|161.89|165.46|163.06|163.96|161.56|0
1635808500000|2021-11-01 23:15:00|164.46|162.06|165.12|162.72|165.29|162.89|164.29|161.89|0
1635808800000|2021-11-01 23:20:00|165.29|162.89|165.12|162.72|165.62|163.22|165.12|162.72|0
1635809100000|2021-11-01 23:25:00|165.2|162.8|165.78|163.38|166.12|163.72|165.2|162.8|0
1635809400000|2021-11-01 23:30:00|165.62|163.22|164.44|162.04|165.62|163.22|164.28|161.88|0
1635809700000|2021-11-01 23:35:00|164.61|162.21|164.44|162.04|164.78|162.38|164.11|161.71|0
1635810000000|2021-11-01 23:40:00|164.27|161.87|164.44|162.04|164.77|162.37|164.1|161.7|0
1635810300000|2021-11-01 23:45:00|164.6|162.2|164.6|162.2|164.94|162.54|164.6|162.2|0
1635810600000|2021-11-01 23:50:00|164.77|162.37|164.43|162.03|164.77|162.37|164.26|161.86|0
1635810900000|2021-11-01 23:55:00|164.51|162.11|164.09|161.69|164.76|162.36|163.93|161.53|0
1635811200000|2021-11-02 00:00:00|163.76|161.36|163.92|161.52|164.59|162.19|163.26|160.86|0
1635811500000|2021-11-02 00:05:00|164.09|161.69|163.75|161.35|164.59|162.19|163.75|161.35|0
1635811800000|2021-11-02 00:10:00|163.59|161.19|163.42|161.02|163.75|161.35|162.92|160.52|0
1635812100000|2021-11-02 00:15:00|163.58|161.18|163.41|161.01|163.91|161.51|162.92|160.52|0
1635812400000|2021-11-02 00:20:00|163.58|161.18|163.24|160.84|163.91|161.51|163.08|160.68|0
1635812700000|2021-11-02 00:25:00|163.41|161.01|163.07|160.67|163.57|161.17|162.91|160.51|0
1635813000000|2021-11-02 00:30:00|163.24|160.84|163.07|160.67|163.4|161|162.82|160.42|0
1635813300000|2021-11-02 00:35:00|162.98|160.58|163.23|160.83|163.4|161|162.9|160.5|0
1635813600000|2021-11-02 00:40:00|163.14|160.74|163.06|160.66|163.56|161.16|163.06|160.66|0
1635813900000|2021-11-02 00:45:00|162.9|160.5|163.39|160.99|163.56|161.16|162.9|160.5|0
1635814200000|2021-11-02 00:50:00|163.56|161.16|163.22|160.82|164.06|161.66|163.22|160.82|0
1635814500000|2021-11-02 00:55:00|163.3|160.9|163.8|161.4|163.96|161.56|163.22|160.82|0
1635814800000|2021-11-02 01:00:00|163.88|161.48|163.88|161.48|164.71|162.31|163.55|161.15|0
1635815100000|2021-11-02 01:05:00|164.05|161.65|165.04|162.64|165.04|162.64|164.05|161.65|0
1635815400000|2021-11-02 01:10:00|165.21|162.81|164.54|162.14|165.21|162.81|164.54|162.14|0
1635815700000|2021-11-02 01:15:00|164.71|162.31|163.87|161.47|164.71|162.31|163.87|161.47|0
1635816000000|2021-11-02 01:20:00|164.03|161.63|163.53|161.13|164.2|161.8|163.37|160.97|0
1635816300000|2021-11-02 01:25:00|163.37|160.97|163.36|160.96|163.53|161.13|163.03|160.63|0
1635816600000|2021-11-02 01:30:00|163.69|161.29|161.04|158.64|163.69|161.29|161.04|158.64|0
1635816900000|2021-11-02 01:35:00|160.87|158.47|161.03|158.63|161.2|158.8|160.54|158.14|0
1635817200000|2021-11-02 01:40:00|161.11|158.71|161.2|158.8|161.44|159.04|160.54|158.14|0
1635817500000|2021-11-02 01:45:00|161.36|158.96|160.7|158.3|161.36|158.96|160.37|157.97|0
1635817800000|2021-11-02 01:50:00|160.53|158.13|161.02|158.62|161.19|158.79|160.37|157.97|0
1635818100000|2021-11-02 01:55:00|160.86|158.46|160.69|158.29|161.19|158.79|160.69|158.29|0
1635818400000|2021-11-02 02:00:00|160.86|158.46|161.51|159.11|161.51|159.11|160.69|158.29|0
1635818700000|2021-11-02 02:05:00|161.35|158.95|160.19|157.79|161.35|158.95|160.02|157.62|0
1635819000000|2021-11-02 02:10:00|160.35|157.95|160.51|158.11|160.85|158.45|160.19|157.79|0
1635819300000|2021-11-02 02:15:00|160.35|157.95|160.02|157.62|160.76|158.36|159.93|157.53|0
1635819600000|2021-11-02 02:20:00|159.93|157.53|160.18|157.78|160.34|157.94|159.85|157.45|0
1635819900000|2021-11-02 02:25:00|160.26|157.86|160.17|157.77|160.51|158.11|160.17|157.77|0
1635820200000|2021-11-02 02:30:00|160.01|157.61|158.69|156.29|160.01|157.61|158.53|156.13|0
1635820500000|2021-11-02 02:35:00|158.53|156.13|159.18|156.78|159.18|156.78|158.36|155.96|0
1635820800000|2021-11-02 02:40:00|159.02|156.62|158.69|156.29|159.18|156.78|158.36|155.96|0
1635821100000|2021-11-02 02:45:00|158.6|156.2|158.52|156.12|158.85|156.45|158.36|155.96|0
1635821400000|2021-11-02 02:50:00|158.68|156.28|158.35|155.95|158.84|156.44|158.35|155.95|0
1635821700000|2021-11-02 02:55:00|158.51|156.11|158.59|156.19|158.84|156.44|158.35|155.95|0
1635822000000|2021-11-02 03:00:00|158.67|156.27|159.33|156.93|159.33|156.93|158.51|156.11|0
1635822300000|2021-11-02 03:05:00|159.24|156.84|159.32|156.92|159.49|157.09|159.16|156.76|0
1635822600000|2021-11-02 03:10:00|159.16|156.76|158.34|155.94|159.16|156.76|157.68|155.28|0
1635822900000|2021-11-02 03:15:00|158.17|155.77|157.68|155.28|158.66|156.26|157.68|155.28|0
1635823200000|2021-11-02 03:20:00|157.84|155.44|158|155.6|158|155.6|157.19|154.79|0
1635823500000|2021-11-02 03:25:00|157.84|155.44|158|155.6|158.16|155.76|157.67|155.27|0
1635823800000|2021-11-02 03:30:00|158.16|155.76|158.16|155.76|158.49|156.09|157.83|155.43|0
1635824100000|2021-11-02 03:35:00|157.99|155.59|158.81|156.41|158.81|156.41|157.99|155.59|0
1635824400000|2021-11-02 03:40:00|158.97|156.57|158.64|156.24|158.97|156.57|158.64|156.24|0
1635824700000|2021-11-02 03:45:00|158.56|156.16|158.47|156.07|158.64|156.24|158.31|155.91|0
1635825000000|2021-11-02 03:50:00|158.55|156.15|158.47|156.07|158.64|156.24|158.31|155.91|0
1635825300000|2021-11-02 03:55:00|158.63|156.23|159.12|156.72|159.12|156.72|158.47|156.07|0
1635825600000|2021-11-02 04:00:00|159.29|156.89|159.12|156.72|159.29|156.89|158.95|156.55|0
1635825900000|2021-11-02 04:05:00|159.28|156.88|159.44|157.04|159.61|157.21|159.12|156.72|0
1635826200000|2021-11-02 04:10:00|159.61|157.21|159.77|157.37|159.94|157.54|159.44|157.04|0
1635826500000|2021-11-02 04:15:00|159.6|157.2|159.27|156.87|159.6|157.2|159.27|156.87|0
1635826800000|2021-11-02 04:20:00|159.44|157.04|159.1|156.7|159.44|157.04|158.94|156.54|0
1635827100000|2021-11-02 04:25:00|158.94|156.54|159.26|156.86|159.27|156.87|158.78|156.38|0
1635827400000|2021-11-02 04:30:00|159.43|157.03|159.43|157.03|159.76|157.36|159.43|157.03|0
1635827700000|2021-11-02 04:35:00|159.42|157.02|159.26|156.86|159.59|157.19|159.09|156.69|0
1635828000000|2021-11-02 04:40:00|159.09|156.69|159.25|156.85|159.58|157.18|159.09|156.69|0
1635828300000|2021-11-02 04:45:00|159.42|157.02|159.25|156.85|159.42|157.02|159.09|156.69|0
1635828600000|2021-11-02 04:50:00|159.41|157.01|159.08|156.68|159.41|157.01|158.92|156.52|0
1635828900000|2021-11-02 04:55:00|158.92|156.52|158.91|156.51|159.25|156.85|158.75|156.35|0
1635829200000|2021-11-02 05:00:00|158.75|156.35|158.42|156.02|159.08|156.68|158.09|155.69|0
1635829500000|2021-11-02 05:05:00|158.26|155.86|159.4|157|159.4|157|158.26|155.86|0
1635829800000|2021-11-02 05:10:00|159.24|156.84|159.72|157.32|159.73|157.33|159.07|156.67|0
1635830100000|2021-11-02 05:15:00|159.89|157.49|159.23|156.83|159.89|157.49|159.23|156.83|0
1635830400000|2021-11-02 05:20:00|159.39|156.99|159.47|157.07|159.72|157.32|159.06|156.66|0
1635830700000|2021-11-02 05:25:00|159.39|156.99|159.71|157.31|159.88|157.48|159.39|156.99|0
1635831000000|2021-11-02 05:30:00|159.79|157.39|160.04|157.64|160.54|158.14|159.79|157.39|0
1635831300000|2021-11-02 05:35:00|159.87|157.47|162.35|159.95|162.52|160.12|159.87|157.47|0
1635831600000|2021-11-02 05:40:00|162.68|160.28|162.51|160.11|163.01|160.61|162.35|159.95|0
1635831900000|2021-11-02 05:45:00|162.68|160.28|162.34|159.94|162.68|160.28|162.18|159.78|0
1635832200000|2021-11-02 05:50:00|162.51|160.11|163.1|160.7|163.76|161.36|162.34|159.94|0
1635832500000|2021-11-02 05:55:00|162.93|160.53|162.43|160.03|162.93|160.53|162.27|159.87|0
1635832800000|2021-11-02 06:00:00|162.26|159.86|161.11|158.71|162.26|159.86|161.11|158.71|0
1635833100000|2021-11-02 06:05:00|160.94|158.54|162.01|159.61|162.09|159.69|160.78|158.38|0
1635833400000|2021-11-02 06:10:00|162.09|159.69|161.59|159.19|162.09|159.69|161.59|159.19|0
1635833700000|2021-11-02 06:15:00|161.76|159.36|162.58|160.18|162.91|160.51|161.76|159.36|0
1635834000000|2021-11-02 06:20:00|162.42|160.02|162.41|160.01|162.91|160.51|162.08|159.68|0
1635834300000|2021-11-02 06:25:00|162.25|159.85|161.75|159.35|162.25|159.85|161.42|159.02|0
1635834600000|2021-11-02 06:30:00|161.91|159.51|162.65|160.25|162.74|160.34|161.42|159.02|0
1635834900000|2021-11-02 06:35:00|162.57|160.17|162.57|160.17|163.07|160.67|162.57|160.17|0
1635835200000|2021-11-02 06:40:00|162.73|160.33|162.73|160.33|162.73|160.33|162.4|160|0
1635835500000|2021-11-02 06:45:00|162.64|160.24|162.89|160.49|163.06|160.66|162.4|160|0
1635835800000|2021-11-02 06:50:00|162.97|160.57|164.38|161.98|164.38|161.98|162.89|160.49|0
1635836100000|2021-11-02 06:55:00|164.22|161.82|163.88|161.48|164.22|161.82|163.63|161.23|0
1635836400000|2021-11-02 07:00:00|163.71|161.31|163.05|160.65|164.05|161.65|162.88|160.48|0
1635836700000|2021-11-02 07:05:00|163.01|161.01|163.09|161.09|163.51|161.51|162.84|160.84|0
1635837000000|2021-11-02 07:10:00|163.17|161.17|163.83|161.83|163.84|161.84|163.01|161.01|0
1635837300000|2021-11-02 07:15:00|163.75|161.75|164.74|162.74|165.92|163.92|163.75|161.75|0
1635837600000|2021-11-02 07:20:00|164.57|162.57|163.65|161.65|164.74|162.74|162.74|160.74|0
1635837900000|2021-11-02 07:25:00|163.73|161.73|163.06|161.06|163.73|161.73|162.57|160.57|0
1635838200000|2021-11-02 07:30:00|163.23|161.23|163.39|161.39|163.39|161.39|162.73|160.73|0
1635838500000|2021-11-02 07:35:00|163.23|161.23|164.06|162.06|164.22|162.22|163.23|161.23|0
1635838800000|2021-11-02 07:40:00|164.22|162.22|163.39|161.39|164.22|162.22|163.39|161.39|0
1635839100000|2021-11-02 07:45:00|163.22|161.22|164.05|162.05|164.05|162.05|163.22|161.22|0
1635839400000|2021-11-02 07:50:00|163.88|161.88|165.38|163.38|165.38|163.38|163.88|161.88|0
1635839700000|2021-11-02 07:55:00|165.21|163.21|164.54|162.54|165.71|163.71|164.37|162.37|0
1635840000000|2021-11-02 08:00:00|164.71|162.71|163.87|161.87|164.71|162.71|163.54|161.54|0
1635840300000|2021-11-02 08:05:00|163.7|161.7|163.87|161.87|165.04|163.04|163.7|161.7|0
1635840600000|2021-11-02 08:10:00|163.7|161.7|164.03|162.03|164.37|162.37|163.53|161.53|0
1635840900000|2021-11-02 08:15:00|163.94|161.94|163.53|161.53|164.11|162.11|163.53|161.53|0
1635841200000|2021-11-02 08:20:00|163.69|161.69|163.86|161.86|164.52|162.52|163.53|161.53|0
1635841500000|2021-11-02 08:25:00|164.02|162.02|164.52|162.52|165.19|163.19|164.02|162.02|0
1635841800000|2021-11-02 08:30:00|164.19|162.19|165.35|163.35|165.69|163.69|164.18|162.18|0
1635842100000|2021-11-02 08:35:00|165.18|163.18|164.85|162.85|165.52|163.52|164.85|162.85|0
1635842400000|2021-11-02 08:40:00|164.68|162.68|164.84|162.84|165.26|163.26|164.68|162.68|0
1635842700000|2021-11-02 08:45:00|165.01|163.01|164|162|165.17|163.17|163.67|161.67|0
1635843000000|2021-11-02 08:50:00|164.17|162.17|163.5|161.5|164.17|162.17|163.33|161.33|0
1635843300000|2021-11-02 08:55:00|163.67|161.67|162|160|164|162|161.84|159.84|0
1635843600000|2021-11-02 09:00:00|161.84|159.84|162|160|162.17|160.17|160.68|158.68|0
1635843900000|2021-11-02 09:05:00|162.17|160.17|162.99|160.99|163.32|161.32|162|160|0
1635844200000|2021-11-02 09:10:00|162.83|160.83|163.15|161.15|163.49|161.49|162.66|160.66|0
1635844500000|2021-11-02 09:15:00|162.99|160.99|162.82|160.82|163.65|161.65|162.49|160.49|0
1635844800000|2021-11-02 09:20:00|162.98|160.98|164.48|162.48|164.65|162.65|162.82|160.82|0
1635845100000|2021-11-02 09:25:00|164.31|162.31|163.72|161.72|164.31|162.31|163.48|161.48|0
1635845400000|2021-11-02 09:30:00|163.81|161.81|163.14|161.14|164.31|162.31|163.14|161.14|0
1635845700000|2021-11-02 09:35:00|162.97|160.97|162.14|160.14|163.3|161.3|162.14|160.14|0
1635846000000|2021-11-02 09:40:00|162.31|160.31|162.47|160.47|162.64|160.64|161.81|159.81|0
1635846300000|2021-11-02 09:45:00|162.55|160.55|162.8|160.8|163.13|161.13|162.47|160.47|0
1635846600000|2021-11-02 09:50:00|162.63|160.63|162.79|160.79|162.96|160.96|162.3|160.3|0
1635846900000|2021-11-02 09:55:00|162.96|160.96|163.79|161.79|163.95|161.95|162.46|160.46|0
1635847200000|2021-11-02 10:00:00|163.62|161.62|163.28|161.28|164.12|162.12|163.12|161.12|0
1635847500000|2021-11-02 10:05:00|163.2|161.2|161.79|159.79|163.28|161.28|161.79|159.79|0
1635847800000|2021-11-02 10:10:00|161.7|159.7|162.61|160.61|162.61|160.61|161.7|159.7|0
1635848100000|2021-11-02 10:15:00|162.45|160.45|162.77|160.77|162.94|160.94|162.44|160.44|0
1635848400000|2021-11-02 10:20:00|162.94|160.94|163.6|161.6|163.6|161.6|162.28|160.28|0
1635848700000|2021-11-02 10:25:00|163.44|161.44|162.93|160.93|163.77|161.77|162.44|160.44|0
1635849000000|2021-11-02 10:30:00|163.27|161.27|163.93|161.93|164.09|162.09|163.27|161.27|0
1635849300000|2021-11-02 10:35:00|164.09|162.09|163.92|161.92|164.26|162.26|163.43|161.43|0
1635849600000|2021-11-02 10:40:00|163.76|161.76|164.17|162.17|164.59|162.59|163.76|161.76|0
1635849900000|2021-11-02 10:45:00|164.25|162.25|164.42|162.42|164.75|162.75|164.09|162.09|0
1635850200000|2021-11-02 10:50:00|164.25|162.25|164.58|162.58|164.75|162.75|164.25|162.25|0
1635850500000|2021-11-02 10:55:00|164.75|162.75|165.24|163.24|165.24|163.24|164.58|162.58|0
1635850800000|2021-11-02 11:00:00|165.75|163.75|165.24|163.24|165.75|163.75|165.24|163.24|0
1635851100000|2021-11-02 11:05:00|165.07|163.07|164.4|162.4|165.07|163.07|163.9|161.9|0
1635851400000|2021-11-02 11:10:00|164.57|162.57|165.07|163.07|165.24|163.24|164.57|162.57|0
1635851700000|2021-11-02 11:15:00|164.9|162.9|165.06|163.06|165.07|163.07|164.14|162.14|0
1635852000000|2021-11-02 11:20:00|165.23|163.23|165.23|163.23|165.56|163.56|164.89|162.89|0
1635852300000|2021-11-02 11:25:00|165.06|163.06|164.72|162.72|165.06|163.06|164.56|162.56|0
1635852600000|2021-11-02 11:30:00|164.89|162.89|166.56|164.56|166.73|164.73|164.72|162.72|0
1635852900000|2021-11-02 11:35:00|166.39|164.39|166.56|164.56|167.06|165.06|166.22|164.22|0
1635853200000|2021-11-02 11:40:00|166.72|164.72|166.39|164.39|166.72|164.72|166.39|164.39|0
1635853500000|2021-11-02 11:45:00|166.55|164.55|166.21|164.21|166.72|164.72|165.71|163.71|0
1635853800000|2021-11-02 11:50:00|166.05|164.05|165.87|163.87|166.21|164.21|165.54|163.54|0
1635854100000|2021-11-02 11:55:00|165.71|163.71|165.7|163.7|165.87|163.87|165.54|163.54|0
1635854400000|2021-11-02 12:00:00|165.87|163.87|166.37|164.37|166.37|164.37|165.87|163.87|0
1635854700000|2021-11-02 12:05:00|166.54|164.54|166.37|164.37|166.54|164.54|166.03|164.03|0
1635855000000|2021-11-02 12:10:00|166.2|164.2|167.37|165.37|167.54|165.54|166.2|164.2|0
1635855300000|2021-11-02 12:15:00|167.2|165.2|166.53|164.53|167.37|165.37|166.36|164.36|0
1635855600000|2021-11-02 12:20:00|166.36|164.36|166.69|164.69|166.86|164.86|166.36|164.36|0
1635855900000|2021-11-02 12:25:00|166.52|164.52|166.86|164.86|167.03|165.03|166.52|164.52|0
1635856200000|2021-11-02 12:30:00|166.69|164.69|167.19|165.19|167.36|165.36|166.69|164.69|0
1635856500000|2021-11-02 12:35:00|167.36|165.36|167.52|165.52|167.86|165.86|167.36|165.36|0
1635856800000|2021-11-02 12:40:00|167.35|165.35|167.18|165.18|167.35|165.35|167.18|165.18|0
1635857100000|2021-11-02 12:45:00|167.01|165.01|167.01|165.01|167.18|165.18|166.84|164.84|0
1635857400000|2021-11-02 12:50:00|167.18|165.18|167.01|165.01|167.68|165.68|167.01|165.01|0
1635857700000|2021-11-02 12:55:00|167.18|165.18|166.84|164.84|167.85|165.85|166.67|164.67|0
1635858000000|2021-11-02 13:00:00|166.83|164.83|166.66|164.66|167.51|165.51|166.66|164.66|0
1635858300000|2021-11-02 13:05:00|166.5|164.5|166.32|164.32|166.83|164.83|166.32|164.32|0
1635858600000|2021-11-02 13:10:00|166.49|164.49|166.15|164.15|166.49|164.49|165.48|163.48|0
1635858900000|2021-11-02 13:15:00|166.32|164.32|165.81|163.81|166.49|164.49|165.81|163.81|0
1635859200000|2021-11-02 13:20:00|165.98|163.98|165.98|163.98|166.48|164.48|165.98|163.98|0
1635859500000|2021-11-02 13:25:00|166.14|164.14|166.14|164.14|166.48|164.48|165.64|163.64|0
1635859800000|2021-11-02 13:30:00|166.48|164.48|165.3|163.3|168.33|166.33|165.13|163.13|0
1635860100000|2021-11-02 13:35:00|165.63|163.63|169.65|167.65|169.66|167.66|165.63|163.63|0
1635860400000|2021-11-02 13:40:00|169.82|167.82|168.63|166.63|169.99|167.99|167.11|165.11|0
1635860700000|2021-11-02 13:45:00|168.97|166.97|169.82|167.82|170.5|168.5|168.8|166.8|0
1635861000000|2021-11-02 13:50:00|168.97|166.97|171.52|169.52|171.52|169.52|168.8|166.8|0
1635861300000|2021-11-02 13:55:00|171.69|169.69|172.82|170.82|172.82|170.82|169.81|167.81|0
1635861600000|2021-11-02 14:00:00|173.16|171.16|173.67|171.67|173.85|171.85|171.27|169.27|0
1635861900000|2021-11-02 14:05:00|174.01|172.01|172.46|170.46|174.01|172.01|170.93|168.93|0
1635862200000|2021-11-02 14:10:00|172.63|170.63|170.07|168.07|173.15|171.15|169.22|167.22|0
1635862500000|2021-11-02 14:15:00|170.24|168.24|170.92|168.92|172.8|170.8|170.07|168.07|0
1635862800000|2021-11-02 14:20:00|171.26|169.26|171.94|169.94|172.45|170.45|171.09|169.09|0
1635863100000|2021-11-02 14:25:00|172.28|170.28|172.62|170.62|173.13|171.13|171.59|169.59|0
1635863400000|2021-11-02 14:30:00|172.79|170.79|173.13|171.13|173.47|171.47|172.1|170.1|0
1635863700000|2021-11-02 14:35:00|172.79|170.79|173.81|171.81|173.98|171.98|171.76|169.76|0
1635864000000|2021-11-02 14:40:00|173.98|171.98|172.61|170.61|174.16|172.16|172.61|170.61|0
1635864300000|2021-11-02 14:45:00|172.95|170.95|174.15|172.15|174.32|172.32|172.26|170.26|0
1635864600000|2021-11-02 14:50:00|173.98|171.98|173.46|171.46|174.66|172.66|173.46|171.46|0
1635864900000|2021-11-02 14:55:00|173.29|171.29|175|173|176.04|174.04|173.29|171.29|0
1635865200000|2021-11-02 15:00:00|175.18|173.18|175.52|173.52|176.73|174.73|175.18|173.18|0
1635865500000|2021-11-02 15:05:00|175.69|173.69|173.96|171.96|176.03|174.03|173.79|171.79|0
1635865800000|2021-11-02 15:10:00|174.13|172.13|174.13|172.13|174.82|172.82|173.62|171.62|0
1635866100000|2021-11-02 15:15:00|173.96|171.96|173.44|171.44|173.96|171.96|173.27|171.27|0
1635866400000|2021-11-02 15:20:00|173.27|171.27|174.3|172.3|174.64|172.64|172.92|170.92|0
1635866700000|2021-11-02 15:25:00|174.47|172.47|176.71|174.71|176.71|174.71|173.95|171.95|0
1635867000000|2021-11-02 15:30:00|176.54|174.54|176.19|174.19|176.71|174.71|175.67|173.67|0
1635867300000|2021-11-02 15:35:00|176.36|174.36|176.53|174.53|176.71|174.71|175.84|173.84|0
1635867600000|2021-11-02 15:40:00|176.36|174.36|178.79|176.79|178.79|176.79|176.18|174.18|0
1635867900000|2021-11-02 15:45:00|179.13|177.13|177.39|175.39|179.48|177.48|177.22|175.22|0
1635868200000|2021-11-02 15:50:00|177.56|175.56|175.71|173.71|178.13|176.13|175.37|173.37|0
1635868500000|2021-11-02 15:55:00|175.54|173.54|174.33|172.33|175.71|173.71|174.33|172.33|0
1635868800000|2021-11-02 16:00:00|174.5|172.5|173.64|171.64|174.84|172.84|173.13|171.13|0
1635869100000|2021-11-02 16:05:00|173.47|171.47|172.21|170.21|173.98|171.98|171.7|169.7|0
1635869400000|2021-11-02 16:10:00|172.38|170.38|173.92|171.92|174.27|172.27|171.87|169.87|0
1635869700000|2021-11-02 16:15:00|174.09|172.09|175.12|173.12|175.3|173.3|173.58|171.58|0
1635870000000|2021-11-02 16:20:00|175.3|173.3|175.64|173.64|176.33|174.33|175.29|173.29|0
1635870300000|2021-11-02 16:25:00|175.81|173.81|175.98|173.98|175.98|173.98|175.12|173.12|0
1635870600000|2021-11-02 16:30:00|176.15|174.15|176.15|174.15|176.32|174.32|175.11|173.11|0
1635870900000|2021-11-02 16:35:00|176.32|174.32|176.84|174.84|177.01|175.01|176.15|174.15|0
1635871200000|2021-11-02 16:40:00|177.01|175.01|176.83|174.83|177.18|175.18|175.8|173.8|0
1635871500000|2021-11-02 16:45:00|176.66|174.66|178.05|176.05|178.05|176.05|176.66|174.66|0
1635871800000|2021-11-02 16:50:00|178.22|176.22|178.04|176.04|178.74|176.74|177.52|175.52|0
1635872100000|2021-11-02 16:55:00|177.87|175.87|177.69|175.69|178.21|176.21|177.69|175.69|0
1635872400000|2021-11-02 17:00:00|177.86|175.86|177.51|175.51|177.86|175.86|176.65|174.65|0
1635872700000|2021-11-02 17:05:00|177.34|175.34|177.51|175.51|178.21|176.21|176.47|174.47|0
1635873000000|2021-11-02 17:10:00|177.68|175.68|178.2|176.2|178.55|176.55|177.68|175.68|0
1635873300000|2021-11-02 17:15:00|178.03|176.03|177.33|175.33|178.11|176.11|177.16|175.16|0
1635873600000|2021-11-02 17:20:00|177.5|175.5|178.02|176.02|178.2|176.2|176.98|174.98|0
1635873900000|2021-11-02 17:25:00|177.85|175.85|175.07|173.07|177.85|175.85|175.07|173.07|0
1635874200000|2021-11-02 17:30:00|174.9|172.9|174.04|172.04|175.07|173.07|174.04|172.04|0
1635874500000|2021-11-02 17:35:00|174.21|172.21|174.98|172.98|175.24|173.24|173.35|171.35|0
1635874800000|2021-11-02 17:40:00|175.07|173.07|176.27|174.27|176.27|174.27|174.72|172.72|0
1635875100000|2021-11-02 17:45:00|176.44|174.44|175.75|173.75|176.44|174.44|175.23|173.23|0
1635875400000|2021-11-02 17:50:00|175.92|173.92|175.57|173.57|176.44|174.44|175.23|173.23|0
1635875700000|2021-11-02 17:55:00|175.75|173.75|175.57|173.57|176.09|174.09|175.05|173.05|0
1635876000000|2021-11-02 18:00:00|175.74|173.74|175.39|173.39|176.09|174.09|174.53|172.53|0
1635876300000|2021-11-02 18:05:00|175.22|173.22|173.32|171.32|175.22|173.22|173.32|171.32|0
1635876600000|2021-11-02 18:10:00|173.5|171.5|173.84|171.84|174.35|172.35|173.15|171.15|0
1635876900000|2021-11-02 18:15:00|173.49|171.49|175.04|173.04|175.04|173.04|172.63|170.63|0
1635877200000|2021-11-02 18:20:00|174.87|172.87|173.83|171.83|175.04|173.04|173.49|171.49|0
1635877500000|2021-11-02 18:25:00|174|172|174.17|172.17|175.2|173.2|173.14|171.14|0
1635877800000|2021-11-02 18:30:00|174.34|172.34|173.48|171.48|174.34|172.34|173.48|171.48|0
1635878100000|2021-11-02 18:35:00|173.65|171.65|175.2|173.2|175.37|173.37|173.48|171.48|0
1635878400000|2021-11-02 18:40:00|175.37|173.37|176.06|174.06|176.23|174.23|175.37|173.37|0
1635878700000|2021-11-02 18:45:00|175.88|173.88|176.4|174.4|177.09|175.09|175.88|173.88|0
1635879000000|2021-11-02 18:50:00|176.23|174.23|176.39|174.39|176.92|174.92|175.88|173.88|0
1635879300000|2021-11-02 18:55:00|176.57|174.57|177.43|175.43|177.61|175.61|176.05|174.05|0
1635879600000|2021-11-02 19:00:00|177.61|175.61|177.43|175.43|177.95|175.95|177.08|175.08|0
1635879900000|2021-11-02 19:05:00|177.25|175.25|177.77|175.77|177.95|175.95|176.91|174.91|0
1635880200000|2021-11-02 19:10:00|177.6|175.6|176.73|174.73|177.77|175.77|176.38|174.38|0
1635880500000|2021-11-02 19:15:00|176.9|174.9|176.03|174.03|177.07|175.07|175.86|173.86|0
1635880800000|2021-11-02 19:20:00|175.86|173.86|175.51|173.51|176.03|174.03|175.16|173.16|0
1635881100000|2021-11-02 19:25:00|175.34|173.34|176.72|174.72|176.72|174.72|174.82|172.82|0
1635881400000|2021-11-02 19:30:00|176.89|174.89|175.5|173.5|177.06|175.06|174.64|172.64|0
1635881700000|2021-11-02 19:35:00|175.67|173.67|175.15|173.15|176.19|174.19|175.15|173.15|0
1635882000000|2021-11-02 19:40:00|175.33|173.33|177.05|175.05|177.05|175.05|175.15|173.15|0
1635882300000|2021-11-02 19:45:00|176.88|174.88|177.57|175.57|178.44|176.44|176.53|174.53|0
1635882600000|2021-11-02 19:50:00|177.22|175.22|175.14|173.14|177.22|175.22|174.11|172.11|0
1635882900000|2021-11-02 19:55:00|174.97|172.97|177.39|175.39|177.39|175.39|173.94|171.94|0
1635883200000|2021-11-02 20:00:00|177.04|175.04|174.96|172.96|177.22|175.22|174.96|172.96|0
1635883500000|2021-11-02 20:05:00|175.14|173.14|175.3|173.3|175.31|173.31|174.79|172.79|0
1635883800000|2021-11-02 20:10:00|175.13|173.13|175.65|173.65|176.17|174.17|175.13|173.13|0
1635884100000|2021-11-02 20:15:00|176.02|173.62|175.84|173.44|176.19|173.79|175.67|173.27|0
1635884400000|2021-11-02 20:20:00|176.19|173.79|175.84|173.44|176.19|173.79|175.84|173.44|0
1635884700000|2021-11-02 20:25:00|176.01|173.61|176.01|173.61|176.01|173.61|175.84|173.44|0
1635885000000|2021-11-02 20:30:00|176.18|173.78|176.18|173.78|176.18|173.78|176|173.6|0
1635885300000|2021-11-02 20:35:00|176|173.6|176.17|173.77|176.35|173.95|176|173.6|0
1635885600000|2021-11-02 20:40:00|176|173.6|176.34|173.94|176.34|173.94|176|173.6|0
1635885900000|2021-11-02 20:45:00|176.43|174.03|175.99|173.59|176.86|174.46|175.99|173.59|0
1635886200000|2021-11-02 20:50:00|176.17|173.77|175.99|173.59|176.17|173.77|175.99|173.59|0
1635886500000|2021-11-02 20:55:00|176.16|173.76|175.9|173.5|176.33|173.93|175.9|173.5|0
1635886800000|2021-11-02 21:00:00|176.07|173.67|176.18|173.78|176.18|173.78|176.07|173.67|0
1635887100000|2021-11-02 21:05:00|176.15|173.75|176.12|173.72|176.3|173.9|176.12|173.72|0
1635887400000|2021-11-02 21:10:00|176.15|173.75|176.11|173.71|176.15|173.75|176.1|173.7|0
1635887700000|2021-11-02 21:15:00|176.14|173.74|176.17|173.77|176.17|173.77|176.14|173.74|0
1635888000000|2021-11-02 21:20:00|176.19|173.79|176.16|173.76|176.24|173.84|176.14|173.74|0
1635888300000|2021-11-02 21:25:00|176.11|173.71|176.1|173.7|176.24|173.84|176.1|173.7|0
1635888600000|2021-11-02 21:30:00|176.16|173.76|176.23|173.83|176.43|174.03|176.16|173.76|0
1635888900000|2021-11-02 21:35:00|176.2|173.8|176.1|173.7|176.2|173.8|176.08|173.68|0
1635889200000|2021-11-02 21:40:00|176.08|173.68|175.94|173.54|176.08|173.68|175.92|173.52|0
1635889500000|2021-11-02 21:45:00|175.92|173.52|175.81|173.41|175.92|173.52|175.74|173.34|0
1635889800000|2021-11-02 21:50:00|175.84|173.44|176.01|173.61|176.04|173.64|175.76|173.36|0
1635890100000|2021-11-02 21:55:00|175.99|173.59|175.83|173.43|175.99|173.59|175.76|173.36|0
1635890400000|2021-11-02 22:00:00|176.03|173.63|175.25|172.85|176.03|173.63|175.08|172.68|0
1635890700000|2021-11-02 22:05:00|175.42|173.02|174.73|172.33|175.42|173.02|174.56|172.16|0
1635891000000|2021-11-02 22:10:00|174.9|172.5|175.07|172.67|175.42|173.02|174.9|172.5|0
1635891300000|2021-11-02 22:15:00|174.9|172.5|174.89|172.49|175.07|172.67|174.89|172.49|0
1635891600000|2021-11-02 22:20:00|174.98|172.58|175.06|172.66|175.07|172.67|174.72|172.32|0
1635891900000|2021-11-02 22:25:00|174.89|172.49|174.89|172.49|174.89|172.49|174.71|172.31|0
1635892200000|2021-11-02 22:30:00|174.8|172.4|174.88|172.48|175.06|172.66|174.71|172.31|0
1635892500000|2021-11-02 22:35:00|174.97|172.57|175.22|172.82|175.23|172.83|174.88|172.48|0
1635892800000|2021-11-02 22:40:00|175.4|173|175.57|173.17|175.57|173.17|175.05|172.65|0
1635893100000|2021-11-02 22:45:00|175.74|173.34|175.74|173.34|175.91|173.51|175.74|173.34|0
1635893400000|2021-11-02 22:50:00|175.56|173.16|174.7|172.3|175.56|173.16|174.35|171.95|0
1635893700000|2021-11-02 22:55:00|174.52|172.12|174.35|171.95|174.69|172.29|174.35|171.95|0
1635894000000|2021-11-02 23:00:00|174.52|172.12|175.03|172.63|175.04|172.64|174.52|172.12|0
1635894300000|2021-11-02 23:05:00|174.86|172.46|174.69|172.29|175.21|172.81|174.69|172.29|0
1635894600000|2021-11-02 23:10:00|174.6|172.2|174.51|172.11|174.86|172.46|174.34|171.94|0
1635894900000|2021-11-02 23:15:00|174.42|172.02|174.42|172.02|174.68|172.28|174.42|172.02|0
1635895200000|2021-11-02 23:20:00|174.51|172.11|174.33|171.93|174.51|172.11|174.16|171.76|0
1635895500000|2021-11-02 23:25:00|174.16|171.76|175.02|172.62|175.19|172.79|174.16|171.76|0
1635895800000|2021-11-02 23:30:00|174.84|172.44|174.84|172.44|175.01|172.61|174.67|172.27|0
1635896100000|2021-11-02 23:35:00|175.01|172.61|174.84|172.44|175.01|172.61|174.66|172.26|0
1635896400000|2021-11-02 23:40:00|174.66|172.26|174.49|172.09|174.66|172.26|174.15|171.75|0
1635896700000|2021-11-02 23:45:00|174.66|172.26|174.48|172.08|174.66|172.26|174.31|171.91|0
1635897000000|2021-11-02 23:50:00|174.31|171.91|174.31|171.91|174.48|172.08|174.14|171.74|0
1635897300000|2021-11-02 23:55:00|174.22|171.82|174.31|171.91|174.31|171.91|173.96|171.56|0
1635897600000|2021-11-03 00:00:00|174.13|171.73|173.79|171.39|174.31|171.91|173.61|171.21|0
1635897900000|2021-11-03 00:05:00|173.96|171.56|173.27|170.87|174.13|171.73|173.27|170.87|0
1635898200000|2021-11-03 00:10:00|173.35|170.95|173.78|171.38|173.95|171.55|173.27|170.87|0
1635898500000|2021-11-03 00:15:00|173.95|171.55|174.46|172.06|174.46|172.06|173.43|171.03|0
1635898800000|2021-11-03 00:20:00|174.29|171.89|174.63|172.23|175.15|172.75|174.29|171.89|0
1635899100000|2021-11-03 00:25:00|174.46|172.06|174.63|172.23|174.89|172.49|174.28|171.88|0
1635899400000|2021-11-03 00:30:00|174.45|172.05|174.45|172.05|174.8|172.4|174.28|171.88|0
1635899700000|2021-11-03 00:35:00|174.62|172.22|174.79|172.39|174.8|172.4|174.45|172.05|0
1635900000000|2021-11-03 00:40:00|174.7|172.3|174.62|172.22|174.79|172.39|174.45|172.05|0
1635900300000|2021-11-03 00:45:00|174.53|172.13|174.61|172.21|174.62|172.22|174.27|171.87|0
1635900600000|2021-11-03 00:50:00|174.79|172.39|174.96|172.56|175.21|172.81|174.78|172.38|0
1635900900000|2021-11-03 00:55:00|175.04|172.64|175.12|172.72|175.3|172.9|174.95|172.55|0
1635901200000|2021-11-03 01:00:00|174.86|172.46|175.55|173.15|175.99|173.59|174.78|172.38|0
1635901500000|2021-11-03 01:05:00|175.64|173.24|175.12|172.72|175.64|173.24|175.12|172.72|0
1635901800000|2021-11-03 01:10:00|175.29|172.89|175.98|173.58|175.98|173.58|175.29|172.89|0
1635902100000|2021-11-03 01:15:00|175.8|173.4|176.15|173.75|176.32|173.92|175.63|173.23|0
1635902400000|2021-11-03 01:20:00|175.97|173.57|176.32|173.92|176.49|174.09|175.8|173.4|0
1635902700000|2021-11-03 01:25:00|176.4|174|176.31|173.91|176.66|174.26|176.14|173.74|0
1635903000000|2021-11-03 01:30:00|176.49|174.09|176.48|174.08|176.66|174.26|176.14|173.74|0
1635903300000|2021-11-03 01:35:00|176.66|174.26|177.7|175.3|178.04|175.64|176.66|174.26|0
1635903600000|2021-11-03 01:40:00|177.52|175.12|177.17|174.77|177.87|175.47|177.17|174.77|0
1635903900000|2021-11-03 01:45:00|177|174.6|175.95|173.55|177.17|174.77|175.95|173.55|0
1635904200000|2021-11-03 01:50:00|176.13|173.73|176.3|173.9|176.64|174.24|175.95|173.55|0
1635904500000|2021-11-03 01:55:00|176.47|174.07|175.77|173.37|176.47|174.07|175.6|173.2|0
1635904800000|2021-11-03 02:00:00|175.6|173.2|175.25|172.85|175.85|173.45|175.08|172.68|0
1635905100000|2021-11-03 02:05:00|175.16|172.76|174.98|172.58|175.42|173.02|174.98|172.58|0
1635905400000|2021-11-03 02:10:00|174.9|172.5|175.07|172.67|175.25|172.85|174.73|172.33|0
1635905700000|2021-11-03 02:15:00|174.98|172.58|175.07|172.67|175.41|173.01|174.89|172.49|0
1635906000000|2021-11-03 02:20:00|175.24|172.84|175.75|173.35|175.76|173.36|175.24|172.84|0
1635906300000|2021-11-03 02:25:00|175.58|173.18|175.58|173.18|175.75|173.35|175.41|173.01|0
1635906600000|2021-11-03 02:30:00|175.49|173.09|175.06|172.66|175.75|173.35|175.06|172.66|0
1635906900000|2021-11-03 02:35:00|174.88|172.48|174.71|172.31|174.88|172.48|174.36|171.96|0
1635907200000|2021-11-03 02:40:00|174.88|172.48|174.53|172.13|174.88|172.48|174.36|171.96|0
1635907500000|2021-11-03 02:45:00|174.7|172.3|174.87|172.47|174.96|172.56|174.53|172.13|0
1635907800000|2021-11-03 02:50:00|175.05|172.65|174.87|172.47|175.05|172.65|174.87|172.47|0
1635908100000|2021-11-03 02:55:00|175.04|172.64|174.35|171.95|175.04|172.64|174.18|171.78|0
1635908400000|2021-11-03 03:00:00|174.18|171.78|174.52|172.12|174.69|172.29|174.17|171.77|0
1635908700000|2021-11-03 03:05:00|174.34|171.94|174.51|172.11|174.86|172.46|174.17|171.77|0
1635909000000|2021-11-03 03:10:00|174.34|171.94|174.34|171.94|174.51|172.11|174.34|171.94|0
1635909300000|2021-11-03 03:15:00|174.51|172.11|174.33|171.93|174.68|172.28|174.24|171.84|0
1635909600000|2021-11-03 03:20:00|174.42|172.02|174.16|171.76|174.51|172.11|174.16|171.76|0
1635909900000|2021-11-03 03:25:00|174.33|171.93|174.24|171.84|174.33|171.93|173.98|171.58|0
1635910200000|2021-11-03 03:30:00|174.15|171.75|173.98|171.58|174.15|171.75|173.98|171.58|0
1635910500000|2021-11-03 03:35:00|173.81|171.41|173.8|171.4|173.81|171.41|173.46|171.06|0
1635910800000|2021-11-03 03:40:00|173.88|171.48|173.97|171.57|174.15|171.75|173.88|171.48|0
1635911100000|2021-11-03 03:45:00|174.14|171.74|173.45|171.05|174.14|171.74|173.28|170.88|0
1635911400000|2021-11-03 03:50:00|173.28|170.88|173.28|170.88|173.28|170.88|173.28|170.88|0
1635911700000|2021-11-03 03:55:00|173.45|171.05|173.44|171.04|173.62|171.22|173.28|170.88|0
1635912000000|2021-11-03 04:00:00|173.53|171.13|173.79|171.39|173.79|171.39|173.44|171.04|0
1635912300000|2021-11-03 04:05:00|173.78|171.38|173.95|171.55|173.96|171.56|173.78|171.38|0
1635912600000|2021-11-03 04:10:00|173.86|171.46|173.78|171.38|173.95|171.55|173.78|171.38|0
1635912900000|2021-11-03 04:15:00|173.95|171.55|173.6|171.2|173.95|171.55|173.6|171.2|0
1635913200000|2021-11-03 04:20:00|173.68|171.28|173.77|171.37|173.77|171.37|173.68|171.28|0
1635913500000|2021-11-03 04:25:00|173.6|171.2|173.42|171.02|173.77|171.37|173.25|170.85|0
1635913800000|2021-11-03 04:30:00|173.25|170.85|173.59|171.19|173.59|171.19|173.25|170.85|0
1635914100000|2021-11-03 04:35:00|173.42|171.02|173.42|171.02|173.42|171.02|173.42|171.02|0
1635914400000|2021-11-03 04:40:00|173.5|171.1|173.41|171.01|173.59|171.19|173.41|171.01|0
1635914700000|2021-11-03 04:45:00|173.58|171.18|173.75|171.35|173.93|171.53|173.58|171.18|0
1635915000000|2021-11-03 04:50:00|173.84|171.44|173.66|171.26|173.92|171.52|173.41|171.01|0
1635915300000|2021-11-03 04:55:00|173.75|171.35|173.75|171.35|173.75|171.35|173.57|171.17|0
1635915600000|2021-11-03 05:00:00|173.92|171.52|173.91|171.51|174.09|171.69|173.74|171.34|0
1635915900000|2021-11-03 05:05:00|173.82|171.42|172.71|170.31|173.82|171.42|172.71|170.31|0
1635916200000|2021-11-03 05:10:00|172.62|170.22|172.79|170.39|172.88|170.48|172.53|170.13|0
1635916500000|2021-11-03 05:15:00|172.88|170.48|172.7|170.3|173.05|170.65|172.53|170.13|0
1635916800000|2021-11-03 05:20:00|172.78|170.38|172.7|170.3|173.04|170.64|172.7|170.3|0
1635917100000|2021-11-03 05:25:00|172.87|170.47|173.04|170.64|173.21|170.81|172.69|170.29|0
1635917400000|2021-11-03 05:30:00|173.21|170.81|172.86|170.46|173.21|170.81|172.69|170.29|0
1635917700000|2021-11-03 05:35:00|173.03|170.63|172.86|170.46|173.03|170.63|172.86|170.46|0
1635918000000|2021-11-03 05:40:00|173.03|170.63|172.85|170.45|173.03|170.63|172.68|170.28|0
1635918300000|2021-11-03 05:45:00|172.76|170.36|172.68|170.28|172.76|170.36|172.51|170.11|0
1635918600000|2021-11-03 05:50:00|172.76|170.36|172.67|170.27|172.76|170.36|172.5|170.1|0
1635918900000|2021-11-03 05:55:00|172.76|170.36|172.84|170.44|172.85|170.45|172.5|170.1|0
1635919200000|2021-11-03 06:00:00|173.01|170.61|172.84|170.44|173.01|170.61|172.67|170.27|0
1635919500000|2021-11-03 06:05:00|173.01|170.61|172.32|169.92|173.01|170.61|172.32|169.92|0
1635919800000|2021-11-03 06:10:00|172.49|170.09|173.18|170.78|173.18|170.78|172.32|169.92|0
1635920100000|2021-11-03 06:15:00|173.35|170.95|173.86|171.46|174.03|171.63|173.35|170.95|0
1635920400000|2021-11-03 06:20:00|173.69|171.29|174.37|171.97|174.38|171.98|173.69|171.29|0
1635920700000|2021-11-03 06:25:00|174.55|172.15|174.37|171.97|174.72|172.32|174.2|171.8|0
1635921000000|2021-11-03 06:30:00|174.2|171.8|173.68|171.28|174.2|171.8|173.68|171.28|0
1635921300000|2021-11-03 06:35:00|173.59|171.19|173.67|171.27|173.85|171.45|173.5|171.1|0
1635921600000|2021-11-03 06:40:00|173.85|171.45|173.58|171.18|173.85|171.45|173.5|171.1|0
1635921900000|2021-11-03 06:45:00|173.5|171.1|172.81|170.41|173.5|171.1|172.47|170.07|0
1635922200000|2021-11-03 06:50:00|173.38|170.98|173.89|171.49|173.89|171.49|173.37|170.97|0
1635922500000|2021-11-03 06:55:00|173.72|171.32|173.88|171.48|174.06|171.66|173.71|171.31|0
1635922800000|2021-11-03 07:00:00|173.8|171.4|174.22|171.82|174.57|172.17|173.54|171.14|0
1635923100000|2021-11-03 07:05:00|174.02|172.02|173.51|171.51|174.02|172.02|173.34|171.34|0
1635923400000|2021-11-03 07:10:00|173.68|171.68|173.33|171.33|173.68|171.68|173.33|171.33|0
1635923700000|2021-11-03 07:15:00|173.24|171.24|173.67|171.67|173.67|171.67|173.16|171.16|0
1635924000000|2021-11-03 07:20:00|173.84|171.84|174.35|172.35|174.35|172.35|173.67|171.67|0
1635924300000|2021-11-03 07:25:00|174.53|172.53|174.52|172.52|174.53|172.53|173.84|171.84|0
1635924600000|2021-11-03 07:30:00|174.7|172.7|174.18|172.18|174.7|172.7|174|172|0
1635924900000|2021-11-03 07:35:00|174.09|172.09|173.83|171.83|174.52|172.52|173.83|171.83|0
1635925200000|2021-11-03 07:40:00|174|172|173.48|171.48|174|172|173.48|171.48|0
1635925500000|2021-11-03 07:45:00|173.65|171.65|173.65|171.65|173.82|171.82|173.48|171.48|0
1635925800000|2021-11-03 07:50:00|173.82|171.82|174.16|172.16|174.16|172.16|173.82|171.82|0
1635926100000|2021-11-03 07:55:00|174.33|172.33|174.33|172.33|174.85|172.85|173.99|171.99|0
1635926400000|2021-11-03 08:00:00|174.16|172.16|175.62|173.62|175.96|173.96|173.81|171.81|0
1635926700000|2021-11-03 08:05:00|175.53|173.53|175.65|173.65|176.18|174.18|174.79|172.79|0
1635927000000|2021-11-03 08:10:00|175.83|173.83|175.3|173.3|175.83|173.83|174.96|172.96|0
1635927300000|2021-11-03 08:15:00|175.48|173.48|175.82|173.82|175.99|173.99|174.96|172.96|0
1635927600000|2021-11-03 08:20:00|175.99|173.99|176.16|174.16|176.34|174.34|175.99|173.99|0
1635927900000|2021-11-03 08:25:00|175.99|173.99|176.16|174.16|176.34|174.34|175.99|173.99|0
1635928200000|2021-11-03 08:30:00|175.99|173.99|175.46|173.46|176.16|174.16|175.29|173.29|0
1635928500000|2021-11-03 08:35:00|175.29|173.29|175.29|173.29|175.64|173.64|174.94|172.94|0
1635928800000|2021-11-03 08:40:00|175.46|173.46|175.46|173.46|175.63|173.63|175.11|173.11|0
1635929100000|2021-11-03 08:45:00|175.28|173.28|174.93|172.93|175.63|173.63|174.93|172.93|0
1635929400000|2021-11-03 08:50:00|175.11|173.11|174.58|172.58|175.45|173.45|174.41|172.41|0
1635929700000|2021-11-03 08:55:00|174.41|172.41|175.45|173.45|175.62|173.62|174.41|172.41|0
1635930000000|2021-11-03 09:00:00|175.27|173.27|175.79|173.79|175.79|173.79|175.27|173.27|0
1635930300000|2021-11-03 09:05:00|175.62|173.62|176.31|174.31|176.31|174.31|175.61|173.61|0
1635930600000|2021-11-03 09:10:00|176.48|174.48|176.65|174.65|176.83|174.83|176.3|174.3|0
1635930900000|2021-11-03 09:15:00|176.82|174.82|176.3|174.3|177|175|176.13|174.13|0
1635931200000|2021-11-03 09:20:00|176.47|174.47|176.12|174.12|176.47|174.47|175.95|173.95|0
1635931500000|2021-11-03 09:25:00|175.95|173.95|175.6|173.6|175.95|173.95|175.43|173.43|0
1635931800000|2021-11-03 09:30:00|175.77|173.77|175.77|173.77|175.94|173.94|175.59|173.59|0
1635932100000|2021-11-03 09:35:00|175.59|173.59|175.94|173.94|175.94|173.94|175.42|173.42|0
1635932400000|2021-11-03 09:40:00|176.11|174.11|174.89|172.89|176.11|174.11|174.72|172.72|0
1635932700000|2021-11-03 09:45:00|174.72|172.72|175.24|173.24|175.41|173.41|174.72|172.72|0
1635933000000|2021-11-03 09:50:00|175.41|173.41|175.06|173.06|175.41|173.41|174.89|172.89|0
1635933300000|2021-11-03 09:55:00|174.89|172.89|175.58|173.58|175.58|173.58|174.89|172.89|0
1635933600000|2021-11-03 10:00:00|175.4|173.4|175.92|173.92|176.09|174.09|175.4|173.4|0
1635933900000|2021-11-03 10:05:00|175.75|173.75|174.88|172.88|175.92|173.92|174.53|172.53|0
1635934200000|2021-11-03 10:10:00|175.05|173.05|174.53|172.53|175.05|173.05|174.53|172.53|0
1635934500000|2021-11-03 10:15:00|174.44|172.44|174.35|172.35|175.04|173.04|174.35|172.35|0
1635934800000|2021-11-03 10:20:00|174.18|172.18|173.83|171.83|174.18|172.18|173.83|171.83|0
1635935100000|2021-11-03 10:25:00|174|172|174.52|172.52|174.52|172.52|173.83|171.83|0
1635935400000|2021-11-03 10:30:00|174.69|172.69|174.17|172.17|174.69|172.69|173.82|171.82|0
1635935700000|2021-11-03 10:35:00|173.99|171.99|173.99|171.99|174.17|172.17|173.99|171.99|0
1635936000000|2021-11-03 10:40:00|174.16|172.16|173.81|171.81|174.16|172.16|173.64|171.64|0
1635936300000|2021-11-03 10:45:00|173.72|171.72|173.47|171.47|173.99|171.99|173.47|171.47|0
1635936600000|2021-11-03 10:50:00|173.64|171.64|173.46|171.46|173.81|171.81|172.95|170.95|0
1635936900000|2021-11-03 10:55:00|173.55|171.55|174.32|172.32|174.32|172.32|173.46|171.46|0
1635937200000|2021-11-03 11:00:00|174.15|172.15|173.63|171.63|174.32|172.32|173.46|171.46|0
1635937500000|2021-11-03 11:05:00|173.45|171.45|173.11|171.11|173.45|171.45|173.11|171.11|0
1635937800000|2021-11-03 11:10:00|173.28|171.28|173.62|171.62|173.79|171.79|173.11|171.11|0
1635938100000|2021-11-03 11:15:00|173.45|171.45|173.27|171.27|173.62|171.62|173.27|171.27|0
1635938400000|2021-11-03 11:20:00|173.44|171.44|173.79|171.79|173.79|171.79|173.27|171.27|0
1635938700000|2021-11-03 11:25:00|173.61|171.61|174.3|172.3|174.3|172.3|173.61|171.61|0
1635939000000|2021-11-03 11:30:00|174.47|172.47|174.47|172.47|174.82|172.82|174.47|172.47|0
1635939300000|2021-11-03 11:35:00|174.3|172.3|174.64|172.64|174.64|172.64|174.29|172.29|0
1635939600000|2021-11-03 11:40:00|174.81|172.81|174.81|172.81|174.98|172.98|174.81|172.81|0
1635939900000|2021-11-03 11:45:00|174.98|172.98|174.29|172.29|174.98|172.98|173.77|171.77|0
1635940200000|2021-11-03 11:50:00|174.28|172.28|174.63|172.63|175.15|173.15|174.28|172.28|0
1635940500000|2021-11-03 11:55:00|174.45|172.45|174.45|172.45|174.8|172.8|174.28|172.28|0
1635940800000|2021-11-03 12:00:00|174.28|172.28|174.27|172.27|174.62|172.62|174.27|172.27|0
1635941100000|2021-11-03 12:05:00|174.1|172.1|174.27|172.27|174.27|172.27|174.1|172.1|0
1635941400000|2021-11-03 12:10:00|174.1|172.1|174.09|172.09|174.44|172.44|174.09|172.09|0
1635941700000|2021-11-03 12:15:00|173.92|171.92|174.09|172.09|174.27|172.27|173.75|171.75|0
1635942000000|2021-11-03 12:20:00|174|172|173.57|171.57|174.09|172.09|173.4|171.4|0
1635942300000|2021-11-03 12:25:00|173.4|171.4|173.22|171.22|173.4|171.4|172.71|170.71|0
1635942600000|2021-11-03 12:30:00|173.05|171.05|171.84|169.84|173.22|171.22|171.84|169.84|0
1635942900000|2021-11-03 12:35:00|171.67|169.67|172.53|170.53|172.53|170.53|171.67|169.67|0
1635943200000|2021-11-03 12:40:00|172.35|170.35|172.18|170.18|172.53|170.53|172.01|170.01|0
1635943500000|2021-11-03 12:45:00|172.35|170.35|172.52|170.52|172.69|170.69|172.18|170.18|0
1635943800000|2021-11-03 12:50:00|172.35|170.35|172|170|172.52|170.52|171.83|169.83|0
1635944100000|2021-11-03 12:55:00|172.17|170.17|172|170|172.34|170.34|172|170|0
1635944400000|2021-11-03 13:00:00|171.82|169.82|171.48|169.48|172|170|170.62|168.62|0
1635944700000|2021-11-03 13:05:00|171.65|169.65|172.68|170.68|172.68|170.68|171.65|169.65|0
1635945000000|2021-11-03 13:10:00|172.5|170.5|172.5|170.5|172.68|170.68|172.33|170.33|0
1635945300000|2021-11-03 13:15:00|172.33|170.33|172.33|170.33|172.5|170.5|171.98|169.98|0
1635945600000|2021-11-03 13:20:00|172.15|170.15|172.32|170.32|172.33|170.33|171.98|169.98|0
1635945900000|2021-11-03 13:25:00|172.49|170.49|172.49|170.49|173.01|171.01|172.32|170.32|0
1635946200000|2021-11-03 13:30:00|172.66|170.66|173.86|171.86|173.86|171.86|171.63|169.63|0
1635946500000|2021-11-03 13:35:00|174.21|172.21|172.31|170.31|174.21|172.21|169.23|167.23|0
1635946800000|2021-11-03 13:40:00|172.14|170.14|171.77|169.77|172.65|170.65|170.25|168.25|0
1635947100000|2021-11-03 13:45:00|172.11|170.11|172.28|170.28|172.8|170.8|171.08|169.08|0
1635947400000|2021-11-03 13:50:00|172.45|170.45|172.62|170.62|172.79|170.79|171.24|169.24|0
1635947700000|2021-11-03 13:55:00|172.45|170.45|172.79|170.79|173.82|171.82|172.1|170.1|0
1635948000000|2021-11-03 14:00:00|173.65|171.65|169.7|167.7|173.82|171.82|169.7|167.7|0
1635948300000|2021-11-03 14:05:00|169.87|167.87|170.38|168.38|171.06|169.06|169.01|167.01|0
1635948600000|2021-11-03 14:10:00|170.55|168.55|171.4|169.4|171.92|169.92|169.69|167.69|0
1635948900000|2021-11-03 14:15:00|171.23|169.23|170.71|168.71|171.57|169.57|169.86|167.86|0
1635949200000|2021-11-03 14:20:00|170.88|168.88|171.39|169.39|171.91|169.91|170.02|168.02|0
1635949500000|2021-11-03 14:25:00|171.56|169.56|171.9|169.9|172.08|170.08|171.05|169.05|0
1635949800000|2021-11-03 14:30:00|171.73|169.73|171.9|169.9|172.59|170.59|171.73|169.73|0
1635950100000|2021-11-03 14:35:00|172.07|170.07|172.41|170.41|172.41|170.41|170.7|168.7|0
1635950400000|2021-11-03 14:40:00|172.24|170.24|172.75|170.75|173.1|171.1|171.9|169.9|0
1635950700000|2021-11-03 14:45:00|172.93|170.93|173.27|171.27|173.96|171.96|172.24|170.24|0
1635951000000|2021-11-03 14:50:00|173.61|171.61|173.78|171.78|173.79|171.79|172.75|170.75|0
1635951300000|2021-11-03 14:55:00|173.61|171.61|173.26|171.26|173.78|171.78|172.92|170.92|0
1635951600000|2021-11-03 15:00:00|173.09|171.09|172.57|170.57|173.61|171.61|172.4|170.4|0
1635951900000|2021-11-03 15:05:00|172.4|170.4|171.7|169.7|172.57|170.57|171.36|169.36|0
1635952200000|2021-11-03 15:10:00|171.53|169.53|171.7|169.7|172.04|170.04|170.84|168.84|0
1635952500000|2021-11-03 15:15:00|171.78|169.78|171.52|169.52|172.39|170.39|171.35|169.35|0
1635952800000|2021-11-03 15:20:00|171.7|169.7|171.69|169.69|173.07|171.07|171.52|169.52|0
1635953100000|2021-11-03 15:25:00|171.52|169.52|171.52|169.52|172.21|170.21|171.35|169.35|0
1635953400000|2021-11-03 15:30:00|171.69|169.69|171.17|169.17|172.2|170.2|170.66|168.66|0
1635953700000|2021-11-03 15:35:00|171|169|170.82|168.82|171.34|169.34|170.48|168.48|0
1635954000000|2021-11-03 15:40:00|170.65|168.65|171.68|169.68|171.68|169.68|170.48|168.48|0
1635954300000|2021-11-03 15:45:00|171.51|169.51|171.33|169.33|172.19|170.19|170.99|168.99|0
1635954600000|2021-11-03 15:50:00|171.16|169.16|172.02|170.02|172.19|170.19|171.16|169.16|0
1635954900000|2021-11-03 15:55:00|172.19|170.19|173.04|171.04|173.56|171.56|172.01|170.01|0
1635955200000|2021-11-03 16:00:00|172.87|170.87|172.52|170.52|173.04|171.04|172.52|170.52|0
1635955500000|2021-11-03 16:05:00|172.7|170.7|173.04|171.04|173.73|171.73|172.7|170.7|0
1635955800000|2021-11-03 16:10:00|173.21|171.21|173.21|171.21|173.38|171.38|172.35|170.35|0
1635956100000|2021-11-03 16:15:00|173.38|171.38|172.69|170.69|173.38|171.38|172.34|170.34|0
1635956400000|2021-11-03 16:20:00|172.86|170.86|171.99|169.99|172.86|170.86|171.48|169.48|0
1635956700000|2021-11-03 16:25:00|172.17|170.17|172.51|170.51|172.85|170.85|171.82|169.82|0
1635957000000|2021-11-03 16:30:00|172.33|170.33|172.67|170.67|172.85|170.85|172.16|170.16|0
1635957300000|2021-11-03 16:35:00|172.85|170.85|173.19|171.19|173.19|171.19|172.5|170.5|0
1635957600000|2021-11-03 16:40:00|173.02|171.02|172.67|170.67|173.53|171.53|172.5|170.5|0
1635957900000|2021-11-03 16:45:00|172.5|170.5|172.15|170.15|172.67|170.67|171.98|169.98|0
1635958200000|2021-11-03 16:50:00|171.98|169.98|171.63|169.63|172.15|170.15|171.46|169.46|0
1635958500000|2021-11-03 16:55:00|171.8|169.8|172.14|170.14|172.14|170.14|171.45|169.45|0
1635958800000|2021-11-03 17:00:00|171.97|169.97|171.11|169.11|171.97|169.97|171.11|169.11|0
1635959100000|2021-11-03 17:05:00|171.28|169.28|171.27|169.27|171.45|169.45|170.93|168.93|0
1635959400000|2021-11-03 17:10:00|171.45|169.45|170.76|168.76|171.45|169.45|169.86|167.86|0
1635959700000|2021-11-03 17:15:00|170.94|168.94|170.42|168.42|170.94|168.94|169.73|167.73|0
1635960000000|2021-11-03 17:20:00|170.24|168.24|170.58|168.58|170.93|168.93|170.24|168.24|0
1635960300000|2021-11-03 17:25:00|170.67|168.67|171.1|169.1|171.1|169.1|170.58|168.58|0
1635960600000|2021-11-03 17:30:00|170.93|168.93|171.78|169.78|171.78|169.78|170.92|168.92|0
1635960900000|2021-11-03 17:35:00|171.61|169.61|171.61|169.61|171.78|169.78|171.09|169.09|0
1635961200000|2021-11-03 17:40:00|171.78|169.78|171.6|169.6|171.95|169.95|171.43|169.43|0
1635961500000|2021-11-03 17:45:00|171.43|169.43|170.22|168.22|171.43|169.43|168.85|166.85|0
1635961800000|2021-11-03 17:50:00|170.05|168.05|170.05|168.05|170.22|168.22|169.53|167.53|0
1635962100000|2021-11-03 17:55:00|169.88|167.88|169.87|167.87|170.73|168.73|169.61|167.61|0
1635962400000|2021-11-03 18:00:00|170.13|168.13|179.45|177.45|181.04|179.04|169.1|167.1|0
1635962700000|2021-11-03 18:05:00|180.68|178.68|178.03|176.03|180.86|178.86|175.93|173.93|0
1635963000000|2021-11-03 18:10:00|177.68|175.68|174.88|172.88|177.68|175.68|174.18|172.18|0
1635963300000|2021-11-03 18:15:00|175.23|173.23|178.2|176.2|178.38|176.38|173.83|171.83|0
1635963600000|2021-11-03 18:20:00|178.38|176.38|179.79|177.79|180.14|178.14|177.15|175.15|0
1635963900000|2021-11-03 18:25:00|179.96|177.96|178.55|176.55|180.32|178.32|178.2|176.2|0
1635964200000|2021-11-03 18:30:00|178.72|176.72|178.9|176.9|179.96|177.96|176.61|174.61|0
1635964500000|2021-11-03 18:35:00|179.07|177.07|179.6|177.6|180.66|178.66|177.84|175.84|0
1635964800000|2021-11-03 18:40:00|179.77|177.77|182.61|180.61|183.14|181.14|178.54|176.54|0
1635965100000|2021-11-03 18:45:00|182.79|180.79|188.52|186.52|188.52|186.52|182.61|180.61|0
1635965400000|2021-11-03 18:50:00|187.98|185.98|189.74|187.74|194.23|192.23|187.26|185.26|0
1635965700000|2021-11-03 18:55:00|189.93|187.93|190.27|188.27|192.45|190.45|189.91|187.91|0
1635966000000|2021-11-03 19:00:00|190.45|188.45|191.17|189.17|192.08|190.08|189|187|0
1635966300000|2021-11-03 19:05:00|190.81|188.81|192.99|190.99|193.17|191.17|190.63|188.63|0
1635966600000|2021-11-03 19:10:00|192.62|190.62|192.62|190.62|193.72|191.72|191.71|189.71|0
1635966900000|2021-11-03 19:15:00|192.8|190.8|191.52|189.52|193.35|191.35|191.34|189.34|0
1635967200000|2021-11-03 19:20:00|191.71|189.71|192.43|190.43|192.61|190.61|190.43|188.43|0
1635967500000|2021-11-03 19:25:00|192.61|190.61|192.43|190.43|192.61|190.61|190.79|188.79|0
1635967800000|2021-11-03 19:30:00|192.61|190.61|192.97|190.97|193.88|191.88|191.88|189.88|0
1635968100000|2021-11-03 19:35:00|193.15|191.15|192.97|190.97|193.15|191.15|191.87|189.87|0
1635968400000|2021-11-03 19:40:00|192.78|190.78|196.07|194.07|196.07|194.07|192.78|190.78|0
1635968700000|2021-11-03 19:45:00|195.89|193.89|198.65|196.65|198.65|196.65|195.7|193.7|0
1635969000000|2021-11-03 19:50:00|198.28|196.28|196.98|194.98|198.28|196.28|195.15|193.15|0
1635969300000|2021-11-03 19:55:00|196.25|194.25|196.06|194.06|198.27|196.27|195.33|193.33|0
1635969600000|2021-11-03 20:00:00|195.14|193.14|194.59|192.59|195.33|193.33|194.04|192.04|0
1635969900000|2021-11-03 20:05:00|194.78|192.78|195.14|193.14|196.06|194.06|194.78|192.78|0
1635970200000|2021-11-03 20:10:00|195.32|193.32|195.5|193.5|195.87|193.87|194.59|192.59|0
1635970500000|2021-11-03 20:15:00|195.7|193.3|195.33|192.93|195.7|193.3|195.15|192.75|0
1635970800000|2021-11-03 20:20:00|195.15|192.75|195.88|193.48|195.88|193.48|195.15|192.75|0
1635971100000|2021-11-03 20:25:00|195.69|193.29|195.51|193.11|195.88|193.48|195.33|192.93|0
1635971400000|2021-11-03 20:30:00|195.32|192.92|194.96|192.56|195.51|193.11|194.96|192.56|0
1635971700000|2021-11-03 20:35:00|194.95|192.55|194.95|192.55|195.14|192.74|194.77|192.37|0
1635972000000|2021-11-03 20:40:00|195.13|192.73|195.13|192.73|195.32|192.92|195.13|192.73|0
1635972300000|2021-11-03 20:45:00|194.95|192.55|195.13|192.73|195.22|192.82|194.76|192.36|0
1635972600000|2021-11-03 20:50:00|195.31|192.91|196.04|193.64|196.04|193.64|195.31|192.91|0
1635972900000|2021-11-03 20:55:00|195.86|193.46|195.94|193.54|196.13|193.73|195.67|193.27|0
1635973200000|2021-11-03 21:00:00|196.1|193.7|196.18|193.78|196.46|194.06|196.08|193.68|0
1635973500000|2021-11-03 21:05:00|196.21|193.81|196.63|194.23|196.66|194.26|196.21|193.81|0
1635973800000|2021-11-03 21:10:00|196.45|194.05|196.58|194.18|196.66|194.26|196.45|194.05|0
1635974100000|2021-11-03 21:15:00|196.45|194.05|196.44|194.04|196.5|194.1|196.39|193.99|0
1635974400000|2021-11-03 21:20:00|196.47|194.07|196.73|194.33|196.73|194.33|196.44|194.04|0
1635974700000|2021-11-03 21:25:00|196.7|194.3|196.52|194.12|196.73|194.33|196.52|194.12|0
1635975000000|2021-11-03 21:30:00|196.54|194.14|196.51|194.11|196.57|194.17|196.51|194.11|0
1635975600000|2021-11-03 21:40:00|196.53|194.13|196.59|194.19|196.85|194.45|196.48|194.08|0
1635975900000|2021-11-03 21:45:00|196.64|194.24|196.47|194.07|196.72|194.32|196.47|194.07|0
1635976500000|2021-11-03 21:55:00|196.5|194.1|196.42|194.02|196.52|194.12|196.31|193.91|0
1635976800000|2021-11-03 22:00:00|196.09|193.69|196.91|194.51|197.28|194.88|195.9|193.5|0
1635977100000|2021-11-03 22:05:00|197.28|194.88|197.83|195.43|197.83|195.43|196.91|194.51|0
1635977400000|2021-11-03 22:10:00|197.65|195.25|198.01|195.61|198.2|195.8|197.46|195.06|0
1635977700000|2021-11-03 22:15:00|198.2|195.8|198.38|195.98|198.93|196.53|198.01|195.61|0
1635978000000|2021-11-03 22:20:00|198.19|195.79|198.01|195.61|198.56|196.16|198.01|195.61|0
1635978300000|2021-11-03 22:25:00|197.82|195.42|197.82|195.42|198.19|195.79|197.82|195.42|0
1635978600000|2021-11-03 22:30:00|198|195.6|198.18|195.78|198.56|196.16|197.82|195.42|0
1635978900000|2021-11-03 22:35:00|198|195.6|197.63|195.23|198.18|195.78|197.63|195.23|0
1635979200000|2021-11-03 22:40:00|197.81|195.41|198.36|195.96|198.36|195.96|197.71|195.31|0
1635979500000|2021-11-03 22:45:00|198.55|196.15|199.1|196.7|199.1|196.7|198.36|195.96|0
1635979800000|2021-11-03 22:50:00|198.91|196.51|198.91|196.51|199.1|196.7|198.54|196.14|0
1635980100000|2021-11-03 22:55:00|198.72|196.32|198.72|196.32|199.09|196.69|198.72|196.32|0
1635980400000|2021-11-03 23:00:00|198.91|196.51|199.46|197.06|200.2|197.8|198.72|196.32|0
1635980700000|2021-11-03 23:05:00|199.27|196.87|201.87|199.47|202.24|199.84|199.27|196.87|0
1635981000000|2021-11-03 23:10:00|201.68|199.28|200.01|197.61|201.87|199.47|199.64|197.24|0
1635981300000|2021-11-03 23:15:00|199.82|197.42|200.19|197.79|200.37|197.97|199.64|197.24|0
1635981600000|2021-11-03 23:20:00|200.37|197.97|200|197.6|200.56|198.16|199.63|197.23|0
1635981900000|2021-11-03 23:25:00|199.81|197.41|200.18|197.78|200.55|198.15|199.81|197.41|0
1635982200000|2021-11-03 23:30:00|200.37|197.97|199.99|197.59|200.37|197.97|199.44|197.04|0
1635982500000|2021-11-03 23:35:00|200.08|197.68|200.17|197.77|200.18|197.78|199.62|197.22|0
1635982800000|2021-11-03 23:40:00|199.8|197.4|199.99|197.59|200.36|197.96|199.8|197.4|0
1635983100000|2021-11-03 23:45:00|200.17|197.77|200.91|198.51|201.1|198.7|200.17|197.77|0
1635983400000|2021-11-03 23:50:00|201.1|198.7|200.91|198.51|201.28|198.88|200.54|198.14|0
1635983700000|2021-11-03 23:55:00|200.72|198.32|201.46|199.06|201.65|199.25|200.54|198.14|0
1635984000000|2021-11-04 00:00:00|201.28|198.88|199.6|197.2|201.28|198.88|199.42|197.02|0
1635984300000|2021-11-04 00:05:00|199.79|197.39|199.6|197.2|199.97|197.57|199.23|196.83|0
1635984600000|2021-11-04 00:10:00|199.78|197.38|199.04|196.64|199.97|197.57|199.04|196.64|0
1635984900000|2021-11-04 00:15:00|198.86|196.46|198.85|196.45|199.41|197.01|198.67|196.27|0
1635985200000|2021-11-04 00:20:00|199.04|196.64|199.4|197|199.59|197.19|199.04|196.64|0
1635985500000|2021-11-04 00:25:00|199.31|196.91|198.85|196.45|199.59|197.19|198.66|196.26|0
1635985800000|2021-11-04 00:30:00|199.03|196.63|198.84|196.44|199.21|196.81|198.75|196.35|0
1635986100000|2021-11-04 00:35:00|198.66|196.26|197.92|195.52|198.66|196.26|197.73|195.33|0
1635986400000|2021-11-04 00:40:00|197.91|195.51|197.54|195.14|197.91|195.51|197.36|194.96|0
1635986700000|2021-11-04 00:45:00|197.36|194.96|197.72|195.32|197.91|195.51|197.17|194.77|0
1635987000000|2021-11-04 00:50:00|197.91|195.51|198.09|195.69|198.28|195.88|197.72|195.32|0
1635987300000|2021-11-04 00:55:00|198.27|195.87|197.9|195.5|198.27|195.87|197.72|195.32|0
1635987600000|2021-11-04 01:00:00|197.16|194.76|196.7|194.3|197.53|195.13|196.61|194.21|0
1635987900000|2021-11-04 01:05:00|196.61|194.21|196.88|194.48|196.97|194.57|196.61|194.21|0
1635988200000|2021-11-04 01:10:00|196.79|194.39|196.6|194.2|196.97|194.57|196.42|194.02|0
1635988500000|2021-11-04 01:15:00|196.79|194.39|196.41|194.01|196.79|194.39|196.41|194.01|0
1635988800000|2021-11-04 01:20:00|196.6|194.2|196.96|194.56|196.96|194.56|196.23|193.83|0
1635989100000|2021-11-04 01:25:00|197.15|194.75|197.51|195.11|197.7|195.3|197.15|194.75|0
1635989400000|2021-11-04 01:30:00|197.7|195.3|196.77|194.37|197.7|195.3|196.41|194.01|0
1635989700000|2021-11-04 01:35:00|196.96|194.56|196.22|193.82|197.14|194.74|195.85|193.45|0
1635990000000|2021-11-04 01:40:00|196.4|194|196.58|194.18|196.58|194.18|196.21|193.81|0
1635990300000|2021-11-04 01:45:00|196.4|194|196.03|193.63|196.95|194.55|195.84|193.44|0
1635990600000|2021-11-04 01:50:00|196.21|193.81|195.47|193.07|196.39|193.99|195.47|193.07|0
1635990900000|2021-11-04 01:55:00|195.66|193.26|195.65|193.25|195.84|193.44|195.1|192.7|0
1635991200000|2021-11-04 02:00:00|195.47|193.07|196.02|193.62|196.2|193.8|195.47|193.07|0
1635991500000|2021-11-04 02:05:00|195.83|193.43|196.56|194.16|196.57|194.17|195.83|193.43|0
1635991800000|2021-11-04 02:10:00|196.38|193.98|196.75|194.35|196.75|194.35|196.38|193.98|0
1635992100000|2021-11-04 02:15:00|196.93|194.53|196.93|194.53|197.11|194.71|196.56|194.16|0
1635992400000|2021-11-04 02:20:00|197.01|194.61|197.29|194.89|197.29|194.89|196.74|194.34|0
1635992700000|2021-11-04 02:25:00|197.11|194.71|197.1|194.7|197.19|194.79|196.92|194.52|0
1635993000000|2021-11-04 02:30:00|197.01|194.61|197.28|194.88|197.28|194.88|196.92|194.52|0
1635993300000|2021-11-04 02:35:00|197.1|194.7|197.28|194.88|197.47|195.07|197.1|194.7|0
1635993600000|2021-11-04 02:40:00|197.47|195.07|197.46|195.06|197.65|195.25|197.28|194.88|0
1635993900000|2021-11-04 02:45:00|197.55|195.15|197.46|195.06|197.65|195.25|197.46|195.06|0
1635994200000|2021-11-04 02:50:00|197.36|194.96|197.64|195.24|197.64|195.24|197.27|194.87|0
1635994500000|2021-11-04 02:55:00|197.46|195.06|197.45|195.05|197.64|195.24|197.27|194.87|0
1635994800000|2021-11-04 03:00:00|197.27|194.87|197.08|194.68|197.45|195.05|196.9|194.5|0
1635995100000|2021-11-04 03:05:00|197.26|194.86|197.26|194.86|197.26|194.86|197.08|194.68|0
1635995400000|2021-11-04 03:10:00|197.08|194.68|197.26|194.86|197.44|195.04|197.07|194.67|0
1635995700000|2021-11-04 03:15:00|197.16|194.76|197.44|195.04|197.44|195.04|197.16|194.76|0
1635996000000|2021-11-04 03:20:00|197.25|194.85|197.44|195.04|197.62|195.22|197.25|194.85|0
1635996300000|2021-11-04 03:25:00|197.25|194.85|197.06|194.66|197.44|195.04|197.06|194.66|0
1635996600000|2021-11-04 03:30:00|196.88|194.48|196.14|193.74|197.06|194.66|195.96|193.56|0
1635996900000|2021-11-04 03:35:00|196.32|193.92|196.5|194.1|196.78|194.38|196.14|193.74|0
1635997200000|2021-11-04 03:40:00|196.32|193.92|196.5|194.1|196.5|194.1|196.32|193.92|0
1635997500000|2021-11-04 03:45:00|196.32|193.92|195.95|193.55|196.32|193.92|195.95|193.55|0
1635997800000|2021-11-04 03:50:00|195.94|193.54|195.58|193.18|195.94|193.54|195.58|193.18|0
1635998100000|2021-11-04 03:55:00|195.57|193.17|195.76|193.36|195.76|193.36|195.57|193.17|0
1635998400000|2021-11-04 04:00:00|195.94|193.54|196.12|193.72|196.31|193.91|195.94|193.54|0
1635998700000|2021-11-04 04:05:00|196.3|193.9|196.3|193.9|196.49|194.09|196.12|193.72|0
1635999000000|2021-11-04 04:10:00|196.48|194.08|196.85|194.45|197.03|194.63|196.3|193.9|0
1635999300000|2021-11-04 04:15:00|197.03|194.63|196.85|194.45|197.03|194.63|196.85|194.45|0
1635999600000|2021-11-04 04:20:00|196.93|194.53|196.66|194.26|197.03|194.63|196.66|194.26|0
1635999900000|2021-11-04 04:25:00|196.84|194.44|197.02|194.62|197.02|194.62|196.84|194.44|0
1636000200000|2021-11-04 04:30:00|197.39|194.99|197.2|194.8|197.58|195.18|197.2|194.8|0
1636000500000|2021-11-04 04:35:00|197.02|194.62|197.02|194.62|197.2|194.8|197.02|194.62|0
1636000800000|2021-11-04 04:40:00|196.92|194.52|197.01|194.61|197.01|194.61|196.65|194.25|0
1636001100000|2021-11-04 04:45:00|196.83|194.43|196.46|194.06|196.83|194.43|196.46|194.06|0
1636001400000|2021-11-04 04:50:00|196.27|193.87|196.45|194.05|196.46|194.06|196.27|193.87|0
1636001700000|2021-11-04 04:55:00|196.64|194.24|196.63|194.23|196.64|194.24|196.45|194.05|0
1636002000000|2021-11-04 05:00:00|196.45|194.05|197|194.6|197.19|194.79|196.45|194.05|0
1636002300000|2021-11-04 05:05:00|197.18|194.78|196.44|194.04|197.18|194.78|196.44|194.04|0
1636002600000|2021-11-04 05:10:00|196.26|193.86|195.89|193.49|196.44|194.04|195.89|193.49|0
1636002900000|2021-11-04 05:15:00|196.07|193.67|196.25|193.85|196.25|193.85|195.89|193.49|0
1636003200000|2021-11-04 05:20:00|196.44|194.04|196.52|194.12|196.62|194.22|196.25|193.85|0
1636003500000|2021-11-04 05:25:00|196.62|194.22|196.25|193.85|196.8|194.4|196.25|193.85|0
1636003800000|2021-11-04 05:30:00|196.43|194.03|196.15|193.75|196.61|194.21|196.06|193.66|0
1636004100000|2021-11-04 05:35:00|196.24|193.84|195.87|193.47|196.24|193.84|195.69|193.29|0
1636004400000|2021-11-04 05:40:00|196.06|193.66|196.6|194.2|196.97|194.57|196.06|193.66|0
1636004700000|2021-11-04 05:45:00|196.79|194.39|196.42|194.02|196.79|194.39|196.42|194.02|0
1636005000000|2021-11-04 05:50:00|196.6|194.2|195.49|193.09|196.6|194.2|195.49|193.09|0
1636005300000|2021-11-04 05:55:00|195.68|193.28|195.49|193.09|195.68|193.28|195.31|192.91|0
1636005600000|2021-11-04 06:00:00|195.67|193.27|195.67|193.27|195.67|193.27|195.12|192.72|0
1636005900000|2021-11-04 06:05:00|195.86|193.46|196.04|193.64|196.77|194.37|195.85|193.45|0
1636006200000|2021-11-04 06:10:00|195.85|193.45|195.48|193.08|196.04|193.64|194.93|192.53|0
1636006500000|2021-11-04 06:15:00|195.66|193.26|196.21|193.81|196.4|194|195.3|192.9|0
1636006800000|2021-11-04 06:20:00|195.84|193.44|196.03|193.63|196.03|193.63|195.48|193.08|0
1636007100000|2021-11-04 06:25:00|196.02|193.62|197.87|195.47|198.05|195.65|196.02|193.62|0
1636007400000|2021-11-04 06:30:00|197.68|195.28|197.49|195.09|197.77|195.37|197.31|194.91|0
1636007700000|2021-11-04 06:35:00|197.31|194.91|197.49|195.09|197.49|195.09|197.12|194.72|0
1636008000000|2021-11-04 06:40:00|197.3|194.9|197.12|194.72|197.3|194.9|196.75|194.35|0
1636008300000|2021-11-04 06:45:00|196.93|194.53|197.3|194.9|197.48|195.08|196.93|194.53|0
1636008600000|2021-11-04 06:50:00|197.11|194.71|197.66|195.26|197.85|195.45|197.11|194.71|0
1636008900000|2021-11-04 06:55:00|197.48|195.08|197.29|194.89|197.66|195.26|197.11|194.71|0
1636009200000|2021-11-04 07:00:00|197.48|195.08|197.47|195.07|197.66|195.26|196.92|194.52|0
1636009500000|2021-11-04 07:05:00|197.27|195.27|197.45|195.45|197.64|195.64|197.18|195.18|0
1636009800000|2021-11-04 07:10:00|197.27|195.27|198.01|196.01|198.19|196.19|197.27|195.27|0
1636010100000|2021-11-04 07:15:00|198.09|196.09|198|196|198.19|196.19|198|196|0
1636010400000|2021-11-04 07:20:00|198.19|196.19|197.63|195.63|198.37|196.37|197.63|195.63|0
1636010700000|2021-11-04 07:25:00|197.81|195.81|198.18|196.18|198.18|196.18|197.81|195.81|0
1636011000000|2021-11-04 07:30:00|198.36|196.36|197.83|195.83|199.19|197.19|197.02|195.02|0
1636011300000|2021-11-04 07:35:00|198.01|196.01|198.19|196.19|198.2|196.2|197.83|195.83|0
1636011600000|2021-11-04 07:40:00|198.38|196.38|198.56|196.56|199.12|197.12|198.19|196.19|0
1636011900000|2021-11-04 07:45:00|198.74|196.74|198.74|196.74|198.93|196.93|198.37|196.37|0
1636012200000|2021-11-04 07:50:00|198.93|196.93|199.11|197.11|199.29|197.29|198.74|196.74|0
1636012500000|2021-11-04 07:55:00|198.92|196.92|198.37|196.37|199.11|197.11|198.18|196.18|0
1636012800000|2021-11-04 08:00:00|198.73|196.73|199.84|197.84|199.84|197.84|198.37|196.37|0
1636013100000|2021-11-04 08:05:00|199.66|197.66|200.21|198.21|200.95|198.95|199.66|197.66|0
1636013400000|2021-11-04 08:10:00|200.4|198.4|201.32|199.32|201.32|199.32|199.84|197.84|0
1636013700000|2021-11-04 08:15:00|201.13|199.13|202.43|200.43|202.43|200.43|200.39|198.39|0
1636014000000|2021-11-04 08:20:00|202.25|200.25|202.62|200.62|203.55|201.55|201.32|199.32|0
1636014300000|2021-11-04 08:25:00|202.8|200.8|200.38|198.38|202.99|200.99|200.38|198.38|0
1636014600000|2021-11-04 08:30:00|200.57|198.57|200.56|198.56|201.5|199.5|200.38|198.38|0
1636014900000|2021-11-04 08:35:00|200.38|198.38|200.38|198.38|200.56|198.56|199.63|197.63|0
1636015200000|2021-11-04 08:40:00|200.56|198.56|199.26|197.26|200.56|198.56|199.26|197.26|0
1636015500000|2021-11-04 08:45:00|199.07|197.07|199.07|197.07|199.26|197.26|198.7|196.7|0
1636015800000|2021-11-04 08:50:00|198.89|196.89|198.88|196.88|199.44|197.44|198.7|196.7|0
1636016100000|2021-11-04 08:55:00|198.97|196.97|198.88|196.88|199.07|197.07|198.51|196.51|0
1636016400000|2021-11-04 09:00:00|198.97|196.97|198.88|196.88|199.43|197.43|198.51|196.51|0
1636016700000|2021-11-04 09:05:00|199.06|197.06|198.87|196.87|199.43|197.43|198.87|196.87|0
1636017000000|2021-11-04 09:10:00|199.06|197.06|199.8|197.8|199.8|197.8|198.87|196.87|0
1636017300000|2021-11-04 09:15:00|199.61|197.61|199.61|197.61|199.79|197.79|199.42|197.42|0
1636017600000|2021-11-04 09:20:00|199.42|197.42|200.16|198.16|200.16|198.16|199.05|197.05|0
1636017900000|2021-11-04 09:25:00|200.34|198.34|199.97|197.97|200.34|198.34|199.79|197.79|0
1636018200000|2021-11-04 09:30:00|199.78|197.78|199.23|197.23|199.78|197.78|199.13|197.13|0
1636018500000|2021-11-04 09:35:00|199.04|197.04|198.57|196.57|199.23|197.23|198.57|196.57|0
1636018800000|2021-11-04 09:40:00|198.48|196.48|198.38|196.38|198.48|196.48|198.11|196.11|0
1636019100000|2021-11-04 09:45:00|198.29|196.29|198.48|196.48|198.66|196.66|198.11|196.11|0
1636019400000|2021-11-04 09:50:00|198.29|196.29|198.84|196.84|199.03|197.03|198.29|196.29|0
1636019700000|2021-11-04 09:55:00|199.03|197.03|199.11|197.11|199.58|197.58|198.84|196.84|0
1636020000000|2021-11-04 10:00:00|198.47|196.47|199.02|197.02|199.02|197.02|198.28|196.28|0
1636020300000|2021-11-04 10:05:00|199.21|197.21|198.65|196.65|199.39|197.39|198.09|196.09|0
1636020600000|2021-11-04 10:10:00|198.46|196.46|198.64|196.64|198.65|196.65|198.46|196.46|0
1636020900000|2021-11-04 10:15:00|198.73|196.73|198.64|196.64|199.2|197.2|198.64|196.64|0
1636021200000|2021-11-04 10:20:00|198.46|196.46|198.82|196.82|198.91|196.91|198.08|196.08|0
1636021500000|2021-11-04 10:25:00|199.01|197.01|199.19|197.19|199.19|197.19|199|197|0
1636021800000|2021-11-04 10:30:00|199.37|197.37|199.37|197.37|199.56|197.56|199.19|197.19|0
1636022100000|2021-11-04 10:35:00|199.19|197.19|199.92|197.92|199.92|197.92|199.18|197.18|0
1636022400000|2021-11-04 10:40:00|199.74|197.74|200.29|198.29|200.48|198.48|199.74|197.74|0
1636022700000|2021-11-04 10:45:00|200.11|198.11|200.1|198.1|200.11|198.11|199.92|197.92|0
1636023000000|2021-11-04 10:50:00|200.29|198.29|201.4|199.4|201.59|199.59|200.19|198.19|0
1636023300000|2021-11-04 10:55:00|201.21|199.21|201.02|199.02|201.21|199.21|200.84|198.84|0
1636023600000|2021-11-04 11:00:00|201.21|199.21|201.02|199.02|201.4|199.4|200.84|198.84|0
1636023900000|2021-11-04 11:05:00|201.21|199.21|201.39|199.39|201.39|199.39|200.83|198.83|0
1636024200000|2021-11-04 11:10:00|201.2|199.2|201.01|199.01|201.39|199.39|201.01|199.01|0
1636024500000|2021-11-04 11:15:00|201.2|199.2|200.83|198.83|201.2|199.2|200.64|198.64|0
1636024800000|2021-11-04 11:20:00|200.64|198.64|201.19|199.19|201.19|199.19|200.64|198.64|0
1636025100000|2021-11-04 11:25:00|201.01|199.01|201.19|199.19|201.19|199.19|200.82|198.82|0
1636025400000|2021-11-04 11:30:00|201|199|201.75|199.75|201.75|199.75|201|199|0
1636025700000|2021-11-04 11:35:00|201.56|199.56|200.44|198.44|201.75|199.75|199.7|197.7|0
1636026000000|2021-11-04 11:40:00|200.63|198.63|199.88|197.88|200.81|198.81|199.7|197.7|0
1636026300000|2021-11-04 11:45:00|200.07|198.07|200.06|198.06|200.07|198.07|199.51|197.51|0
1636026600000|2021-11-04 11:50:00|199.88|197.88|199.87|197.87|200.06|198.06|199.87|197.87|0
1636026900000|2021-11-04 11:55:00|199.96|197.96|199.68|197.68|200.43|198.43|199.31|197.31|0
1636027200000|2021-11-04 12:00:00|199.87|197.87|201.35|199.35|202.1|200.1|199.87|197.87|0
1636027500000|2021-11-04 12:05:00|201.54|199.54|202.28|200.28|202.28|200.28|201.17|199.17|0
1636027800000|2021-11-04 12:10:00|202.47|200.47|202.09|200.09|203.21|201.21|201.91|199.91|0
1636028100000|2021-11-04 12:15:00|202.46|200.46|202.46|200.46|202.65|200.65|201.72|199.72|0
1636028400000|2021-11-04 12:20:00|202.27|200.27|201.53|199.53|202.46|200.46|201.34|199.34|0
1636028700000|2021-11-04 12:25:00|201.71|199.71|201.05|199.05|201.9|199.9|200.87|198.87|0
1636029000000|2021-11-04 12:30:00|201.15|199.15|200.59|198.59|201.15|199.15|200.03|198.03|0
1636029300000|2021-11-04 12:35:00|200.4|198.4|200.59|198.59|200.96|198.96|200.22|198.22|0
1636029600000|2021-11-04 12:40:00|200.77|198.77|199.1|197.1|200.77|198.77|198.73|196.73|0
1636029900000|2021-11-04 12:45:00|198.91|196.91|200.02|198.02|200.21|198.21|198.91|196.91|0
1636030200000|2021-11-04 12:50:00|200.21|198.21|200.02|198.02|200.58|198.58|199.83|197.83|0
1636030500000|2021-11-04 12:55:00|199.83|197.83|200.39|198.39|200.57|198.57|199.83|197.83|0
1636030800000|2021-11-04 13:00:00|200.57|198.57|200.94|198.94|200.94|198.94|200.38|198.38|0
1636031100000|2021-11-04 13:05:00|201.13|199.13|201.87|199.87|201.87|199.87|200.75|198.75|0
1636031400000|2021-11-04 13:10:00|202.05|200.05|201.87|199.87|202.43|200.43|201.49|199.49|0
1636031700000|2021-11-04 13:15:00|201.68|199.68|200.93|198.93|202.05|200.05|200.93|198.93|0
1636032000000|2021-11-04 13:20:00|201.12|199.12|200.74|198.74|201.67|199.67|200.56|198.56|0
1636032300000|2021-11-04 13:25:00|200.56|198.56|200.37|198.37|200.93|198.93|199.62|197.62|0
1636032600000|2021-11-04 13:30:00|200.18|198.18|198.51|196.51|200.92|198.92|197.95|195.95|0
1636032900000|2021-11-04 13:35:00|198.32|196.32|199.99|197.99|200.55|198.55|197.77|195.77|0
1636033200000|2021-11-04 13:40:00|199.62|197.62|202.59|200.59|202.97|200.97|199.43|197.43|0
1636033500000|2021-11-04 13:45:00|202.4|200.4|203.9|201.9|204.09|202.09|202.22|200.22|0
1636033800000|2021-11-04 13:50:00|203.52|201.52|207.09|205.09|207.47|205.47|203.15|201.15|0
1636034100000|2021-11-04 13:55:00|207.28|205.28|209.1|207.1|210.04|208.04|206.9|204.9|0
1636034400000|2021-11-04 14:00:00|209.28|207.28|210.03|208.03|210.79|208.79|208.16|206.16|0
1636034700000|2021-11-04 14:05:00|209.85|207.85|209.28|207.28|210.6|208.6|208.9|206.9|0
1636035000000|2021-11-04 14:10:00|209.09|207.09|212.17|210.17|212.29|210.29|209.09|207.09|0
1636035300000|2021-11-04 14:15:00|212.36|210.36|211.6|209.6|213.31|211.31|211.6|209.6|0
1636035600000|2021-11-04 14:20:00|211.79|209.79|211.22|209.22|212.35|210.35|210.84|208.84|0
1636035900000|2021-11-04 14:25:00|211.03|209.03|210.83|208.83|211.59|209.59|210.08|208.08|0
1636036200000|2021-11-04 14:30:00|211.02|209.02|212.54|210.54|213.11|211.11|211.02|209.02|0
1636036500000|2021-11-04 14:35:00|212.35|210.35|212.72|210.72|212.92|210.92|211.78|209.78|0
1636036800000|2021-11-04 14:40:00|212.53|210.53|212.27|210.27|214.1|212.1|212.08|210.08|0
1636037100000|2021-11-04 14:45:00|212.65|210.65|213.79|211.79|213.98|211.98|212.08|210.08|0
1636037400000|2021-11-04 14:50:00|213.88|211.88|210.94|208.94|213.88|211.88|210.76|208.76|0
1636037700000|2021-11-04 14:55:00|211.13|209.13|210.19|208.19|211.32|209.32|210|208|0
1636038000000|2021-11-04 15:00:00|210|208|207.74|205.74|210|208|207.36|205.36|0
1636038300000|2021-11-04 15:05:00|207.93|205.93|207.74|205.74|208.68|206.68|207.18|205.18|0
1636038600000|2021-11-04 15:10:00|207.55|205.55|207.17|205.17|209.8|207.8|207.17|205.17|0
1636038900000|2021-11-04 15:15:00|207.36|205.36|206.61|204.61|207.55|205.55|205.3|203.3|0
1636039200000|2021-11-04 15:20:00|206.42|204.42|201.03|199.03|206.79|204.79|201.03|199.03|0
1636039500000|2021-11-04 15:25:00|201.21|199.21|201.58|199.58|202.32|200.32|201.03|199.03|0
1636039800000|2021-11-04 15:30:00|201.39|199.39|203.06|201.06|204.36|202.36|200.47|198.47|0
1636040100000|2021-11-04 15:35:00|202.87|200.87|203.61|201.61|204.17|202.17|201.94|199.94|0
1636040400000|2021-11-04 15:40:00|203.8|201.8|204.35|202.35|204.54|202.54|202.5|200.5|0
1636040700000|2021-11-04 15:45:00|204.54|202.54|202.31|200.31|205.1|203.1|202.31|200.31|0
1636041000000|2021-11-04 15:50:00|202.12|200.12|204.16|202.16|204.16|202.16|201.38|199.38|0
1636041300000|2021-11-04 15:55:00|204.34|202.34|208.08|206.08|208.27|206.27|204.16|202.16|0
1636041600000|2021-11-04 16:00:00|208.26|206.26|208.45|206.45|209.02|207.02|207.51|205.51|0
1636041900000|2021-11-04 16:05:00|208.64|206.64|209.01|207.01|209.2|207.2|208.26|206.26|0
1636042200000|2021-11-04 16:10:00|209.2|207.2|209.76|207.76|210.14|208.14|208.63|206.63|0
1636042500000|2021-11-04 16:15:00|209.95|207.95|208.81|206.81|210.14|208.14|207.69|205.69|0
1636042800000|2021-11-04 16:20:00|208.63|206.63|205.63|203.63|208.81|206.81|205.63|203.63|0
1636043100000|2021-11-04 16:25:00|205.44|203.44|206.85|204.85|207.42|205.42|205.44|203.44|0
1636043400000|2021-11-04 16:30:00|207.04|205.04|205.23|203.23|207.04|205.04|205|203|0
1636043700000|2021-11-04 16:35:00|206.07|204.07|207.19|205.19|208.12|206.12|206.07|204.07|0
1636044000000|2021-11-04 16:40:00|207.18|205.18|207.55|205.55|207.55|205.55|206.62|204.62|0
1636044300000|2021-11-04 16:45:00|207.37|205.37|207.36|205.36|207.93|205.93|206.06|204.06|0
1636044600000|2021-11-04 16:50:00|207.18|205.18|207.17|205.17|207.92|205.92|206.25|204.25|0
1636044900000|2021-11-04 16:55:00|206.99|204.99|206.8|204.8|207.73|205.73|206.61|204.61|0
1636045200000|2021-11-04 17:00:00|207.17|205.17|204.9|202.9|207.17|205.17|204.53|202.53|0
1636045500000|2021-11-04 17:05:00|205.09|203.09|206.57|204.57|206.75|204.75|204.53|202.53|0
1636045800000|2021-11-04 17:10:00|206.75|204.75|208.05|206.05|208.42|206.42|206.56|204.56|0
1636046100000|2021-11-04 17:15:00|207.86|205.86|208.04|206.04|208.04|206.04|206.93|204.93|0
1636046400000|2021-11-04 17:20:00|208.42|206.42|208.04|206.04|208.6|206.6|206.56|204.56|0
1636046700000|2021-11-04 17:25:00|207.67|205.67|208.6|206.6|208.78|206.78|207.3|205.3|0
1636047000000|2021-11-04 17:30:00|208.78|206.78|207.29|205.29|209.53|207.53|207.1|205.1|0
1636047300000|2021-11-04 17:35:00|207.48|205.48|208.4|206.4|208.59|206.59|206.55|204.55|0
1636047600000|2021-11-04 17:40:00|208.22|206.22|210.08|208.08|210.08|208.08|208.22|206.22|0
1636047900000|2021-11-04 17:45:00|209.89|207.89|209.33|207.33|210.82|208.82|209.14|207.14|0
1636048200000|2021-11-04 17:50:00|209.51|207.51|209.7|207.7|209.89|207.89|208.77|206.77|0
1636048500000|2021-11-04 17:55:00|210.26|208.26|210.25|208.25|211|209|210.07|208.07|0
1636048800000|2021-11-04 18:00:00|210.44|208.44|205.23|203.23|210.81|208.81|205.23|203.23|0
1636049100000|2021-11-04 18:05:00|205.42|203.42|208.38|206.38|208.75|206.75|205.05|203.05|0
1636049400000|2021-11-04 18:10:00|208.57|206.57|208.94|206.94|208.94|206.94|208.01|206.01|0
1636049700000|2021-11-04 18:15:00|208.75|206.75|208|206|208.94|206.94|206.52|204.52|0
1636050000000|2021-11-04 18:20:00|208.19|206.19|209.3|207.3|209.39|207.39|207.63|205.63|0
1636050300000|2021-11-04 18:25:00|209.12|207.12|208.55|206.55|209.67|207.67|208.18|206.18|0
1636050600000|2021-11-04 18:30:00|208.74|206.74|208.18|206.18|208.93|206.93|207.25|205.25|0
1636050900000|2021-11-04 18:35:00|208.36|206.36|208.17|206.17|209.11|207.11|207.8|205.8|0
1636051200000|2021-11-04 18:40:00|208.55|206.55|208.59|206.59|209.1|207.1|207.85|205.85|0
1636051500000|2021-11-04 18:45:00|208.78|206.78|208.59|206.59|209.15|207.15|208.21|206.21|0
1636051800000|2021-11-04 18:50:00|208.77|206.77|207.65|205.65|209.52|207.52|207.65|205.65|0
1636052100000|2021-11-04 18:55:00|207.84|205.84|205.97|203.97|208.58|206.58|205.79|203.79|0
1636052400000|2021-11-04 19:00:00|205.79|203.79|205.6|203.6|207.09|205.09|204.49|202.49|0
1636052700000|2021-11-04 19:05:00|205.41|203.41|205.22|203.22|206.15|204.15|204.3|202.3|0
1636053000000|2021-11-04 19:10:00|205.59|203.59|206.89|204.89|207.26|205.26|205.41|203.41|0
1636053300000|2021-11-04 19:15:00|207.08|205.08|207.07|205.07|207.64|205.64|205.77|203.77|0
1636053600000|2021-11-04 19:20:00|206.89|204.89|207.82|205.82|208.75|206.75|206.89|204.89|0
1636053900000|2021-11-04 19:25:00|208|206|207.25|205.25|208.75|206.75|206.88|204.88|0
1636054200000|2021-11-04 19:30:00|207.44|205.44|208.93|206.93|209.12|207.12|207.44|205.44|0
1636054500000|2021-11-04 19:35:00|208.74|206.74|207.06|205.06|209.12|207.12|207.06|205.06|0
1636054800000|2021-11-04 19:40:00|207.25|205.25|205.61|203.61|207.43|205.43|203.94|201.94|0
1636055100000|2021-11-04 19:45:00|205.8|203.8|209.35|207.35|209.35|207.35|205.24|203.24|0
1636055400000|2021-11-04 19:50:00|209.16|207.16|211.03|209.03|211.03|209.03|208.59|206.59|0
1636055700000|2021-11-04 19:55:00|210.47|208.47|213.86|211.86|213.86|211.86|208.78|206.78|0
1636056000000|2021-11-04 20:00:00|214.05|212.05|211.9|209.9|214.23|212.23|211.71|209.71|0
1636056300000|2021-11-04 20:05:00|212.09|210.09|212.09|210.09|212.84|210.84|211.71|209.71|0
1636056600000|2021-11-04 20:10:00|212.28|210.28|213.22|211.22|213.41|211.41|211.9|209.9|0
1636056900000|2021-11-04 20:15:00|213.23|210.83|213.41|211.01|213.6|211.2|212.85|210.45|0
1636057200000|2021-11-04 20:20:00|213.22|210.82|213.6|211.2|213.79|211.39|213.22|210.82|0
1636057500000|2021-11-04 20:25:00|213.79|211.39|213.6|211.2|213.79|211.39|213.6|211.2|0
1636057800000|2021-11-04 20:30:00|213.59|211.19|215.49|213.09|215.49|213.09|213.59|211.19|0
1636058100000|2021-11-04 20:35:00|215.68|213.28|213.59|211.19|215.87|213.47|213.59|211.19|0
1636058400000|2021-11-04 20:40:00|213.78|211.38|213.59|211.19|213.78|211.38|213.4|211|0
1636058700000|2021-11-04 20:45:00|213.4|211|212.83|210.43|213.96|211.56|212.83|210.43|0
1636059000000|2021-11-04 20:50:00|213.01|210.61|213.39|210.99|213.39|210.99|212.64|210.24|0
1636059300000|2021-11-04 20:55:00|213.58|211.18|213.29|210.89|213.96|211.56|213.01|210.61|0
1636059600000|2021-11-04 21:00:00|213.33|210.93|213.21|210.81|213.51|211.11|213.21|210.81|0
1636059900000|2021-11-04 21:05:00|213.18|210.78|213.29|210.89|213.32|210.92|213.07|210.67|0
1636060200000|2021-11-04 21:10:00|213.18|210.78|213.59|211.19|213.62|211.22|213.18|210.78|0
1636060500000|2021-11-04 21:15:00|213.57|211.17|213.58|211.18|213.59|211.19|213.53|211.13|0
1636061100000|2021-11-04 21:25:00|213.61|211.21|213.58|211.18|213.61|211.21|213.58|211.18|0
1636061400000|2021-11-04 21:30:00|213.61|211.21|213.63|211.23|213.64|211.24|213.58|211.18|0
1636061700000|2021-11-04 21:35:00|213.57|211.17|213.77|211.37|213.77|211.37|213.57|211.17|0
1636062000000|2021-11-04 21:40:00|212.85|210.45|213.48|211.08|213.48|211.08|212.85|210.45|0
1636062300000|2021-11-04 21:45:00|213.3|210.9|213.43|211.03|213.48|211.08|213.29|210.89|0
1636062600000|2021-11-04 21:50:00|213.29|210.89|213.46|211.06|213.46|211.06|213.29|210.89|0
1636062900000|2021-11-04 21:55:00|213.45|211.05|212.98|210.58|213.45|211.05|212.98|210.58|0
1636063200000|2021-11-04 22:00:00|212.49|210.09|212.02|209.62|212.97|210.57|211.74|209.34|0
1636063500000|2021-11-04 22:05:00|211.83|209.43|212.02|209.62|212.21|209.81|211.83|209.43|0
1636063800000|2021-11-04 22:10:00|212.21|209.81|212.77|210.37|212.77|210.37|212.21|209.81|0
1636064100000|2021-11-04 22:15:00|212.58|210.18|213.52|211.12|213.52|211.12|212.39|209.99|0
1636064400000|2021-11-04 22:20:00|213.14|210.74|214.46|212.06|214.46|212.06|213.14|210.74|0
1636064700000|2021-11-04 22:25:00|214.65|212.25|214.84|212.44|215.6|213.2|214.65|212.25|0
1636065000000|2021-11-04 22:30:00|215.03|212.63|214.65|212.25|215.41|213.01|214.46|212.06|0
1636065300000|2021-11-04 22:35:00|214.84|212.44|214.64|212.24|215.41|213.01|214.64|212.24|0
1636065600000|2021-11-04 22:40:00|214.45|212.05|214.07|211.67|214.45|212.05|213.88|211.48|0
1636065900000|2021-11-04 22:45:00|214.26|211.86|215.02|212.62|215.02|212.62|214.07|211.67|0
1636066200000|2021-11-04 22:50:00|215.21|212.81|214.44|212.04|215.4|213|214.26|211.86|0
1636066500000|2021-11-04 22:55:00|214.63|212.23|214.82|212.42|215.01|212.61|214.63|212.23|0
1636066800000|2021-11-04 23:00:00|215.01|212.61|214.63|212.23|215.01|212.61|214.25|211.85|0
1636067100000|2021-11-04 23:05:00|214.44|212.04|215.19|212.79|215.19|212.79|214.44|212.04|0
1636067400000|2021-11-04 23:10:00|215|212.6|214.81|212.41|215.19|212.79|214.81|212.41|0
1636067700000|2021-11-04 23:15:00|214.62|212.22|214.33|211.93|214.62|212.22|214.24|211.84|0
1636068000000|2021-11-04 23:20:00|214.24|211.84|214.05|211.65|214.24|211.84|213.67|211.27|0
1636068300000|2021-11-04 23:25:00|214.23|211.83|213.66|211.26|214.23|211.83|213.66|211.26|0
1636068600000|2021-11-04 23:30:00|213.85|211.45|214.99|212.59|215.18|212.78|213.66|211.26|0
1636068900000|2021-11-04 23:35:00|215.18|212.78|214.41|212.01|215.18|212.78|214.23|211.83|0
1636069200000|2021-11-04 23:40:00|214.22|211.82|214.79|212.39|215.17|212.77|214.22|211.82|0
1636069500000|2021-11-04 23:45:00|214.98|212.58|215.17|212.77|215.36|212.96|214.98|212.58|0
1636069800000|2021-11-04 23:50:00|215.36|212.96|216.3|213.9|216.3|213.9|215.35|212.95|0
1636070100000|2021-11-04 23:55:00|216.49|214.09|216.3|213.9|216.68|214.28|215.92|213.52|0
1636070400000|2021-11-05 00:00:00|216.49|214.09|215.54|213.14|216.49|214.09|215.35|212.95|0
1636070700000|2021-11-05 00:05:00|215.73|213.33|215.15|212.75|215.92|213.52|214.58|212.18|0
1636071000000|2021-11-05 00:10:00|215.05|212.65|214.39|211.99|215.34|212.94|214.39|211.99|0
1636071300000|2021-11-05 00:15:00|214.58|212.18|215.15|212.75|215.53|213.13|214.39|211.99|0
1636071600000|2021-11-05 00:20:00|214.96|212.56|214.95|212.55|215.15|212.75|214.39|211.99|0
1636071900000|2021-11-05 00:25:00|214.76|212.36|213.81|211.41|214.76|212.36|213.43|211.03|0
1636072200000|2021-11-05 00:30:00|213.62|211.22|212.49|210.09|213.81|211.41|212.49|210.09|0
1636072500000|2021-11-05 00:35:00|212.58|210.18|212.48|210.08|212.67|210.27|212.11|209.71|0
1636072800000|2021-11-05 00:40:00|212.29|209.89|212.67|210.27|212.67|210.27|211.73|209.33|0
1636073100000|2021-11-05 00:45:00|212.48|210.08|212.66|210.26|212.85|210.45|212.1|209.7|0
1636073400000|2021-11-05 00:50:00|212.48|210.08|212.66|210.26|212.66|210.26|212.1|209.7|0
1636073700000|2021-11-05 00:55:00|212.85|210.45|213.04|210.64|213.23|210.83|212.66|210.26|0
1636074000000|2021-11-05 01:00:00|213.22|210.82|210.96|208.56|213.22|210.82|210.96|208.56|0
1636074300000|2021-11-05 01:05:00|211.33|208.93|212.27|209.87|212.46|210.06|211.14|208.74|0
1636074600000|2021-11-05 01:10:00|212.46|210.06|212.84|210.44|213.03|210.63|212.08|209.68|0
1636074900000|2021-11-05 01:15:00|213.03|210.63|213.21|210.81|213.97|211.57|213.03|210.63|0
1636075200000|2021-11-05 01:20:00|213.02|210.62|213.78|211.38|213.96|211.56|212.83|210.43|0
1636075500000|2021-11-05 01:25:00|213.96|211.56|213.01|210.61|213.96|211.56|212.64|210.24|0
1636075800000|2021-11-05 01:30:00|212.64|210.24|211.69|209.29|212.92|210.52|211.69|209.29|0
1636076100000|2021-11-05 01:35:00|211.88|209.48|210.56|208.16|212.44|210.04|210.37|207.97|0
1636076400000|2021-11-05 01:40:00|210.74|208.34|211.12|208.72|211.5|209.1|210.56|208.16|0
1636076700000|2021-11-05 01:45:00|211.31|208.91|211.87|209.47|212.25|209.85|211.12|208.72|0
1636077000000|2021-11-05 01:50:00|212.06|209.66|211.49|209.09|212.25|209.85|211.3|208.9|0
1636077300000|2021-11-05 01:55:00|211.39|208.99|210.92|208.52|211.39|208.99|210.54|208.14|0
1636077600000|2021-11-05 02:00:00|210.82|208.42|211.29|208.89|211.38|208.98|210.54|208.14|0
1636077900000|2021-11-05 02:05:00|211.48|209.08|212.04|209.64|212.42|210.02|211.48|209.08|0
1636078200000|2021-11-05 02:10:00|212.23|209.83|212.04|209.64|212.42|210.02|211.85|209.45|0
1636078500000|2021-11-05 02:15:00|212.23|209.83|211.85|209.45|212.23|209.83|211.47|209.07|0
1636078800000|2021-11-05 02:20:00|212.04|209.64|212.03|209.63|212.04|209.64|211.47|209.07|0
1636079100000|2021-11-05 02:25:00|212.22|209.82|212.97|210.57|212.97|210.57|212.22|209.82|0
1636079400000|2021-11-05 02:30:00|212.79|210.39|212.22|209.82|212.97|210.57|212.22|209.82|0
1636079700000|2021-11-05 02:35:00|212.4|210|212.4|210|212.59|210.19|212.21|209.81|0
1636080000000|2021-11-05 02:40:00|212.21|209.81|212.78|210.38|212.97|210.57|212.21|209.81|0
1636080300000|2021-11-05 02:45:00|212.59|210.19|213.15|210.75|213.72|211.32|212.4|210|0
1636080600000|2021-11-05 02:50:00|213.24|210.84|213.15|210.75|213.34|210.94|212.96|210.56|0
1636080900000|2021-11-05 02:55:00|212.96|210.56|212.77|210.37|213.33|210.93|212.77|210.37|0
1636081200000|2021-11-05 03:00:00|213.14|210.74|213.14|210.74|213.71|211.31|212.76|210.36|0
1636081500000|2021-11-05 03:05:00|212.95|210.55|213.23|210.83|213.33|210.93|212.95|210.55|0
1636081800000|2021-11-05 03:10:00|213.33|210.93|213.32|210.92|213.51|211.11|212.95|210.55|0
1636082100000|2021-11-05 03:15:00|213.13|210.73|213.32|210.92|213.51|211.11|213.13|210.73|0
1636082400000|2021-11-05 03:20:00|213.13|210.73|213.13|210.73|213.51|211.11|212.94|210.54|0
1636082700000|2021-11-05 03:25:00|213.32|210.92|213.12|210.72|213.5|211.1|213.12|210.72|0
1636083000000|2021-11-05 03:30:00|212.93|210.53|213.12|210.72|213.31|210.91|212.93|210.53|0
1636083300000|2021-11-05 03:35:00|212.93|210.53|213.12|210.72|213.12|210.72|212.93|210.53|0
1636083600000|2021-11-05 03:40:00|212.93|210.53|211.98|209.58|212.93|210.53|211.6|209.2|0
1636083900000|2021-11-05 03:45:00|211.79|209.39|212.54|210.14|212.73|210.33|211.6|209.2|0
1636084200000|2021-11-05 03:50:00|212.73|210.33|212.92|210.52|212.92|210.52|212.54|210.14|0
1636084500000|2021-11-05 03:55:00|213.11|210.71|213.1|210.7|213.29|210.89|213.1|210.7|0
1636084800000|2021-11-05 04:00:00|212.91|210.51|213.1|210.7|213.1|210.7|212.91|210.51|0
1636085100000|2021-11-05 04:05:00|213.29|210.89|213.66|211.26|213.66|211.26|213.1|210.7|0
1636085400000|2021-11-05 04:10:00|213.47|211.07|213.66|211.26|213.85|211.45|213.47|211.07|0
1636085700000|2021-11-05 04:15:00|213.85|211.45|213.66|211.26|213.85|211.45|213.47|211.07|0
1636086000000|2021-11-05 04:20:00|213.47|211.07|213.46|211.06|213.65|211.25|213.46|211.06|0
1636086300000|2021-11-05 04:25:00|213.28|210.88|213.46|211.06|213.46|211.06|213.27|210.87|0
1636086600000|2021-11-05 04:30:00|213.65|211.25|213.84|211.44|214.03|211.63|213.46|211.06|0
1636086900000|2021-11-05 04:35:00|214.03|211.63|214.21|211.81|214.4|212|213.65|211.25|0
1636087200000|2021-11-05 04:40:00|214.02|211.62|213.83|211.43|214.02|211.62|213.64|211.24|0
1636087500000|2021-11-05 04:45:00|214.02|211.62|213.83|211.43|214.02|211.62|213.83|211.43|0
1636087800000|2021-11-05 04:50:00|214.01|211.61|214.01|211.61|214.01|211.61|213.82|211.42|0
1636088100000|2021-11-05 04:55:00|214.2|211.8|214.01|211.61|214.2|211.8|213.82|211.42|0
1636088400000|2021-11-05 05:00:00|213.91|211.51|213.82|211.42|214.2|211.8|213.82|211.42|0
1636088700000|2021-11-05 05:05:00|213.63|211.23|213.62|211.22|214|211.6|213.25|210.85|0
1636089000000|2021-11-05 05:10:00|213.43|211.03|213.52|211.12|213.81|211.41|213.24|210.84|0
1636089300000|2021-11-05 05:15:00|213.62|211.22|213.81|211.41|213.81|211.41|213.43|211.03|0
1636089600000|2021-11-05 05:20:00|213.62|211.22|213.42|211.02|213.81|211.41|213.42|211.02|0
1636089900000|2021-11-05 05:25:00|213.61|211.21|213.8|211.4|213.99|211.59|213.42|211.02|0
1636090200000|2021-11-05 05:30:00|213.99|211.59|213.61|211.21|213.99|211.59|213.61|211.21|0
1636090500000|2021-11-05 05:35:00|213.8|211.4|213.98|211.58|213.98|211.58|213.61|211.21|0
1636090800000|2021-11-05 05:40:00|213.79|211.39|213.6|211.2|213.79|211.39|213.6|211.2|0
1636091100000|2021-11-05 05:45:00|213.41|211.01|213.41|211.01|213.6|211.2|213.22|210.82|0
1636091400000|2021-11-05 05:50:00|213.6|211.2|214.09|211.69|214.47|212.07|213.6|211.2|0
1636091700000|2021-11-05 05:55:00|213.9|211.5|213.9|211.5|214.09|211.69|213.71|211.31|0
1636092000000|2021-11-05 06:00:00|213.33|210.93|213.9|211.5|214.28|211.88|213.14|210.74|0
1636092300000|2021-11-05 06:05:00|213.71|211.31|213.89|211.49|213.9|211.5|213.51|211.11|0
1636092600000|2021-11-05 06:10:00|213.7|211.3|214.08|211.68|214.27|211.87|213.51|211.11|0
1636092900000|2021-11-05 06:15:00|213.89|211.49|214.07|211.67|214.08|211.68|213.7|211.3|0
1636093200000|2021-11-05 06:20:00|213.88|211.48|213.31|210.91|213.88|211.48|213.31|210.91|0
1636093500000|2021-11-05 06:25:00|213.5|211.1|213.12|210.72|213.5|211.1|213.12|210.72|0
1636093800000|2021-11-05 06:30:00|212.93|210.53|212.74|210.34|213.12|210.72|212.74|210.34|0
1636094100000|2021-11-05 06:35:00|212.93|210.53|213.12|210.72|213.31|210.91|212.74|210.34|0
1636094400000|2021-11-05 06:40:00|213.11|210.71|213.49|211.09|213.49|211.09|213.11|210.71|0
1636094700000|2021-11-05 06:45:00|213.3|210.9|212.54|210.14|213.3|210.9|212.54|210.14|0
1636095000000|2021-11-05 06:50:00|212.44|210.04|212.92|210.52|212.92|210.52|212.35|209.95|0
1636095300000|2021-11-05 06:55:00|212.82|210.42|213.29|210.89|213.29|210.89|212.35|209.95|0
1636095600000|2021-11-05 07:00:00|213.1|210.7|212.34|209.94|213.1|210.7|211.97|209.57|0
1636095900000|2021-11-05 07:05:00|212.14|210.14|211.76|209.76|212.33|210.33|211.58|209.58|0
1636096200000|2021-11-05 07:10:00|211.57|209.57|211.57|209.57|211.95|209.95|211.38|209.38|0
1636096500000|2021-11-05 07:15:00|211.38|209.38|211.38|209.38|211.95|209.95|211.38|209.38|0
1636096800000|2021-11-05 07:20:00|211.47|209.47|211.75|209.75|211.94|209.94|211.38|209.38|0
1636097100000|2021-11-05 07:25:00|211.56|209.56|210.81|208.81|211.75|209.75|210.62|208.62|0
1636097400000|2021-11-05 07:30:00|210.62|208.62|209.49|207.49|210.81|208.81|209.49|207.49|0
1636097700000|2021-11-05 07:35:00|209.68|207.68|209.86|207.86|210.24|208.24|209.49|207.49|0
1636098000000|2021-11-05 07:40:00|209.67|207.67|210.05|208.05|210.23|208.23|209.3|207.3|0
1636098300000|2021-11-05 07:45:00|210.23|208.23|210.42|208.42|210.42|208.42|210.04|208.04|0
1636098600000|2021-11-05 07:50:00|210.61|208.61|210.79|208.79|210.79|208.79|210.6|208.6|0
1636098900000|2021-11-05 07:55:00|210.98|208.98|211.35|209.35|211.73|209.73|210.98|208.98|0
1636099200000|2021-11-05 08:00:00|211.73|209.73|213.05|211.05|213.05|211.05|211.54|209.54|0
1636099500000|2021-11-05 08:05:00|212.86|210.86|213.61|211.61|213.8|211.8|212.67|210.67|0
1636099800000|2021-11-05 08:10:00|213.7|211.7|215.12|213.12|215.31|213.31|212.29|210.29|0
1636100100000|2021-11-05 08:15:00|215.21|213.21|215.31|213.31|215.69|213.69|214.74|212.74|0
1636100400000|2021-11-05 08:20:00|215.4|213.4|215.69|213.69|215.88|213.88|214.93|212.93|0
1636100700000|2021-11-05 08:25:00|215.68|213.68|214.54|212.54|216.06|214.06|213.98|211.98|0
1636101000000|2021-11-05 08:30:00|214.73|212.73|214.35|212.35|214.73|212.73|213.97|211.97|0
1636101300000|2021-11-05 08:35:00|214.16|212.16|214.35|212.35|215.11|213.11|214.16|212.16|0
1636101600000|2021-11-05 08:40:00|214.16|212.16|214.53|212.53|214.72|212.72|213.78|211.78|0
1636101900000|2021-11-05 08:45:00|214.34|212.34|214.34|212.34|214.72|212.72|214.34|212.34|0
1636102200000|2021-11-05 08:50:00|214.53|212.53|214.53|212.53|214.72|212.72|214.34|212.34|0
1636102500000|2021-11-05 08:55:00|214.72|212.72|214.33|212.33|214.72|212.72|213.77|211.77|0
1636102800000|2021-11-05 09:00:00|214.52|212.52|216.23|214.23|216.42|214.42|214.52|212.52|0
1636103100000|2021-11-05 09:05:00|216.42|214.42|215.84|213.84|216.42|214.42|215.47|213.47|0
1636103400000|2021-11-05 09:10:00|216.03|214.03|215.84|213.84|216.03|214.03|215.46|213.46|0
1636103700000|2021-11-05 09:15:00|216.03|214.03|215.84|213.84|216.22|214.22|215.65|213.65|0
1636104000000|2021-11-05 09:20:00|216.03|214.03|215.93|213.93|216.41|214.41|215.83|213.83|0
1636104300000|2021-11-05 09:25:00|215.83|213.83|217.16|215.16|217.74|215.74|215.83|213.83|0
1636104600000|2021-11-05 09:30:00|217.35|215.35|217.54|215.54|217.92|215.92|217.16|215.16|0
1636104900000|2021-11-05 09:35:00|217.35|215.35|217.92|215.92|218.3|216.3|216.97|214.97|0
1636105200000|2021-11-05 09:40:00|217.73|215.73|218.49|216.49|218.68|216.68|217.73|215.73|0
1636105500000|2021-11-05 09:45:00|218.68|216.68|219.63|217.63|219.64|217.64|218.49|216.49|0
1636105800000|2021-11-05 09:50:00|219.44|217.44|219.82|217.82|220.4|218.4|219.44|217.44|0
1636106100000|2021-11-05 09:55:00|220.01|218.01|220.59|218.59|221.16|219.16|220.01|218.01|0
1636106400000|2021-11-05 10:00:00|221.55|219.55|220.81|218.81|222.36|220.36|220.52|218.52|0
1636106700000|2021-11-05 10:05:00|220.62|218.62|221.19|219.19|221.38|219.38|220.42|218.42|0
1636107000000|2021-11-05 10:10:00|221.38|219.38|220.99|218.99|221.38|219.38|220.8|218.8|0
1636107300000|2021-11-05 10:15:00|221.18|219.18|221.76|219.76|222.34|220.34|220.99|218.99|0
1636107600000|2021-11-05 10:20:00|221.95|219.95|222.33|220.33|222.53|220.53|221.76|219.76|0
1636107900000|2021-11-05 10:25:00|222.14|220.14|221.94|219.94|222.71|220.71|221.75|219.75|0
1636108200000|2021-11-05 10:30:00|221.75|219.75|221.56|219.56|221.75|219.75|221.17|219.17|0
1636108500000|2021-11-05 10:35:00|221.75|219.75|221.74|219.74|221.94|219.94|221.36|219.36|0
1636108800000|2021-11-05 10:40:00|221.94|219.94|221.26|219.26|221.94|219.94|221.17|219.17|0
1636109100000|2021-11-05 10:45:00|221.16|219.16|221.74|219.74|221.93|219.93|221.16|219.16|0
1636109400000|2021-11-05 10:50:00|221.93|219.93|222.7|220.7|222.89|220.89|221.74|219.74|0
1636109700000|2021-11-05 10:55:00|222.5|220.5|222.89|220.89|222.89|220.89|222.21|220.21|0
1636110000000|2021-11-05 11:00:00|222.69|220.69|222.69|220.69|223.27|221.27|222.11|220.11|0
1636110300000|2021-11-05 11:05:00|222.5|220.5|222.88|220.88|223.26|221.26|222.5|220.5|0
1636110600000|2021-11-05 11:10:00|223.07|221.07|222.01|220.01|224.23|222.23|221.53|219.53|0
1636110900000|2021-11-05 11:15:00|221.91|219.91|221.72|219.72|221.91|219.91|221.14|219.14|0
1636111200000|2021-11-05 11:20:00|221.14|219.14|220.56|218.56|221.72|219.72|220.56|218.56|0
1636111500000|2021-11-05 11:25:00|220.75|218.75|219.6|217.6|221.33|219.33|219.22|217.22|0
1636111800000|2021-11-05 11:30:00|219.41|217.41|220.75|218.75|221.32|219.32|219.12|217.12|0
1636112100000|2021-11-05 11:35:00|220.94|218.94|221.51|219.51|221.71|219.71|220.94|218.94|0
1636112400000|2021-11-05 11:40:00|221.7|219.7|221.79|219.79|221.9|219.9|221.13|219.13|0
1636112700000|2021-11-05 11:45:00|221.89|219.89|221.7|219.7|222.09|220.09|221.51|219.51|0
1636113000000|2021-11-05 11:50:00|221.51|219.51|221.5|219.5|221.51|219.51|220.93|218.93|0
1636113300000|2021-11-05 11:55:00|221.69|219.69|221.88|219.88|221.88|219.88|221.31|219.31|0
1636113600000|2021-11-05 12:00:00|222.27|220.27|221.3|219.3|222.27|220.27|221.11|219.11|0
1636113900000|2021-11-05 12:05:00|221.5|219.5|221.3|219.3|222.07|220.07|221.11|219.11|0
1636114200000|2021-11-05 12:10:00|221.11|219.11|221.87|219.87|222.45|220.45|221.11|219.11|0
1636114500000|2021-11-05 12:15:00|221.68|219.68|222.25|220.25|222.45|220.45|221.3|219.3|0
1636114800000|2021-11-05 12:20:00|222.06|220.06|222.64|220.64|222.64|220.64|221.87|219.87|0
1636115100000|2021-11-05 12:25:00|222.44|220.44|222.53|220.53|223.02|221.02|222.06|220.06|0
1636115400000|2021-11-05 12:30:00|222.44|220.44|226.88|224.88|227.08|225.08|221.09|219.09|0
1636115700000|2021-11-05 12:35:00|227.08|225.08|226.91|224.91|231.36|229.36|226.91|224.91|0
1636116000000|2021-11-05 12:40:00|226.71|224.71|228.07|226.07|228.65|226.65|226.52|224.52|0
1636116300000|2021-11-05 12:45:00|227.68|225.68|229.04|227.04|229.23|227.23|226.52|224.52|0
1636116600000|2021-11-05 12:50:00|229.23|227.23|230.4|228.4|230.4|228.4|228.26|226.26|0
1636116900000|2021-11-05 12:55:00|230.2|228.2|229.89|227.89|230.48|228.48|229.03|227.03|0
1636117200000|2021-11-05 13:00:00|230.09|228.09|230.08|228.08|230.67|228.67|228.73|226.73|0
1636117500000|2021-11-05 13:05:00|229.89|227.89|230.47|228.47|230.47|228.47|229.69|227.69|0
1636117800000|2021-11-05 13:10:00|230.28|228.28|230.86|228.86|230.86|228.86|229.5|227.5|0
1636118100000|2021-11-05 13:15:00|230.66|228.66|231.05|229.05|231.44|229.44|230.66|228.66|0
1636118400000|2021-11-05 13:20:00|231.24|229.24|233.58|231.58|233.78|231.78|231.24|229.24|0
1636118700000|2021-11-05 13:25:00|233.19|231.19|232.8|230.8|234.17|232.17|232.6|230.6|0
1636119000000|2021-11-05 13:30:00|234.37|232.37|235.93|233.93|236.13|234.13|230.85|228.85|0
1636119300000|2021-11-05 13:35:00|236.72|234.72|239.19|237.19|240.37|238.37|236.33|234.33|0
1636119600000|2021-11-05 13:40:00|239.59|237.59|242.54|240.54|242.74|240.74|239.59|237.59|0
1636119900000|2021-11-05 13:45:00|243.33|241.33|239.97|237.97|243.33|241.33|238.6|236.6|0
1636120200000|2021-11-05 13:50:00|240.56|238.56|239.18|237.18|240.76|238.76|238.79|236.79|0
1636120500000|2021-11-05 13:55:00|239.38|237.38|241.94|239.94|241.94|239.94|238.99|236.99|0
1636120800000|2021-11-05 14:00:00|242.13|240.13|245.1|243.1|245.3|243.3|241.34|239.34|0
1636121100000|2021-11-05 14:05:00|245.3|243.3|240.58|238.58|245.32|243.32|240.39|238.39|0
1636121400000|2021-11-05 14:10:00|240.78|238.78|242.16|240.16|242.76|240.76|239.99|237.99|0
1636121700000|2021-11-05 14:15:00|242.56|240.56|241.76|239.76|243.35|241.35|241.37|239.37|0
1636122000000|2021-11-05 14:20:00|241.37|239.37|240.38|238.38|241.76|239.76|240.38|238.38|0
1636122300000|2021-11-05 14:25:00|240.18|238.18|239.39|237.39|240.57|238.57|238.21|236.21|0
1636122600000|2021-11-05 14:30:00|239.58|237.58|239.38|237.38|241.16|239.16|239.38|237.38|0
1636122900000|2021-11-05 14:35:00|239.58|237.58|240.37|238.37|241.95|239.95|239.19|237.19|0
1636123200000|2021-11-05 14:40:00|240.56|238.56|241.15|239.15|241.75|239.75|239.58|237.58|0
1636123500000|2021-11-05 14:45:00|241.35|239.35|240.95|238.95|242.54|240.54|240.95|238.95|0
1636123800000|2021-11-05 14:50:00|241.15|239.15|241.34|239.34|241.94|239.94|240.75|238.75|0
1636124100000|2021-11-05 14:55:00|241.15|239.15|240.55|238.55|241.74|239.74|239.17|237.17|0
1636124400000|2021-11-05 15:00:00|240.35|238.35|239.76|237.76|241.54|239.54|239.76|237.76|0
1636124700000|2021-11-05 15:05:00|239.96|237.96|240.94|238.94|241.34|239.34|239.96|237.96|0
1636125000000|2021-11-05 15:10:00|241.14|239.14|240.74|238.74|242.13|240.13|240.54|238.54|0
1636125300000|2021-11-05 15:15:00|240.54|238.54|239.75|237.75|240.74|238.74|239.36|237.36|0
1636125600000|2021-11-05 15:20:00|239.55|237.55|239.15|237.15|240.14|238.14|238.56|236.56|0
1636125900000|2021-11-05 15:25:00|238.96|236.96|236.59|234.59|239.15|237.15|236.2|234.2|0
1636126200000|2021-11-05 15:30:00|236.4|234.4|237.97|235.97|238.75|236.75|236.4|234.4|0
1636126500000|2021-11-05 15:35:00|238.16|236.16|238.55|236.55|238.95|236.95|236.79|234.79|0
1636126800000|2021-11-05 15:40:00|238.75|236.75|237.37|235.37|238.75|236.75|236.78|234.78|0
1636127100000|2021-11-05 15:45:00|236.98|234.98|238.94|236.94|240.12|238.12|236.19|234.19|0
1636127400000|2021-11-05 15:50:00|238.74|236.74|236.38|234.38|239.14|237.14|235.6|233.6|0
1636127700000|2021-11-05 15:55:00|236.58|234.58|234.23|232.23|237.17|235.17|234.23|232.23|0
1636128000000|2021-11-05 16:00:00|233.84|231.84|235.98|233.98|236.57|234.57|233.83|231.83|0
1636128300000|2021-11-05 16:05:00|236.18|234.18|235.39|233.39|236.38|234.38|234.42|232.42|0
1636128600000|2021-11-05 16:10:00|235.2|233.2|234.8|232.8|236.37|234.37|234.02|232.02|0
1636128900000|2021-11-05 16:15:00|234.61|232.61|234.99|232.99|235.58|233.58|234.22|232.22|0
1636129200000|2021-11-05 16:20:00|235.19|233.19|235.19|233.19|236.17|234.17|234.99|232.99|0
1636129500000|2021-11-05 16:25:00|234.99|232.99|237.54|235.54|237.93|235.93|234.4|232.4|0
1636129800000|2021-11-05 16:30:00|237.34|235.34|238.31|236.31|238.51|236.51|237.34|235.34|0
1636130100000|2021-11-05 16:35:00|238.12|236.12|236.95|234.95|238.7|236.7|235.39|233.39|0
1636130400000|2021-11-05 16:40:00|237.14|235.14|235|233|237.14|235.14|235|233|0
1636130700000|2021-11-05 16:45:00|234.81|232.81|234.03|232.03|235|233|233.64|231.64|0
1636131000000|2021-11-05 16:50:00|234.22|232.22|234.41|232.41|235|233|232.67|230.67|0
1636131300000|2021-11-05 16:55:00|234.61|232.61|232.86|230.86|234.8|232.8|231.71|229.71|0
1636131600000|2021-11-05 17:00:00|233.06|231.06|233.83|231.83|234.21|232.21|231.9|229.9|0
1636131900000|2021-11-05 17:05:00|233.63|231.63|229.58|227.58|234.02|232.02|229.58|227.58|0
1636132200000|2021-11-05 17:10:00|229.77|227.77|227.85|225.85|230.35|228.35|226.71|224.71|0
1636132500000|2021-11-05 17:15:00|227.66|225.66|227.49|225.49|228.24|226.24|225.57|223.57|0
1636132800000|2021-11-05 17:20:00|227.3|225.3|224.6|222.6|227.85|225.85|224.6|222.6|0
1636133100000|2021-11-05 17:25:00|224.21|222.21|218.67|216.67|224.41|222.41|217.74|215.74|0
1636133400000|2021-11-05 17:30:00|218.85|216.85|225.02|223.02|225.4|223.4|218.67|216.67|0
1636133700000|2021-11-05 17:35:00|224.83|222.83|221.87|219.87|225.4|223.4|221.3|219.3|0
1636134000000|2021-11-05 17:40:00|222.06|220.06|222.51|220.51|222.82|220.82|220.73|218.73|0
1636134300000|2021-11-05 17:45:00|222.7|220.7|222.22|220.22|222.88|220.88|219.87|217.87|0
1636134600000|2021-11-05 17:50:00|221.94|219.94|225.72|223.72|225.91|223.91|221.75|219.75|0
1636134900000|2021-11-05 17:55:00|225.53|223.53|227.81|225.81|227.81|225.81|224.2|222.2|0
1636135200000|2021-11-05 18:00:00|227.62|225.62|228.38|226.38|228.57|226.57|226.1|224.1|0
1636135500000|2021-11-05 18:05:00|228.57|226.57|229.91|227.91|231.06|229.06|228.19|226.19|0
1636135800000|2021-11-05 18:10:00|229.72|227.72|231.06|229.06|231.44|229.44|228.95|226.95|0
1636136100000|2021-11-05 18:15:00|230.87|228.87|232.07|230.07|232.85|230.85|230.29|228.29|0
1636136400000|2021-11-05 18:20:00|231.88|229.88|227.87|225.87|232.45|230.45|227.87|225.87|0
1636136700000|2021-11-05 18:25:00|228.07|226.07|231.32|229.32|231.32|229.32|227.49|225.49|0
1636137000000|2021-11-05 18:30:00|231.12|229.12|230.74|228.74|231.51|229.51|229.97|227.97|0
1636137300000|2021-11-05 18:35:00|230.93|228.93|230.93|228.93|231.5|229.5|228.63|226.63|0
1636137600000|2021-11-05 18:40:00|231.02|229.02|230.54|228.54|231.5|229.5|229.77|227.77|0
1636137900000|2021-11-05 18:45:00|230.73|228.73|231.3|229.3|232.27|230.27|230.54|228.54|0
1636138200000|2021-11-05 18:50:00|231.5|229.5|232.07|230.07|232.26|230.26|230.34|228.34|0
1636138500000|2021-11-05 18:55:00|232.26|230.26|231.49|229.49|232.26|230.26|230.72|228.72|0
1636138800000|2021-11-05 19:00:00|232.26|230.26|227.46|225.46|232.26|230.26|226.13|224.13|0
1636139100000|2021-11-05 19:05:00|227.27|225.27|230.14|228.14|230.33|228.33|226.32|224.32|0
1636139400000|2021-11-05 19:10:00|229.95|227.95|231.09|229.09|231.09|229.09|229.18|227.18|0
1636139700000|2021-11-05 19:15:00|230.71|228.71|230.32|228.32|231.09|229.09|228.98|226.98|0
1636140000000|2021-11-05 19:20:00|230.13|228.13|229.17|227.17|230.32|228.32|227.83|225.83|0
1636140300000|2021-11-05 19:25:00|229.36|227.36|228.21|226.21|229.36|227.36|226.88|224.88|0
1636140600000|2021-11-05 19:30:00|228.3|226.3|232.43|230.43|232.43|230.43|227.45|225.45|0
1636140900000|2021-11-05 19:35:00|232.62|230.62|233.96|231.96|235.12|233.12|232.42|230.42|0
1636141200000|2021-11-05 19:40:00|234.16|232.16|230.3|228.3|234.16|232.16|229.73|227.73|0
1636141500000|2021-11-05 19:45:00|230.11|228.11|229.34|227.34|232.42|230.42|229.15|227.15|0
1636141800000|2021-11-05 19:50:00|229.73|227.73|228.96|226.96|232.22|230.22|228.57|226.57|0
1636142100000|2021-11-05 19:55:00|229.15|227.15|228.95|226.95|231.26|229.26|228.19|226.19|0
1636142400000|2021-11-05 20:00:00|229.14|227.14|229.14|227.14|229.33|227.33|226.66|224.66|0
1636142700000|2021-11-05 20:05:00|228.76|226.76|227.8|225.8|229.14|227.14|227.23|225.23|0
1636143000000|2021-11-05 20:10:00|227.61|225.61|225.59|223.59|227.61|225.61|225.4|223.4|0
1636358700000|2021-11-08 08:05:00|226.85|224.85|225.41|223.41|227.04|225.04|225.13|223.13|0
1636359000000|2021-11-08 08:10:00|225.51|223.51|226.65|224.65|226.84|224.84|224.75|222.75|0
1636359300000|2021-11-08 08:15:00|226.46|224.46|226.65|224.65|228.56|226.56|226.46|224.46|0
1636359600000|2021-11-08 08:20:00|226.46|224.46|225.88|223.88|226.46|224.46|225.31|223.31|0
1636359900000|2021-11-08 08:25:00|225.69|223.69|226.07|224.07|226.45|224.45|224.93|222.93|0
1636360200000|2021-11-08 08:30:00|226.26|224.26|225.96|223.96|226.45|224.45|225.49|223.49|0
1636360500000|2021-11-08 08:35:00|226.06|224.06|226.44|224.44|227.4|225.4|225.77|223.77|0
1636360800000|2021-11-08 08:40:00|226.63|224.63|227.58|225.58|227.58|225.58|226.06|224.06|0
1636361100000|2021-11-08 08:45:00|227.78|225.78|227.77|225.77|227.78|225.78|226.82|224.82|0
1636361400000|2021-11-08 08:50:00|227.96|225.96|229.3|227.3|229.3|227.3|227.58|225.58|0
1636361700000|2021-11-08 08:55:00|229.69|227.69|229.3|227.3|229.97|227.97|228.72|226.72|0
1636362000000|2021-11-08 09:00:00|229.49|227.49|231.02|229.02|231.41|229.41|228.91|226.91|0
1636362300000|2021-11-08 09:05:00|230.83|228.83|230.25|228.25|230.83|228.83|229.87|227.87|0
1636362600000|2021-11-08 09:10:00|230.06|228.06|231.6|229.6|231.98|229.98|230.06|228.06|0
1636362900000|2021-11-08 09:15:00|231.79|229.79|231.4|229.4|231.79|229.79|230.82|228.82|0
1636363200000|2021-11-08 09:20:00|231.59|229.59|232.17|230.17|232.17|230.17|231.59|229.59|0
1636363500000|2021-11-08 09:25:00|232.36|230.36|231.58|229.58|232.36|230.36|231.58|229.58|0
1636363800000|2021-11-08 09:30:00|231.78|229.78|231.87|229.87|232.55|230.55|231.58|229.58|0
1636364100000|2021-11-08 09:35:00|231.77|229.77|231.11|229.11|231.77|229.77|230.34|228.34|0
1636364400000|2021-11-08 09:40:00|230.92|228.92|230.34|228.34|230.92|228.92|229.95|227.95|0
1636364700000|2021-11-08 09:45:00|230.53|228.53|230.53|228.53|230.72|228.72|229.95|227.95|0
1636365000000|2021-11-08 09:50:00|230.43|228.43|230.14|228.14|230.53|228.53|229.75|227.75|0
1636365300000|2021-11-08 09:55:00|230.33|228.33|230.13|228.13|230.71|228.71|229.75|227.75|0
1636365600000|2021-11-08 10:00:00|229.94|227.94|229.94|227.94|230.32|228.32|229.75|227.75|0
1636365900000|2021-11-08 10:05:00|230.13|228.13|229.35|227.35|230.13|228.13|229.16|227.16|0
1636366200000|2021-11-08 10:10:00|229.16|227.16|229.54|227.54|229.74|227.74|228.97|226.97|0
1636366500000|2021-11-08 10:15:00|229.74|227.74|230.31|228.31|230.31|228.31|229.54|227.54|0
1636366800000|2021-11-08 10:20:00|230.5|228.5|230.69|228.69|230.69|228.69|229.92|227.92|0
1636367100000|2021-11-08 10:25:00|230.5|228.5|231.85|229.85|232.04|230.04|230.5|228.5|0
1636367400000|2021-11-08 10:30:00|231.66|229.66|231.46|229.46|231.85|229.85|231.27|229.27|0
1636367700000|2021-11-08 10:35:00|231.26|229.26|232.23|230.23|232.42|230.42|231.26|229.26|0
1636368000000|2021-11-08 10:40:00|232.32|230.32|231.06|229.06|232.42|230.42|231.06|229.06|0
1636368300000|2021-11-08 10:45:00|231.26|229.26|230.1|228.1|231.35|229.35|230.1|228.1|0
1636368600000|2021-11-08 10:50:00|230.29|228.29|230.67|228.67|230.67|228.67|230.1|228.1|0
1636368900000|2021-11-08 10:55:00|230.48|228.48|231.05|229.05|231.25|229.25|230.48|228.48|0
1636369200000|2021-11-08 11:00:00|231.25|229.25|231.24|229.24|231.53|229.53|231.24|229.24|0
1636369500000|2021-11-08 11:05:00|231.44|229.44|231.43|229.43|231.82|229.82|231.24|229.24|0
1636369800000|2021-11-08 11:10:00|231.24|229.24|230.85|228.85|231.43|229.43|230.66|228.66|0
1636370100000|2021-11-08 11:15:00|230.94|228.94|231.23|229.23|231.62|229.62|230.85|228.85|0
1636370400000|2021-11-08 11:20:00|231.43|229.43|230.55|228.55|231.81|229.81|230.46|228.46|0
1636370700000|2021-11-08 11:25:00|230.65|228.65|231.42|229.42|231.61|229.61|230.65|228.65|0
1636371000000|2021-11-08 11:30:00|231.61|229.61|230.95|228.95|231.61|229.61|230.76|228.76|0
1636371300000|2021-11-08 11:35:00|231.15|229.15|231.34|229.34|231.73|229.73|230.95|228.95|0
1636371600000|2021-11-08 11:40:00|231.53|229.53|231.72|229.72|231.92|229.92|231.33|229.33|0
1636371900000|2021-11-08 11:45:00|231.91|229.91|231.52|229.52|231.91|229.91|231.33|229.33|0
1636372200000|2021-11-08 11:50:00|231.62|229.62|231.52|229.52|231.91|229.91|231.33|229.33|0
1636372500000|2021-11-08 11:55:00|231.42|229.42|231.52|229.52|231.71|229.71|231.32|229.32|0
1636372800000|2021-11-08 12:00:00|231.32|229.32|230.54|228.54|231.52|229.52|229.58|227.58|0
1636373100000|2021-11-08 12:05:00|230.74|228.74|229.96|227.96|230.74|228.74|229.96|227.96|0
1636373400000|2021-11-08 12:10:00|229.77|227.77|230.73|228.73|230.73|228.73|229.77|227.77|0
1636373700000|2021-11-08 12:15:00|230.92|228.92|230.92|228.92|231.31|229.31|230.92|228.92|0
1636374000000|2021-11-08 12:20:00|231.01|229.01|230.53|228.53|231.11|229.11|230.53|228.53|0
1636374300000|2021-11-08 12:25:00|230.72|228.72|230.72|228.72|230.91|228.91|230.33|228.33|0
1636374600000|2021-11-08 12:30:00|231.11|229.11|230.91|228.91|232.07|230.07|230.72|228.72|0
1636374900000|2021-11-08 12:35:00|231.1|229.1|231.1|229.1|231.49|229.49|231.1|229.1|0
1636375200000|2021-11-08 12:40:00|231.29|229.29|230.51|228.51|231.29|229.29|230.13|228.13|0
1636375500000|2021-11-08 12:45:00|230.32|228.32|229.93|227.93|230.51|228.51|229.54|227.54|0
1636375800000|2021-11-08 12:50:00|229.74|227.74|229.93|227.93|230.12|228.12|229.54|227.54|0
1636376100000|2021-11-08 12:55:00|230.02|228.02|229.92|227.92|230.02|228.02|229.35|227.35|0
1636376400000|2021-11-08 13:00:00|230.12|228.12|230.69|228.69|230.7|228.7|229.92|227.92|0
1636376700000|2021-11-08 13:05:00|230.5|228.5|231.46|229.46|232.05|230.05|230.31|228.31|0
1636377000000|2021-11-08 13:10:00|231.66|229.66|231.85|229.85|231.85|229.85|231.07|229.07|0
1636377300000|2021-11-08 13:15:00|231.75|229.75|231.84|229.84|232.04|230.04|231.65|229.65|0
1636377600000|2021-11-08 13:20:00|232.04|230.04|232.62|230.62|232.81|230.81|231.84|229.84|0
1636377900000|2021-11-08 13:25:00|232.81|230.81|233.29|231.29|233.59|231.59|232.62|230.62|0
1636378200000|2021-11-08 13:30:00|233.39|231.39|233.19|231.19|233.39|231.39|232.61|230.61|0
1636378500000|2021-11-08 13:35:00|233|231|234.16|232.16|234.36|232.36|233|231|0
1636378800000|2021-11-08 13:40:00|234.36|232.36|234.55|232.55|234.74|232.74|233.58|231.58|0
1636379100000|2021-11-08 13:45:00|234.35|232.35|234.35|232.35|234.74|232.74|234.16|232.16|0
1636379400000|2021-11-08 13:50:00|234.55|232.55|234.93|232.93|235.13|233.13|234.54|232.54|0
1636379700000|2021-11-08 13:55:00|235.13|233.13|235.91|233.91|235.91|233.91|235.13|233.13|0
1636380000000|2021-11-08 14:00:00|235.71|233.71|235.51|233.51|236.1|234.1|235.12|233.12|0
1636380300000|2021-11-08 14:05:00|235.71|233.71|235.9|233.9|236.1|234.1|235.31|233.31|0
1636380600000|2021-11-08 14:10:00|236.09|234.09|237.66|235.66|237.66|235.66|235.9|233.9|0
1636380900000|2021-11-08 14:15:00|237.46|235.46|237.26|235.26|237.66|235.66|236.48|234.48|0
1636381200000|2021-11-08 14:20:00|237.46|235.46|239.02|237.02|239.22|237.22|237.06|235.06|0
1636381500000|2021-11-08 14:25:00|238.63|236.63|237.25|235.25|238.83|236.83|237.25|235.25|0
1636381800000|2021-11-08 14:30:00|237.84|235.84|240.1|238.1|242.3|240.3|235.3|233.3|0
1636382100000|2021-11-08 14:35:00|241.45|239.45|236.58|234.58|243.02|241.02|236.19|234.19|0
1636382400000|2021-11-08 14:40:00|236.96|234.96|237.93|235.93|239.49|237.49|236.38|234.38|0
1636382700000|2021-11-08 14:45:00|238.13|236.13|238.51|236.51|238.91|236.91|235.8|233.8|0
1636383000000|2021-11-08 14:50:00|238.71|236.71|237.15|235.15|239.68|237.68|235.79|233.79|0
1636383300000|2021-11-08 14:55:00|236.95|234.95|237.34|235.34|237.34|235.34|234.05|232.05|0
1636383600000|2021-11-08 15:00:00|237.14|235.14|232.97|230.97|237.53|235.53|232.77|230.77|0
1636383900000|2021-11-08 15:05:00|233.16|231.16|233.93|231.93|235.48|233.48|233.16|231.16|0
1636384200000|2021-11-08 15:10:00|233.73|231.73|236.44|234.44|237.02|235.02|233.73|231.73|0
1636384500000|2021-11-08 15:15:00|236.05|234.05|237.99|235.99|238.57|236.57|236.05|234.05|0
1636384800000|2021-11-08 15:20:00|238.18|236.18|238.18|236.18|239.74|237.74|238.18|236.18|0
1636385100000|2021-11-08 15:25:00|237.99|235.99|236.82|234.82|239.74|237.74|236.62|234.62|0
1636385400000|2021-11-08 15:30:00|236.62|234.62|237.59|235.59|239.15|237.15|235.85|233.85|0
1636385700000|2021-11-08 15:35:00|237.78|235.78|234.87|232.87|238.76|236.76|234.68|232.68|0
1636386000000|2021-11-08 15:40:00|235.06|233.06|233.71|231.71|235.65|233.65|231.21|229.21|0
1636386300000|2021-11-08 15:45:00|233.51|231.51|237.38|235.38|237.38|235.38|233.13|231.13|0
1636386600000|2021-11-08 15:50:00|237.19|235.19|235.63|233.63|237.19|235.19|235.05|233.05|0
1636386900000|2021-11-08 15:55:00|235.44|233.44|234.08|232.08|235.63|233.63|233.89|231.89|0
1636387200000|2021-11-08 16:00:00|234.18|232.18|235.05|233.05|235.63|233.63|233.12|231.12|0
1636387500000|2021-11-08 16:05:00|234.85|232.85|233.11|231.11|234.85|232.85|231.57|229.57|0
1636387800000|2021-11-08 16:10:00|232.92|230.92|232.14|230.14|233.5|231.5|231.76|229.76|0
1636388100000|2021-11-08 16:15:00|231.95|229.95|234.64|232.64|234.83|232.83|231.37|229.37|0
1636388400000|2021-11-08 16:20:00|234.45|232.45|234.64|232.64|235.6|233.6|233.87|231.87|0
1636388700000|2021-11-08 16:25:00|235.02|233.02|235.43|233.43|236.57|234.57|234.83|232.83|0
1636389000000|2021-11-08 16:30:00|236.01|234.01|234.66|232.66|236.3|234.3|234.08|232.08|0
1636389300000|2021-11-08 16:35:00|234.85|232.85|233.49|231.49|235.62|233.62|233.11|231.11|0
1636389600000|2021-11-08 16:40:00|233.69|231.69|232.62|230.62|233.88|231.88|232.53|230.53|0
1636389900000|2021-11-08 16:45:00|232.53|230.53|231.94|229.94|233.49|231.49|231.94|229.94|0
1636390200000|2021-11-08 16:50:00|232.14|230.14|231.94|229.94|232.33|230.33|230.6|228.6|0
1636390500000|2021-11-08 16:55:00|231.75|229.75|230.78|228.78|231.75|229.75|230.02|228.02|0
1636390800000|2021-11-08 17:00:00|230.98|228.98|227.72|225.72|231.55|229.55|227.72|225.72|0
1636391100000|2021-11-08 17:05:00|227.91|225.91|230.17|228.17|230.55|228.55|227.72|225.72|0
1636391400000|2021-11-08 17:10:00|230.36|228.36|229.4|227.4|231.12|229.12|229.21|227.21|0
1636391700000|2021-11-08 17:15:00|229.59|227.59|231.78|229.78|232.35|230.35|228.64|226.64|0
1636392000000|2021-11-08 17:20:00|231.97|229.97|231.77|229.77|232.54|230.54|231.01|229.01|0
1636392300000|2021-11-08 17:25:00|231.96|229.96|231.77|229.77|232.54|230.54|231.39|229.39|0
1636392600000|2021-11-08 17:30:00|231.96|229.96|232.91|230.91|233.3|231.3|230.43|228.43|0
1636392900000|2021-11-08 17:35:00|233.11|231.11|230.43|228.43|233.3|231.3|230.43|228.43|0
1636393200000|2021-11-08 17:40:00|230.24|228.24|231.95|229.95|232.14|230.14|230.24|228.24|0
1636393500000|2021-11-08 17:45:00|231.76|229.76|231.37|229.37|232.71|230.71|230.99|228.99|0
1636393800000|2021-11-08 17:50:00|231.18|229.18|230.61|228.61|231.37|229.37|230.22|228.22|0
1636394100000|2021-11-08 17:55:00|230.99|228.99|231.94|229.94|231.94|229.94|229.08|227.08|0
1636394400000|2021-11-08 18:00:00|232.13|230.13|231.36|229.36|232.22|230.22|230.79|228.79|0
1636394700000|2021-11-08 18:05:00|231.74|229.74|231.36|229.36|232.32|230.32|231.17|229.17|0
1636395000000|2021-11-08 18:10:00|231.55|229.55|233.07|231.07|234.23|232.23|230.97|228.97|0
1636395300000|2021-11-08 18:15:00|232.88|230.88|233.45|231.45|233.65|231.65|232.12|230.12|0
1636395600000|2021-11-08 18:20:00|233.65|231.65|234.22|232.22|234.6|232.6|233.45|231.45|0
1636395900000|2021-11-08 18:25:00|234.03|232.03|233.83|231.83|234.79|232.79|233.64|231.64|0
1636396200000|2021-11-08 18:30:00|233.64|231.64|232.68|230.68|234.4|232.4|232.68|230.68|0
1636396500000|2021-11-08 18:35:00|232.87|230.87|233.44|231.44|233.82|231.82|232.29|230.29|0
1636396800000|2021-11-08 18:40:00|233.53|231.53|234.2|232.2|234.2|232.2|232.86|230.86|0
1636397100000|2021-11-08 18:45:00|234.01|232.01|234.2|232.2|234.87|232.87|233.05|231.05|0
1636397400000|2021-11-08 18:50:00|234.01|232.01|234.96|232.96|235.15|233.15|234.01|232.01|0
1636397700000|2021-11-08 18:55:00|234.77|232.77|235.15|233.15|235.73|233.73|234.77|232.77|0
1636398000000|2021-11-08 19:00:00|234.96|232.96|236.88|234.88|237.08|235.08|234.96|232.96|0
1636398300000|2021-11-08 19:05:00|236.69|234.69|237.07|235.07|237.65|235.65|236.11|234.11|0
1636398600000|2021-11-08 19:10:00|237.26|235.26|236.1|234.1|237.26|235.26|235.91|233.91|0
1636398900000|2021-11-08 19:15:00|236.29|234.29|237.45|235.45|238.22|236.22|236.1|234.1|0
1636399200000|2021-11-08 19:20:00|237.83|235.83|235.52|233.52|237.83|235.83|234.75|232.75|0
1636399500000|2021-11-08 19:25:00|235.42|233.42|234.45|232.45|235.42|233.42|234.17|232.17|0
1636399800000|2021-11-08 19:30:00|234.55|232.55|236.28|234.28|237.24|235.24|234.55|232.55|0
1636400100000|2021-11-08 19:35:00|236.09|234.09|236.28|234.28|236.28|234.28|235.51|233.51|0
1636400400000|2021-11-08 19:40:00|236.47|234.47|237.24|235.24|237.24|235.24|236.08|234.08|0
1636400700000|2021-11-08 19:45:00|237.04|235.04|237.04|235.04|237.81|235.81|236.65|234.65|0
1636401000000|2021-11-08 19:50:00|237.23|235.23|236.26|234.26|237.43|235.43|236.26|234.26|0
1636401300000|2021-11-08 19:55:00|236.36|234.36|238.38|236.38|238.39|236.39|236.26|234.26|0
1636401600000|2021-11-08 20:00:00|238.19|236.19|237.99|235.99|238.38|236.38|237.03|235.03|0
1636401900000|2021-11-08 20:05:00|238.19|236.19|235.82|233.82|239.36|237.36|233.74|231.74|0
1636402200000|2021-11-08 20:10:00|235.72|233.72|235.43|233.43|236.01|234.01|234.07|232.07|0
1636402500000|2021-11-08 20:15:00|235.62|233.62|235.23|233.23|235.82|233.82|234.65|232.65|0
1636402800000|2021-11-08 20:20:00|235.42|233.42|235.03|233.03|236.59|234.59|234.84|232.84|0
1636403100000|2021-11-08 20:25:00|235.23|233.23|233.87|231.87|235.23|233.23|232.52|230.52|0
1636403400000|2021-11-08 20:30:00|233.77|231.77|234.44|232.44|234.83|232.83|233.09|231.09|0
1636403700000|2021-11-08 20:35:00|234.25|232.25|235.02|233.02|235.61|233.61|234.06|232.06|0
1636404000000|2021-11-08 20:40:00|234.83|232.83|231.73|229.73|234.83|232.83|231.73|229.73|0
1636404300000|2021-11-08 20:45:00|231.92|229.92|229.8|227.8|231.92|229.92|229.61|227.61|0
1636404600000|2021-11-08 20:50:00|231.54|229.54|234.24|232.24|235.01|233.01|231.15|229.15|0
1636404900000|2021-11-08 20:55:00|234.43|232.43|232.49|230.49|234.62|232.62|232.3|230.3|0
1636405200000|2021-11-08 21:00:00|232.68|230.68|229.6|227.6|233.65|231.65|228.64|226.64|0
1636405500000|2021-11-08 21:05:00|229.79|227.79|230.37|228.37|230.56|228.56|229.6|227.6|0
1636405800000|2021-11-08 21:10:00|230.46|228.46|231.52|229.52|231.9|229.9|229.98|227.98|0
1636406100000|2021-11-08 21:15:00|230.95|228.55|229.98|227.58|231.14|228.74|229.98|227.58|0
1636406400000|2021-11-08 21:20:00|229.79|227.39|230.36|227.96|230.56|228.16|229.79|227.39|0
1636406700000|2021-11-08 21:25:00|230.17|227.77|229.97|227.57|230.75|228.35|229.97|227.57|0
1636407000000|2021-11-08 21:30:00|230.17|227.77|230.55|228.15|231.13|228.73|229.97|227.57|0
1636407300000|2021-11-08 21:35:00|230.35|227.95|230.16|227.76|230.45|228.05|229.97|227.57|0
1636407600000|2021-11-08 21:40:00|230.35|227.95|230.73|228.33|231.12|228.72|230.35|227.95|0
1636407900000|2021-11-08 21:45:00|230.92|228.52|230.54|228.14|231.12|228.72|230.34|227.94|0
1636408200000|2021-11-08 21:50:00|230.73|228.33|231.3|228.9|231.49|229.09|230.73|228.33|0
1636408500000|2021-11-08 21:55:00|231.11|228.71|231|228.6|231.49|229.09|230.72|228.32|0
1636408800000|2021-11-08 22:00:00|230.9|228.5|230.88|228.48|231.02|228.62|230.88|228.48|0
1636409100000|2021-11-08 22:05:00|230.85|228.45|230.56|228.16|231.1|228.7|230.54|228.14|0
1636409400000|2021-11-08 22:10:00|230.54|228.14|230.53|228.13|230.62|228.22|230.53|228.13|0
1636410000000|2021-11-08 22:20:00|230.58|228.18|230.52|228.12|230.58|228.18|230.36|227.96|0
1636410300000|2021-11-08 22:25:00|230.55|228.15|230.24|227.84|230.58|228.18|230.24|227.84|0
1636410600000|2021-11-08 22:30:00|230.21|227.81|230.4|228|230.4|228|230.21|227.81|0
1636410900000|2021-11-08 22:35:00|230.46|228.06|230.31|227.91|230.46|228.06|230.29|227.89|0
1636411200000|2021-11-08 22:40:00|230.34|227.94|230.37|227.97|230.37|227.97|230.29|227.89|0
1636411500000|2021-11-08 22:45:00|230.34|227.94|230.42|228.02|230.42|228.02|230.31|227.91|0
1636411800000|2021-11-08 22:50:00|230.34|227.94|229.99|227.59|230.34|227.94|229.99|227.59|0
1636412100000|2021-11-08 22:55:00|230.13|227.73|230.13|227.73|230.13|227.73|229.94|227.54|0
1636412400000|2021-11-08 23:00:00|230.19|227.79|230.29|227.89|231.15|228.75|229.61|227.21|0
1636412700000|2021-11-08 23:05:00|230.09|227.69|230.28|227.88|230.29|227.89|229.9|227.5|0
1636413000000|2021-11-08 23:10:00|230.37|227.97|228.93|226.53|230.47|228.07|228.75|226.35|0
1636413300000|2021-11-08 23:15:00|229.13|226.73|227.78|225.38|229.32|226.92|227.78|225.38|0
1636413600000|2021-11-08 23:20:00|227.97|225.57|228.16|225.76|228.36|225.96|227.78|225.38|0
1636413900000|2021-11-08 23:25:00|228.35|225.95|229.5|227.1|229.5|227.1|228.35|225.95|0
1636414200000|2021-11-08 23:30:00|229.69|227.29|229.5|227.1|229.69|227.29|229.01|226.61|0
1636414500000|2021-11-08 23:35:00|229.3|226.9|229.3|226.9|229.88|227.48|229.11|226.71|0
1636414800000|2021-11-08 23:40:00|229.49|227.09|229.87|227.47|230.26|227.86|229.49|227.09|0
1636415100000|2021-11-08 23:45:00|229.77|227.37|229.1|226.7|230.64|228.24|229.1|226.7|0
1636415400000|2021-11-08 23:50:00|228.91|226.51|228.52|226.12|229.29|226.89|228.33|225.93|0
1636415700000|2021-11-08 23:55:00|228.33|225.93|228.42|226.02|229.09|226.69|228.14|225.74|0
1636416000000|2021-11-09 00:00:00|228.52|226.12|228.32|225.92|228.9|226.5|227.56|225.16|0
1636416300000|2021-11-09 00:05:00|228.51|226.11|228.89|226.49|229.47|227.07|228.41|226.01|0
1636416600000|2021-11-09 00:10:00|228.98|226.58|227.93|225.53|229.08|226.68|227.93|225.53|0
1636416900000|2021-11-09 00:15:00|227.83|225.43|225.83|223.43|227.83|225.43|225.83|223.43|0
1636417200000|2021-11-09 00:20:00|226.02|223.62|226.78|224.38|226.78|224.38|226.01|223.61|0
1636417500000|2021-11-09 00:25:00|226.58|224.18|224.67|222.27|226.58|224.18|224.49|222.09|0
1636417800000|2021-11-09 00:30:00|224.87|222.47|224.1|221.7|225.25|222.85|223.91|221.51|0
1636418100000|2021-11-09 00:35:00|224.29|221.89|224.29|221.89|225.05|222.65|223.72|221.32|0
1636418400000|2021-11-09 00:40:00|224.67|222.27|224.28|221.88|224.86|222.46|224.09|221.69|0
1636418700000|2021-11-09 00:45:00|224.47|222.07|224.66|222.26|224.66|222.26|224.09|221.69|0
1636419000000|2021-11-09 00:50:00|224.47|222.07|224.28|221.88|224.47|222.07|223.9|221.5|0
1636419300000|2021-11-09 00:55:00|224.27|221.87|223.7|221.3|224.27|221.87|223.13|220.73|0
1636419600000|2021-11-09 01:00:00|223.89|221.49|223.13|220.73|224.08|221.68|222.94|220.54|0
1636419900000|2021-11-09 01:05:00|223.32|220.92|223.31|220.91|223.51|221.11|222.94|220.54|0
1636420200000|2021-11-09 01:10:00|223.5|221.1|224.07|221.67|224.07|221.67|223.31|220.91|0
1636420500000|2021-11-09 01:15:00|224.26|221.86|224.45|222.05|224.64|222.24|223.88|221.48|0
1636420800000|2021-11-09 01:20:00|224.54|222.14|224.44|222.04|224.64|222.24|223.87|221.47|0
1636421100000|2021-11-09 01:25:00|224.25|221.85|223.87|221.47|224.25|221.85|223.68|221.28|0
1636421400000|2021-11-09 01:30:00|223.68|221.28|222.91|220.51|223.87|221.47|222.73|220.33|0
1636421700000|2021-11-09 01:35:00|223.1|220.7|223.29|220.89|223.48|221.08|222.16|219.76|0
1636422000000|2021-11-09 01:40:00|223.38|220.98|222.91|220.51|223.48|221.08|222.72|220.32|0
1636422300000|2021-11-09 01:45:00|222.72|220.32|223.28|220.88|223.66|221.26|222.53|220.13|0
1636422600000|2021-11-09 01:50:00|223.09|220.69|223.66|221.26|223.85|221.45|223.09|220.69|0
1636422900000|2021-11-09 01:55:00|223.47|221.07|223.28|220.88|223.85|221.45|222.52|220.12|0
1636423200000|2021-11-09 02:00:00|223.46|221.06|224.03|221.63|224.41|222.01|223.08|220.68|0
1636423500000|2021-11-09 02:05:00|224.22|221.82|224.22|221.82|224.41|222.01|224.03|221.63|0
1636423800000|2021-11-09 02:10:00|224.31|221.91|225.17|222.77|225.55|223.15|224.31|221.91|0
1636424100000|2021-11-09 02:15:00|225.36|222.96|225.54|223.14|225.54|223.14|224.97|222.57|0
1636424400000|2021-11-09 02:20:00|225.35|222.95|225.35|222.95|225.54|223.14|225.16|222.76|0
1636424700000|2021-11-09 02:25:00|225.16|222.76|225.15|222.75|225.35|222.95|224.97|222.57|0
1636425000000|2021-11-09 02:30:00|224.96|222.56|224.96|222.56|224.96|222.56|224.58|222.18|0
1636425300000|2021-11-09 02:35:00|224.77|222.37|225.15|222.75|225.34|222.94|224.77|222.37|0
1636425600000|2021-11-09 02:40:00|225.24|222.84|225.14|222.74|225.53|223.13|225.14|222.74|0
1636425900000|2021-11-09 02:45:00|225.33|222.93|225.52|223.12|225.71|223.31|225.14|222.74|0
1636426200000|2021-11-09 02:50:00|225.71|223.31|225.9|223.5|225.9|223.5|225.52|223.12|0
1636426500000|2021-11-09 02:55:00|225.71|223.31|225.32|222.92|225.9|223.5|225.32|222.92|0
1636426800000|2021-11-09 03:00:00|225.41|223.01|224.94|222.54|225.51|223.11|224.75|222.35|0
1636427100000|2021-11-09 03:05:00|224.75|222.35|225.31|222.91|225.31|222.91|224.55|222.15|0
1636427400000|2021-11-09 03:10:00|225.5|223.1|224.93|222.53|225.69|223.29|224.93|222.53|0
1636427700000|2021-11-09 03:15:00|224.74|222.34|224.92|222.52|225.12|222.72|224.74|222.34|0
1636428000000|2021-11-09 03:20:00|225.12|222.72|225.11|222.71|225.12|222.72|224.73|222.33|0
1636428300000|2021-11-09 03:25:00|225.3|222.9|225.11|222.71|225.3|222.9|225.01|222.61|0
1636428600000|2021-11-09 03:30:00|225.3|222.9|225.67|223.27|226.43|224.03|225.3|222.9|0
1636428900000|2021-11-09 03:35:00|225.48|223.08|224.9|222.5|225.48|223.08|224.34|221.94|0
1636429200000|2021-11-09 03:40:00|224.71|222.31|224.71|222.31|225.09|222.69|224.71|222.31|0
1636429500000|2021-11-09 03:45:00|224.9|222.5|223.95|221.55|224.9|222.5|223.85|221.45|0
1636429800000|2021-11-09 03:50:00|223.85|221.45|223|220.6|223.95|221.55|223|220.6|0
1636430100000|2021-11-09 03:55:00|223.19|220.79|223.75|221.35|223.75|221.35|222.81|220.41|0
1636430400000|2021-11-09 04:00:00|223.84|221.44|224.22|221.82|224.32|221.92|223.75|221.35|0
1636430700000|2021-11-09 04:05:00|224.32|221.92|224.31|221.91|224.32|221.92|224.12|221.72|0
1636431000000|2021-11-09 04:10:00|224.12|221.72|223.93|221.53|224.4|222|223.93|221.53|0
1636431300000|2021-11-09 04:15:00|223.74|221.34|223.55|221.15|223.93|221.53|223.55|221.15|0
1636431600000|2021-11-09 04:20:00|223.36|220.96|223.73|221.33|223.73|221.33|223.17|220.77|0
1636431900000|2021-11-09 04:25:00|223.54|221.14|224.11|221.71|224.11|221.71|223.54|221.14|0
1636432200000|2021-11-09 04:30:00|223.92|221.52|224.67|222.27|224.67|222.27|223.92|221.52|0
1636432500000|2021-11-09 04:35:00|224.48|222.08|224.67|222.27|224.86|222.46|224.29|221.89|0
1636432800000|2021-11-09 04:40:00|224.48|222.08|224.47|222.07|224.67|222.27|224.29|221.89|0
1636433100000|2021-11-09 04:45:00|224.28|221.88|224.09|221.69|224.47|222.07|223.9|221.5|0
1636433400000|2021-11-09 04:50:00|223.99|221.59|223.9|221.5|224.09|221.69|223.9|221.5|0
1636433700000|2021-11-09 04:55:00|223.71|221.31|224.08|221.68|224.08|221.68|223.52|221.12|0
1636434000000|2021-11-09 05:00:00|224.27|221.87|224.46|222.06|224.84|222.44|224.27|221.87|0
1636434300000|2021-11-09 05:05:00|224.27|221.87|224.64|222.24|224.83|222.43|224.27|221.87|0
1636434600000|2021-11-09 05:10:00|224.83|222.43|224.45|222.05|224.83|222.43|224.45|222.05|0
1636434900000|2021-11-09 05:15:00|224.54|222.14|225.02|222.62|225.11|222.71|224.45|222.05|0
1636435200000|2021-11-09 05:20:00|225.21|222.81|225.39|222.99|225.39|222.99|225.01|222.61|0
1636435500000|2021-11-09 05:25:00|225.58|223.18|225.77|223.37|226.34|223.94|225.2|222.8|0
1636435800000|2021-11-09 05:30:00|225.86|223.46|225.57|223.17|225.96|223.56|225.57|223.17|0
1636436100000|2021-11-09 05:35:00|225.66|223.26|226.71|224.31|226.71|224.31|225.57|223.17|0
1636436400000|2021-11-09 05:40:00|227.09|224.69|227.47|225.07|227.66|225.26|226.9|224.5|0
1636436700000|2021-11-09 05:45:00|227.66|225.26|228.42|226.02|228.61|226.21|227.47|225.07|0
1636437000000|2021-11-09 05:50:00|228.23|225.83|228.03|225.63|228.42|226.02|228.03|225.63|0
1636437300000|2021-11-09 05:55:00|228.22|225.82|228.22|225.82|228.41|226.01|227.65|225.25|0
1636437600000|2021-11-09 06:00:00|228.6|226.2|229.17|226.77|229.36|226.96|228.6|226.2|0
1636437900000|2021-11-09 06:05:00|229.07|226.67|228.98|226.58|229.07|226.67|228.79|226.39|0
1636438200000|2021-11-09 06:10:00|228.78|226.38|228.78|226.38|228.98|226.58|228.59|226.19|0
1636438500000|2021-11-09 06:15:00|228.59|226.19|228.59|226.19|228.59|226.19|228.21|225.81|0
1636438800000|2021-11-09 06:20:00|228.78|226.38|227.63|225.23|228.97|226.57|227.63|225.23|0
1636439100000|2021-11-09 06:25:00|227.82|225.42|227.81|225.41|228.2|225.8|227.63|225.23|0
1636439400000|2021-11-09 06:30:00|228.01|225.61|228.57|226.17|228.77|226.37|228.01|225.61|0
1636439700000|2021-11-09 06:35:00|228.77|226.37|228.47|226.07|229.15|226.75|228.38|225.98|0
1636440000000|2021-11-09 06:40:00|228.57|226.17|227.99|225.59|228.57|226.17|227.99|225.59|0
1636440300000|2021-11-09 06:45:00|227.53|225.13|228.18|225.78|228.37|225.97|227.53|225.13|0
1636440600000|2021-11-09 06:50:00|228.27|225.87|228.37|225.97|228.56|226.16|228.08|225.68|0
1636440900000|2021-11-09 06:55:00|228.46|226.06|228.36|225.96|228.56|226.16|228.17|225.77|0
1636441200000|2021-11-09 07:00:00|228.46|226.06|227.98|225.58|228.74|226.34|227.98|225.58|0
1636441500000|2021-11-09 07:05:00|228.07|225.67|228.17|225.77|228.36|225.96|227.59|225.19|0
1636441800000|2021-11-09 07:10:00|228.16|225.76|228.16|225.76|228.55|226.15|227.97|225.57|0
1636442100000|2021-11-09 07:15:00|228.35|225.95|228.73|226.33|228.92|226.52|227.97|225.57|0
1636442400000|2021-11-09 07:20:00|228.54|226.14|229.39|226.99|229.68|227.28|228.54|226.14|0
1636442700000|2021-11-09 07:25:00|229.3|226.9|229.11|226.71|229.49|227.09|228.53|226.13|0
1636443000000|2021-11-09 07:30:00|228.91|226.51|228.91|226.51|229.3|226.9|228.72|226.32|0
1636443300000|2021-11-09 07:35:00|229|226.6|228.14|225.74|229|226.6|228.14|225.74|0
1636443600000|2021-11-09 07:40:00|228.33|225.93|227.85|225.45|228.33|225.93|227.57|225.17|0
1636443900000|2021-11-09 07:45:00|227.95|225.55|226.89|224.49|228.14|225.74|226.89|224.49|0
1636444200000|2021-11-09 07:50:00|226.99|224.59|227.37|224.97|227.37|224.97|226.8|224.4|0
1636444500000|2021-11-09 07:55:00|227.18|224.78|227.36|224.96|227.37|224.97|226.88|224.48|0
1636444800000|2021-11-09 08:00:00|227.17|224.77|226.39|223.99|227.44|225.04|225.22|222.82|0
1636445100000|2021-11-09 08:05:00|226.38|224.38|228.48|226.48|228.86|226.86|226|224|0
1636445400000|2021-11-09 08:10:00|228.67|226.67|230.58|228.58|230.97|228.97|228.09|226.09|0
1636445700000|2021-11-09 08:15:00|230.78|228.78|230.58|228.58|230.97|228.97|230.2|228.2|0
1636446000000|2021-11-09 08:20:00|230.77|228.77|231.54|229.54|232.12|230.12|230.58|228.58|0
1636446300000|2021-11-09 08:25:00|231.35|229.35|230.38|228.38|231.54|229.54|230.19|228.19|0
1636446600000|2021-11-09 08:30:00|230.28|228.28|233.15|231.15|233.15|231.15|230.28|228.28|0
1636446900000|2021-11-09 08:35:00|233.34|231.34|232.76|230.76|233.72|231.72|232.76|230.76|0
1636447200000|2021-11-09 08:40:00|232.85|230.85|233.52|231.52|233.91|231.91|232.56|230.56|0
1636447500000|2021-11-09 08:45:00|233.33|231.33|234.1|232.1|234.1|232.1|232.95|230.95|0
1636447800000|2021-11-09 08:50:00|233.91|231.91|234.29|232.29|234.29|232.29|233.71|231.71|0
1636448100000|2021-11-09 08:55:00|234.48|232.48|233.71|231.71|234.67|232.67|233.32|231.32|0
1636448400000|2021-11-09 09:00:00|233.51|231.51|232.93|230.93|233.9|231.9|232.74|230.74|0
1636448700000|2021-11-09 09:05:00|232.74|230.74|232.54|230.54|232.74|230.74|232.16|230.16|0
1636449000000|2021-11-09 09:10:00|232.35|230.35|233.12|231.12|233.5|231.5|232.35|230.35|0
1636449300000|2021-11-09 09:15:00|233.31|231.31|232.92|230.92|233.69|231.69|232.73|230.73|0
1636449600000|2021-11-09 09:20:00|232.73|230.73|232.72|230.72|232.92|230.92|232.34|230.34|0
1636449900000|2021-11-09 09:25:00|232.53|230.53|232.14|230.14|232.53|230.53|231.18|229.18|0
1636450200000|2021-11-09 09:30:00|232.33|230.33|233|231|233|231|231.95|229.95|0
1636450500000|2021-11-09 09:35:00|232.91|230.91|232.9|230.9|233.1|231.1|232.33|230.33|0
1636450800000|2021-11-09 09:40:00|232.71|230.71|233.48|231.48|233.48|231.48|232.52|230.52|0
1636451100000|2021-11-09 09:45:00|233.57|231.57|233.86|231.86|234.25|232.25|233.48|231.48|0
1636451400000|2021-11-09 09:50:00|234.05|232.05|233.86|231.86|234.05|232.05|233.66|231.66|0
1636451700000|2021-11-09 09:55:00|233.95|231.95|233.85|231.85|234.43|232.43|233.66|231.66|0
1636452000000|2021-11-09 10:00:00|234.04|232.04|233.85|231.85|234.43|232.43|233.85|231.85|0
1636452300000|2021-11-09 10:05:00|234.04|232.04|234.23|232.23|234.23|232.23|233.85|231.85|0
1636452600000|2021-11-09 10:10:00|234.04|232.04|235.58|233.58|235.67|233.67|234.04|232.04|0
1636452900000|2021-11-09 10:15:00|235.77|233.77|235.19|233.19|235.77|233.77|235|233|0
1636453200000|2021-11-09 10:20:00|235|233|235.19|233.19|235.38|233.38|234.99|232.99|0
1636453500000|2021-11-09 10:25:00|234.99|232.99|234.6|232.6|235.18|233.18|234.41|232.41|0
1636453800000|2021-11-09 10:30:00|234.5|232.5|234.4|232.4|234.79|232.79|234.4|232.4|0
1636454100000|2021-11-09 10:35:00|234.21|232.21|234.59|232.59|234.79|232.79|233.82|231.82|0
1636454400000|2021-11-09 10:40:00|234.79|232.79|234.01|232.01|234.98|232.98|234.01|232.01|0
1636454700000|2021-11-09 10:45:00|233.91|231.91|234.74|232.74|235.09|233.09|233.91|231.91|0
1636455000000|2021-11-09 10:50:00|234.93|232.93|234.74|232.74|234.93|232.93|234.55|232.55|0
1636455300000|2021-11-09 10:55:00|234.93|232.93|234.35|232.35|235.12|233.12|234.16|232.16|0
1636455600000|2021-11-09 11:00:00|234.16|232.16|234.54|232.54|234.54|232.54|234.15|232.15|0
1636455900000|2021-11-09 11:05:00|234.34|232.34|233.38|231.38|234.44|232.44|233.38|231.38|0
1636456200000|2021-11-09 11:10:00|233.57|231.57|233.95|231.95|234.34|232.34|233.57|231.57|0
1636456500000|2021-11-09 11:15:00|234.14|232.14|235.3|233.3|235.3|233.3|234.14|232.14|0
1636456800000|2021-11-09 11:20:00|235.2|233.2|234.81|232.81|235.88|233.88|234.72|232.72|0
1636457100000|2021-11-09 11:25:00|234.91|232.91|234.52|232.52|234.91|232.91|234.52|232.52|0
1636457400000|2021-11-09 11:30:00|234.32|232.32|234.51|232.51|234.71|232.71|234.13|232.13|0
1636457700000|2021-11-09 11:35:00|234.61|232.61|234.51|232.51|234.71|232.71|234.32|232.32|0
1636458000000|2021-11-09 11:40:00|234.6|232.6|234.51|232.51|234.7|232.7|234.31|232.31|0
1636458300000|2021-11-09 11:45:00|234.6|232.6|234.5|232.5|234.79|232.79|234.31|232.31|0
1636458600000|2021-11-09 11:50:00|234.4|232.4|234.31|232.31|234.7|232.7|234.31|232.31|0
1636458900000|2021-11-09 11:55:00|234.11|232.11|234.3|232.3|234.69|232.69|234.11|232.11|0
1636459200000|2021-11-09 12:00:00|234.11|232.11|234.3|232.3|234.69|232.69|234.11|232.11|0
1636459500000|2021-11-09 12:05:00|234.1|232.1|234.49|232.49|234.68|232.68|233.91|231.91|0
1636459800000|2021-11-09 12:10:00|234.29|232.29|234.1|232.1|234.87|232.87|233.9|231.9|0
1636460100000|2021-11-09 12:15:00|233.9|231.9|233.9|231.9|234.1|232.1|233.71|231.71|0
1636460400000|2021-11-09 12:20:00|234.09|232.09|233.32|231.32|234.29|232.29|233.13|231.13|0
1636460700000|2021-11-09 12:25:00|233.22|231.22|234.09|232.09|234.28|232.28|233.13|231.13|0
1636461000000|2021-11-09 12:30:00|234.28|232.28|233.31|231.31|234.28|232.28|233.31|231.31|0
1636461300000|2021-11-09 12:35:00|233.12|231.12|232.54|230.54|233.12|231.12|232.16|230.16|0
1636461600000|2021-11-09 12:40:00|232.63|230.63|231.38|229.38|233.11|231.11|231.19|229.19|0
1636461900000|2021-11-09 12:45:00|231.57|229.57|229.84|227.84|231.57|229.57|227.93|225.93|0
1636462200000|2021-11-09 12:50:00|230.03|228.03|230.03|228.03|230.61|228.61|230.03|228.03|0
1636462500000|2021-11-09 12:55:00|230.12|228.12|229.16|227.16|230.41|228.41|229.07|227.07|0
1636462800000|2021-11-09 13:00:00|229.07|227.07|228.87|226.87|229.64|227.64|228.49|226.49|0
1636463100000|2021-11-09 13:05:00|229.06|227.06|230.21|228.21|230.49|228.49|229.06|227.06|0
1636463400000|2021-11-09 13:10:00|230.4|228.4|230.59|228.59|230.78|228.78|230.21|228.21|0
1636463700000|2021-11-09 13:15:00|230.4|228.4|231.16|229.16|231.16|229.16|230.21|228.21|0
1636464000000|2021-11-09 13:20:00|230.97|228.97|230.96|228.96|231.35|229.35|230.87|228.87|0
1636464300000|2021-11-09 13:25:00|230.77|228.77|231.92|229.92|232.11|230.11|230.77|228.77|0
1636464600000|2021-11-09 13:30:00|232.01|230.01|233.07|231.07|233.27|231.27|231.73|229.73|0
1636464900000|2021-11-09 13:35:00|233.26|231.26|233.26|231.26|233.26|231.26|232.49|230.49|0
1636465200000|2021-11-09 13:40:00|233.07|231.07|234.99|232.99|235.19|233.19|233.07|231.07|0
1636465500000|2021-11-09 13:45:00|234.8|232.8|235.18|233.18|235.38|233.38|234.8|232.8|0
1636465800000|2021-11-09 13:50:00|234.99|232.99|234.21|232.21|235.38|233.38|234.21|232.21|0
1636466100000|2021-11-09 13:55:00|234.02|232.02|234.02|232.02|234.21|232.21|233.44|231.44|0
1636466400000|2021-11-09 14:00:00|234.21|232.21|234.79|232.79|235.17|233.17|234.21|232.21|0
1636466700000|2021-11-09 14:05:00|234.59|232.59|234.2|232.2|234.79|232.79|234.01|232.01|0
1636467000000|2021-11-09 14:10:00|234.4|232.4|234.2|232.2|234.59|232.59|233.81|231.81|0
1636467300000|2021-11-09 14:15:00|234.39|232.39|235.74|233.74|235.74|233.74|234.2|232.2|0
1636467600000|2021-11-09 14:20:00|235.93|233.93|235.74|233.74|236.32|234.32|235.55|233.55|0
1636467900000|2021-11-09 14:25:00|235.93|233.93|236.51|234.51|236.8|234.8|235.74|233.74|0
1636468200000|2021-11-09 14:30:00|237.48|235.48|236.12|234.12|237.87|235.87|235.73|233.73|0
1636468500000|2021-11-09 14:35:00|235.73|233.73|234.44|232.44|237.54|235.54|234.06|232.06|0
1636468800000|2021-11-09 14:40:00|234.83|232.83|233.09|231.09|235.79|233.79|232.9|230.9|0
1636469100000|2021-11-09 14:45:00|232.9|230.9|230.02|228.02|234.05|232.05|229.07|227.07|0
1636469400000|2021-11-09 14:50:00|229.64|227.64|227.35|225.35|231.17|229.17|225.83|223.83|0
1636469700000|2021-11-09 14:55:00|226.78|224.78|218.2|216.2|228.11|226.11|213.12|211.12|0
1636470000000|2021-11-09 15:00:00|218.39|216.39|214.29|212.29|222.52|220.52|212.82|210.82|0
1636470300000|2021-11-09 15:05:00|213.55|211.55|215.03|213.03|219.51|217.51|213.55|211.55|0
1636470600000|2021-11-09 15:10:00|214.85|212.85|220.44|218.44|220.44|218.44|213.73|211.73|0
1636470900000|2021-11-09 15:15:00|220.25|218.25|217.18|215.18|223.26|221.26|216.43|214.43|0
1636471200000|2021-11-09 15:20:00|217.74|215.74|216.71|214.71|218.87|216.87|214.94|212.94|0
1636471500000|2021-11-09 15:25:00|216.62|214.62|219.14|217.14|220.74|218.74|216.13|214.13|0
1636471800000|2021-11-09 15:30:00|219.32|217.32|224.14|222.14|224.43|222.43|219.32|217.32|0
1636472100000|2021-11-09 15:35:00|224.24|222.24|221.2|219.2|224.24|222.24|220.45|218.45|0
1636472400000|2021-11-09 15:40:00|221.48|219.48|224.81|222.81|224.81|222.81|221.2|219.2|0
1636472700000|2021-11-09 15:45:00|224.42|222.42|222.42|220.42|224.61|222.61|222.14|220.14|0
1636473000000|2021-11-09 15:50:00|222.52|220.52|221.57|219.57|223.09|221.09|220.25|218.25|0
1636473300000|2021-11-09 15:55:00|221.95|219.95|220.16|218.16|222.14|220.14|218.74|216.74|0
1636473600000|2021-11-09 16:00:00|220.35|218.35|222.61|220.61|222.89|220.89|220.35|218.35|0
1636473900000|2021-11-09 16:05:00|222.42|220.42|219.87|217.87|222.42|220.42|219.4|217.4|0
1636474200000|2021-11-09 16:10:00|219.78|217.78|216.4|214.4|219.78|217.78|213.05|211.05|0
1636474500000|2021-11-09 16:15:00|216.21|214.21|218.64|216.64|218.83|216.83|215.28|213.28|0
1636474800000|2021-11-09 16:20:00|218.27|216.27|216.95|214.95|220.15|218.15|216.77|214.77|0
1636475100000|2021-11-09 16:25:00|217.14|215.14|216.5|214.5|217.89|215.89|215.57|213.57|0
1636475400000|2021-11-09 16:30:00|216.31|214.31|217.43|215.43|219.67|217.67|216.31|214.31|0
1636475700000|2021-11-09 16:35:00|217.99|215.99|217.05|215.05|219.67|217.67|216.49|214.49|0
1636476000000|2021-11-09 16:40:00|217.42|215.42|222.11|220.11|222.3|220.3|216.86|214.86|0
1636476300000|2021-11-09 16:45:00|222.3|220.3|219.66|217.66|222.3|220.3|218.91|216.91|0
1636476600000|2021-11-09 16:50:00|219.85|217.85|216.48|214.48|220.03|218.03|215.92|213.92|0
1636476900000|2021-11-09 16:55:00|216.66|214.66|215.35|213.35|216.66|214.66|214.61|212.61|0
1636477200000|2021-11-09 17:00:00|215.73|213.73|212.2|210.2|215.73|213.73|211.83|209.83|0
1636477500000|2021-11-09 17:05:00|212.38|210.38|212.75|210.75|214.05|212.05|210.54|208.54|0
1636477800000|2021-11-09 17:10:00|213.12|211.12|216.09|214.09|217.02|215.02|213.12|211.12|0
1636478100000|2021-11-09 17:15:00|215.9|213.9|215.52|213.52|217.58|215.58|215.34|213.34|0
1636478400000|2021-11-09 17:20:00|215.9|213.9|216.45|214.45|217.01|215.01|214.96|212.96|0
1636478700000|2021-11-09 17:25:00|216.26|214.26|214.59|212.59|217.2|215.2|213.1|211.1|0
1636479000000|2021-11-09 17:30:00|214.3|212.3|216.26|214.26|216.63|214.63|213.47|211.47|0
1636479300000|2021-11-09 17:35:00|216.07|214.07|215.27|213.27|216.76|214.76|213.41|211.41|0
1636479600000|2021-11-09 17:40:00|215.08|213.08|216.94|214.94|217.32|215.32|213.41|211.41|0
1636479900000|2021-11-09 17:45:00|217.13|215.13|217.31|215.31|218.06|216.06|215.82|213.82|0
1636480200000|2021-11-09 17:50:00|217.12|215.12|217.49|215.49|219.56|217.56|217.12|215.12|0
1636480500000|2021-11-09 17:55:00|217.68|215.68|215.44|213.44|217.87|215.87|215.44|213.44|0
1636480800000|2021-11-09 18:00:00|215.81|213.81|216.92|214.92|217.3|215.3|215.34|213.34|0
1636481100000|2021-11-09 18:05:00|216.74|214.74|218.23|216.23|218.79|216.79|215.62|213.62|0
1636481400000|2021-11-09 18:10:00|218.04|216.04|216.54|214.54|218.04|216.04|216.54|214.54|0
1636481700000|2021-11-09 18:15:00|216.63|214.63|218.79|216.79|218.97|216.97|216.17|214.17|0
1636482000000|2021-11-09 18:20:00|218.78|216.78|218.22|216.22|218.78|216.78|217.28|215.28|0
1636482300000|2021-11-09 18:25:00|218.03|216.03|215.41|213.41|218.41|216.41|213.92|211.92|0
1636482600000|2021-11-09 18:30:00|215.23|213.23|216.53|214.53|217.28|215.28|215.23|213.23|0
1636482900000|2021-11-09 18:35:00|216.71|214.71|213.92|211.92|216.71|214.71|213.73|211.73|0
1636483200000|2021-11-09 18:40:00|214.1|212.1|213.73|211.73|215.03|213.03|213.17|211.17|0
1636483500000|2021-11-09 18:45:00|213.54|211.54|212.42|210.42|215.03|213.03|211.87|209.87|0
1636483800000|2021-11-09 18:50:00|212.61|210.61|211.49|209.49|213.35|211.35|211.13|209.13|0
1636484100000|2021-11-09 18:55:00|211.68|209.68|213.34|211.34|213.34|211.34|210.81|208.81|0
1636484400000|2021-11-09 19:00:00|212.79|210.79|214.63|212.63|215.56|213.56|211.86|209.86|0
1636484700000|2021-11-09 19:05:00|214.45|212.45|213.89|211.89|215.37|213.37|213.7|211.7|0
1636485000000|2021-11-09 19:10:00|214.26|212.26|214.25|212.25|214.26|212.26|212.77|210.77|0
1636485300000|2021-11-09 19:15:00|214.07|212.07|217.04|215.04|217.41|215.41|214.07|212.07|0
1636485600000|2021-11-09 19:20:00|217.22|215.22|216.43|214.43|219.09|217.09|216.34|214.34|0
1636485900000|2021-11-09 19:25:00|216.15|214.15|215.4|213.4|217.09|215.09|214.28|212.28|0
1636486200000|2021-11-09 19:30:00|215.21|213.21|215.5|213.5|216.06|214.06|214.27|212.27|0
1636486500000|2021-11-09 19:35:00|215.31|213.31|217.55|215.55|217.55|215.55|214.75|212.75|0
1636486800000|2021-11-09 19:40:00|217.74|215.74|217.74|215.74|218.68|216.68|216.99|214.99|0
1636487100000|2021-11-09 19:45:00|217.55|215.55|217.36|215.36|218.49|216.49|217.36|215.36|0
1636487400000|2021-11-09 19:50:00|217.55|215.55|217.73|215.73|217.73|215.73|215.3|213.3|0
1636487700000|2021-11-09 19:55:00|217.54|215.54|219.23|217.23|219.23|217.23|216.98|214.98|0
1636488000000|2021-11-09 20:00:00|219.04|217.04|218.47|216.47|219.41|217.41|217.53|215.53|0
1636488300000|2021-11-09 20:05:00|218.66|216.66|218.28|216.28|219.03|217.03|216.41|214.41|0
1636488600000|2021-11-09 20:10:00|218.09|216.09|216.22|214.22|218.65|216.65|216.03|214.03|0
1636488900000|2021-11-09 20:15:00|216.3|214.3|215.09|213.09|217.9|215.9|215.09|213.09|0
1636489200000|2021-11-09 20:20:00|215.28|213.28|218.27|216.27|218.27|216.27|215.28|213.28|0
1636489500000|2021-11-09 20:25:00|218.08|216.08|216.58|214.58|218.27|216.27|216.58|214.58|0
1636489800000|2021-11-09 20:30:00|216.76|214.76|216.57|214.57|217.14|215.14|214.71|212.71|0
1636490100000|2021-11-09 20:35:00|216.2|214.2|216.94|214.94|217.32|215.32|215.45|213.45|0
1636490400000|2021-11-09 20:40:00|217.13|215.13|219.94|217.94|220.51|218.51|216.94|214.94|0
1636490700000|2021-11-09 20:45:00|220.13|218.13|218.15|216.15|220.51|218.51|217.69|215.69|0
1636491000000|2021-11-09 20:50:00|218.44|216.44|218.81|216.81|219|217|217.49|215.49|0
1636491300000|2021-11-09 20:55:00|218.62|216.62|221.06|219.06|221.82|219.82|218.43|216.43|0
1636491600000|2021-11-09 21:00:00|220.69|218.69|218.99|216.99|220.69|218.69|218.24|216.24|0
1636491900000|2021-11-09 21:05:00|218.8|216.8|218.89|216.89|219.55|217.55|218.32|216.32|0
1636492200000|2021-11-09 21:10:00|218.79|216.79|218.79|216.79|218.98|216.98|218.23|216.23|0
1636492500000|2021-11-09 21:15:00|218.99|216.59|218.42|216.02|218.99|216.59|218.42|216.02|0
1636492800000|2021-11-09 21:20:00|218.61|216.21|218.42|216.02|218.8|216.4|218.42|216.02|0
1636493100000|2021-11-09 21:25:00|218.6|216.2|217.85|215.45|218.6|216.2|217.85|215.45|0
1636493400000|2021-11-09 21:30:00|218.04|215.64|218.22|215.82|218.23|215.83|217.85|215.45|0
1636493700000|2021-11-09 21:35:00|218.41|216.01|218.78|216.38|218.97|216.57|218.41|216.01|0
1636494000000|2021-11-09 21:40:00|218.97|216.57|218.4|216|218.97|216.57|218.4|216|0
1636494300000|2021-11-09 21:45:00|218.59|216.19|218.59|216.19|218.78|216.38|218.4|216|0
1636494600000|2021-11-09 21:50:00|218.77|216.37|218.4|216|218.77|216.37|218.4|216|0
1636494900000|2021-11-09 21:55:00|218.39|215.99|218.29|215.89|218.48|216.08|218.29|215.89|0
1636495200000|2021-11-09 22:00:00|218.54|216.14|218.53|216.13|218.59|216.19|218.2|215.8|0
1636495500000|2021-11-09 22:05:00|218.5|216.1|218.44|216.04|218.5|216.1|218.44|216.04|0
1636495800000|2021-11-09 22:10:00|218.36|215.96|218.39|215.99|218.41|216.01|218.25|215.85|0
1636496100000|2021-11-09 22:15:00|218.38|215.98|218.3|215.9|218.38|215.98|218.3|215.9|0
1636496400000|2021-11-09 22:20:00|218.35|215.95|218.24|215.84|218.35|215.95|217.94|215.54|0
1636496700000|2021-11-09 22:25:00|218.06|215.66|218.02|215.62|218.08|215.68|217.97|215.57|0
1636497000000|2021-11-09 22:30:00|217.97|215.57|218.21|215.81|218.39|215.99|217.97|215.57|0
1636497300000|2021-11-09 22:35:00|218.2|215.8|218.07|215.67|218.2|215.8|218.07|215.67|0
1636497600000|2021-11-09 22:40:00|218.06|215.66|218.01|215.61|218.3|215.9|218.01|215.61|0
1636497900000|2021-11-09 22:45:00|218.3|215.9|218.28|215.88|218.33|215.93|218.28|215.88|0
1636498200000|2021-11-09 22:50:00|218.33|215.93|218.27|215.87|218.36|215.96|218.27|215.87|0
1636498500000|2021-11-09 22:55:00|218.41|216.01|218.59|216.19|218.73|216.33|218.41|216.01|0
1636498800000|2021-11-09 23:00:00|218.57|216.17|217.21|214.81|218.57|216.17|216.28|213.88|0
1636499100000|2021-11-09 23:05:00|217.4|215|216.83|214.43|217.4|215|216.46|214.06|0
1636499400000|2021-11-09 23:10:00|217.21|214.81|217.02|214.62|217.58|215.18|216.64|214.24|0
1636499700000|2021-11-09 23:15:00|217.11|214.71|216.08|213.68|217.21|214.81|215.52|213.12|0
1636500000000|2021-11-09 23:20:00|216.36|213.96|215.7|213.3|216.45|214.05|215.7|213.3|0
1636500300000|2021-11-09 23:25:00|215.89|213.49|216.26|213.86|216.63|214.23|215.7|213.3|0
1636500600000|2021-11-09 23:30:00|216.44|214.04|216.81|214.41|216.82|214.42|215.88|213.48|0
1636500900000|2021-11-09 23:35:00|216.63|214.23|216.25|213.85|216.81|214.41|216.25|213.85|0
1636501200000|2021-11-09 23:40:00|216.34|213.94|217.18|214.78|217.37|214.97|216.25|213.85|0
1636501500000|2021-11-09 23:45:00|216.99|214.59|216.05|213.65|217.18|214.78|215.87|213.47|0
1636501800000|2021-11-09 23:50:00|216.24|213.84|215.86|213.46|216.24|213.84|215.49|213.09|0
1636502100000|2021-11-09 23:55:00|216.05|213.65|215.86|213.46|216.24|213.84|215.67|213.27|0
1636502400000|2021-11-10 00:00:00|216.05|213.65|217.17|214.77|218.1|215.7|215.86|213.46|0
1636502700000|2021-11-10 00:05:00|216.98|214.58|215.85|213.45|217.35|214.95|215.85|213.45|0
1636503000000|2021-11-10 00:10:00|216.04|213.64|216.78|214.38|216.78|214.38|215.66|213.26|0
1636503300000|2021-11-10 00:15:00|216.97|214.57|216.22|213.82|216.97|214.57|216.03|213.63|0
1636503600000|2021-11-10 00:20:00|216.03|213.63|214.91|212.51|216.4|214|214.91|212.51|0
1636503900000|2021-11-10 00:25:00|215.09|212.69|215.46|213.06|215.46|213.06|214.9|212.5|0
1636504200000|2021-11-10 00:30:00|215.65|213.25|215.27|212.87|215.65|213.25|215.27|212.87|0
1636504500000|2021-11-10 00:35:00|215.46|213.06|215.08|212.68|215.55|213.15|214.89|212.49|0
1636504800000|2021-11-10 00:40:00|214.89|212.49|214.7|212.3|215.08|212.68|214.7|212.3|0
1636505100000|2021-11-10 00:45:00|214.52|212.12|213.77|211.37|215.07|212.67|213.58|211.18|0
1636505400000|2021-11-10 00:50:00|213.58|211.18|213.76|211.36|213.77|211.37|213.58|211.18|0
1636505700000|2021-11-10 00:55:00|214.14|211.74|213.76|211.36|214.69|212.29|213.76|211.36|0
1636506000000|2021-11-10 01:00:00|213.95|211.55|214.87|212.47|215.25|212.85|213.94|211.54|0
1636506300000|2021-11-10 01:05:00|215.06|212.66|213.94|211.54|215.43|213.03|213.75|211.35|0
1636506600000|2021-11-10 01:10:00|213.75|211.35|213.93|211.53|214.31|211.91|213.56|211.16|0
1636506900000|2021-11-10 01:15:00|214.12|211.72|213.93|211.53|214.67|212.27|213.56|211.16|0
1636507200000|2021-11-10 01:20:00|213.74|211.34|213.74|211.34|213.93|211.53|213.18|210.78|0
1636507500000|2021-11-10 01:25:00|213.64|211.24|213.36|210.96|213.74|211.34|213.18|210.78|0
1636507800000|2021-11-10 01:30:00|213.18|210.78|213.17|210.77|213.55|211.15|212.06|209.66|0
1636508100000|2021-11-10 01:35:00|213.36|210.96|213.17|210.77|213.73|211.33|212.98|210.58|0
1636508400000|2021-11-10 01:40:00|212.98|210.58|212.05|209.65|213.07|210.67|211.49|209.09|0
1636508700000|2021-11-10 01:45:00|211.86|209.46|212.6|210.2|212.6|210.2|211.49|209.09|0
1636509000000|2021-11-10 01:50:00|212.79|210.39|213.53|211.13|213.53|211.13|212.41|210.01|0
1636509300000|2021-11-10 01:55:00|213.34|210.94|213.9|211.5|214.27|211.87|213.15|210.75|0
1636509600000|2021-11-10 02:00:00|214.08|211.68|213.52|211.12|214.27|211.87|213.33|210.93|0
1636509900000|2021-11-10 02:05:00|213.33|210.93|213.52|211.12|214.08|211.68|213.15|210.75|0
1636510200000|2021-11-10 02:10:00|213.33|210.93|212.03|209.63|213.33|210.93|211.84|209.44|0
1636510500000|2021-11-10 02:15:00|211.84|209.44|211.47|209.07|212.21|209.81|211.28|208.88|0
1636510800000|2021-11-10 02:20:00|211.65|209.25|211.28|208.88|211.65|209.25|211.09|208.69|0
1636511100000|2021-11-10 02:25:00|211.46|209.06|211.83|209.43|212.2|209.8|211.28|208.88|0
1636511400000|2021-11-10 02:30:00|211.92|209.52|209.6|207.2|211.92|209.52|209.6|207.2|0
1636511700000|2021-11-10 02:35:00|209.79|207.39|208.68|206.28|209.79|207.39|207.95|205.55|0
1636512000000|2021-11-10 02:40:00|208.86|206.46|208.86|206.46|208.86|206.46|208.12|205.72|0
1636512300000|2021-11-10 02:45:00|208.67|206.27|208.3|205.9|208.67|206.27|207.57|205.17|0
1636512600000|2021-11-10 02:50:00|208.12|205.72|207.75|205.35|208.21|205.81|207.38|204.98|0
1636512900000|2021-11-10 02:55:00|207.93|205.53|207.93|205.53|208.3|205.9|207.74|205.34|0
1636513200000|2021-11-10 03:00:00|208.01|205.61|207.92|205.52|208.11|205.71|207.56|205.16|0
1636513500000|2021-11-10 03:05:00|208.01|205.61|207.73|205.33|208.11|205.71|207.73|205.33|0
1636513800000|2021-11-10 03:10:00|207.92|205.52|208.46|206.06|208.47|206.07|207.73|205.33|0
1636514100000|2021-11-10 03:15:00|208.65|206.25|208.09|205.69|208.65|206.25|206.62|204.22|0
1636514400000|2021-11-10 03:20:00|207.91|205.51|208.64|206.24|208.83|206.43|207.91|205.51|0
1636514700000|2021-11-10 03:25:00|208.82|206.42|208.45|206.05|208.82|206.42|208.27|205.87|0
1636515000000|2021-11-10 03:30:00|208.64|206.24|208.45|206.05|208.64|206.24|208.26|205.86|0
1636515300000|2021-11-10 03:35:00|208.26|205.86|207.71|205.31|208.45|206.05|207.71|205.31|0
1636515600000|2021-11-10 03:40:00|207.89|205.49|207.7|205.3|208.07|205.67|207.7|205.3|0
1636515900000|2021-11-10 03:45:00|207.52|205.12|206.78|204.38|207.7|205.3|206.42|204.02|0
1636516200000|2021-11-10 03:50:00|206.97|204.57|206.23|203.83|207.15|204.75|206.04|203.64|0
1636516500000|2021-11-10 03:55:00|206.41|204.01|207.51|205.11|208.06|205.66|206.41|204.01|0
1636516800000|2021-11-10 04:00:00|207.69|205.29|206.95|204.55|208.06|205.66|206.95|204.55|0
1636517100000|2021-11-10 04:05:00|207.14|204.74|206.58|204.18|207.32|204.92|206.58|204.18|0
1636517400000|2021-11-10 04:10:00|206.49|204.09|207.13|204.73|207.13|204.73|206.4|204|0
1636517700000|2021-11-10 04:15:00|207.22|204.82|207.31|204.91|207.31|204.91|206.94|204.54|0
1636518000000|2021-11-10 04:20:00|207.4|205|206.75|204.35|207.49|205.09|206.75|204.35|0
1636518300000|2021-11-10 04:25:00|206.94|204.54|208.1|205.7|208.28|205.88|206.94|204.54|0
1636518600000|2021-11-10 04:30:00|207.91|205.51|209.01|206.61|209.01|206.61|207.55|205.15|0
1636518900000|2021-11-10 04:35:00|209.1|206.7|208.82|206.42|209.19|206.79|208.82|206.42|0
1636519200000|2021-11-10 04:40:00|208.91|206.51|208.27|205.87|208.91|206.51|208.27|205.87|0
1636519500000|2021-11-10 04:45:00|208.45|206.05|208.63|206.23|208.81|206.41|208.26|205.86|0
1636519800000|2021-11-10 04:50:00|208.45|206.05|208.81|206.41|208.99|206.59|208.44|206.04|0
1636520100000|2021-11-10 04:55:00|208.62|206.22|208.99|206.59|209.17|206.77|208.44|206.04|0
1636520400000|2021-11-10 05:00:00|208.89|206.49|209.17|206.77|209.72|207.32|208.89|206.49|0
1636520700000|2021-11-10 05:05:00|208.98|206.58|208.98|206.58|209.53|207.13|208.8|206.4|0
1636521000000|2021-11-10 05:10:00|209.16|206.76|209.16|206.76|209.35|206.95|208.7|206.3|0
1636521300000|2021-11-10 05:15:00|208.97|206.57|208.6|206.2|209.16|206.76|208.6|206.2|0
1636521600000|2021-11-10 05:20:00|208.79|206.39|208.97|206.57|208.97|206.57|208.42|206.02|0
1636521900000|2021-11-10 05:25:00|208.78|206.38|209.15|206.75|209.33|206.93|208.78|206.38|0
1636522200000|2021-11-10 05:30:00|209.33|206.93|210.61|208.21|210.61|208.21|209.33|206.93|0
1636522500000|2021-11-10 05:35:00|210.52|208.12|210.33|207.93|210.61|208.21|209.96|207.56|0
1636522800000|2021-11-10 05:40:00|210.42|208.02|210.79|208.39|210.98|208.58|210.42|208.02|0
1636523100000|2021-11-10 05:45:00|210.88|208.48|210.97|208.57|211.43|209.03|210.6|208.2|0
1636523400000|2021-11-10 05:50:00|210.78|208.38|210.6|208.2|210.97|208.57|210.41|208.01|0
1636523700000|2021-11-10 05:55:00|210.41|208.01|210.41|208.01|210.96|208.56|210.41|208.01|0
1636524000000|2021-11-10 06:00:00|210.59|208.19|211.32|208.92|211.32|208.92|210.13|207.73|0
1636524300000|2021-11-10 06:05:00|211.14|208.74|211.32|208.92|211.51|209.11|211.14|208.74|0
1636524600000|2021-11-10 06:10:00|211.41|209.01|211.5|209.1|212.06|209.66|211.32|208.92|0
1636524900000|2021-11-10 06:15:00|211.69|209.29|212.42|210.02|212.42|210.02|211.68|209.28|0
1636525200000|2021-11-10 06:20:00|212.24|209.84|212.05|209.65|212.42|210.02|212.05|209.65|0
1636525500000|2021-11-10 06:25:00|212.23|209.83|213.89|211.49|213.89|211.49|212.23|209.83|0
1636525800000|2021-11-10 06:30:00|214.08|211.68|213.7|211.3|214.08|211.68|213.15|210.75|0
1636526100000|2021-11-10 06:35:00|213.61|211.21|214.81|212.41|215|212.6|213.61|211.21|0
1636526400000|2021-11-10 06:40:00|215.19|212.79|215.55|213.15|215.64|213.24|215.18|212.78|0
1636526700000|2021-11-10 06:45:00|215.37|212.97|216.2|213.8|216.2|213.8|215.37|212.97|0
1636527000000|2021-11-10 06:50:00|216.11|213.71|216.46|214.06|217.04|214.64|215.92|213.52|0
1636527300000|2021-11-10 06:55:00|216.37|213.97|216|213.6|216.37|213.97|215.44|213.04|0
1636527600000|2021-11-10 07:00:00|216.18|213.78|216.36|213.96|216.55|214.15|215.43|213.03|0
1636527900000|2021-11-10 07:05:00|216.55|214.15|218.23|215.83|218.24|215.84|216.36|213.96|0
1636528200000|2021-11-10 07:10:00|218.05|215.65|218.23|215.83|218.23|215.83|217.48|215.08|0
1636528500000|2021-11-10 07:15:00|218.42|216.02|219.92|217.52|220.11|217.71|218.04|215.64|0
1636528800000|2021-11-10 07:20:00|220.11|217.71|220.67|218.27|221.14|218.74|220.1|217.7|0
1636529100000|2021-11-10 07:25:00|220.48|218.08|219.91|217.51|220.48|218.08|219.53|217.13|0
1636529400000|2021-11-10 07:30:00|220.48|218.08|220.66|218.26|221.04|218.64|219.53|217.13|0
1636529700000|2021-11-10 07:35:00|220.47|218.07|220.66|218.26|220.66|218.26|220.09|217.69|0
1636530000000|2021-11-10 07:40:00|220.47|218.07|219.52|217.12|220.66|218.26|219.52|217.12|0
1636530300000|2021-11-10 07:45:00|219.71|217.31|219.71|217.31|219.71|217.31|219.14|216.74|0
1636530600000|2021-11-10 07:50:00|219.52|217.12|219.32|216.92|220.08|217.68|219.14|216.74|0
1636530900000|2021-11-10 07:55:00|219.51|217.11|219.51|217.11|219.7|217.3|219.32|216.92|0
1636531200000|2021-11-10 08:00:00|219.7|217.3|220.19|217.79|221.42|219.02|219.7|217.3|0
1636531500000|2021-11-10 08:05:00|220.09|218.09|221.22|219.22|221.41|219.41|219.14|217.14|0
1636531800000|2021-11-10 08:10:00|221.03|219.03|221.21|219.21|221.6|219.6|220.65|218.65|0
1636532100000|2021-11-10 08:15:00|221.02|219.02|220.08|218.08|221.21|219.21|220.08|218.08|0
1636532400000|2021-11-10 08:20:00|219.98|217.98|219.69|217.69|220.26|218.26|218.94|216.94|0
1636532700000|2021-11-10 08:25:00|219.51|217.51|219.69|217.69|220.45|218.45|219.51|217.51|0
1636533000000|2021-11-10 08:30:00|219.59|217.59|218.18|216.18|219.88|217.88|218.18|216.18|0
1636533300000|2021-11-10 08:35:00|217.99|215.99|217.23|215.23|217.99|215.99|216.86|214.86|0
1636533600000|2021-11-10 08:40:00|217.05|215.05|217.98|215.98|218.26|216.26|216.48|214.48|0
1636533900000|2021-11-10 08:45:00|218.17|216.17|217.79|215.79|218.36|216.36|217.6|215.6|0
1636534200000|2021-11-10 08:50:00|217.6|215.6|216.85|214.85|217.69|215.69|216.85|214.85|0
1636534500000|2021-11-10 08:55:00|216.66|214.66|215.91|213.91|216.94|214.94|215.91|213.91|0
1636534800000|2021-11-10 09:00:00|216.09|214.09|215.9|213.9|216.47|214.47|215.34|213.34|0
1636535100000|2021-11-10 09:05:00|216.09|214.09|214.4|212.4|217.03|215.03|213.84|211.84|0
1636535400000|2021-11-10 09:10:00|214.22|212.22|214.21|212.21|214.77|212.77|213.84|211.84|0
1636535700000|2021-11-10 09:15:00|214.3|212.3|213.46|211.46|214.96|212.96|212.9|210.9|0
1636536000000|2021-11-10 09:20:00|213.65|211.65|213.08|211.08|213.65|211.65|211.78|209.78|0
1636536300000|2021-11-10 09:25:00|212.99|210.99|212.8|210.8|213.64|211.64|212.34|210.34|0
1636536600000|2021-11-10 09:30:00|212.71|210.71|213.82|211.82|214.2|212.2|212.71|210.71|0
1636536900000|2021-11-10 09:35:00|213.64|211.64|213.63|211.63|214.19|212.19|212.42|210.42|0
1636537200000|2021-11-10 09:40:00|213.82|211.82|216.24|214.24|216.24|214.24|213.63|211.63|0
1636537500000|2021-11-10 09:45:00|216.06|214.06|216.99|214.99|217.18|215.18|215.31|213.31|0
1636537800000|2021-11-10 09:50:00|217.37|215.37|216.24|214.24|217.93|215.93|216.24|214.24|0
1636538100000|2021-11-10 09:55:00|216.42|214.42|216.42|214.42|216.8|214.8|215.67|213.67|0
1636538400000|2021-11-10 10:00:00|216.61|214.61|215.48|213.48|217.07|215.07|215.2|213.2|0
1636538700000|2021-11-10 10:05:00|215.57|213.57|215.47|213.47|216.04|214.04|215.29|213.29|0
1636539000000|2021-11-10 10:10:00|215.66|213.66|214.35|212.35|215.66|213.66|214.35|212.35|0
1636539300000|2021-11-10 10:15:00|214.54|212.54|214.72|212.72|214.91|212.91|213.97|211.97|0
1636539600000|2021-11-10 10:20:00|214.53|212.53|214.34|212.34|214.99|212.99|214.24|212.24|0
1636539900000|2021-11-10 10:25:00|214.53|212.53|213.59|211.59|214.53|212.53|213.4|211.4|0
1636540200000|2021-11-10 10:30:00|213.78|211.78|212.1|210.1|213.96|211.96|211.17|209.17|0
1636540500000|2021-11-10 10:35:00|211.91|209.91|210.24|208.24|212.28|210.28|210.24|208.24|0
1636540800000|2021-11-10 10:40:00|210.42|208.42|210.6|208.6|210.79|208.79|209.13|207.13|0
1636541100000|2021-11-10 10:45:00|210.79|208.79|209.86|207.86|211.16|209.16|209.86|207.86|0
1636541400000|2021-11-10 10:50:00|209.95|207.95|210.23|208.23|210.6|208.6|209.49|207.49|0
1636541700000|2021-11-10 10:55:00|210.04|208.04|211.52|209.52|211.89|209.89|209.67|207.67|0
1636542000000|2021-11-10 11:00:00|211.7|209.7|212.07|210.07|212.44|210.44|211.24|209.24|0
1636542300000|2021-11-10 11:05:00|212.26|210.26|211.88|209.88|212.63|210.63|211.7|209.7|0
1636542600000|2021-11-10 11:10:00|212.07|210.07|212.06|210.06|212.81|210.81|211.88|209.88|0
1636542900000|2021-11-10 11:15:00|212.25|210.25|209.46|207.46|212.62|210.62|209.46|207.46|0
1636543200000|2021-11-10 11:20:00|209.65|207.65|210.94|208.94|210.94|208.94|209.65|207.65|0
1636543500000|2021-11-10 11:25:00|211.13|209.13|211.68|209.68|212.05|210.05|210.94|208.94|0
1636543800000|2021-11-10 11:30:00|211.77|209.77|211.49|209.49|211.87|209.87|210.75|208.75|0
1636544100000|2021-11-10 11:35:00|211.12|209.12|208.53|206.53|211.39|209.39|207.79|205.79|0
1636544400000|2021-11-10 11:40:00|208.34|206.34|209.02|207.02|210.12|208.12|207.64|205.64|0
1636544700000|2021-11-10 11:45:00|208.83|206.83|208.83|206.83|209.29|207.29|208.28|206.28|0
1636545000000|2021-11-10 11:50:00|208.64|206.64|208.46|206.46|209.2|207.2|207.91|205.91|0
1636545300000|2021-11-10 11:55:00|208.64|206.64|208.82|206.82|209.37|207.37|208.27|206.27|0
1636545600000|2021-11-10 12:00:00|209.19|207.19|209.55|207.55|209.74|207.74|208.82|206.82|0
1636545900000|2021-11-10 12:05:00|209.37|207.37|210.65|208.65|210.65|208.65|209.37|207.37|0
1636546200000|2021-11-10 12:10:00|210.47|208.47|212.32|210.32|212.5|210.5|210.28|208.28|0
1636546500000|2021-11-10 12:15:00|212.5|210.5|211.76|209.76|212.69|210.69|211.76|209.76|0
1636546800000|2021-11-10 12:20:00|211.94|209.94|211.75|209.75|212.5|210.5|211.38|209.38|0
1636547100000|2021-11-10 12:25:00|211.66|209.66|212.49|210.49|212.67|210.67|211.56|209.56|0
1636547400000|2021-11-10 12:30:00|212.3|210.3|210.63|208.63|212.3|210.3|210.08|208.08|0
1636547700000|2021-11-10 12:35:00|210.82|208.82|212.48|210.48|212.67|210.67|210.26|208.26|0
1636548000000|2021-11-10 12:40:00|212.67|210.67|213.12|211.12|213.3|211.3|211.82|209.82|0
1636548300000|2021-11-10 12:45:00|212.93|210.93|212.18|210.18|212.93|210.93|211.44|209.44|0
1636548600000|2021-11-10 12:50:00|211.99|209.99|212.17|210.17|212.36|210.36|211.8|209.8|0
1636548900000|2021-11-10 12:55:00|211.99|209.99|212.17|210.17|212.54|210.54|211.8|209.8|0
1636549200000|2021-11-10 13:00:00|211.98|209.98|212.54|210.54|213.1|211.1|211.98|209.98|0
1636549500000|2021-11-10 13:05:00|212.72|210.72|214.21|212.21|214.21|212.21|212.54|210.54|0
1636549800000|2021-11-10 13:10:00|214.4|212.4|213.65|211.65|214.58|212.58|212.9|210.9|0
1636550100000|2021-11-10 13:15:00|213.83|211.83|214.1|212.1|214.2|212.2|213.27|211.27|0
1636550400000|2021-11-10 13:20:00|214.01|212.01|213.82|211.82|214.2|212.2|213.27|211.27|0
1636550700000|2021-11-10 13:25:00|213.64|211.64|212.7|210.7|214.38|212.38|212.42|210.42|0
1636551000000|2021-11-10 13:30:00|212.89|210.89|207.33|205.33|212.89|210.89|206.05|204.05|0
1636551300000|2021-11-10 13:35:00|206.97|204.97|205.13|203.13|207.7|205.7|204.76|202.76|0
1636551600000|2021-11-10 13:40:00|205.31|203.31|206.77|204.77|208.06|206.06|205.31|203.31|0
1636551900000|2021-11-10 13:45:00|206.59|204.59|205.49|203.49|206.77|204.77|204.39|202.39|0
1636552200000|2021-11-10 13:50:00|205.67|203.67|208.98|206.98|209.53|207.53|205.67|203.67|0
1636552500000|2021-11-10 13:55:00|209.34|207.34|208.23|206.23|209.53|207.53|208.23|206.23|0
1636552800000|2021-11-10 14:00:00|208.42|206.42|208.04|206.04|209.52|207.52|207.49|205.49|0
1636553100000|2021-11-10 14:05:00|208.41|206.41|208.59|206.59|210.26|208.26|208.41|206.41|0
1636553400000|2021-11-10 14:10:00|208.78|206.78|209.05|207.05|209.33|207.33|207.67|205.67|0
1636553700000|2021-11-10 14:15:00|209.14|207.14|208.4|206.4|209.51|207.51|207.3|205.3|0
1636554000000|2021-11-10 14:20:00|208.22|206.22|209.13|207.13|209.51|207.51|208.22|206.22|0
1636554300000|2021-11-10 14:25:00|209.32|207.32|207.1|205.1|209.32|207.32|206.92|204.92|0
1636554600000|2021-11-10 14:30:00|206.55|204.55|208.2|206.2|210.24|208.24|205.08|203.08|0
1636554900000|2021-11-10 14:35:00|208.02|206.02|208.75|206.75|212.09|210.09|206.73|204.73|0
1636555200000|2021-11-10 14:40:00|208.94|206.94|210.6|208.6|212.08|210.08|208.75|206.75|0
1636555500000|2021-11-10 14:45:00|210.41|208.41|212.08|210.08|213.94|211.94|210.41|208.41|0
1636555800000|2021-11-10 14:50:00|212.64|210.64|215.81|213.81|216.18|214.18|210.59|208.59|0
1636556100000|2021-11-10 14:55:00|216.18|214.18|217.87|215.87|218.81|216.81|214.31|212.31|0
1636556400000|2021-11-10 15:00:00|218.06|216.06|217.49|215.49|219.19|217.19|214.29|212.29|0
1636556700000|2021-11-10 15:05:00|217.68|215.68|216.73|214.73|218.25|216.25|216.36|214.36|0
1636557000000|2021-11-10 15:10:00|217.11|215.11|216.73|214.73|217.68|215.68|215.79|213.79|0
1636557300000|2021-11-10 15:15:00|216.54|214.54|217.48|215.48|218.43|216.43|216.54|214.54|0
1636557600000|2021-11-10 15:20:00|217.86|215.86|215.59|213.59|219.19|217.19|215.59|213.59|0
1636557900000|2021-11-10 15:25:00|215.4|213.4|216.05|214.05|217.29|215.29|215.21|213.21|0
1636558200000|2021-11-10 15:30:00|215.77|213.77|215.02|213.02|216.91|214.91|213.7|211.7|0
1636558500000|2021-11-10 15:35:00|214.83|212.83|217.09|215.09|217.47|215.47|214.83|212.83|0
1636558800000|2021-11-10 15:40:00|217.47|215.47|214.26|212.26|217.65|215.65|213.88|211.88|0
1636559100000|2021-11-10 15:45:00|214.45|212.45|214.82|212.82|215.57|213.57|214.26|212.26|0
1636559400000|2021-11-10 15:50:00|214.63|212.63|216.32|214.32|216.89|214.89|214.44|212.44|0
1636559700000|2021-11-10 15:55:00|216.51|214.51|214.62|212.62|216.88|214.88|214.43|212.43|0
1636560000000|2021-11-10 16:00:00|214.25|212.25|216.4|214.4|218.39|216.39|214.25|212.25|0
1636560300000|2021-11-10 16:05:00|216.31|214.31|216.87|214.87|217.63|215.63|214.8|212.8|0
1636560600000|2021-11-10 16:10:00|216.69|214.69|215.75|213.75|217.08|215.08|215|213|0
1636560900000|2021-11-10 16:15:00|215.94|213.94|215.37|213.37|216.7|214.7|215.37|213.37|0
1636561200000|2021-11-10 16:20:00|215.56|213.56|216.12|214.12|216.69|214.69|214.99|212.99|0
1636561500000|2021-11-10 16:25:00|215.93|213.93|213.09|211.09|216.69|214.69|212.91|210.91|0
1636561800000|2021-11-10 16:30:00|213.28|211.28|213.84|211.84|214.04|212.04|211.4|209.4|0
1636562100000|2021-11-10 16:35:00|213.66|211.66|212.71|210.71|214.79|212.79|212.71|210.71|0
1636562400000|2021-11-10 16:40:00|212.9|210.9|209.89|207.89|213.27|211.27|209.52|207.52|0
1636562700000|2021-11-10 16:45:00|209.7|207.7|212.7|210.7|213.08|211.08|209.7|207.7|0
1636563000000|2021-11-10 16:50:00|212.89|210.89|213.26|211.26|214.02|212.02|212.7|210.7|0
1636563300000|2021-11-10 16:55:00|213.07|211.07|214.01|212.01|214.96|212.96|213.07|211.07|0
1636563600000|2021-11-10 17:00:00|213.82|211.82|213.25|211.25|214.77|212.77|212.88|210.88|0
1636563900000|2021-11-10 17:05:00|213.44|211.44|212.87|210.87|213.82|211.82|211.75|209.75|0
1636564200000|2021-11-10 17:10:00|213.06|211.06|211.37|209.37|213.82|211.82|210.24|208.24|0
1636564500000|2021-11-10 17:15:00|211.55|209.55|210.7|208.7|211.55|209.55|210.05|208.05|0
1636564800000|2021-11-10 17:20:00|210.8|208.8|210.05|208.05|211.74|209.74|209.49|207.49|0
1636565100000|2021-11-10 17:25:00|209.95|207.95|208.17|206.17|210.23|208.23|208.17|206.17|0
1636565400000|2021-11-10 17:30:00|208.36|206.36|210.04|208.04|210.04|208.04|208.26|206.26|0
1636565700000|2021-11-10 17:35:00|209.85|207.85|208.68|206.68|210.79|208.79|208.12|206.12|0
1636566000000|2021-11-10 17:40:00|208.58|206.58|205.4|203.4|208.58|206.58|204.19|202.19|0
1636566300000|2021-11-10 17:45:00|205.5|203.5|204.46|202.46|205.5|203.5|202.58|200.58|0
1636566600000|2021-11-10 17:50:00|204.65|202.65|205.2|203.2|205.95|203.95|204.65|202.65|0
1636566900000|2021-11-10 17:55:00|205.39|203.39|207.06|205.06|207.25|205.25|205.39|203.39|0
1636567200000|2021-11-10 18:00:00|206.87|204.87|202.59|200.59|207.44|205.44|202.22|200.22|0
1636567500000|2021-11-10 18:05:00|202.41|200.41|200.86|198.86|202.42|200.42|198.72|196.72|0
1636567800000|2021-11-10 18:10:00|200.49|198.49|198.84|196.84|203.9|201.9|198.47|196.47|0
1636568100000|2021-11-10 18:15:00|198.47|196.47|198.28|196.28|199.75|197.75|196.83|194.83|0
1636568400000|2021-11-10 18:20:00|198.37|196.37|198.28|196.28|198.74|196.74|196.46|194.46|0
1636568700000|2021-11-10 18:25:00|198.1|196.1|200.11|198.11|201.4|199.4|197.55|195.55|0
1636569000000|2021-11-10 18:30:00|200.29|198.29|202.13|200.13|202.87|200.87|199.56|197.56|0
1636569300000|2021-11-10 18:35:00|201.94|199.94|198.45|196.45|201.94|199.94|198.27|196.27|0
1636569600000|2021-11-10 18:40:00|198.63|196.63|198.81|196.81|199.55|197.55|197.9|195.9|0
1636569900000|2021-11-10 18:45:00|199|197|196.4|194.4|199.54|197.54|194.62|192.62|0
1636570200000|2021-11-10 18:50:00|196.04|194.04|195.04|193.04|196.58|194.58|193.87|191.87|0
1636570500000|2021-11-10 18:55:00|194.95|192.95|195.13|193.13|196.93|194.93|193.15|191.15|0
1636570800000|2021-11-10 19:00:00|194.94|192.94|192.06|190.06|195.31|193.31|190.99|188.99|0
1636571100000|2021-11-10 19:05:00|191.71|189.71|194.4|192.4|194.58|192.58|190.81|188.81|0
1636571400000|2021-11-10 19:10:00|194.04|192.04|191.52|189.52|194.04|192.04|191.16|189.16|0
1636571700000|2021-11-10 19:15:00|191.7|189.7|191.87|189.87|194.57|192.57|190.98|188.98|0
1636572000000|2021-11-10 19:20:00|191.69|189.69|187.95|185.95|193.49|191.49|187.24|185.24|0
1636572300000|2021-11-10 19:25:00|187.77|185.77|185.29|183.29|188.84|186.84|185.29|183.29|0
1636572600000|2021-11-10 19:30:00|184.94|182.94|187|185|189.47|187.47|183.8|181.8|0
1636572900000|2021-11-10 19:35:00|187.53|185.53|185.43|183.43|189.29|187.29|185.08|183.08|0
1636573200000|2021-11-10 19:40:00|185.08|183.08|182.12|180.12|187.08|185.08|182.12|180.12|0
1636573500000|2021-11-10 19:45:00|181.95|179.95|188.06|186.06|189.1|187.1|181.78|179.78|0
1636573800000|2021-11-10 19:50:00|187.89|185.89|188.41|186.41|190.53|188.53|186.48|184.48|0
1636574100000|2021-11-10 19:55:00|188.76|186.76|185.77|183.77|189.12|187.12|185.77|183.77|0
1636574400000|2021-11-10 20:00:00|185.95|183.95|185.94|183.94|188.23|186.23|185.42|183.42|0
1636574700000|2021-11-10 20:05:00|185.77|183.77|188.31|186.31|189.81|187.81|184.02|182.02|0
1636575000000|2021-11-10 20:10:00|188.22|186.22|191.05|189.05|191.76|189.76|188.05|186.05|0
1636575300000|2021-11-10 20:15:00|190.87|188.87|193.52|191.52|193.52|191.52|190.69|188.69|0
1636575600000|2021-11-10 20:20:00|193.7|191.7|191.91|189.91|195.13|193.13|191.38|189.38|0
1636575900000|2021-11-10 20:25:00|191.73|189.73|192.81|190.81|194.59|192.59|191.73|189.73|0
1636576200000|2021-11-10 20:30:00|192.63|190.63|191.2|189.2|194.06|192.06|191.02|189.02|0
1636576500000|2021-11-10 20:35:00|191.38|189.38|190.12|188.12|192.09|190.09|189.06|187.06|0
1636576800000|2021-11-10 20:40:00|190.3|188.3|187.89|185.89|192.8|190.8|187.46|185.46|0
1636577100000|2021-11-10 20:45:00|188.07|186.07|190.59|188.59|192.01|190.01|187.79|185.79|0
1636577400000|2021-11-10 20:50:00|190.5|188.5|195.09|193.09|197.12|195.12|190.5|188.5|0
1636577700000|2021-11-10 20:55:00|194.73|192.73|191.68|189.68|195.27|193.27|191.68|189.68|0
1636578000000|2021-11-10 21:00:00|191.86|189.86|191.72|189.72|191.9|189.9|190.36|188.36|0
1636578300000|2021-11-10 21:05:00|191.54|189.54|191.72|189.72|192.16|190.16|191.36|189.36|0
1636578600000|2021-11-10 21:10:00|191.89|189.89|192.25|190.25|192.43|190.43|191|189|0
1636578900000|2021-11-10 21:15:00|192.45|190.05|192.8|190.4|192.8|190.4|192.44|190.04|0
1636579200000|2021-11-10 21:20:00|192.98|190.58|194.05|191.65|194.05|191.65|192.8|190.4|0
1636579500000|2021-11-10 21:25:00|193.87|191.47|193.33|190.93|193.95|191.55|193.33|190.93|0
1636579800000|2021-11-10 21:30:00|193.32|190.92|193.5|191.1|193.68|191.28|193.32|190.92|0
1636580100000|2021-11-10 21:35:00|193.59|191.19|194.04|191.64|194.21|191.81|193.5|191.1|0
1636580400000|2021-11-10 21:40:00|193.86|191.46|193.85|191.45|194.21|191.81|193.49|191.09|0
1636580700000|2021-11-10 21:45:00|193.76|191.36|194.56|192.16|194.74|192.34|193.58|191.18|0
1636581000000|2021-11-10 21:50:00|194.74|192.34|194.38|191.98|194.74|192.34|194.38|191.98|0
1636581300000|2021-11-10 21:55:00|194.56|192.16|194.28|191.88|194.92|192.52|194.1|191.7|0
1636581600000|2021-11-10 22:00:00|194.21|191.81|194.29|191.89|194.37|191.97|194.21|191.81|0
1636581900000|2021-11-10 22:05:00|194.28|191.88|194.49|192.09|194.49|192.09|194.28|191.88|0
1636582200000|2021-11-10 22:10:00|194.47|192.07|194.44|192.04|194.57|192.17|194.39|191.99|0
1636582500000|2021-11-10 22:15:00|194.46|192.06|194.46|192.06|194.56|192.16|194.38|191.98|0
1636582800000|2021-11-10 22:20:00|194.43|192.03|194.19|191.79|194.46|192.06|194.19|191.79|0
1636583100000|2021-11-10 22:25:00|194.22|191.82|194.24|191.84|194.58|192.18|194.19|191.79|0
1636583400000|2021-11-10 22:30:00|194.31|191.91|194.29|191.89|194.55|192.15|194.26|191.86|0
1636583700000|2021-11-10 22:35:00|194.31|191.91|194.49|192.09|194.6|192.2|194.26|191.86|0
1636584000000|2021-11-10 22:40:00|194.46|192.06|194.38|191.98|194.49|192.09|194.38|191.98|0
1636584300000|2021-11-10 22:45:00|194.41|192.01|194.41|192.01|194.54|192.14|194.38|191.98|0
1636584600000|2021-11-10 22:50:00|194.38|191.98|194.16|191.76|194.41|192.01|194.01|191.61|0
1636584900000|2021-11-10 22:55:00|194.19|191.79|194.13|191.73|194.21|191.81|193.95|191.55|0
1636585200000|2021-11-10 23:00:00|194.41|192.01|194.5|192.1|194.86|192.46|193.78|191.38|0
1636585500000|2021-11-10 23:05:00|194.32|191.92|193.06|190.66|194.68|192.28|192.71|190.31|0
1636585800000|2021-11-10 23:10:00|192.88|190.48|192.88|190.48|193.06|190.66|192.52|190.12|0
1636586100000|2021-11-10 23:15:00|192.7|190.3|193.86|191.46|193.95|191.55|192.7|190.3|0
1636586400000|2021-11-10 23:20:00|194.13|191.73|194.3|191.9|195.03|192.63|194.13|191.73|0
1636586700000|2021-11-10 23:25:00|194.12|191.72|192.87|190.47|194.3|191.9|192.51|190.11|0
1636587000000|2021-11-10 23:30:00|193.22|190.82|192.33|189.93|193.4|191|192.23|189.83|0
1636587300000|2021-11-10 23:35:00|192.15|189.75|192.14|189.74|192.5|190.1|191.79|189.39|0
1636587600000|2021-11-10 23:40:00|192.32|189.92|191.25|188.85|192.5|190.1|191.25|188.85|0
1636587900000|2021-11-10 23:45:00|191.07|188.67|190.08|187.68|191.25|188.85|190.08|187.68|0
1636588200000|2021-11-10 23:50:00|190|187.6|190.88|188.48|190.88|188.48|189.82|187.42|0
1636588500000|2021-11-10 23:55:00|190.7|188.3|192.13|189.73|192.3|189.9|190.43|188.03|0
1636588800000|2021-11-11 00:00:00|192.3|189.9|192.48|190.08|193.38|190.98|192.21|189.81|0
1636589100000|2021-11-11 00:05:00|192.66|190.26|193.91|191.51|194.09|191.69|192.39|189.99|0
1636589400000|2021-11-11 00:10:00|193.99|191.59|196.24|193.84|196.6|194.2|193.99|191.59|0
1636589700000|2021-11-11 00:15:00|196.42|194.02|196.06|193.66|196.42|194.02|195.52|193.12|0
1636590000000|2021-11-11 00:20:00|195.87|193.47|196.95|194.55|197.13|194.73|195.87|193.47|0
1636590300000|2021-11-11 00:25:00|197.13|194.73|196.95|194.55|197.4|195|196.77|194.37|0
1636590600000|2021-11-11 00:30:00|196.77|194.37|197.13|194.73|197.85|195.45|196.77|194.37|0
1636590900000|2021-11-11 00:35:00|197.31|194.91|196.94|194.54|197.85|195.45|196.94|194.54|0
1636591200000|2021-11-11 00:40:00|197.12|194.72|195.67|193.27|197.84|195.44|195.67|193.27|0
1636591500000|2021-11-11 00:45:00|195.49|193.09|195.67|193.27|195.67|193.27|194.77|192.37|0
1636591800000|2021-11-11 00:50:00|195.49|193.09|195.48|193.08|195.85|193.45|194.95|192.55|0
1636592100000|2021-11-11 00:55:00|195.3|192.9|196.2|193.8|196.38|193.98|195.3|192.9|0
1636592400000|2021-11-11 01:00:00|196.02|193.62|196.02|193.62|196.74|194.34|196.02|193.62|0
1636592700000|2021-11-11 01:05:00|195.84|193.44|194.93|192.53|195.84|193.44|194.57|192.17|0
1636593000000|2021-11-11 01:10:00|195.11|192.71|195.47|193.07|195.47|193.07|194.75|192.35|0
1636593300000|2021-11-11 01:15:00|195.29|192.89|194.2|191.8|196.37|193.97|194.03|191.63|0
1636593600000|2021-11-11 01:20:00|194.38|191.98|194.38|191.98|194.38|191.98|193.49|191.09|0
1636593900000|2021-11-11 01:25:00|194.56|192.16|194.38|191.98|194.56|192.16|193.3|190.9|0
1636594200000|2021-11-11 01:30:00|194.02|191.62|195.45|193.05|195.45|193.05|192.94|190.54|0
1636594500000|2021-11-11 01:35:00|195.81|193.41|195.63|193.23|195.99|193.59|194.91|192.51|0
1636594800000|2021-11-11 01:40:00|195.45|193.05|195.26|192.86|195.45|193.05|194.72|192.32|0
1636595100000|2021-11-11 01:45:00|195.08|192.68|195.98|193.58|196.16|193.76|194.9|192.5|0
1636595400000|2021-11-11 01:50:00|196.16|193.76|196.88|194.48|197.24|194.84|195.8|193.4|0
1636595700000|2021-11-11 01:55:00|196.7|194.3|200.14|197.74|200.14|197.74|196.51|194.11|0
1636596000000|2021-11-11 02:00:00|199.95|197.55|199.95|197.55|200.68|198.28|199.41|197.01|0
1636596300000|2021-11-11 02:05:00|200.13|197.73|200.31|197.91|200.5|198.1|200.13|197.73|0
1636596600000|2021-11-11 02:10:00|200.13|197.73|200.12|197.72|200.31|197.91|199.76|197.36|0
1636596900000|2021-11-11 02:15:00|199.94|197.54|200.3|197.9|200.3|197.9|199.76|197.36|0
1636597200000|2021-11-11 02:20:00|200.12|197.72|200.57|198.17|200.85|198.45|199.94|197.54|0
1636597500000|2021-11-11 02:25:00|200.66|198.26|199.93|197.53|200.66|198.26|199.93|197.53|0
1636597800000|2021-11-11 02:30:00|199.75|197.35|199.38|196.98|200.29|197.89|199.29|196.89|0
1636598100000|2021-11-11 02:35:00|199.56|197.16|199.74|197.34|199.92|197.52|199.19|196.79|0
1636598400000|2021-11-11 02:40:00|199.83|197.43|199.37|196.97|199.92|197.52|199.28|196.88|0
1636598700000|2021-11-11 02:45:00|199.46|197.06|197.91|195.51|199.55|197.15|197.91|195.51|0
1636599000000|2021-11-11 02:50:00|198.1|195.7|197.91|195.51|198.1|195.7|197.55|195.15|0
1636599300000|2021-11-11 02:55:00|197.82|195.42|197.54|195.14|197.91|195.51|197.18|194.78|0
1636599600000|2021-11-11 03:00:00|197.73|195.33|197.36|194.96|197.91|195.51|197|194.6|0
1636599900000|2021-11-11 03:05:00|197.54|195.14|197.54|195.14|197.9|195.5|197.36|194.96|0
1636600200000|2021-11-11 03:10:00|197.72|195.32|197.71|195.31|198.62|196.22|197.71|195.31|0
1636600500000|2021-11-11 03:15:00|197.89|195.49|197.89|195.49|198.44|196.04|197.35|194.95|0
1636600800000|2021-11-11 03:20:00|197.8|195.4|197.7|195.3|197.89|195.49|196.98|194.58|0
1636601100000|2021-11-11 03:25:00|197.61|195.21|197.7|195.3|197.88|195.48|197.16|194.76|0
1636601400000|2021-11-11 03:30:00|197.52|195.12|197.15|194.75|197.52|195.12|196.25|193.85|0
1636601700000|2021-11-11 03:35:00|197.33|194.93|197.51|195.11|197.51|195.11|197.15|194.75|0
1636602000000|2021-11-11 03:40:00|197.33|194.93|196.96|194.56|197.51|195.11|196.96|194.56|0
1636602300000|2021-11-11 03:45:00|197.14|194.74|196.78|194.38|197.14|194.74|196.24|193.84|0
1636602600000|2021-11-11 03:50:00|196.96|194.56|196.23|193.83|196.96|194.56|196.05|193.65|0
1636602900000|2021-11-11 03:55:00|196.05|193.65|195.51|193.11|196.05|193.65|194.97|192.57|0
1636603200000|2021-11-11 04:00:00|195.41|193.01|195.5|193.1|195.68|193.28|195.14|192.74|0
1636603500000|2021-11-11 04:05:00|195.32|192.92|195.68|193.28|195.68|193.28|195.14|192.74|0
1636603800000|2021-11-11 04:10:00|195.5|193.1|195.31|192.91|195.68|193.28|195.31|192.91|0
1636604100000|2021-11-11 04:15:00|195.13|192.73|194.77|192.37|195.31|192.91|194.77|192.37|0
1636604400000|2021-11-11 04:20:00|194.59|192.19|193.87|191.47|194.59|192.19|193.69|191.29|0
1636604700000|2021-11-11 04:25:00|193.69|191.29|191.71|189.31|193.69|191.29|191.36|188.96|0
1636605000000|2021-11-11 04:30:00|191.53|189.13|191.89|189.49|192.25|189.85|191.53|189.13|0
1636605300000|2021-11-11 04:35:00|191.79|189.39|191.88|189.48|192.06|189.66|191.35|188.95|0
1636605600000|2021-11-11 04:40:00|192.06|189.66|191.88|189.48|192.06|189.66|191.7|189.3|0
1636605900000|2021-11-11 04:45:00|191.7|189.3|192.85|190.45|193.13|190.73|191.7|189.3|0
1636606200000|2021-11-11 04:50:00|192.95|190.55|192.59|190.19|192.95|190.55|192.41|190.01|0
1636606500000|2021-11-11 04:55:00|192.41|190.01|192.94|190.54|192.94|190.54|192.05|189.65|0
1636606800000|2021-11-11 05:00:00|192.76|190.36|193.65|191.25|193.83|191.43|192.76|190.36|0
1636607100000|2021-11-11 05:05:00|193.56|191.16|192.75|190.35|193.83|191.43|192.39|189.99|0
1636607400000|2021-11-11 05:10:00|192.57|190.17|193.82|191.42|193.83|191.43|192.57|190.17|0
1636607700000|2021-11-11 05:15:00|193.64|191.24|193.64|191.24|193.82|191.42|193.55|191.15|0
1636608000000|2021-11-11 05:20:00|193.82|191.42|194.35|191.95|194.89|192.49|193.82|191.42|0
1636608300000|2021-11-11 05:25:00|194.53|192.13|194.71|192.31|194.89|192.49|194.17|191.77|0
1636608600000|2021-11-11 05:30:00|194.89|192.49|196.33|193.93|196.33|193.93|194.89|192.49|0
1636608900000|2021-11-11 05:35:00|196.15|193.75|195.78|193.38|196.87|194.47|195.78|193.38|0
1636609200000|2021-11-11 05:40:00|195.6|193.2|195.86|193.46|195.96|193.56|195.24|192.84|0
1636609500000|2021-11-11 05:45:00|195.96|193.56|195.41|193.01|195.96|193.56|195.23|192.83|0
1636609800000|2021-11-11 05:50:00|195.32|192.92|195.41|193.01|195.59|193.19|195.05|192.65|0
1636610100000|2021-11-11 05:55:00|195.49|193.09|195.4|193|195.95|193.55|195.4|193|0
1636610400000|2021-11-11 06:00:00|195.58|193.18|195.22|192.82|196.48|194.08|194.86|192.46|0
1636610700000|2021-11-11 06:05:00|195.4|193|196.84|194.44|197.02|194.62|195.4|193|0
1636611000000|2021-11-11 06:10:00|197.02|194.62|197.02|194.62|197.02|194.62|196.48|194.08|0
1636611300000|2021-11-11 06:15:00|196.83|194.43|197.37|194.97|197.55|195.15|196.65|194.25|0
1636611600000|2021-11-11 06:20:00|197.19|194.79|196.65|194.25|197.37|194.97|196.65|194.25|0
1636611900000|2021-11-11 06:25:00|196.46|194.06|197.18|194.78|197.18|194.78|196.46|194.06|0
1636612200000|2021-11-11 06:30:00|197.36|194.96|197.54|195.14|197.73|195.33|197.36|194.96|0
1636612500000|2021-11-11 06:35:00|197.63|195.23|197.36|194.96|197.72|195.32|197.18|194.78|0
1636612800000|2021-11-11 06:40:00|197.54|195.14|197.17|194.77|197.72|195.32|197.17|194.77|0
1636613100000|2021-11-11 06:45:00|197.35|194.95|195.72|193.32|197.35|194.95|195.72|193.32|0
1636613400000|2021-11-11 06:50:00|195.54|193.14|196.98|194.58|197.16|194.76|195.54|193.14|0
1636613700000|2021-11-11 06:55:00|196.8|194.4|196.8|194.4|197.16|194.76|196.62|194.22|0
1636614000000|2021-11-11 07:00:00|196.98|194.58|196.97|194.57|198.24|195.84|196.79|194.39|0
1636614300000|2021-11-11 07:05:00|197.15|194.75|196.97|194.57|197.33|194.93|196.79|194.39|0
1636614600000|2021-11-11 07:10:00|197.33|194.93|196.42|194.02|197.33|194.93|195.97|193.57|0
1636614900000|2021-11-11 07:15:00|196.24|193.84|197.87|195.47|198.05|195.65|196.24|193.84|0
1636615200000|2021-11-11 07:20:00|198.05|195.65|198.41|196.01|198.59|196.19|197.5|195.1|0
1636615500000|2021-11-11 07:25:00|198.59|196.19|199.13|196.73|199.31|196.91|198.22|195.82|0
1636615800000|2021-11-11 07:30:00|198.95|196.55|198.4|196|199.49|197.09|198.4|196|0
1636616100000|2021-11-11 07:35:00|197.85|195.45|198.76|196.36|199.12|196.72|197.67|195.27|0
1636616400000|2021-11-11 07:40:00|198.94|196.54|198.39|195.99|199.12|196.72|198.21|195.81|0
1636616700000|2021-11-11 07:45:00|198.75|196.35|196.93|194.53|198.84|196.44|196.93|194.53|0
1636617000000|2021-11-11 07:50:00|197.12|194.72|196.93|194.53|197.12|194.72|196.03|193.63|0
1636617300000|2021-11-11 07:55:00|197.02|194.62|196.74|194.34|197.65|195.25|196.74|194.34|0
1636617600000|2021-11-11 08:00:00|196.93|194.53|195.51|193.11|198.38|195.98|195.33|192.93|0
1636617900000|2021-11-11 08:05:00|195.31|193.31|196.4|194.4|196.76|194.76|194.41|192.41|0
1636618200000|2021-11-11 08:10:00|196.21|194.21|196.03|194.03|196.76|194.76|195.85|193.85|0
1636618500000|2021-11-11 08:15:00|196.21|194.21|197.3|195.3|198.39|196.39|196.21|194.21|0
1636618800000|2021-11-11 08:20:00|197.48|195.48|197.84|195.84|198.02|196.02|196.93|194.93|0
1636619100000|2021-11-11 08:25:00|197.74|195.74|196.32|194.32|198.02|196.02|196.13|194.13|0
1636619400000|2021-11-11 08:30:00|196.13|194.13|193.77|191.77|196.32|194.32|193.22|191.22|0
1636619700000|2021-11-11 08:35:00|193.95|191.95|193.22|191.22|193.95|191.95|191.95|189.95|0
1636620000000|2021-11-11 08:40:00|193.3|191.3|194.66|192.66|194.85|192.85|193.3|191.3|0
1636620300000|2021-11-11 08:45:00|194.48|192.48|194.12|192.12|194.85|192.85|193.84|191.84|0
1636620600000|2021-11-11 08:50:00|193.93|191.93|195.75|193.75|196.11|194.11|193.93|191.93|0
1636620900000|2021-11-11 08:55:00|195.57|193.57|196.11|194.11|196.47|194.47|195.2|193.2|0
1636621200000|2021-11-11 09:00:00|196.29|194.29|197.57|195.57|197.93|195.93|196.29|194.29|0
1636621500000|2021-11-11 09:05:00|197.65|195.65|197.01|195.01|198.11|196.11|196.28|194.28|0
1636621800000|2021-11-11 09:10:00|196.83|194.83|199.57|197.57|199.58|197.58|196.46|194.46|0
1636622100000|2021-11-11 09:15:00|199.48|197.48|199.94|197.94|199.94|197.94|198.65|196.65|0
1636622400000|2021-11-11 09:20:00|199.57|197.57|200.3|198.3|200.67|198.67|199.57|197.57|0
1636622700000|2021-11-11 09:25:00|200.49|198.49|201.77|199.77|202.52|200.52|199.93|197.93|0
1636623000000|2021-11-11 09:30:00|202.14|200.14|201.87|199.87|203.01|201.01|201.59|199.59|0
1636623300000|2021-11-11 09:35:00|202.06|200.06|201.5|199.5|202.43|200.43|201.22|199.22|0
1636623600000|2021-11-11 09:40:00|201.68|199.68|201.68|199.68|201.68|199.68|201.31|199.31|0
1636623900000|2021-11-11 09:45:00|201.77|199.77|201.86|199.86|202.42|200.42|201.67|199.67|0
1636624200000|2021-11-11 09:50:00|202.04|200.04|202.59|200.59|202.97|200.97|201.86|199.86|0
1636624500000|2021-11-11 09:55:00|202.78|200.78|202.41|200.41|202.78|200.78|202.04|200.04|0
1636624800000|2021-11-11 10:00:00|202.59|200.59|202.77|200.77|202.96|200.96|202.22|200.22|0
1636625100000|2021-11-11 10:05:00|202.67|200.67|203.69|201.69|204.06|202.06|202.21|200.21|0
1636625400000|2021-11-11 10:10:00|204.06|202.06|203.5|201.5|204.25|202.25|203.13|201.13|0
1636625700000|2021-11-11 10:15:00|203.69|201.69|203.31|201.31|203.87|201.87|203.13|201.13|0
1636626000000|2021-11-11 10:20:00|203.13|201.13|202.75|200.75|203.13|201.13|202.57|200.57|0
1636626300000|2021-11-11 10:25:00|202.94|200.94|203.31|201.31|203.31|201.31|202.2|200.2|0
1636626600000|2021-11-11 10:30:00|203.12|201.12|202.1|200.1|203.12|201.12|201.27|199.27|0
1636626900000|2021-11-11 10:35:00|202.01|200.01|199.98|197.98|202.01|200.01|199.79|197.79|0
1636627200000|2021-11-11 10:40:00|199.88|197.88|200.61|198.61|201.08|199.08|199.79|197.79|0
1636627500000|2021-11-11 10:45:00|200.52|198.52|201.44|199.44|201.63|199.63|200.52|198.52|0
1636627800000|2021-11-11 10:50:00|201.26|199.26|201.25|199.25|201.62|199.62|200.7|198.7|0
1636628100000|2021-11-11 10:55:00|201.44|199.44|200.88|198.88|201.62|199.62|200.7|198.7|0
1636628400000|2021-11-11 11:00:00|200.7|198.7|201.06|199.06|201.62|199.62|200.51|198.51|0
1636628700000|2021-11-11 11:05:00|201.24|199.24|201.79|199.79|202.54|200.54|201.24|199.24|0
1636629000000|2021-11-11 11:10:00|201.98|199.98|201.24|199.24|202.16|200.16|200.96|198.96|0
1636629300000|2021-11-11 11:15:00|201.14|199.14|201.97|199.97|201.97|199.97|201.05|199.05|0
1636629600000|2021-11-11 11:20:00|202.15|200.15|201.6|199.6|202.15|200.15|201.05|199.05|0
1636629900000|2021-11-11 11:25:00|201.5|199.5|201.96|199.96|201.96|199.96|201.22|199.22|0
1636630200000|2021-11-11 11:30:00|201.78|199.78|201.77|199.77|202.33|200.33|201.59|199.59|0
1636630500000|2021-11-11 11:35:00|201.59|199.59|201.58|199.58|201.77|199.77|200.85|198.85|0
1636630800000|2021-11-11 11:40:00|201.77|199.77|202.13|200.13|202.14|200.14|201.58|199.58|0
1636631100000|2021-11-11 11:45:00|201.95|199.95|201.95|199.95|202.13|200.13|201.76|199.76|0
1636631400000|2021-11-11 11:50:00|201.76|199.76|202.87|200.87|203.05|201.05|201.76|199.76|0
1636631700000|2021-11-11 11:55:00|202.68|200.68|203.42|201.42|203.42|201.42|202.31|200.31|0
1636632000000|2021-11-11 12:00:00|203.23|201.23|203.04|201.04|203.42|201.42|202.3|200.3|0
1636632300000|2021-11-11 12:05:00|202.86|200.86|203.22|201.22|204.34|202.34|202.85|200.85|0
1636632600000|2021-11-11 12:10:00|203.41|201.41|202.29|200.29|203.5|201.5|202.11|200.11|0
1636632900000|2021-11-11 12:15:00|201.92|199.92|202.66|200.66|202.66|200.66|201.55|199.55|0
1636633200000|2021-11-11 12:20:00|202.48|200.48|202.29|200.29|203.03|201.03|202.29|200.29|0
1636633500000|2021-11-11 12:25:00|202.37|200.37|202.47|200.47|202.66|200.66|202.19|200.19|0
1636633800000|2021-11-11 12:30:00|202.28|200.28|201.63|199.63|202.65|200.65|201.54|199.54|0
1636634100000|2021-11-11 12:35:00|201.72|199.72|201.72|199.72|202.28|200.28|201.35|199.35|0
1636634400000|2021-11-11 12:40:00|201.53|199.53|201.72|199.72|201.81|199.81|200.98|198.98|0
1636634700000|2021-11-11 12:45:00|201.8|199.8|201.71|199.71|202.08|200.08|201.53|199.53|0
1636635000000|2021-11-11 12:50:00|201.9|199.9|202.45|200.45|203.19|201.19|201.89|199.89|0
1636635300000|2021-11-11 12:55:00|202.26|200.26|202.44|200.44|202.81|200.81|201.89|199.89|0
1636635600000|2021-11-11 13:00:00|202.07|200.07|202.25|200.25|202.81|200.81|201.7|199.7|0
1636635900000|2021-11-11 13:05:00|202.44|200.44|201.69|199.69|202.44|200.44|201.33|199.33|0
1636636200000|2021-11-11 13:10:00|201.51|199.51|201.69|199.69|202.25|200.25|201.32|199.32|0
1636636500000|2021-11-11 13:15:00|201.51|199.51|202.24|200.24|202.24|200.24|201.32|199.32|0
1636636800000|2021-11-11 13:20:00|202.06|200.06|202.24|200.24|202.79|200.79|201.87|199.87|0
1636637100000|2021-11-11 13:25:00|202.05|200.05|201.86|199.86|202.05|200.05|201.5|199.5|0
1636637400000|2021-11-11 13:30:00|201.68|199.68|201.31|199.31|201.86|199.86|201.12|199.12|0
1636637700000|2021-11-11 13:35:00|201.3|199.3|201.85|199.85|201.86|199.86|201.12|199.12|0
1636638000000|2021-11-11 13:40:00|201.67|199.67|202.78|200.78|202.78|200.78|201.48|199.48|0
1636638300000|2021-11-11 13:45:00|202.59|200.59|202.77|200.77|202.96|200.96|202.22|200.22|0
1636638600000|2021-11-11 13:50:00|202.4|200.4|202.03|200.03|202.59|200.59|202.03|200.03|0
1636638900000|2021-11-11 13:55:00|201.84|199.84|202.58|200.58|202.76|200.76|201.84|199.84|0
1636639200000|2021-11-11 14:00:00|202.39|200.39|202.02|200.02|202.76|200.76|201.84|199.84|0
1636639500000|2021-11-11 14:05:00|202.2|200.2|202.38|200.38|202.39|200.39|201.83|199.83|0
1636639800000|2021-11-11 14:10:00|202.57|200.57|202.38|200.38|202.57|200.57|202.2|200.2|0
1636640100000|2021-11-11 14:15:00|202.2|200.2|201.64|199.64|202.2|200.2|201.09|199.09|0
1636640400000|2021-11-11 14:20:00|201.82|199.82|201.63|199.63|201.82|199.82|201.08|199.08|0
1636640700000|2021-11-11 14:25:00|201.82|199.82|200.34|198.34|202.19|200.19|200.15|198.15|0
1636641000000|2021-11-11 14:30:00|200.61|198.61|197.58|195.58|201.26|199.26|197.4|195.4|0
1636641300000|2021-11-11 14:35:00|197.21|195.21|194.35|192.35|197.58|195.58|193.8|191.8|0
1636641600000|2021-11-11 14:40:00|193.8|191.8|196.35|194.35|196.35|194.35|193.44|191.44|0
1636641900000|2021-11-11 14:45:00|196.17|194.17|197.08|195.08|197.63|195.63|195.8|193.8|0
1636642200000|2021-11-11 14:50:00|196.89|194.89|198.91|196.91|199.46|197.46|196.35|194.35|0
1636642500000|2021-11-11 14:55:00|198.72|196.72|198.26|196.26|199.64|197.64|197.8|195.8|0
1636642800000|2021-11-11 15:00:00|198.44|196.44|195.87|193.87|198.63|196.63|194.59|192.59|0
1636643100000|2021-11-11 15:05:00|196.05|194.05|194.4|192.4|197.34|195.34|193.68|191.68|0
1636643400000|2021-11-11 15:10:00|194.59|192.59|195.68|193.68|196.05|194.05|193.13|191.13|0
1636643700000|2021-11-11 15:15:00|195.86|193.86|194.58|192.58|196.23|194.23|192.94|190.94|0
1636644000000|2021-11-11 15:20:00|194.76|192.76|194.76|192.76|195.31|193.31|193.12|191.12|0
1636644300000|2021-11-11 15:25:00|194.57|192.57|192.93|190.93|195.12|193.12|192.93|190.93|0
1636644600000|2021-11-11 15:30:00|192.39|190.39|192.2|190.2|193.3|191.3|190.57|188.57|0
1636644900000|2021-11-11 15:35:00|192.02|190.02|193.83|191.83|194.93|192.93|191.66|189.66|0
1636645200000|2021-11-11 15:40:00|194.1|192.1|195.74|193.74|196.2|194.2|193.65|191.65|0
1636645500000|2021-11-11 15:45:00|195.65|193.65|195.83|193.83|196.39|194.39|194.19|192.19|0
1636645800000|2021-11-11 15:50:00|196.02|194.02|196.38|194.38|196.93|194.93|195.1|193.1|0
1636646100000|2021-11-11 15:55:00|196.56|194.56|195.09|193.09|196.56|194.56|194.73|192.73|0
1636646400000|2021-11-11 16:00:00|194.91|192.91|194.44|192.64|196.28|194.28|193.71|191.91|0
1636646700000|2021-11-11 16:05:00|193.89|192.09|193.34|191.54|194.26|192.46|192.98|191.18|0
1636647000000|2021-11-11 16:10:00|193.16|191.36|193.89|192.09|193.89|192.09|192.8|191|0
1636647300000|2021-11-11 16:15:00|193.7|191.9|194.25|192.45|194.61|192.81|193.16|191.36|0
1636647600000|2021-11-11 16:20:00|194.43|192.63|195.34|193.54|195.34|193.54|193.88|192.08|0
1636647900000|2021-11-11 16:25:00|195.52|193.72|194.06|192.26|195.89|194.09|193.69|191.89|0
1636648200000|2021-11-11 16:30:00|194.24|192.44|195.33|193.53|195.33|193.53|193.69|191.89|0
1636648500000|2021-11-11 16:35:00|195.51|193.71|198.82|197.02|198.82|197.02|195.33|193.53|0
1636648800000|2021-11-11 16:40:00|198.63|196.83|196.97|195.17|198.63|196.83|196.79|194.99|0
1636649100000|2021-11-11 16:45:00|197.15|195.35|197.33|195.53|197.52|195.72|196.42|194.62|0
1636649400000|2021-11-11 16:50:00|197.52|195.72|196.23|194.43|197.52|195.72|196.05|194.25|0
1636649700000|2021-11-11 16:55:00|196.41|194.61|194.9|193.1|196.6|194.8|194.72|192.92|0
1636650000000|2021-11-11 17:00:00|194.99|193.19|192.7|190.9|196|194.2|192.33|190.53|0
1636650300000|2021-11-11 17:05:00|192.88|191.08|192.33|190.53|193.98|192.18|191.78|189.98|0
1636650600000|2021-11-11 17:10:00|192.51|190.71|191.6|189.8|192.88|191.08|191.23|189.43|0
1636650900000|2021-11-11 17:15:00|191.41|189.61|190.5|188.7|191.6|189.8|188.87|187.07|0
1636651200000|2021-11-11 17:20:00|190.32|188.52|190.68|188.88|191.59|189.79|189.59|187.79|0
1636651500000|2021-11-11 17:25:00|190.86|189.06|191.58|189.78|191.95|190.15|190.13|188.33|0
1636651800000|2021-11-11 17:30:00|191.4|189.6|192.13|190.33|192.31|190.51|190.85|189.05|0
1636652100000|2021-11-11 17:35:00|192.31|190.51|194.5|192.7|194.87|193.07|192.31|190.51|0
1636652400000|2021-11-11 17:40:00|194.32|192.52|194.31|192.51|194.68|192.88|193.58|191.78|0
1636652700000|2021-11-11 17:45:00|194.5|192.7|193.94|192.14|194.5|192.7|193.03|191.23|0
1636653000000|2021-11-11 17:50:00|193.76|191.96|193.21|191.41|194.13|192.33|192.84|191.04|0
1636653300000|2021-11-11 17:55:00|193.39|191.59|193.02|191.22|193.94|192.14|192.84|191.04|0
1636653600000|2021-11-11 18:00:00|192.84|191.04|191.37|189.57|193.02|191.22|190.64|188.84|0
1636653900000|2021-11-11 18:05:00|191.55|189.75|189.37|187.57|191.55|189.75|189.19|187.39|0
1636654200000|2021-11-11 18:10:00|189.19|187.39|190.82|189.02|191.18|189.38|189.19|187.39|0
1636654500000|2021-11-11 18:15:00|191|189.2|191.18|189.38|191.73|189.93|190.45|188.65|0
1636654800000|2021-11-11 18:20:00|191.36|189.56|190.81|189.01|192.64|190.84|190.63|188.83|0
1636655100000|2021-11-11 18:25:00|190.71|188.91|192.32|190.52|192.68|190.88|189|187.2|0
1636655400000|2021-11-11 18:30:00|192.5|190.7|191.59|189.79|192.68|190.88|191.59|189.79|0
1636655700000|2021-11-11 18:35:00|191.77|189.97|192.86|191.06|193.04|191.24|191.77|189.97|0
1636656000000|2021-11-11 18:40:00|192.67|190.87|192.85|191.05|193.04|191.24|191.58|189.78|0
1636656300000|2021-11-11 18:45:00|193.04|191.24|193.58|191.78|193.94|192.14|193.04|191.24|0
1636656600000|2021-11-11 18:50:00|193.76|191.96|193.39|191.59|194.03|192.23|192.66|190.86|0
1636656900000|2021-11-11 18:55:00|193.76|191.96|193.21|191.41|193.76|191.96|192.48|190.68|0
1636657200000|2021-11-11 19:00:00|193.02|191.22|195.03|193.23|195.03|193.23|192.66|190.86|0
1636657500000|2021-11-11 19:05:00|194.85|193.05|195.76|193.96|195.76|193.96|194.11|192.31|0
1636657800000|2021-11-11 19:10:00|195.58|193.78|194.84|193.04|195.76|193.96|194.84|193.04|0
1636658100000|2021-11-11 19:15:00|195.02|193.22|194.28|192.48|195.2|193.4|194.1|192.3|0
1636658400000|2021-11-11 19:20:00|194.47|192.67|193.55|191.75|194.47|192.67|193.55|191.75|0
1636658700000|2021-11-11 19:25:00|193.73|191.93|193.55|191.75|193.73|191.93|193.18|191.38|0
1636659000000|2021-11-11 19:30:00|193.73|191.93|194.27|192.47|194.82|193.02|193.54|191.74|0
1636659300000|2021-11-11 19:35:00|194.46|192.66|195.37|193.57|195.74|193.94|194.27|192.47|0
1636659600000|2021-11-11 19:40:00|195.55|193.75|194.81|193.01|196.47|194.67|194.45|192.65|0
1636659900000|2021-11-11 19:45:00|194.63|192.83|193.8|192|194.81|193.01|193.71|191.91|0
1636660200000|2021-11-11 19:50:00|193.89|192.09|192.07|190.27|194.08|192.28|191.7|189.9|0
1636660500000|2021-11-11 19:55:00|192.25|190.45|192.24|190.44|192.98|191.18|191.7|189.9|0
1636660800000|2021-11-11 20:00:00|192.43|190.63|191.69|189.89|193.15|191.35|190.79|188.99|0
1636661100000|2021-11-11 20:05:00|191.51|189.71|191.51|189.71|192.6|190.8|191.33|189.53|0
1636661400000|2021-11-11 20:10:00|191.69|189.89|190.05|188.25|191.69|189.89|189.51|187.71|0
1636661700000|2021-11-11 20:15:00|190.23|188.43|191.68|189.88|191.86|190.06|190.05|188.25|0
1636662000000|2021-11-11 20:20:00|191.5|189.7|191.5|189.7|191.68|189.88|190.5|188.7|0
1636662300000|2021-11-11 20:25:00|191.31|189.51|192.22|190.42|193.31|191.51|191.13|189.33|0
1636662600000|2021-11-11 20:30:00|192.4|190.6|190.76|188.96|192.58|190.78|190.04|188.24|0
1636662900000|2021-11-11 20:35:00|191.31|189.51|191.48|189.68|191.67|189.87|190.22|188.42|0
1636663200000|2021-11-11 20:40:00|191.67|189.87|191.84|190.04|192.39|190.59|191.48|189.68|0
1636663500000|2021-11-11 20:45:00|191.66|189.86|190.39|188.59|193.48|191.68|190.39|188.59|0
1636663800000|2021-11-11 20:50:00|190.75|188.95|189.84|188.04|192.02|190.22|189.66|187.86|0
1636664100000|2021-11-11 20:55:00|190.02|188.22|189.47|187.67|190.38|188.58|188.57|186.77|0
1636664400000|2021-11-11 21:00:00|189.11|187.31|191.28|189.48|191.65|189.85|189.11|187.31|0
1636664700000|2021-11-11 21:05:00|191.1|189.3|190.37|188.57|191.28|189.48|190.37|188.57|0
1636665000000|2021-11-11 21:10:00|190.55|188.75|190.55|188.75|191.09|189.29|190|188.2|0
1636665300000|2021-11-11 21:15:00|190.93|188.73|191.29|189.09|191.29|189.09|190.74|188.54|0
1636665600000|2021-11-11 21:20:00|191.47|189.27|191.83|189.63|191.83|189.63|191.46|189.26|0
1636665900000|2021-11-11 21:25:00|191.65|189.45|191.1|188.9|191.65|189.45|191.1|188.9|0
1636666200000|2021-11-11 21:30:00|191.28|189.08|190.73|188.53|191.28|189.08|190.73|188.53|0
1636666500000|2021-11-11 21:35:00|190.91|188.71|191.63|189.43|191.63|189.43|190.91|188.71|0
1636666800000|2021-11-11 21:40:00|191.45|189.25|191.45|189.25|191.81|189.61|191.45|189.25|0
1636667100000|2021-11-11 21:45:00|191.63|189.43|191.99|189.79|192.17|189.97|191.63|189.43|0
1636667400000|2021-11-11 21:50:00|192.17|189.97|192.17|189.97|192.17|189.97|191.99|189.79|0
1636667700000|2021-11-11 21:55:00|192.07|189.87|191.89|189.69|192.16|189.96|191.8|189.6|0
1636668000000|2021-11-11 22:00:00|191.75|189.55|191.78|189.58|191.81|189.61|191.62|189.42|0
1636668300000|2021-11-11 22:05:00|191.75|189.55|191.67|189.47|191.75|189.55|191.38|189.18|0
1636668600000|2021-11-11 22:10:00|191.66|189.46|191.4|189.2|191.66|189.46|191.4|189.2|0
1636668900000|2021-11-11 22:15:00|191.69|189.49|191.48|189.28|191.69|189.49|191.4|189.2|0
1636669200000|2021-11-11 22:20:00|191.5|189.3|191.49|189.29|191.52|189.32|191.49|189.29|0
1636669500000|2021-11-11 22:25:00|191.47|189.27|191.49|189.29|191.49|189.29|191.42|189.22|0
1636669800000|2021-11-11 22:30:00|191.52|189.32|191.65|189.45|191.65|189.45|191.52|189.32|0
1636670100000|2021-11-11 22:35:00|191.64|189.44|191.64|189.44|191.64|189.44|191.54|189.34|0
1636670400000|2021-11-11 22:40:00|191.59|189.39|191.59|189.39|191.59|189.39|191.59|189.39|0
1636670700000|2021-11-11 22:45:00|191.62|189.42|191.74|189.54|191.8|189.6|191.58|189.38|0
1636671000000|2021-11-11 22:50:00|191.76|189.56|191.76|189.56|191.76|189.56|191.76|189.56|0
1636671300000|2021-11-11 22:55:00|191.74|189.54|191.71|189.51|191.74|189.54|191.57|189.37|0
1636671600000|2021-11-11 23:00:00|192.38|190.18|192.47|190.27|192.66|190.46|192.02|189.82|0
1636671900000|2021-11-11 23:05:00|192.29|190.09|192.1|189.9|192.38|190.18|192.1|189.9|0
1636672200000|2021-11-11 23:10:00|192.29|190.09|191.92|189.72|192.29|190.09|191.74|189.54|0
1636672500000|2021-11-11 23:15:00|191.82|189.62|192.64|190.44|192.73|190.53|191.74|189.54|0
1636672800000|2021-11-11 23:20:00|192.82|190.62|193.27|191.07|193.27|191.07|192.64|190.44|0
1636673100000|2021-11-11 23:25:00|193.19|190.99|193.55|191.35|193.73|191.53|193.18|190.98|0
1636673400000|2021-11-11 23:30:00|193.73|191.53|193.73|191.53|193.73|191.53|193.36|191.16|0
1636673700000|2021-11-11 23:35:00|193.72|191.52|193.81|191.61|194.09|191.89|193.72|191.52|0
1636674000000|2021-11-11 23:40:00|193.9|191.7|193.72|191.52|193.9|191.7|193.53|191.33|0
1636674300000|2021-11-11 23:45:00|193.53|191.33|194.26|192.06|194.45|192.25|193.17|190.97|0
1636674600000|2021-11-11 23:50:00|194.44|192.24|194.07|191.87|194.81|192.61|194.07|191.87|0
1636674900000|2021-11-11 23:55:00|193.89|191.69|195.17|192.97|195.17|192.97|193.89|191.69|0
1636675200000|2021-11-12 00:00:00|194.99|192.79|197|194.8|197.56|195.36|194.89|192.69|0
1636675500000|2021-11-12 00:05:00|196.82|194.62|197|194.8|198.11|195.91|196.82|194.62|0
1636675800000|2021-11-12 00:10:00|196.82|194.62|197.36|195.16|197.55|195.35|196.82|194.62|0
1636676100000|2021-11-12 00:15:00|197.55|195.35|197.36|195.16|197.73|195.53|197.18|194.98|0
1636676400000|2021-11-12 00:20:00|197.18|194.98|197.54|195.34|197.91|195.71|196.99|194.79|0
1636676700000|2021-11-12 00:25:00|197.73|195.53|197.72|195.52|197.91|195.71|197.54|195.34|0
1636677000000|2021-11-12 00:30:00|197.91|195.71|198.09|195.89|198.27|196.07|197.53|195.33|0
1636677300000|2021-11-12 00:35:00|197.99|195.79|199.19|196.99|199.38|197.18|197.99|195.79|0
1636677600000|2021-11-12 00:40:00|199.01|196.81|200.12|197.92|200.3|198.1|199.01|196.81|0
1636677900000|2021-11-12 00:45:00|200.3|198.1|199.37|197.17|200.3|198.1|199.37|197.17|0
1636678200000|2021-11-12 00:50:00|199.18|196.98|198.44|196.24|199.37|197.17|198.26|196.06|0
1636678500000|2021-11-12 00:55:00|198.25|196.05|197.7|195.5|198.44|196.24|197.7|195.5|0
1636678800000|2021-11-12 01:00:00|197.51|195.31|197.14|194.94|197.7|195.5|196.4|194.2|0
1636679100000|2021-11-12 01:05:00|197.04|194.84|198.06|195.86|198.24|196.04|196.95|194.75|0
1636679400000|2021-11-12 01:10:00|197.87|195.67|197.68|195.48|198.61|196.41|197.41|195.21|0
1636679700000|2021-11-12 01:15:00|197.5|195.3|197.68|195.48|198.24|196.04|197.5|195.3|0
1636680000000|2021-11-12 01:20:00|197.5|195.3|197.4|195.2|198.23|196.03|197.12|194.92|0
1636680300000|2021-11-12 01:25:00|197.49|195.29|197.3|195.1|197.68|195.48|197.3|195.1|0
1636680600000|2021-11-12 01:30:00|197.49|195.29|197.3|195.1|197.86|195.66|197.12|194.92|0
1636680900000|2021-11-12 01:35:00|196.93|194.73|197.01|194.81|197.48|195.28|196.75|194.55|0
1636681200000|2021-11-12 01:40:00|197.11|194.91|198.03|195.83|198.03|195.83|196.74|194.54|0
1636681500000|2021-11-12 01:45:00|198.21|196.01|197.66|195.46|198.58|196.38|197.47|195.27|0
1636681800000|2021-11-12 01:50:00|197.56|195.36|198.76|196.56|198.76|196.56|197.56|195.36|0
1636682100000|2021-11-12 01:55:00|198.66|196.46|198.02|195.82|198.76|196.56|197.83|195.63|0
1636682400000|2021-11-12 02:00:00|198.11|195.91|197.83|195.63|198.39|196.19|197.64|195.44|0
1636682700000|2021-11-12 02:05:00|198.01|195.81|197.27|195.07|198.01|195.81|197.27|195.07|0
1636683000000|2021-11-12 02:10:00|197.45|195.25|197.27|195.07|197.64|195.44|197.08|194.88|0
1636683300000|2021-11-12 02:15:00|197.45|195.25|197.08|194.88|197.45|195.25|196.89|194.69|0
1636683600000|2021-11-12 02:20:00|197.26|195.06|197.63|195.43|197.63|195.43|197.08|194.88|0
1636683900000|2021-11-12 02:25:00|197.81|195.61|197.07|194.87|197.81|195.61|197.07|194.87|0
1636684200000|2021-11-12 02:30:00|197.25|195.05|195.41|193.21|197.44|195.24|195.41|193.21|0
1636684500000|2021-11-12 02:35:00|195.23|193.03|194.49|192.29|195.59|193.39|194.49|192.29|0
1636684800000|2021-11-12 02:40:00|194.67|192.47|194.67|192.47|194.85|192.65|193.94|191.74|0
1636685100000|2021-11-12 02:45:00|194.85|192.65|195.4|193.2|195.58|193.38|194.48|192.28|0
1636685400000|2021-11-12 02:50:00|195.58|193.38|194.84|192.64|195.76|193.56|194.84|192.64|0
1636685700000|2021-11-12 02:55:00|194.66|192.46|194.1|191.9|194.66|192.46|193.74|191.54|0
1636686000000|2021-11-12 03:00:00|194.29|192.09|194.1|191.9|194.37|192.17|193.92|191.72|0
1636686300000|2021-11-12 03:05:00|193.92|191.72|192.63|190.43|194.1|191.9|192.27|190.07|0
1636686600000|2021-11-12 03:10:00|192.82|190.62|192.81|190.61|193|190.8|192.45|190.25|0
1636686900000|2021-11-12 03:15:00|192.99|190.79|193.54|191.34|193.72|191.52|192.99|190.79|0
1636687200000|2021-11-12 03:20:00|193.36|191.16|193.35|191.15|193.54|191.34|193.17|190.97|0
1636687500000|2021-11-12 03:25:00|193.17|190.97|193.71|191.51|193.9|191.7|193.17|190.97|0
1636687800000|2021-11-12 03:30:00|193.53|191.33|194.35|192.15|194.44|192.24|193.53|191.33|0
1636688100000|2021-11-12 03:35:00|194.26|192.06|194.25|192.05|194.62|192.42|194.08|191.88|0
1636688400000|2021-11-12 03:40:00|194.16|191.96|193.7|191.5|194.25|192.05|193.7|191.5|0
1636688700000|2021-11-12 03:45:00|193.61|191.41|193.24|191.04|193.7|191.5|193.24|191.04|0
1636689000000|2021-11-12 03:50:00|193.15|190.95|193.33|191.13|193.7|191.5|193.15|190.95|0
1636689300000|2021-11-12 03:55:00|193.14|190.94|193.32|191.12|193.51|191.31|193.14|190.94|0
1636689600000|2021-11-12 04:00:00|193.14|190.94|193.32|191.12|193.51|191.31|193.14|190.94|0
1636689900000|2021-11-12 04:05:00|193.14|190.94|192.58|190.38|193.32|191.12|192.58|190.38|0
1636690200000|2021-11-12 04:10:00|192.67|190.47|192.95|190.75|192.95|190.75|192.58|190.38|0
1636690500000|2021-11-12 04:15:00|192.94|190.74|193.86|191.66|194.04|191.84|192.94|190.74|0
1636690800000|2021-11-12 04:20:00|193.94|191.74|193.85|191.65|193.94|191.74|193.85|191.65|0
1636691100000|2021-11-12 04:25:00|193.67|191.47|194.03|191.83|194.03|191.83|193.48|191.28|0
1636691400000|2021-11-12 04:30:00|194.21|192.01|194.21|192.01|194.4|192.2|194.03|191.83|0
1636691700000|2021-11-12 04:35:00|194.03|191.83|194.21|192.01|194.21|192.01|193.84|191.64|0
1636692000000|2021-11-12 04:40:00|194.39|192.19|194.57|192.37|194.75|192.55|194.39|192.19|0
1636692300000|2021-11-12 04:45:00|194.75|192.55|194.38|192.18|194.75|192.55|194.01|191.81|0
1636692600000|2021-11-12 04:50:00|194.2|192|194.38|192.18|194.75|192.55|194.2|192|0
1636692900000|2021-11-12 04:55:00|194.19|191.99|193.46|191.26|194.38|192.18|193.27|191.07|0
1636693200000|2021-11-12 05:00:00|193.27|191.07|193.09|190.89|193.82|191.62|193.09|190.89|0
1636693500000|2021-11-12 05:05:00|192.9|190.7|193.08|190.88|193.45|191.25|192.54|190.34|0
1636693800000|2021-11-12 05:10:00|193.26|191.06|192.9|190.7|193.26|191.06|192.71|190.51|0
1636694100000|2021-11-12 05:15:00|192.71|190.51|192.71|190.51|192.71|190.51|191.98|189.78|0
1636694400000|2021-11-12 05:20:00|192.53|190.33|193.62|191.42|193.62|191.42|192.53|190.33|0
1636694700000|2021-11-12 05:25:00|193.8|191.6|193.43|191.23|193.8|191.6|193.43|191.23|0
1636695000000|2021-11-12 05:30:00|193.25|191.05|193.98|191.78|193.98|191.78|193.25|191.05|0
1636695300000|2021-11-12 05:35:00|194.16|191.96|194.34|192.14|194.34|192.14|193.97|191.77|0
1636695600000|2021-11-12 05:40:00|194.16|191.96|194.52|192.32|194.52|192.32|194.15|191.95|0
1636695900000|2021-11-12 05:45:00|194.33|192.13|194.15|191.95|194.52|192.32|193.96|191.76|0
1636696200000|2021-11-12 05:50:00|193.96|191.76|194.14|191.94|194.51|192.31|193.96|191.76|0
1636696500000|2021-11-12 05:55:00|194.23|192.03|194.51|192.31|194.69|192.49|194.14|191.94|0
1636696800000|2021-11-12 06:00:00|194.69|192.49|194.5|192.3|194.69|192.49|193.59|191.39|0
1636697100000|2021-11-12 06:05:00|194.32|192.12|194.31|192.11|194.32|192.12|193.95|191.75|0
1636697400000|2021-11-12 06:10:00|194.22|192.02|193.94|191.74|194.68|192.48|193.94|191.74|0
1636697700000|2021-11-12 06:15:00|194.13|191.93|194.49|192.29|194.49|192.29|193.76|191.56|0
1636698000000|2021-11-12 06:20:00|194.39|192.19|194.49|192.29|194.49|192.29|194.21|192.01|0
1636698300000|2021-11-12 06:25:00|194.48|192.28|195.03|192.83|195.4|193.2|194.48|192.28|0
1636698600000|2021-11-12 06:30:00|195.21|193.01|193.93|191.73|195.4|193.2|193.93|191.73|0
1636698900000|2021-11-12 06:35:00|193.74|191.54|193.01|190.81|193.93|191.73|192.82|190.62|0
1636699200000|2021-11-12 06:40:00|192.91|190.71|192.64|190.44|193.01|190.81|192.27|190.07|0
1636699500000|2021-11-12 06:45:00|192.45|190.25|192.27|190.07|192.64|190.44|192.27|190.07|0
1636699800000|2021-11-12 06:50:00|192.09|189.89|191.53|189.33|192.09|189.89|190.45|188.25|0
1636700100000|2021-11-12 06:55:00|191.72|189.52|191.17|188.97|191.72|189.52|190.98|188.78|0
1636700400000|2021-11-12 07:00:00|190.98|188.78|191.25|189.05|191.71|189.51|190.98|188.78|0
1636700700000|2021-11-12 07:05:00|191.16|188.96|190.98|188.78|191.16|188.96|190.43|188.23|0
1636701000000|2021-11-12 07:10:00|190.88|188.68|191.88|189.68|191.88|189.68|190.79|188.59|0
1636701300000|2021-11-12 07:15:00|192.06|189.86|193.52|191.32|193.52|191.32|191.88|189.68|0
1636701600000|2021-11-12 07:20:00|193.34|191.14|192.97|190.77|193.34|191.14|192.42|190.22|0
1636701900000|2021-11-12 07:25:00|193.15|190.95|192.97|190.77|193.33|191.13|192.78|190.58|0
1636702200000|2021-11-12 07:30:00|192.6|190.4|192.41|190.21|193.33|191.13|192.41|190.21|0
1636702500000|2021-11-12 07:35:00|192.78|190.58|191.86|189.66|192.78|190.58|191.86|189.66|0
1636702800000|2021-11-12 07:40:00|192.04|189.84|192.41|190.21|192.41|190.21|191.86|189.66|0
1636703100000|2021-11-12 07:45:00|192.49|190.29|191.67|189.47|192.49|190.29|191.67|189.47|0
1636703400000|2021-11-12 07:50:00|191.58|189.38|190.57|188.37|191.67|189.47|190.39|188.19|0
1636703700000|2021-11-12 07:55:00|190.66|188.46|191.48|189.28|191.48|189.28|190.03|187.83|0
1636704000000|2021-11-12 08:00:00|191.3|189.1|193.1|190.9|193.1|190.9|190.86|188.66|0
1636704300000|2021-11-12 08:05:00|193.09|191.29|192.9|191.1|194.01|192.21|192.53|190.73|0
1636704600000|2021-11-12 08:10:00|193.08|191.28|191.79|189.99|194|192.2|191.79|189.99|0
1636704900000|2021-11-12 08:15:00|191.61|189.81|191.06|189.26|192.16|190.36|190.88|189.08|0
1636705200000|2021-11-12 08:20:00|190.96|189.16|191.97|190.17|191.97|190.17|190.51|188.71|0
1636705500000|2021-11-12 08:25:00|191.69|189.89|190.87|189.07|191.79|189.99|190.68|188.88|0
1636705800000|2021-11-12 08:30:00|191.05|189.25|190.31|188.51|191.05|189.25|189.04|187.24|0
1636706100000|2021-11-12 08:35:00|190.13|188.33|190.86|189.06|191.04|189.24|189.4|187.6|0
1636706400000|2021-11-12 08:40:00|190.68|188.88|190.85|189.05|191.04|189.24|190.13|188.33|0
1636706700000|2021-11-12 08:45:00|191.04|189.24|191.76|189.96|192.32|190.52|190.85|189.05|0
1636707000000|2021-11-12 08:50:00|191.58|189.78|192.86|191.06|193.05|191.25|191.4|189.6|0
1636707300000|2021-11-12 08:55:00|193.05|191.25|192.67|190.87|193.6|191.8|191.94|190.14|0
1636707600000|2021-11-12 09:00:00|192.86|191.06|191.66|189.86|193.41|191.61|191.57|189.77|0
1636707900000|2021-11-12 09:05:00|191.57|189.77|191.2|189.4|191.84|190.04|190.83|189.03|0
1636708200000|2021-11-12 09:10:00|191.02|189.22|190.65|188.85|191.02|189.22|190.46|188.66|0
1636708500000|2021-11-12 09:15:00|190.83|189.03|190.09|188.29|191.01|189.21|189.37|187.57|0
1636708800000|2021-11-12 09:20:00|190|188.2|190.75|188.95|191.3|189.5|190|188.2|0
1636709100000|2021-11-12 09:25:00|190.66|188.86|189.65|187.85|190.75|188.95|189.65|187.85|0
1636709400000|2021-11-12 09:30:00|189.29|187.49|190.74|188.94|190.93|189.13|189.11|187.31|0
1636709700000|2021-11-12 09:35:00|190.92|189.12|190.56|188.76|190.92|189.12|190.01|188.21|0
1636710000000|2021-11-12 09:40:00|190.64|188.84|190.92|189.12|190.92|189.12|190.01|188.21|0
1636710300000|2021-11-12 09:45:00|190.73|188.93|191.46|189.66|191.64|189.84|190.73|188.93|0
1636710600000|2021-11-12 09:50:00|191.28|189.48|191.64|189.84|191.82|190.02|190.91|189.11|0
1636710900000|2021-11-12 09:55:00|191.54|189.74|191.27|189.47|191.64|189.84|191.09|189.29|0
1636711200000|2021-11-12 10:00:00|191.09|189.29|191.81|190.01|192.18|190.38|191.08|189.28|0
1636711500000|2021-11-12 10:05:00|191.63|189.83|191.81|190.01|192|190.2|191.08|189.28|0
1636711800000|2021-11-12 10:10:00|191.63|189.83|191.07|189.27|191.81|190.01|191.07|189.27|0
1636712100000|2021-11-12 10:15:00|191.16|189.36|191.62|189.82|191.62|189.82|190.71|188.91|0
1636712400000|2021-11-12 10:20:00|191.43|189.63|191.43|189.63|191.8|190|191.43|189.63|0
1636712700000|2021-11-12 10:25:00|191.61|189.81|191.15|189.35|191.61|189.81|190.7|188.9|0
1636713000000|2021-11-12 10:30:00|191.24|189.44|191.42|189.62|191.61|189.81|190.88|189.08|0
1636713300000|2021-11-12 10:35:00|191.24|189.44|191.05|189.25|191.6|189.8|191.05|189.25|0
1636713600000|2021-11-12 10:40:00|191.23|189.43|191.05|189.25|191.23|189.43|191.05|189.25|0
1636713900000|2021-11-12 10:45:00|190.86|189.06|191.04|189.24|191.23|189.43|190.68|188.88|0
1636714200000|2021-11-12 10:50:00|191.23|189.43|194.15|192.35|194.71|192.91|191.23|189.43|0
1636714500000|2021-11-12 10:55:00|194.34|192.54|193.23|191.43|194.52|192.72|193.23|191.43|0
1636714800000|2021-11-12 11:00:00|193.32|191.52|193.04|191.24|193.42|191.62|192.5|190.7|0
1636715100000|2021-11-12 11:05:00|192.86|191.06|192.31|190.51|192.86|191.06|192.12|190.32|0
1636715400000|2021-11-12 11:10:00|192.49|190.69|193.04|191.24|194.14|192.34|192.49|190.69|0
1636715700000|2021-11-12 11:15:00|193.22|191.42|193.58|191.78|193.77|191.97|193.22|191.42|0
1636716000000|2021-11-12 11:20:00|193.77|191.97|194.4|192.6|194.5|192.7|193.58|191.78|0
1636716300000|2021-11-12 11:25:00|194.31|192.51|193.94|192.14|194.31|192.51|193.58|191.78|0
1636716600000|2021-11-12 11:30:00|193.85|192.05|194.12|192.32|194.12|192.32|193.57|191.77|0
1636716900000|2021-11-12 11:35:00|194.31|192.51|195.22|193.42|195.41|193.61|194.12|192.32|0
1636717200000|2021-11-12 11:40:00|195.59|193.79|195.4|193.6|196.14|194.34|195.04|193.24|0
1636717500000|2021-11-12 11:45:00|195.22|193.42|196.32|194.52|196.32|194.52|195.22|193.42|0
1636717800000|2021-11-12 11:50:00|196.41|194.61|196.13|194.33|196.51|194.71|195.95|194.15|0
1636718100000|2021-11-12 11:55:00|195.95|194.15|196.31|194.51|196.69|194.89|195.95|194.15|0
1636718400000|2021-11-12 12:00:00|196.5|194.7|195.76|193.96|196.68|194.88|195.39|193.59|0
1636718700000|2021-11-12 12:05:00|195.57|193.77|194.91|193.11|195.84|194.04|194.73|192.93|0
1636719000000|2021-11-12 12:10:00|194.54|192.74|194.91|193.11|195.1|193.3|194.36|192.56|0
1636719300000|2021-11-12 12:15:00|194.72|192.92|194.91|193.11|195.09|193.29|194.72|192.92|0
1636719600000|2021-11-12 12:20:00|194.9|193.1|194.72|192.92|194.9|193.1|194.53|192.73|0
1636719900000|2021-11-12 12:25:00|194.8|193|194.71|192.91|194.9|193.1|194.53|192.73|0
1636720200000|2021-11-12 12:30:00|194.53|192.73|193.97|192.17|194.53|192.73|193.6|191.8|0
1636720500000|2021-11-12 12:35:00|193.78|191.98|194.52|192.72|194.52|192.72|193.6|191.8|0
1636720800000|2021-11-12 12:40:00|194.33|192.53|194.7|192.9|194.89|193.09|194.33|192.53|0
1636721100000|2021-11-12 12:45:00|194.51|192.71|194.51|192.71|194.51|192.71|194.33|192.53|0
1636721400000|2021-11-12 12:50:00|194.33|192.53|193.77|191.97|194.51|192.71|193.59|191.79|0
1636721700000|2021-11-12 12:55:00|193.58|191.78|193.21|191.41|193.95|192.15|193.03|191.23|0
1636722000000|2021-11-12 13:00:00|193.12|191.32|193.02|191.22|193.58|191.78|193.02|191.22|0
1636722300000|2021-11-12 13:05:00|193.21|191.41|194.13|192.33|194.13|192.33|193.02|191.22|0
1636722600000|2021-11-12 13:10:00|193.94|192.14|194.31|192.51|194.49|192.69|193.75|191.95|0
1636722900000|2021-11-12 13:15:00|194.49|192.69|194.3|192.5|194.67|192.87|194.12|192.32|0
1636723200000|2021-11-12 13:20:00|194.49|192.69|194.67|192.87|194.85|193.05|194.12|192.32|0
1636723500000|2021-11-12 13:25:00|194.85|193.05|196.33|194.53|196.33|194.53|194.67|192.87|0
1636723800000|2021-11-12 13:30:00|196.14|194.34|195.49|193.69|196.81|195.01|195.4|193.6|0
1636724100000|2021-11-12 13:35:00|195.4|193.6|195.58|193.78|196.14|194.34|195.03|193.23|0
1636724400000|2021-11-12 13:40:00|195.77|193.97|195.58|193.78|195.95|194.15|195.58|193.78|0
1636724700000|2021-11-12 13:45:00|195.77|193.97|196.41|194.61|196.5|194.7|195.58|193.78|0
1636725000000|2021-11-12 13:50:00|196.32|194.52|196.31|194.51|196.69|194.89|196.13|194.33|0
1636725300000|2021-11-12 13:55:00|196.5|194.7|195.65|193.85|196.5|194.7|195.38|193.58|0
1636725600000|2021-11-12 14:00:00|195.47|193.67|197.32|195.52|197.32|195.52|195.47|193.67|0
1636725900000|2021-11-12 14:05:00|197.14|195.34|197.88|196.08|198.07|196.27|197.14|195.34|0
1636726200000|2021-11-12 14:10:00|197.69|195.89|198.25|196.45|198.62|196.82|197.51|195.71|0
1636726500000|2021-11-12 14:15:00|197.88|196.08|198.43|196.63|198.62|196.82|197.88|196.08|0
1636726800000|2021-11-12 14:20:00|198.25|196.45|196.56|194.76|198.25|196.45|196.56|194.76|0
1636727100000|2021-11-12 14:25:00|196.75|194.95|196.28|194.48|197.31|195.51|196.28|194.48|0
1636727400000|2021-11-12 14:30:00|196.37|194.57|193.02|191.22|196.74|194.94|193.02|191.22|0
1636727700000|2021-11-12 14:35:00|192.1|190.3|189.24|187.44|192.93|191.13|188.51|186.71|0
1636728000000|2021-11-12 14:40:00|189.42|187.62|190.89|189.09|191.45|189.65|189.24|187.44|0
1636728300000|2021-11-12 14:45:00|190.71|188.91|189.05|187.25|191.81|190.01|188.87|187.07|0
1636728600000|2021-11-12 14:50:00|189.23|187.43|190.33|188.53|190.7|188.9|188.86|187.06|0
1636728900000|2021-11-12 14:55:00|190.52|188.72|190.51|188.71|192.55|190.75|190.51|188.71|0
1636729200000|2021-11-12 15:00:00|189.68|187.88|191.06|189.26|191.62|189.82|189.22|187.42|0
1636729500000|2021-11-12 15:05:00|190.88|189.08|191.6|189.8|192.35|190.55|188.65|186.85|0
1636729800000|2021-11-12 15:10:00|191.42|189.62|190.67|188.87|192.35|190.55|189.93|188.13|0
1636730100000|2021-11-12 15:15:00|190.86|189.06|192.9|191.1|192.9|191.1|190.12|188.32|0
1636730400000|2021-11-12 15:20:00|193.08|191.28|191.59|189.79|193.45|191.65|190.66|188.86|0
1636730700000|2021-11-12 15:25:00|191.41|189.61|190.1|188.3|191.78|189.98|188.81|187.01|0
1636731000000|2021-11-12 15:30:00|190.29|188.49|187.7|185.9|191.03|189.23|187.7|185.9|0
1636731300000|2021-11-12 15:35:00|187.89|186.09|189.73|187.93|191.02|189.22|187.7|185.9|0
1636731600000|2021-11-12 15:40:00|189.91|188.11|191.76|189.96|192.13|190.33|189.73|187.93|0
1636731900000|2021-11-12 15:45:00|191.57|189.77|193.62|191.82|193.8|192|191.02|189.22|0
1636732200000|2021-11-12 15:50:00|193.43|191.63|193.43|191.63|194.92|193.12|193.24|191.44|0
1636732500000|2021-11-12 15:55:00|193.24|191.44|196.6|194.8|196.79|194.99|193.24|191.44|0
1636732800000|2021-11-12 16:00:00|197.17|195.37|201.02|199.22|205.58|203.78|196.6|194.8|0
1636733100000|2021-11-12 16:05:00|201.4|199.6|202.16|200.36|202.16|200.36|199.13|197.33|0
1636733400000|2021-11-12 16:10:00|202.35|200.55|202.72|200.92|203.1|201.3|200.26|198.46|0
1636733700000|2021-11-12 16:15:00|202.62|200.82|209.04|207.24|209.04|207.24|202.62|200.82|0
1636734000000|2021-11-12 16:20:00|208.85|207.05|209.42|207.62|209.81|208.01|208.08|206.28|0
1636734300000|2021-11-12 16:25:00|209.23|207.43|208.51|206.71|210.44|208.64|207.36|205.56|0
1636734600000|2021-11-12 16:30:00|208.89|207.09|209.85|208.05|210.05|208.25|207.93|206.13|0
1636734900000|2021-11-12 16:35:00|210.05|208.25|207.78|205.98|210.62|208.82|207.59|205.79|0
1636735200000|2021-11-12 16:40:00|207.97|206.17|208.35|206.55|209.7|207.9|207.97|206.17|0
1636735500000|2021-11-12 16:45:00|207.97|206.17|207.58|205.78|208.35|206.55|206.62|204.82|0
1636735800000|2021-11-12 16:50:00|207.77|205.97|210.66|208.86|210.85|209.05|207|205.2|0
1636736100000|2021-11-12 16:55:00|210.46|208.66|210.65|208.85|211.81|210.01|210.08|208.28|0
1636736400000|2021-11-12 17:00:00|211.04|209.24|210.45|208.65|212.39|210.59|210.26|208.46|0
1636736700000|2021-11-12 17:05:00|210.65|208.85|208.91|207.11|211.23|209.43|208.91|207.11|0
1636737000000|2021-11-12 17:10:00|209.1|207.3|211.61|209.81|211.61|209.81|208.72|206.92|0
1636737300000|2021-11-12 17:15:00|211.41|209.61|211.6|209.8|211.8|210|210.44|208.64|0
1636737600000|2021-11-12 17:20:00|211.41|209.61|211.02|209.22|212.18|210.38|210.63|208.83|0
1636737900000|2021-11-12 17:25:00|210.83|209.03|210.82|209.02|211.4|209.6|209.86|208.06|0
1636738200000|2021-11-12 17:30:00|211.02|209.22|210.43|208.63|211.02|209.22|210.05|208.25|0
1636738500000|2021-11-12 17:35:00|210.24|208.44|210.04|208.24|210.63|208.83|210.04|208.24|0
1636738800000|2021-11-12 17:40:00|209.85|208.05|208.88|207.08|210.24|208.44|208.88|207.08|0
1636739100000|2021-11-12 17:45:00|209.07|207.27|208.11|206.31|209.65|207.85|207.92|206.12|0
1636739400000|2021-11-12 17:50:00|208.3|206.5|208.68|206.88|208.68|206.88|207.15|205.35|0
1636739700000|2021-11-12 17:55:00|208.87|207.07|208.1|206.3|209.45|207.65|207.33|205.53|0
1636740000000|2021-11-12 18:00:00|208.29|206.49|206.18|204.38|208.29|206.49|204.84|203.04|0
1636740300000|2021-11-12 18:05:00|206.37|204.57|205.79|203.99|206.75|204.95|205.03|203.23|0
1636740600000|2021-11-12 18:10:00|205.69|203.89|206.55|204.75|207.32|205.52|205.41|203.61|0
1636740900000|2021-11-12 18:15:00|206.36|204.56|206.93|205.13|206.94|205.14|205.4|203.6|0
1636741200000|2021-11-12 18:20:00|206.74|204.94|206.93|205.13|207.12|205.32|206.36|204.56|0
1636741500000|2021-11-12 18:25:00|206.83|205.03|206.93|205.13|207.89|206.09|206.54|204.74|0
1636741800000|2021-11-12 18:30:00|207.12|205.32|209.42|207.62|209.42|207.62|207.12|205.32|0
1636742100000|2021-11-12 18:35:00|209.23|207.43|208.84|207.04|209.42|207.62|208.46|206.66|0
1636742400000|2021-11-12 18:40:00|208.65|206.85|208.26|206.46|208.84|207.04|208.07|206.27|0
1636742700000|2021-11-12 18:45:00|208.07|206.27|207.1|205.3|208.07|206.27|206.91|205.11|0
1636743000000|2021-11-12 18:50:00|206.91|205.11|208.44|206.64|208.44|206.64|206.72|204.92|0
1636743300000|2021-11-12 18:55:00|208.64|206.84|209.21|207.41|209.6|207.8|208.44|206.64|0
1636743600000|2021-11-12 19:00:00|209.4|207.6|208.24|206.44|209.4|207.6|208.05|206.25|0
1636743900000|2021-11-12 19:05:00|208.14|206.34|207.66|205.86|208.24|206.44|207.28|205.48|0
1636744200000|2021-11-12 19:10:00|207.86|206.06|208.43|206.63|209.01|207.21|207.86|206.06|0
1636744500000|2021-11-12 19:15:00|208.62|206.82|208.43|206.63|209.39|207.59|208.23|206.43|0
1636744800000|2021-11-12 19:20:00|208.62|206.82|207.65|205.85|208.62|206.82|207.46|205.66|0
1636745100000|2021-11-12 19:25:00|207.84|206.04|205.92|204.12|208.04|206.24|205.54|203.74|0
1636745400000|2021-11-12 19:30:00|206.31|204.51|205.15|203.35|206.5|204.7|204.96|203.16|0
1636745700000|2021-11-12 19:35:00|204.96|203.16|206.49|204.69|206.68|204.88|203.82|202.02|0
1636746000000|2021-11-12 19:40:00|206.39|204.59|206.49|204.69|206.68|204.88|205.72|203.92|0
1636746300000|2021-11-12 19:45:00|206.68|204.88|207.25|205.45|207.25|205.45|206.67|204.87|0
1636746600000|2021-11-12 19:50:00|207.44|205.64|207.05|205.25|207.83|206.03|206.86|205.06|0
1636746900000|2021-11-12 19:55:00|207.25|205.45|206.86|205.06|208.21|206.41|206.86|205.06|0
1636747200000|2021-11-12 20:00:00|207.05|205.25|207.24|205.44|207.63|205.83|206.47|204.67|0
1636747500000|2021-11-12 20:05:00|207.43|205.63|208.2|206.4|208.39|206.59|207.04|205.24|0
1636747800000|2021-11-12 20:10:00|208.1|206.3|208.96|207.16|208.96|207.16|207.43|205.63|0
1636748100000|2021-11-12 20:15:00|209.05|207.25|209.15|207.35|209.15|207.35|208|206.2|0
1636748400000|2021-11-12 20:20:00|209.34|207.54|210.5|208.7|211.08|209.28|209.34|207.54|0
1636748700000|2021-11-12 20:25:00|210.69|208.89|211.46|209.66|211.66|209.86|210.5|208.7|0
1636749000000|2021-11-12 20:30:00|211.66|209.86|214.96|213.16|214.96|213.16|211.66|209.86|0
1636749300000|2021-11-12 20:35:00|215.15|213.35|213.59|211.79|216.13|214.33|213.59|211.79|0
1636749600000|2021-11-12 20:40:00|213.78|211.98|213.29|211.49|214.26|212.46|212.9|211.1|0
1636749900000|2021-11-12 20:45:00|213.09|211.29|210.97|209.17|213.09|211.29|210.58|208.78|0
1636750200000|2021-11-12 20:50:00|211.54|209.74|211.15|209.35|213.09|211.29|211.15|209.35|0
1636750500000|2021-11-12 20:55:00|211.35|209.55|212.69|210.89|213.66|211.86|210.77|208.97|0
1636750800000|2021-11-12 21:00:00|213.08|211.28|215.4|213.6|215.4|213.6|212.11|210.31|0
1636751100000|2021-11-12 21:05:00|215.6|213.8|216.18|214.38|216.37|214.57|215.21|213.41|0
1636751400000|2021-11-12 21:10:00|215.98|214.18|215.59|213.79|216.18|214.38|215.59|213.79|0
1636963500000|2021-11-15 08:05:00|213.91|212.11|213.52|211.72|214.1|212.3|212.93|211.13|0
1636963800000|2021-11-15 08:10:00|213.32|211.52|212.73|210.93|213.32|211.52|211.37|209.57|0
1636964100000|2021-11-15 08:15:00|212.82|211.02|212.92|211.12|213.12|211.32|212.53|210.73|0
1636964400000|2021-11-15 08:20:00|213.12|211.32|213.5|211.7|213.89|212.09|212.73|210.93|0
1636964700000|2021-11-15 08:25:00|213.31|211.51|213.89|212.09|214.28|212.48|213.31|211.51|0
1636965000000|2021-11-15 08:30:00|213.98|212.18|214.08|212.28|214.28|212.48|213.5|211.7|0
1636965300000|2021-11-15 08:35:00|213.98|212.18|214.08|212.28|214.28|212.48|213.49|211.69|0
1636965600000|2021-11-15 08:40:00|214.27|212.47|214.27|212.47|214.47|212.67|214.07|212.27|0
1636965900000|2021-11-15 08:45:00|214.46|212.66|214.85|213.05|214.85|213.05|214.07|212.27|0
1636966200000|2021-11-15 08:50:00|215.05|213.25|216.02|214.22|216.12|214.32|214.85|213.05|0
1636966500000|2021-11-15 08:55:00|216.12|214.32|217.2|215.4|217.2|215.4|216.02|214.22|0
1636966800000|2021-11-15 09:00:00|217|215.2|217.98|216.18|217.98|216.18|216.8|215|0
1636967100000|2021-11-15 09:05:00|218.08|216.28|218.77|216.97|219.16|217.36|217.98|216.18|0
1636967400000|2021-11-15 09:10:00|218.57|216.77|217.78|215.98|218.77|216.97|217.78|215.98|0
1636967700000|2021-11-15 09:15:00|217.58|215.78|217.38|215.58|217.78|215.98|216.79|214.99|0
1636968000000|2021-11-15 09:20:00|216.99|215.19|217.57|215.77|217.57|215.77|216.59|214.79|0
1636968300000|2021-11-15 09:25:00|217.38|215.58|217.18|215.38|217.57|215.77|217.18|215.38|0
1636968600000|2021-11-15 09:30:00|217.27|215.47|216.58|214.78|217.27|215.47|216.58|214.78|0
1636968900000|2021-11-15 09:35:00|216.39|214.59|216.08|214.28|216.58|214.78|215.79|213.99|0
1636969200000|2021-11-15 09:40:00|215.99|214.19|216.57|214.77|216.77|214.97|215.99|214.19|0
1636969500000|2021-11-15 09:45:00|216.77|214.97|216.37|214.57|216.77|214.97|216.18|214.38|0
1636969800000|2021-11-15 09:50:00|216.18|214.38|216.96|215.16|216.96|215.16|216.18|214.38|0
1636970100000|2021-11-15 09:55:00|217.16|215.36|217.55|215.75|217.94|216.14|216.96|215.16|0
1636970400000|2021-11-15 10:00:00|217.74|215.94|217.74|215.94|218.14|216.34|217.55|215.75|0
1636970700000|2021-11-15 10:05:00|217.94|216.14|218.33|216.53|218.53|216.73|217.94|216.14|0
1636971000000|2021-11-15 10:10:00|218.52|216.72|218.72|216.92|218.72|216.92|218.52|216.72|0
1636971300000|2021-11-15 10:15:00|218.91|217.11|219.11|217.31|219.31|217.51|218.71|216.91|0
1636971600000|2021-11-15 10:20:00|218.91|217.11|219.1|217.3|219.3|217.5|218.91|217.11|0
1636971900000|2021-11-15 10:25:00|218.91|217.11|218.71|216.91|219.1|217.3|218.71|216.91|0
1636972200000|2021-11-15 10:30:00|218.7|216.9|218.7|216.9|218.7|216.9|218.31|216.51|0
1636972500000|2021-11-15 10:35:00|218.9|217.1|220.67|218.87|220.67|218.87|218.9|217.1|0
1636972800000|2021-11-15 10:40:00|220.48|218.68|219.29|217.49|220.67|218.87|219.29|217.49|0
1636973100000|2021-11-15 10:45:00|219.48|217.68|219.28|217.48|219.48|217.68|218.89|217.09|0
1636973400000|2021-11-15 10:50:00|219.48|217.68|219.28|217.48|219.48|217.68|219.28|217.48|0
1636973700000|2021-11-15 10:55:00|218.32|216.52|218.92|217.12|218.92|217.12|218.12|216.32|0
1636974000000|2021-11-15 11:00:00|219.11|217.31|218.12|216.32|219.11|217.31|217.72|215.92|0
1636974300000|2021-11-15 11:05:00|218.32|216.52|218.11|216.31|218.51|216.71|217.92|216.12|0
1636974600000|2021-11-15 11:10:00|218.01|216.21|218.11|216.31|218.11|216.31|217.91|216.11|0
1636974900000|2021-11-15 11:15:00|217.91|216.11|218.7|216.9|219.5|217.7|217.91|216.11|0
1636975200000|2021-11-15 11:20:00|218.9|217.1|219.1|217.3|219.1|217.3|217.91|216.11|0
1636975500000|2021-11-15 11:25:00|218.9|217.1|217.7|215.9|218.9|217.1|217.7|215.9|0
1636975800000|2021-11-15 11:30:00|217.9|216.1|219.29|217.49|220.09|218.29|217.9|216.1|0
1636976100000|2021-11-15 11:35:00|219.09|217.29|218.49|216.69|219.09|217.29|218.09|216.29|0
1636976400000|2021-11-15 11:40:00|218.69|216.89|218.68|216.88|218.89|217.09|218.49|216.69|0
1636976700000|2021-11-15 11:45:00|218.88|217.08|218.58|216.78|219.08|217.28|218.28|216.48|0
1636977000000|2021-11-15 11:50:00|218.48|216.68|219.27|217.47|219.27|217.47|218.48|216.68|0
1636977300000|2021-11-15 11:55:00|219.17|217.37|219.07|217.27|219.27|217.47|218.97|217.17|0
1636977600000|2021-11-15 12:00:00|218.87|217.07|218.67|216.87|218.87|217.07|218.27|216.47|0
1636977900000|2021-11-15 12:05:00|218.47|216.67|218.27|216.47|218.67|216.87|218.27|216.47|0
1636978200000|2021-11-15 12:10:00|218.47|216.67|218.26|216.46|218.47|216.67|218.07|216.27|0
1636978500000|2021-11-15 12:15:00|218.07|216.27|218.06|216.26|218.26|216.46|218.06|216.26|0
1636978800000|2021-11-15 12:20:00|217.86|216.06|217.26|215.46|217.86|216.06|217.16|215.36|0
1636979100000|2021-11-15 12:25:00|217.46|215.66|217.46|215.66|217.46|215.66|217.07|215.27|0
1636979400000|2021-11-15 12:30:00|217.66|215.86|218.05|216.25|218.05|216.25|217.46|215.66|0
1636979700000|2021-11-15 12:35:00|218.25|216.45|218.44|216.64|218.45|216.65|218.05|216.25|0
1636980000000|2021-11-15 12:40:00|218.25|216.45|218.44|216.64|218.64|216.84|218.24|216.44|0
1636980300000|2021-11-15 12:45:00|218.64|216.84|218.83|217.03|218.83|217.03|218.44|216.64|0
1636980600000|2021-11-15 12:50:00|218.64|216.84|218.83|217.03|219.03|217.23|218.63|216.83|0
1636980900000|2021-11-15 12:55:00|218.63|216.83|219.03|217.23|219.03|217.23|218.63|216.83|0
1636981200000|2021-11-15 13:00:00|218.83|217.03|220.62|218.82|220.82|219.02|218.83|217.03|0
1636981500000|2021-11-15 13:05:00|220.42|218.62|220.21|218.41|220.61|218.81|220.01|218.21|0
1636981800000|2021-11-15 13:10:00|220.41|218.61|222.21|220.41|222.41|220.61|220.41|218.61|0
1636982100000|2021-11-15 13:15:00|222.41|220.61|223.6|221.8|224.01|222.21|222.3|220.5|0
1636982400000|2021-11-15 13:20:00|223.8|222|224.4|222.6|225.21|223.41|223.8|222|0
1636982700000|2021-11-15 13:25:00|224.2|222.4|223.8|222|225.01|223.21|223.8|222|0
1636983000000|2021-11-15 13:30:00|224|222.2|223.99|222.19|224.8|223|223.79|221.99|0
1636983300000|2021-11-15 13:35:00|224.2|222.4|223.99|222.19|224.8|223|223.99|222.19|0
1636983600000|2021-11-15 13:40:00|224.19|222.39|224.39|222.59|224.79|222.99|223.79|221.99|0
1636983900000|2021-11-15 13:45:00|224.59|222.79|222.98|221.18|224.79|222.99|222.98|221.18|0
1636984200000|2021-11-15 13:50:00|223.18|221.38|222.38|220.58|223.18|221.38|222.18|220.38|0
1636984500000|2021-11-15 13:55:00|222.18|220.38|222.17|220.37|222.98|221.18|221.97|220.17|0
1636984800000|2021-11-15 14:00:00|222.37|220.57|222.97|221.17|222.97|221.17|221.97|220.17|0
1636985100000|2021-11-15 14:05:00|223.07|221.27|222.57|220.77|223.37|221.57|222.37|220.57|0
1636985400000|2021-11-15 14:10:00|222.37|220.57|221.96|220.16|222.76|220.96|221.76|219.96|0
1636985700000|2021-11-15 14:15:00|221.76|219.96|221.76|219.96|222.36|220.56|221.56|219.76|0
1636986000000|2021-11-15 14:20:00|221.96|220.16|221.75|219.95|222.16|220.36|221.75|219.95|0
1636986300000|2021-11-15 14:25:00|221.55|219.75|220.15|218.35|221.75|219.95|220.15|218.35|0
1636986600000|2021-11-15 14:30:00|221.15|219.35|218.95|217.15|221.15|219.35|216.58|214.78|0
1636986900000|2021-11-15 14:35:00|218.76|216.96|219.95|218.15|220.95|219.15|218.16|216.36|0
1636987200000|2021-11-15 14:40:00|220.35|218.55|216.37|214.57|220.54|218.74|215.77|213.97|0
1636987500000|2021-11-15 14:45:00|216.17|214.37|215.97|214.17|217.95|216.15|215.97|214.17|0
1636987800000|2021-11-15 14:50:00|216.17|214.37|216.76|214.96|216.76|214.96|212.22|210.42|0
1636988100000|2021-11-15 14:55:00|216.95|215.15|219.53|217.73|219.53|217.73|216.95|215.15|0
1636988400000|2021-11-15 15:00:00|218.94|217.14|214.38|212.58|219.53|217.73|213.79|211.99|0
1636988700000|2021-11-15 15:05:00|214.57|212.77|213.78|211.98|215.76|213.96|213.78|211.98|0
1636989000000|2021-11-15 15:10:00|213.58|211.78|213.19|211.39|214.77|212.97|212.79|210.99|0
1636989300000|2021-11-15 15:15:00|212.99|211.19|212|210.2|213.48|211.68|211.42|209.62|0
1636989600000|2021-11-15 15:20:00|211.81|210.01|212.59|210.79|214.36|212.56|211.81|210.01|0
1636989900000|2021-11-15 15:25:00|212.79|210.99|213.18|211.38|214.36|212.56|212.39|210.59|0
1636990200000|2021-11-15 15:30:00|212.98|211.18|213.17|211.37|213.96|212.16|211.8|210|0
1636990500000|2021-11-15 15:35:00|212.97|211.17|212.58|210.78|214.16|212.36|212.18|210.38|0
1636990800000|2021-11-15 15:40:00|212.38|210.58|212.57|210.77|213.36|211.56|211.01|209.21|0
1636991100000|2021-11-15 15:45:00|212.77|210.97|213.95|212.15|214.15|212.35|212.37|210.57|0
1636991400000|2021-11-15 15:50:00|213.75|211.95|214.14|212.34|215.33|213.53|213.36|211.56|0
1636991700000|2021-11-15 15:55:00|214.54|212.74|213.15|211.35|214.73|212.93|213.15|211.35|0
1636992000000|2021-11-15 16:00:00|212.76|210.96|213.54|211.74|214.93|213.13|212.76|210.96|0
1636992300000|2021-11-15 16:05:00|213.35|211.55|214.92|213.12|215.12|213.32|213.15|211.35|0
1636992600000|2021-11-15 16:10:00|214.72|212.92|214.72|212.92|215.12|213.32|214.32|212.52|0
1636992900000|2021-11-15 16:15:00|214.52|212.72|213.73|211.93|215.31|213.51|213.14|211.34|0
1636993200000|2021-11-15 16:20:00|213.92|212.12|213.53|211.73|213.92|212.12|212.94|211.14|0
1636993500000|2021-11-15 16:25:00|213.72|211.92|212.34|210.54|213.72|211.92|212.34|210.54|0
1636993800000|2021-11-15 16:30:00|212.54|210.74|213.13|211.33|213.72|211.92|211.56|209.76|0
1636994100000|2021-11-15 16:35:00|213.32|211.52|212.73|210.93|214.9|213.1|212.73|210.93|0
1636994400000|2021-11-15 16:40:00|212.92|211.12|203.18|201.38|213.12|211.32|202.79|200.99|0
1636994700000|2021-11-15 16:45:00|202.79|200.99|204.91|203.11|206.27|204.47|201.64|199.84|0
1636995000000|2021-11-15 16:50:00|204.72|202.92|203.94|202.14|204.91|203.11|201.63|199.83|0
1636995300000|2021-11-15 16:55:00|204.14|202.34|206.26|204.46|206.46|204.66|204.14|202.34|0
1636995600000|2021-11-15 17:00:00|205.68|203.88|206.84|205.04|207.23|205.43|205.29|203.49|0
1636995900000|2021-11-15 17:05:00|206.65|204.85|207.03|205.23|207.23|205.43|206.06|204.26|0
1636996200000|2021-11-15 17:10:00|206.84|205.04|206.25|204.45|207.23|205.43|205.48|203.68|0
1636996500000|2021-11-15 17:15:00|206.06|204.26|204.5|202.7|206.44|204.64|203.92|202.12|0
1636996800000|2021-11-15 17:20:00|204.7|202.9|203.73|201.93|205.08|203.28|201.22|199.42|0
1636997100000|2021-11-15 17:25:00|203.53|201.73|203.91|202.11|204.88|203.08|202.57|200.77|0
1636997400000|2021-11-15 17:30:00|203.72|201.92|205.46|203.66|206.04|204.24|203.72|201.92|0
1636997700000|2021-11-15 17:35:00|205.27|203.47|206.81|205.01|207.01|205.21|205.07|203.27|0
1636998000000|2021-11-15 17:40:00|207.01|205.21|208.17|206.37|208.76|206.96|205.45|203.65|0
1636998300000|2021-11-15 17:45:00|207.98|206.18|207.59|205.79|208.37|206.57|207|205.2|0
1636998600000|2021-11-15 17:50:00|207.39|205.59|207.97|206.17|208.95|207.15|207|205.2|0
1636998900000|2021-11-15 17:55:00|208.17|206.37|208.55|206.75|208.75|206.95|207.78|205.98|0
1636999200000|2021-11-15 18:00:00|208.36|206.56|210.31|208.51|210.5|208.7|207.19|205.39|0
1636999500000|2021-11-15 18:05:00|210.11|208.31|209.91|208.11|210.11|208.31|208.94|207.14|0
1636999800000|2021-11-15 18:10:00|210.11|208.31|209.13|207.33|210.11|208.31|208.93|207.13|0
1637000100000|2021-11-15 18:15:00|209.32|207.52|209.32|207.52|211.08|209.28|208.93|207.13|0
1637000400000|2021-11-15 18:20:00|209.51|207.71|209.12|207.32|210.1|208.3|207.17|205.37|0
1637000700000|2021-11-15 18:25:00|209.31|207.51|208.82|207.02|209.31|207.51|207.75|205.95|0
1637001000000|2021-11-15 18:30:00|208.72|206.92|208.13|206.33|209.31|207.51|207.94|206.14|0
1637001300000|2021-11-15 18:35:00|208.03|206.23|207.94|206.14|208.52|206.72|207.55|205.75|0
1637001600000|2021-11-15 18:40:00|208.13|206.33|207.74|205.94|208.13|206.33|206.57|204.77|0
1637001900000|2021-11-15 18:45:00|207.54|205.74|208.8|207|209.1|207.3|207.54|205.74|0
1637002200000|2021-11-15 18:50:00|208.9|207.1|208.12|206.32|209.1|207.3|208.12|206.32|0
1637002500000|2021-11-15 18:55:00|207.92|206.12|207.53|205.73|208.7|206.9|207.34|205.54|0
1637002800000|2021-11-15 19:00:00|207.73|205.93|206.55|204.75|207.73|205.93|205.97|204.17|0
1637003100000|2021-11-15 19:05:00|206.36|204.56|206.55|204.75|206.74|204.94|205.19|203.39|0
1637003400000|2021-11-15 19:10:00|206.36|204.56|205.96|204.16|207.52|205.72|205.96|204.16|0
1637003700000|2021-11-15 19:15:00|206.16|204.36|204.8|203|206.35|204.55|204.6|202.8|0
1637004000000|2021-11-15 19:20:00|204.6|202.8|205.37|203.57|205.76|203.96|203.83|202.03|0
1637004300000|2021-11-15 19:25:00|205.57|203.77|205.37|203.57|205.76|203.96|203.63|201.83|0
1637004600000|2021-11-15 19:30:00|205.18|203.38|206.14|204.34|206.34|204.54|204.49|202.69|0
1637004900000|2021-11-15 19:35:00|206.34|204.54|206.72|204.92|206.92|205.12|206.14|204.34|0
1637005200000|2021-11-15 19:40:00|206.92|205.12|209.25|207.45|209.64|207.84|206.92|205.12|0
1637005500000|2021-11-15 19:45:00|209.06|207.26|209.05|207.25|210.43|208.63|208.27|206.47|0
1637005800000|2021-11-15 19:50:00|209.25|207.45|207.88|206.08|209.84|208.04|207.68|205.88|0
1637006100000|2021-11-15 19:55:00|207.68|205.88|209.05|207.25|209.83|208.03|207.68|205.88|0
1637006400000|2021-11-15 20:00:00|208.46|206.66|208.26|206.46|209.83|208.03|208.26|206.46|0
1637006700000|2021-11-15 20:05:00|208.46|206.66|207.67|205.87|208.85|207.05|207.48|205.68|0
1637007000000|2021-11-15 20:10:00|207.87|206.07|208.25|206.45|208.84|207.04|207.08|205.28|0
1637007300000|2021-11-15 20:15:00|207.86|206.06|208.44|206.64|209.62|207.82|207.67|205.87|0
1637007600000|2021-11-15 20:20:00|208.64|206.84|209.22|207.42|209.81|208.01|208.64|206.84|0
1637007900000|2021-11-15 20:25:00|209.03|207.23|210.2|208.4|210.59|208.79|208.83|207.03|0
1637008200000|2021-11-15 20:30:00|210|208.2|207.85|206.05|210.2|208.4|207.65|205.85|0
1637008500000|2021-11-15 20:35:00|207.65|205.85|207.06|205.26|208.43|206.63|206.68|204.88|0
1637008800000|2021-11-15 20:40:00|206.87|205.07|206.86|205.06|207.64|205.84|205.9|204.1|0
1637009100000|2021-11-15 20:45:00|206.67|204.87|205.5|203.7|206.86|205.06|204.34|202.54|0
1637009400000|2021-11-15 20:50:00|205.31|203.51|205.11|203.31|205.69|203.89|203.76|201.96|0
1637009700000|2021-11-15 20:55:00|205.3|203.5|210.76|208.96|210.76|208.96|204.72|202.92|0
1637010000000|2021-11-15 21:00:00|210.17|208.37|211.15|209.35|212.14|210.34|210.17|208.37|0
1637010300000|2021-11-15 21:05:00|210.76|208.96|211.15|209.35|211.34|209.54|209.58|207.78|0
1637010600000|2021-11-15 21:10:00|210.95|209.15|212.32|210.52|212.52|210.72|210.36|208.56|0
1637010900000|2021-11-15 21:15:00|212.52|210.32|212.12|209.92|212.52|210.32|211.73|209.53|0
1637011200000|2021-11-15 21:20:00|212.32|210.12|211.73|209.53|212.52|210.32|211.53|209.33|0
1637011500000|2021-11-15 21:25:00|211.92|209.72|211.72|209.52|211.92|209.72|211.53|209.33|0
1637011800000|2021-11-15 21:30:00|211.53|209.33|212.11|209.91|212.21|210.01|211.53|209.33|0
1637012100000|2021-11-15 21:35:00|211.92|209.72|211.72|209.52|211.92|209.72|211.52|209.32|0
1637012400000|2021-11-15 21:40:00|211.52|209.32|211.71|209.51|211.91|209.71|211.52|209.32|0
1637012700000|2021-11-15 21:45:00|211.91|209.71|211.12|208.92|211.91|209.71|210.92|208.72|0
1637013000000|2021-11-15 21:50:00|211.31|209.11|211.7|209.5|211.71|209.51|211.31|209.11|0
1637013300000|2021-11-15 21:55:00|211.9|209.7|212.08|209.88|212.19|209.99|211.7|209.5|0
1637013600000|2021-11-15 22:00:00|211.99|209.79|211.88|209.68|212.25|210.05|211.88|209.68|0
1637013900000|2021-11-15 22:05:00|211.9|209.7|211.87|209.67|211.9|209.7|211.87|209.67|0
1637014800000|2021-11-15 22:20:00|211.72|209.52|211.74|209.54|211.75|209.55|211.64|209.44|0
1637015100000|2021-11-15 22:25:00|211.6|209.4|211.63|209.43|211.69|209.49|211.57|209.37|0
1637015400000|2021-11-15 22:30:00|211.65|209.45|211.77|209.57|211.8|209.6|211.65|209.45|0
1637015700000|2021-11-15 22:35:00|211.65|209.45|211.73|209.53|211.74|209.54|211.65|209.45|0
1637016000000|2021-11-15 22:40:00|211.76|209.56|211.64|209.44|211.76|209.56|211.64|209.44|0
1637016300000|2021-11-15 22:45:00|211.62|209.42|211.27|209.07|211.62|209.42|211.19|208.99|0
1637016600000|2021-11-15 22:50:00|211.29|209.09|211.2|209|211.29|209.09|211.06|208.86|0
1637016900000|2021-11-15 22:55:00|211.27|209.07|211.18|208.98|211.55|209.35|211.18|208.98|0
1637017200000|2021-11-15 23:00:00|211.75|209.55|211.65|209.45|212.05|209.85|211.46|209.26|0
1637017500000|2021-11-15 23:05:00|211.45|209.25|211.84|209.64|212.04|209.84|211.45|209.25|0
1637017800000|2021-11-15 23:10:00|212.04|209.84|210.66|208.46|212.04|209.84|210.66|208.46|0
1637018100000|2021-11-15 23:15:00|210.46|208.26|210.36|208.16|210.66|208.46|210.07|207.87|0
1637018400000|2021-11-15 23:20:00|210.46|208.26|210.65|208.45|210.66|208.46|210.36|208.16|0
1637018700000|2021-11-15 23:25:00|210.46|208.26|210.85|208.65|210.85|208.65|210.06|207.86|0
1637019000000|2021-11-15 23:30:00|210.65|208.45|210.54|208.34|210.85|208.65|210.25|208.05|0
1637019300000|2021-11-15 23:35:00|210.65|208.45|210.64|208.44|211.23|209.03|210.45|208.25|0
1637019600000|2021-11-15 23:40:00|210.84|208.64|211.03|208.83|211.23|209.03|210.44|208.24|0
1637019900000|2021-11-15 23:45:00|211.23|209.03|210.44|208.24|211.23|209.03|210.24|208.04|0
1637020200000|2021-11-15 23:50:00|210.53|208.33|210.83|208.63|210.83|208.63|210.24|208.04|0
1637020500000|2021-11-15 23:55:00|211.02|208.82|210.82|208.62|211.02|208.82|210.82|208.62|0
1637020800000|2021-11-16 00:00:00|211.02|208.82|212.39|210.19|212.79|210.59|210.63|208.43|0
1637021100000|2021-11-16 00:05:00|212.19|209.99|211.4|209.2|212.19|209.99|211.21|209.01|0
1637021400000|2021-11-16 00:10:00|211.3|209.1|211.2|209|211.4|209.2|211.01|208.81|0
1637021700000|2021-11-16 00:15:00|211.01|208.81|210.41|208.21|211.2|209|210.02|207.82|0
1637022000000|2021-11-16 00:20:00|210.51|208.31|209.63|207.43|211.4|209.2|209.43|207.23|0
1637022300000|2021-11-16 00:25:00|209.43|207.23|209.23|207.03|209.82|207.62|208.84|206.64|0
1637022600000|2021-11-16 00:30:00|209.04|206.84|209.03|206.83|209.04|206.84|208.45|206.25|0
1637022900000|2021-11-16 00:35:00|209.23|207.03|209.81|207.61|209.81|207.61|209.23|207.03|0
1637023200000|2021-11-16 00:40:00|209.61|207.41|209.42|207.22|210.2|208|208.83|206.63|0
1637023500000|2021-11-16 00:45:00|209.61|207.41|210.2|208|210.2|208|209.41|207.21|0
1637023800000|2021-11-16 00:50:00|210.39|208.19|210.98|208.78|211.18|208.98|210.39|208.19|0
1637024100000|2021-11-16 00:55:00|211.07|208.87|211.56|209.36|212.15|209.95|210.98|208.78|0
1637024400000|2021-11-16 01:00:00|211.96|209.76|211.56|209.36|212.15|209.95|211.56|209.36|0
1637024700000|2021-11-16 01:05:00|211.36|209.16|212.15|209.95|212.54|210.34|211.36|209.16|0
1637025000000|2021-11-16 01:10:00|212.14|209.94|213.32|211.12|213.32|211.12|212.14|209.94|0
1637025300000|2021-11-16 01:15:00|213.13|210.93|214.6|212.4|214.7|212.5|212.73|210.53|0
1637025600000|2021-11-16 01:20:00|214.51|212.31|214.7|212.5|215.1|212.9|214.11|211.91|0
1637025900000|2021-11-16 01:25:00|214.6|212.4|214.3|212.1|214.7|212.5|214.1|211.9|0
1637026200000|2021-11-16 01:30:00|214.5|212.3|213.7|211.5|214.5|212.3|213.51|211.31|0
1637026500000|2021-11-16 01:35:00|213.9|211.7|214.29|212.09|214.49|212.29|213.7|211.5|0
1637026800000|2021-11-16 01:40:00|214.09|211.89|214.29|212.09|214.49|212.29|213.9|211.7|0
1637027100000|2021-11-16 01:45:00|214.09|211.89|214.88|212.68|215.08|212.88|214.09|211.89|0
1637027400000|2021-11-16 01:50:00|215.27|213.07|214.48|212.28|215.57|213.37|214.48|212.28|0
1637027700000|2021-11-16 01:55:00|214.68|212.48|216.06|213.86|216.46|214.26|214.48|212.28|0
1637028000000|2021-11-16 02:00:00|216.15|213.95|215.66|213.46|216.15|213.95|215.66|213.46|0
1637028300000|2021-11-16 02:05:00|215.86|213.66|215.35|213.15|215.86|213.66|215.35|213.15|0
1637028600000|2021-11-16 02:10:00|215.26|213.06|215.45|213.25|215.45|213.25|214.66|212.46|0
1637028900000|2021-11-16 02:15:00|215.26|213.06|214.26|212.06|215.26|213.06|214.26|212.06|0
1637029200000|2021-11-16 02:20:00|214.06|211.86|214.46|212.26|214.65|212.45|214.06|211.86|0
1637029500000|2021-11-16 02:25:00|214.26|212.06|214.65|212.45|214.65|212.45|214.26|212.06|0
1637029800000|2021-11-16 02:30:00|214.45|212.25|214.84|212.64|215.24|213.04|214.45|212.25|0
1637030100000|2021-11-16 02:35:00|214.65|212.45|214.64|212.44|215.04|212.84|214.05|211.85|0
1637030400000|2021-11-16 02:40:00|214.44|212.24|214.05|211.85|214.44|212.24|214.05|211.85|0
1637030700000|2021-11-16 02:45:00|214.24|212.04|213.65|211.45|214.44|212.24|213.45|211.25|0
1637031000000|2021-11-16 02:50:00|213.64|211.44|213.44|211.24|213.84|211.64|213.44|211.24|0
1637031300000|2021-11-16 02:55:00|213.64|211.44|213.84|211.64|213.84|211.64|213.64|211.44|0
1637031600000|2021-11-16 03:00:00|214.03|211.83|214.43|212.23|214.43|212.23|213.83|211.63|0
1637031900000|2021-11-16 03:05:00|214.62|212.42|214.42|212.22|214.82|212.62|214.42|212.22|0
1637032200000|2021-11-16 03:10:00|214.22|212.02|214.81|212.61|214.81|212.61|214.22|212.02|0
1637032500000|2021-11-16 03:15:00|214.62|212.42|214.81|212.61|214.81|212.61|214.42|212.22|0
1637032800000|2021-11-16 03:20:00|214.61|212.41|214.41|212.21|214.61|212.41|214.41|212.21|0
1637033100000|2021-11-16 03:25:00|214.61|212.41|214.41|212.21|214.61|212.41|214.21|212.01|0
1637033400000|2021-11-16 03:30:00|214.6|212.4|214.4|212.2|214.6|212.4|214.4|212.2|0
1637033700000|2021-11-16 03:35:00|214.3|212.1|214|211.8|214.4|212.2|213.9|211.7|0
1637034000000|2021-11-16 03:40:00|213.81|211.61|213.8|211.6|214|211.8|213.8|211.6|0
1637034300000|2021-11-16 03:45:00|213.6|211.4|213.4|211.2|213.8|211.6|213.4|211.2|0
1637034600000|2021-11-16 03:50:00|213.6|211.4|213.79|211.59|213.99|211.79|213.6|211.4|0
1637034900000|2021-11-16 03:55:00|213.6|211.4|213.79|211.59|213.99|211.79|213.6|211.4|0
1637035200000|2021-11-16 04:00:00|213.59|211.39|213.19|210.99|213.79|211.59|213.19|210.99|0
1637035500000|2021-11-16 04:05:00|213|210.8|212.99|210.79|213.19|210.99|212.6|210.4|0
1637035800000|2021-11-16 04:10:00|212.79|210.59|212.99|210.79|213.19|210.99|212.79|210.59|0
1637036100000|2021-11-16 04:15:00|212.79|210.59|212.59|210.39|212.99|210.79|212.59|210.39|0
1637036400000|2021-11-16 04:20:00|212.39|210.19|210.42|208.22|212.39|210.19|209.64|207.44|0
1637036700000|2021-11-16 04:25:00|210.23|208.03|210.03|207.83|210.23|208.03|209.64|207.44|0
1637037000000|2021-11-16 04:30:00|209.83|207.63|210.22|208.02|210.42|208.22|209.44|207.24|0
1637037300000|2021-11-16 04:35:00|210.02|207.82|210.8|208.6|210.81|208.61|210.02|207.82|0
1637037600000|2021-11-16 04:40:00|210.61|208.41|210.41|208.21|210.8|208.6|210.21|208.01|0
1637037900000|2021-11-16 04:45:00|210.21|208.01|210.21|208.01|210.41|208.21|210.01|207.81|0
1637038200000|2021-11-16 04:50:00|210.01|207.81|210.2|208|210.2|208|210.01|207.81|0
1637038500000|2021-11-16 04:55:00|210.01|207.81|209.81|207.61|210.01|207.81|209.22|207.02|0
1637038800000|2021-11-16 05:00:00|209.9|207.7|210.59|208.39|210.98|208.78|209.9|207.7|0
1637039100000|2021-11-16 05:05:00|210.68|208.48|210.58|208.38|210.78|208.58|210.19|207.99|0
1637039400000|2021-11-16 05:10:00|210.48|208.28|210.19|207.99|210.58|208.38|209.99|207.79|0
1637039700000|2021-11-16 05:15:00|209.99|207.79|209.2|207|210.19|207.99|209.2|207|0
1637040000000|2021-11-16 05:20:00|209.3|207.1|208.02|205.82|209.4|207.2|207.44|205.24|0
1637040300000|2021-11-16 05:25:00|207.83|205.63|207.83|205.63|208.22|206.02|207.05|204.85|0
1637040600000|2021-11-16 05:30:00|207.63|205.43|208.6|206.4|209|206.8|207.63|205.43|0
1637040900000|2021-11-16 05:35:00|208.41|206.21|209.19|206.99|209.19|206.99|208.21|206.01|0
1637041200000|2021-11-16 05:40:00|209.28|207.08|208.79|206.59|209.28|207.08|208.6|206.4|0
1637041500000|2021-11-16 05:45:00|208.89|206.69|208.4|206.2|209.18|206.98|208.4|206.2|0
1637041800000|2021-11-16 05:50:00|208.59|206.39|208|205.8|208.59|206.39|208|205.8|0
1637042100000|2021-11-16 05:55:00|207.81|205.61|208.39|206.19|208.39|206.19|207.8|205.6|0
1637042400000|2021-11-16 06:00:00|208.19|205.99|208.38|206.18|208.78|206.58|207.89|205.69|0
1637042700000|2021-11-16 06:05:00|208.19|205.99|208.58|206.38|208.58|206.38|208.19|205.99|0
1637043000000|2021-11-16 06:10:00|208.38|206.18|208.77|206.57|208.77|206.57|208.38|206.18|0
1637043300000|2021-11-16 06:15:00|209.16|206.96|208.18|205.98|209.36|207.16|208.18|205.98|0
1637043600000|2021-11-16 06:20:00|208.27|206.07|208.37|206.17|208.57|206.37|208.17|205.97|0
1637043900000|2021-11-16 06:25:00|208.27|206.07|207|204.8|208.27|206.07|207|204.8|0
1637044200000|2021-11-16 06:30:00|207.39|205.19|207.77|205.57|207.78|205.58|207.19|204.99|0
1637044500000|2021-11-16 06:35:00|207.97|205.77|207.77|205.57|207.97|205.77|207.58|205.38|0
1637044800000|2021-11-16 06:40:00|207.58|205.38|207.57|205.37|207.97|205.77|207.38|205.18|0
1637045100000|2021-11-16 06:45:00|207.47|205.27|207.76|205.56|208.16|205.96|207.47|205.27|0
1637045400000|2021-11-16 06:50:00|207.86|205.66|208.35|206.15|208.54|206.34|207.86|205.66|0
1637045700000|2021-11-16 06:55:00|208.15|205.95|208.73|206.53|208.73|206.53|208.15|205.95|0
1637046000000|2021-11-16 07:00:00|208.54|206.34|209.32|207.12|209.71|207.51|208.54|206.34|0
1637046300000|2021-11-16 07:05:00|209.12|206.92|209.31|207.11|209.32|207.12|208.92|206.72|0
1637046600000|2021-11-16 07:10:00|209.21|207.01|208.33|206.13|209.51|207.31|208.23|206.03|0
1637046900000|2021-11-16 07:15:00|208.13|205.93|209.5|207.3|209.7|207.5|208.13|205.93|0
1637047200000|2021-11-16 07:20:00|209.6|207.4|210.09|207.89|210.09|207.89|209.11|206.91|0
1637047500000|2021-11-16 07:25:00|209.89|207.69|209.3|207.1|209.89|207.69|209.3|207.1|0
1637047800000|2021-11-16 07:30:00|209.1|206.9|209.49|207.29|209.49|207.29|208.9|206.7|0
1637048100000|2021-11-16 07:35:00|209.58|207.38|209.88|207.68|209.88|207.68|209.1|206.9|0
1637048400000|2021-11-16 07:40:00|209.78|207.58|209.68|207.48|210.47|208.27|209.68|207.48|0
1637048700000|2021-11-16 07:45:00|209.88|207.68|209.87|207.67|210.27|208.07|209.77|207.57|0
1637049000000|2021-11-16 07:50:00|209.97|207.77|209.87|207.67|210.07|207.87|209.67|207.47|0
1637049300000|2021-11-16 07:55:00|209.67|207.47|209.47|207.27|209.87|207.67|209.08|206.88|0
1637049600000|2021-11-16 08:00:00|209.28|207.08|210.45|208.25|211.44|209.24|209.28|207.08|0
1637049900000|2021-11-16 08:05:00|210.15|208.35|209.26|207.46|210.44|208.64|208.87|207.07|0
1637050200000|2021-11-16 08:10:00|209.46|207.66|208.67|206.87|209.46|207.66|208.48|206.68|0
1637050500000|2021-11-16 08:15:00|208.48|206.68|208.86|207.06|209.45|207.65|208.48|206.68|0
1637050800000|2021-11-16 08:20:00|208.96|207.16|207.88|206.08|209.26|207.46|207.88|206.08|0
1637051100000|2021-11-16 08:25:00|208.08|206.28|207.68|205.88|208.66|206.86|207.68|205.88|0
1637051400000|2021-11-16 08:30:00|207.88|206.08|206.7|204.9|208.85|207.05|206.7|204.9|0
1637051700000|2021-11-16 08:35:00|206.9|205.1|204.16|202.36|207.09|205.29|203.78|201.98|0
1637052000000|2021-11-16 08:40:00|204.36|202.56|205.33|203.53|206.2|204.4|204.36|202.56|0
1637052300000|2021-11-16 08:45:00|205.13|203.33|205.13|203.33|205.91|204.11|204.83|203.03|0
1637052600000|2021-11-16 08:50:00|205.03|203.23|204.74|202.94|205.52|203.72|204.74|202.94|0
1637052900000|2021-11-16 08:55:00|204.54|202.74|205.02|203.22|205.71|203.91|204.35|202.55|0
1637053200000|2021-11-16 09:00:00|204.93|203.13|204.92|203.12|206.09|204.29|204.92|203.12|0
1637053500000|2021-11-16 09:05:00|205.12|203.32|205.7|203.9|205.79|203.99|204.92|203.12|0
1637053800000|2021-11-16 09:10:00|205.79|203.99|206.28|204.48|206.48|204.68|205.7|203.9|0
1637054100000|2021-11-16 09:15:00|206.47|204.67|205.88|204.08|206.47|204.67|205.69|203.89|0
1637054400000|2021-11-16 09:20:00|205.69|203.89|205.69|203.89|205.69|203.89|205.1|203.3|0
1637054700000|2021-11-16 09:25:00|205.49|203.69|205.88|204.08|206.07|204.27|205.49|203.69|0
1637055000000|2021-11-16 09:30:00|206.07|204.27|206.26|204.46|206.46|204.66|205.68|203.88|0
1637055300000|2021-11-16 09:35:00|206.07|204.27|205.87|204.07|206.46|204.66|205.68|203.88|0
1637055600000|2021-11-16 09:40:00|206.06|204.26|206.25|204.45|206.26|204.46|205.77|203.97|0
1637055900000|2021-11-16 09:45:00|206.45|204.65|206.84|205.04|207.03|205.23|206.25|204.45|0
1637056200000|2021-11-16 09:50:00|206.93|205.13|206.83|205.03|207.23|205.43|206.83|205.03|0
1637056500000|2021-11-16 09:55:00|207.03|205.23|207.61|205.81|208.2|206.4|207.03|205.23|0
1637056800000|2021-11-16 10:00:00|207.7|205.9|207.41|205.61|208|206.2|207.22|205.42|0
1637057100000|2021-11-16 10:05:00|207.5|205.7|206.63|204.83|207.5|205.7|206.52|204.72|0
1637057400000|2021-11-16 10:10:00|206.72|204.92|204.87|203.07|206.72|204.92|204.48|202.68|0
1637057700000|2021-11-16 10:15:00|204.67|202.87|203.7|201.9|204.67|202.87|203.31|201.51|0
1637058000000|2021-11-16 10:20:00|203.5|201.7|204.28|202.48|204.86|203.06|203.31|201.51|0
1637058300000|2021-11-16 10:25:00|204.47|202.67|204.66|202.86|204.66|202.86|203.5|201.7|0
1637058600000|2021-11-16 10:30:00|204.86|203.06|205.44|203.64|205.44|203.64|204.86|203.06|0
1637058900000|2021-11-16 10:35:00|205.63|203.83|205.63|203.83|205.83|204.03|205.14|203.34|0
1637059200000|2021-11-16 10:40:00|205.43|203.63|205.04|203.24|205.62|203.82|205.04|203.24|0
1637059500000|2021-11-16 10:45:00|205.62|203.82|205.42|203.62|206.21|204.41|205.42|203.62|0
1637059800000|2021-11-16 10:50:00|205.62|203.82|205.61|203.81|205.81|204.01|205.42|203.62|0
1637060100000|2021-11-16 10:55:00|205.81|204.01|205.61|203.81|206|204.2|205.42|203.62|0
1637060400000|2021-11-16 11:00:00|205.42|203.62|205.8|204|206|204.2|205.22|203.42|0
1637060700000|2021-11-16 11:05:00|205.61|203.81|206.19|204.39|206.38|204.58|205.41|203.61|0
1637061000000|2021-11-16 11:10:00|206.38|204.58|205.99|204.19|206.38|204.58|205.79|203.99|0
1637061300000|2021-11-16 11:15:00|206.18|204.38|206.57|204.77|206.77|204.97|205.99|204.19|0
1637061600000|2021-11-16 11:20:00|206.77|204.97|206.76|204.96|206.96|205.16|206.57|204.77|0
1637061900000|2021-11-16 11:25:00|206.96|205.16|208.13|206.33|208.33|206.53|206.96|205.16|0
1637062200000|2021-11-16 11:30:00|208.32|206.52|210.68|208.88|210.68|208.88|208.32|206.52|0
1637062500000|2021-11-16 11:35:00|210.48|208.68|210.28|208.48|210.87|209.07|209.89|208.09|0
1637062800000|2021-11-16 11:40:00|210.08|208.28|210.87|209.07|211.07|209.27|209.89|208.09|0
1637063100000|2021-11-16 11:45:00|211.06|209.26|211.45|209.65|212.14|210.34|211.06|209.26|0
1637063400000|2021-11-16 11:50:00|211.35|209.55|211.65|209.85|211.85|210.05|211.25|209.45|0
1637063700000|2021-11-16 11:55:00|212.04|210.24|212.43|210.63|213.03|211.23|212.04|210.24|0
1637064000000|2021-11-16 12:00:00|212.63|210.83|212.63|210.83|213.03|211.23|212.23|210.43|0
1637064300000|2021-11-16 12:05:00|212.83|211.03|212.82|211.02|213.02|211.22|212.63|210.83|0
1637064600000|2021-11-16 12:10:00|212.72|210.92|211.83|210.03|213.02|211.22|211.63|209.83|0
1637064900000|2021-11-16 12:15:00|211.63|209.83|211.83|210.03|212.32|210.52|211.24|209.44|0
1637065200000|2021-11-16 12:20:00|211.63|209.83|211.03|209.23|211.63|209.83|210.44|208.64|0
1637065500000|2021-11-16 12:25:00|211.23|209.43|210.83|209.03|211.23|209.43|210.64|208.84|0
1637065800000|2021-11-16 12:30:00|210.64|208.84|210.83|209.03|211.03|209.23|210.63|208.83|0
1637066100000|2021-11-16 12:35:00|210.63|208.83|210.63|208.83|210.63|208.83|210.24|208.44|0
1637066400000|2021-11-16 12:40:00|210.43|208.63|210.03|208.23|210.63|208.83|209.84|208.04|0
1637066700000|2021-11-16 12:45:00|210.13|208.33|209.64|207.84|210.23|208.43|209.44|207.64|0
1637067000000|2021-11-16 12:50:00|209.53|207.73|209.44|207.64|209.53|207.73|208.85|207.05|0
1637067300000|2021-11-16 12:55:00|209.24|207.44|210.02|208.22|210.02|208.22|209.24|207.44|0
1637067600000|2021-11-16 13:00:00|209.82|208.02|211.4|209.6|211.6|209.8|209.82|208.02|0
1637067900000|2021-11-16 13:05:00|211.2|209.4|211.59|209.79|211.59|209.79|211|209.2|0
1637068200000|2021-11-16 13:10:00|211.39|209.59|210.99|209.19|211.59|209.79|210.8|209|0
1637068500000|2021-11-16 13:15:00|211.19|209.39|210.99|209.19|211.39|209.59|210.79|208.99|0
1637068800000|2021-11-16 13:20:00|211.19|209.39|211.18|209.38|211.78|209.98|210.99|209.19|0
1637069100000|2021-11-16 13:25:00|211.38|209.58|211.57|209.77|211.58|209.78|210.79|208.99|0
1637069400000|2021-11-16 13:30:00|212.26|210.46|210.78|208.98|212.37|210.57|209.01|207.21|0
1637069700000|2021-11-16 13:35:00|210.98|209.18|213.54|211.74|214.14|212.34|210.78|208.98|0
1637070000000|2021-11-16 13:40:00|213.35|211.55|210.38|208.58|214.54|212.74|210.38|208.58|0
1637070300000|2021-11-16 13:45:00|210.58|208.78|209.98|208.18|210.58|208.78|207.63|205.83|0
1637070600000|2021-11-16 13:50:00|209.79|207.99|209.78|207.98|210.77|208.97|209.59|207.79|0
1637070900000|2021-11-16 13:55:00|209.59|207.79|209.39|207.59|210.77|208.97|209.19|207.39|0
1637071200000|2021-11-16 14:00:00|208.99|207.19|208.6|206.8|209.19|207.39|207.52|205.72|0
1637071500000|2021-11-16 14:05:00|208.4|206.6|208.2|206.4|209.18|207.38|208|206.2|0
1637071800000|2021-11-16 14:10:00|208.59|206.79|206.24|204.44|208.59|206.79|206.24|204.44|0
1637072100000|2021-11-16 14:15:00|206.04|204.24|206.23|204.43|206.63|204.83|205.46|203.66|0
1637072400000|2021-11-16 14:20:00|206.43|204.63|207.4|205.6|207.8|206|206.43|204.63|0
1637072700000|2021-11-16 14:25:00|207.6|205.8|207.4|205.6|207.6|205.8|206.42|204.62|0
1637073000000|2021-11-16 14:30:00|207.2|205.4|212.32|210.52|212.51|210.71|206.81|205.01|0
1637073300000|2021-11-16 14:35:00|212.51|210.71|216.18|214.38|219.08|217.28|212.51|210.71|0
1637073600000|2021-11-16 14:40:00|217.08|215.28|217.87|216.07|218.28|216.48|216.08|214.28|0
1637073900000|2021-11-16 14:45:00|218.27|216.47|220.27|218.47|220.88|219.08|217.87|216.07|0
1637074200000|2021-11-16 14:50:00|221.08|219.28|218.27|216.47|221.88|220.08|216.67|214.87|0
1637074500000|2021-11-16 14:55:00|218.67|216.87|217.86|216.06|219.27|217.47|217.06|215.26|0
1637074800000|2021-11-16 15:00:00|218.06|216.26|221.47|219.67|221.47|219.67|218.06|216.26|0
1637075100000|2021-11-16 15:05:00|221.67|219.87|219.66|217.86|221.67|219.87|218.06|216.26|0
1637075400000|2021-11-16 15:10:00|219.86|218.06|220.86|219.06|220.86|219.06|219.25|217.45|0
1637075700000|2021-11-16 15:15:00|221.06|219.26|219.25|217.45|222.06|220.26|218.65|216.85|0
1637076000000|2021-11-16 15:20:00|218.85|217.05|217.64|215.84|219.74|217.94|216.45|214.65|0
1637076300000|2021-11-16 15:25:00|217.24|215.44|214.85|213.05|218.04|216.24|214.85|213.05|0
1637076600000|2021-11-16 15:30:00|214.45|212.65|217.04|215.24|217.84|216.04|214.45|212.65|0
1637076900000|2021-11-16 15:35:00|217.44|215.64|217.03|215.23|218.43|216.63|216.24|214.44|0
1637077200000|2021-11-16 15:40:00|216.83|215.03|216.43|214.63|218.03|216.23|215.44|213.64|0
1637077500000|2021-11-16 15:45:00|216.63|214.83|216.12|214.32|216.83|215.03|214.64|212.84|0
1637077800000|2021-11-16 15:50:00|216.03|214.23|216.62|214.82|217.02|215.22|215.63|213.83|0
1637078100000|2021-11-16 15:55:00|216.82|215.02|217.02|215.22|217.22|215.42|215.62|213.82|0
1637078400000|2021-11-16 16:00:00|217.22|215.42|220.02|218.22|220.02|218.22|217.22|215.42|0
1637078700000|2021-11-16 16:05:00|220.22|218.42|221.22|219.42|221.22|219.42|219.81|218.01|0
1637079000000|2021-11-16 16:10:00|221.42|219.62|224.04|222.24|224.44|222.64|221.42|219.62|0
1637079300000|2021-11-16 16:15:00|224.24|222.44|226.87|225.07|227.28|225.48|224.24|222.44|0
1637079600000|2021-11-16 16:20:00|227.28|225.48|227.48|225.68|229.11|227.31|227.07|225.27|0
1637079900000|2021-11-16 16:25:00|227.27|225.47|228|226.2|230.8|229|227.07|225.27|0
1637080200000|2021-11-16 16:30:00|227.8|226|228|226.2|228.41|226.61|226.98|225.18|0
1637080500000|2021-11-16 16:35:00|228.2|226.4|228.2|226.4|229.63|227.83|227.99|226.19|0
1637080800000|2021-11-16 16:40:00|228.4|226.6|226.73|224.93|229.17|227.37|226.73|224.93|0
1637081100000|2021-11-16 16:45:00|226.94|225.14|226.32|224.52|227.34|225.54|226.32|224.52|0
1637081400000|2021-11-16 16:50:00|226.53|224.73|228.15|226.35|228.35|226.55|225.55|223.75|0
1637081700000|2021-11-16 16:55:00|227.94|226.14|229.09|227.29|229.39|227.59|227.54|225.74|0
1637082000000|2021-11-16 17:00:00|229.49|227.69|228.27|226.47|230.1|228.3|228.27|226.47|0
1637082300000|2021-11-16 17:05:00|228.48|226.68|228.27|226.47|229.08|227.28|227.87|226.07|0
1637082600000|2021-11-16 17:10:00|228.17|226.37|229.07|227.27|229.28|227.48|228.17|226.37|0
1637082900000|2021-11-16 17:15:00|229.28|227.48|230.08|228.28|230.49|228.69|229.07|227.27|0
1637083200000|2021-11-16 17:20:00|230.28|228.48|230.48|228.68|230.48|228.68|228.87|227.07|0
1637083500000|2021-11-16 17:25:00|230.28|228.48|228.86|227.06|230.28|228.48|228.66|226.86|0
1637083800000|2021-11-16 17:30:00|228.66|226.86|230.07|228.27|230.27|228.47|228.26|226.46|0
1637084100000|2021-11-16 17:35:00|230.27|228.47|229.86|228.06|230.68|228.88|229.66|227.86|0
1637084400000|2021-11-16 17:40:00|229.66|227.86|232.5|230.7|232.5|230.7|229.66|227.86|0
1637084700000|2021-11-16 17:45:00|232.29|230.49|231.68|229.88|233.1|231.3|231.27|229.47|0
1637085000000|2021-11-16 17:50:00|231.57|229.77|231.68|229.88|232.09|230.29|231.27|229.47|0
1637085300000|2021-11-16 17:55:00|231.47|229.67|231.47|229.67|231.77|229.97|230.86|229.06|0
1637085600000|2021-11-16 18:00:00|230.86|229.06|232.89|231.09|233.09|231.29|230.86|229.06|0
1637085900000|2021-11-16 18:05:00|233.09|231.29|233.09|231.29|233.29|231.49|232.07|230.27|0
1637086200000|2021-11-16 18:10:00|233.29|231.49|232.88|231.08|233.9|232.1|232.27|230.47|0
1637086500000|2021-11-16 18:15:00|232.68|230.88|232.27|230.47|234.1|232.3|232.06|230.26|0
1637086800000|2021-11-16 18:20:00|231.45|229.65|232.87|231.07|232.87|231.07|231.45|229.65|0
1637087100000|2021-11-16 18:25:00|232.67|230.87|232.26|230.46|232.87|231.07|232.06|230.26|0
1637087400000|2021-11-16 18:30:00|232.46|230.66|233.27|231.47|233.68|231.88|232.46|230.66|0
1637087700000|2021-11-16 18:35:00|233.37|231.57|233.68|231.88|233.88|232.08|232.66|230.86|0
1637088000000|2021-11-16 18:40:00|233.77|231.97|234.08|232.28|234.08|232.28|233.27|231.47|0
1637088300000|2021-11-16 18:45:00|234.18|232.38|234.08|232.28|234.49|232.69|233.47|231.67|0
1637088600000|2021-11-16 18:50:00|234.28|232.48|234.37|232.57|234.89|233.09|234.07|232.27|0
1637088900000|2021-11-16 18:55:00|234.28|232.48|234.68|232.88|234.88|233.08|234.07|232.27|0
1637089200000|2021-11-16 19:00:00|234.48|232.68|235.29|233.49|235.49|233.69|233.86|232.06|0
1637089500000|2021-11-16 19:05:00|235.08|233.28|234.88|233.08|235.29|233.49|234.47|232.67|0
1637089800000|2021-11-16 19:10:00|235.08|233.28|234.06|232.26|235.28|233.48|233.85|232.05|0
1637090100000|2021-11-16 19:15:00|233.85|232.05|233.24|231.44|233.85|232.05|232.22|230.42|0
1637090400000|2021-11-16 19:20:00|233.44|231.64|231.2|229.4|233.44|231.64|231|229.2|0
1637090700000|2021-11-16 19:25:00|231.41|229.61|232.62|230.82|232.82|231.02|231.2|229.4|0
1637091000000|2021-11-16 19:30:00|232.42|230.62|232.21|230.41|232.82|231.02|232.21|230.41|0
1637091300000|2021-11-16 19:35:00|232.41|230.61|231.6|229.8|232.82|231.02|231.4|229.6|0
1637091600000|2021-11-16 19:40:00|231.4|229.6|231.19|229.39|231.9|230.1|230.99|229.19|0
1637091900000|2021-11-16 19:45:00|230.99|229.19|230.58|228.78|231.49|229.69|230.17|228.37|0
1637092200000|2021-11-16 19:50:00|230.78|228.98|231.38|229.58|232|230.2|230.78|228.98|0
1637092500000|2021-11-16 19:55:00|231.48|229.68|230.77|228.97|231.59|229.79|230.57|228.77|0
1637092800000|2021-11-16 20:00:00|230.57|228.77|230.36|228.56|231.38|229.58|230.16|228.36|0
1637093100000|2021-11-16 20:05:00|230.16|228.36|229.55|227.75|230.36|228.56|229.35|227.55|0
1637093400000|2021-11-16 20:10:00|229.65|227.85|229.55|227.75|229.75|227.95|227.93|226.13|0
1637093700000|2021-11-16 20:15:00|229.64|227.84|229.54|227.74|230.36|228.56|228.53|226.73|0
1637094000000|2021-11-16 20:20:00|229.34|227.54|228.8|227|230.55|228.75|228.8|227|0
1637094300000|2021-11-16 20:25:00|229|227.2|228.59|226.79|229.2|227.4|227.98|226.18|0
1637094600000|2021-11-16 20:30:00|228.39|226.59|230.21|228.41|230.62|228.82|227.98|226.18|0
1637094900000|2021-11-16 20:35:00|230.01|228.21|228.79|226.99|230.82|229.02|228.58|226.78|0
1637095200000|2021-11-16 20:40:00|228.58|226.78|228.99|227.19|230.01|228.21|228.58|226.78|0
1637095500000|2021-11-16 20:45:00|228.58|226.78|225.54|223.74|229.19|227.39|225.34|223.54|0
1637095800000|2021-11-16 20:50:00|225.74|223.94|225.94|224.14|227.56|225.76|224.94|223.14|0
1637096100000|2021-11-16 20:55:00|225.74|223.94|223.92|222.12|226.75|224.95|222.72|220.92|0
1637096400000|2021-11-16 21:00:00|224.33|222.53|225.13|223.33|225.13|223.33|223.12|221.32|0
1637096700000|2021-11-16 21:05:00|225.33|223.53|225.12|223.32|226.14|224.34|224.92|223.12|0
1637097000000|2021-11-16 21:10:00|225.02|223.22|224.92|223.12|225.12|223.32|224.72|222.92|0
1637097300000|2021-11-16 21:15:00|225.12|222.92|226.53|224.33|226.53|224.33|224.92|222.72|0
1637097600000|2021-11-16 21:20:00|226.62|224.42|226.32|224.12|226.73|224.53|225.92|223.72|0
1637097900000|2021-11-16 21:25:00|226.12|223.92|226.32|224.12|226.32|224.12|226.12|223.92|0
1637098200000|2021-11-16 21:30:00|226.12|223.92|225.1|222.9|226.12|223.92|225.1|222.9|0
1637098500000|2021-11-16 21:35:00|225.31|223.11|225.3|223.1|225.51|223.31|225.2|223|0
1637098800000|2021-11-16 21:40:00|225.5|223.3|224.69|222.49|225.5|223.3|224.69|222.49|0
1637099100000|2021-11-16 21:45:00|224.49|222.29|223.68|221.48|224.49|222.29|223.68|221.48|0
1637099400000|2021-11-16 21:50:00|223.88|221.68|223.88|221.68|224.08|221.88|223.68|221.48|0
1637099700000|2021-11-16 21:55:00|224.08|221.88|224.17|221.97|224.28|222.08|223.88|221.68|0
1637100000000|2021-11-16 22:00:00|224.09|221.89|224.26|222.06|224.34|222.14|224.05|221.85|0
1637100300000|2021-11-16 22:05:00|224.28|222.08|224.19|221.99|224.28|222.08|224.13|221.93|0
1637100600000|2021-11-16 22:10:00|224.22|222.02|224.28|222.08|224.33|222.13|224.19|221.99|0
1637100900000|2021-11-16 22:15:00|224.31|222.11|224.3|222.1|224.36|222.16|224.01|221.81|0
1637101200000|2021-11-16 22:20:00|224.18|221.98|224.27|222.07|224.33|222.13|224.18|221.98|0
1637101500000|2021-11-16 22:25:00|224.3|222.1|224.3|222.1|224.3|222.1|224.21|222.01|0
1637101800000|2021-11-16 22:30:00|224.29|222.09|224.29|222.09|224.49|222.29|224.29|222.09|0
1637102100000|2021-11-16 22:35:00|224.15|221.95|224.17|221.97|224.2|222|224.15|221.95|0
1637102400000|2021-11-16 22:40:00|224.23|222.03|224.31|222.11|224.38|222.18|224.2|222|0
1637102700000|2021-11-16 22:45:00|224.46|222.26|224.39|222.19|224.52|222.32|224.28|222.08|0
1637103000000|2021-11-16 22:50:00|224.28|222.08|224.39|222.19|224.55|222.35|224.25|222.05|0
1637103300000|2021-11-16 22:55:00|224.37|222.17|224.33|222.13|224.42|222.22|224.3|222.1|0
1637103600000|2021-11-16 23:00:00|224.53|222.33|224.53|222.33|225.04|222.84|224.13|221.93|0
1637103900000|2021-11-16 23:05:00|224.63|222.43|224.43|222.23|224.63|222.43|224.03|221.83|0
1637104200000|2021-11-16 23:10:00|224.52|222.32|225.23|223.03|225.23|223.03|224.43|222.23|0
1637104500000|2021-11-16 23:15:00|224.83|222.63|222.81|220.61|224.83|222.63|222.81|220.61|0
1637104800000|2021-11-16 23:20:00|222.91|220.71|223.21|221.01|223.41|221.21|222.91|220.71|0
1637105100000|2021-11-16 23:25:00|223.01|220.81|224.01|221.81|224.01|221.81|223.01|220.81|0
1637105400000|2021-11-16 23:30:00|223.81|221.61|224.61|222.41|224.61|222.41|223.81|221.61|0
1637105700000|2021-11-16 23:35:00|224.41|222.21|225.41|223.21|225.41|223.21|224.41|222.21|0
1637106000000|2021-11-16 23:40:00|225.21|223.01|225.81|223.61|226.02|223.82|225.21|223.01|0
1637106300000|2021-11-16 23:45:00|226.01|223.81|226.99|224.79|226.99|224.79|226.01|223.81|0
1637106600000|2021-11-16 23:50:00|227.19|224.99|226.38|224.18|227.39|225.19|226.38|224.18|0
1637106900000|2021-11-16 23:55:00|226.58|224.38|226.58|224.38|226.68|224.48|226.38|224.18|0
1637107200000|2021-11-17 00:00:00|226.38|224.18|226.17|223.97|226.38|224.18|225.77|223.57|0
1637107500000|2021-11-17 00:05:00|226.27|224.07|226.77|224.57|227.18|224.98|226.27|224.07|0
1637107800000|2021-11-17 00:10:00|226.97|224.77|226.77|224.57|227.18|224.98|226.57|224.37|0
1637108100000|2021-11-17 00:15:00|226.57|224.37|226.97|224.77|227.17|224.97|226.16|223.96|0
1637108400000|2021-11-17 00:20:00|226.77|224.57|226.56|224.36|227.17|224.97|226.56|224.36|0
1637108700000|2021-11-17 00:25:00|226.36|224.16|225.55|223.35|226.45|224.25|225.15|222.95|0
1637109000000|2021-11-17 00:30:00|225.35|223.15|226.15|223.95|226.15|223.95|225.34|223.14|0
1637109300000|2021-11-17 00:35:00|225.95|223.75|226.15|223.95|226.55|224.35|225.74|223.54|0
1637109600000|2021-11-17 00:40:00|226.14|223.94|225.54|223.34|226.35|224.15|225.54|223.34|0
1637109900000|2021-11-17 00:45:00|225.74|223.54|224.93|222.73|225.74|223.54|224.93|222.73|0
1637110200000|2021-11-17 00:50:00|225.03|222.83|225.93|223.73|225.93|223.73|225.03|222.83|0
1637110500000|2021-11-17 00:55:00|225.73|223.53|225.93|223.73|226.13|223.93|225.33|223.13|0
1637110800000|2021-11-17 01:00:00|225.73|223.53|225.72|223.52|226.13|223.93|225.12|222.92|0
1637111100000|2021-11-17 01:05:00|225.52|223.32|225.32|223.12|225.72|223.52|225.12|222.92|0
1637111400000|2021-11-17 01:10:00|225.52|223.32|225.92|223.72|225.92|223.72|225.32|223.12|0
1637111700000|2021-11-17 01:15:00|225.72|223.52|226.32|224.12|226.32|224.12|225.72|223.52|0
1637112000000|2021-11-17 01:20:00|226.11|223.91|225.71|223.51|226.32|224.12|225.6|223.4|0
1637112300000|2021-11-17 01:25:00|225.51|223.31|225.7|223.5|226.11|223.91|225.51|223.31|0
1637112600000|2021-11-17 01:30:00|225.91|223.71|225.9|223.7|226.11|223.91|225.5|223.3|0
1637112900000|2021-11-17 01:35:00|226.1|223.9|224.69|222.49|226.3|224.1|224.69|222.49|0
1637113200000|2021-11-17 01:40:00|224.89|222.69|224.28|222.08|225.29|223.09|224.28|222.08|0
1637113500000|2021-11-17 01:45:00|224.38|222.18|224.88|222.68|225.09|222.89|224.28|222.08|0
1637113800000|2021-11-17 01:50:00|224.98|222.78|225.28|223.08|225.49|223.29|224.68|222.48|0
1637114100000|2021-11-17 01:55:00|225.48|223.28|225.08|222.88|225.48|223.28|225.08|222.88|0
1637114400000|2021-11-17 02:00:00|225.28|223.08|224.27|222.07|225.28|223.08|224.27|222.07|0
1637114700000|2021-11-17 02:05:00|224.07|221.87|224.67|222.47|224.67|222.47|224.07|221.87|0
1637115000000|2021-11-17 02:10:00|224.46|222.26|225.07|222.87|225.27|223.07|224.46|222.26|0
1637115300000|2021-11-17 02:15:00|225.16|222.96|225.26|223.06|225.27|223.07|224.86|222.66|0
1637115600000|2021-11-17 02:20:00|225.46|223.26|225.46|223.26|225.67|223.47|225.26|223.06|0
1637115900000|2021-11-17 02:25:00|225.26|223.06|225.26|223.06|225.26|223.06|225.05|222.85|0
1637116200000|2021-11-17 02:30:00|225.46|223.26|225.05|222.85|225.46|223.26|224.85|222.65|0
1637116500000|2021-11-17 02:35:00|225.15|222.95|224.94|222.74|225.25|223.05|224.85|222.65|0
1637116800000|2021-11-17 02:40:00|224.64|222.44|224.44|222.24|224.85|222.65|224.44|222.24|0
1637117100000|2021-11-17 02:45:00|224.54|222.34|224.84|222.64|224.84|222.64|224.44|222.24|0
1637117400000|2021-11-17 02:50:00|224.73|222.53|223.63|221.43|224.73|222.53|223.32|221.12|0
1637117700000|2021-11-17 02:55:00|223.62|221.42|223.62|221.42|223.83|221.63|223.62|221.42|0
1637118000000|2021-11-17 03:00:00|223.52|221.32|224.22|222.02|224.42|222.22|223.42|221.22|0
1637118300000|2021-11-17 03:05:00|224.32|222.12|224.02|221.82|224.42|222.22|223.82|221.62|0
1637118600000|2021-11-17 03:10:00|223.91|221.71|223.41|221.21|224.02|221.82|223.01|220.81|0
1637118900000|2021-11-17 03:15:00|223.21|221.01|222.8|220.6|223.41|221.21|222.6|220.4|0
1637119200000|2021-11-17 03:20:00|222.6|220.4|221|218.8|222.6|220.4|220.8|218.6|0
1637119500000|2021-11-17 03:25:00|220.8|218.6|221.39|219.19|221.6|219.4|220.6|218.4|0
1637119800000|2021-11-17 03:30:00|221.59|219.39|221.79|219.59|221.99|219.79|221.39|219.19|0
1637120100000|2021-11-17 03:35:00|221.59|219.39|221.39|219.19|221.79|219.59|221.19|218.99|0
1637120400000|2021-11-17 03:40:00|221.28|219.08|220.38|218.18|221.59|219.39|219.98|217.78|0
1637120700000|2021-11-17 03:45:00|219.98|217.78|219.98|217.78|219.98|217.78|219.58|217.38|0
1637121000000|2021-11-17 03:50:00|220.18|217.98|220.57|218.37|220.58|218.38|219.98|217.78|0
1637121300000|2021-11-17 03:55:00|220.77|218.57|220.57|218.37|220.77|218.57|220.37|218.17|0
1637121600000|2021-11-17 04:00:00|220.77|218.57|221.17|218.97|221.37|219.17|220.77|218.57|0
1637121900000|2021-11-17 04:05:00|221.37|219.17|221.16|218.96|221.37|219.17|220.96|218.76|0
1637122200000|2021-11-17 04:10:00|220.96|218.76|221.96|219.76|222.16|219.96|220.96|218.76|0
1637122500000|2021-11-17 04:15:00|222.16|219.96|222.16|219.96|222.16|219.96|221.96|219.76|0
1637122800000|2021-11-17 04:20:00|221.96|219.76|221.55|219.35|222.16|219.96|221.55|219.35|0
1637123100000|2021-11-17 04:25:00|221.75|219.55|221.75|219.55|221.75|219.55|221.55|219.35|0
1637123400000|2021-11-17 04:30:00|221.55|219.35|221.34|219.14|221.55|219.35|221.14|218.94|0
1637123700000|2021-11-17 04:35:00|221.14|218.94|221.54|219.34|221.64|219.44|221.14|218.94|0
1637124000000|2021-11-17 04:40:00|221.74|219.54|221.74|219.54|221.94|219.74|221.54|219.34|0
1637124300000|2021-11-17 04:45:00|221.94|219.74|221.93|219.73|222.13|219.93|221.93|219.73|0
1637124600000|2021-11-17 04:50:00|222.53|220.33|222.73|220.53|222.73|220.53|222.33|220.13|0
1637124900000|2021-11-17 04:55:00|222.93|220.73|222.53|220.33|222.93|220.73|222.33|220.13|0
1637125200000|2021-11-17 05:00:00|222.73|220.53|222.93|220.73|223.53|221.33|222.73|220.53|0
1637125500000|2021-11-17 05:05:00|223.13|220.93|223.32|221.12|223.53|221.33|223.12|220.92|0
1637125800000|2021-11-17 05:10:00|223.52|221.32|222.92|220.72|223.52|221.32|222.92|220.72|0
1637126100000|2021-11-17 05:15:00|223.12|220.92|222.51|220.31|223.12|220.92|222.51|220.31|0
1637126400000|2021-11-17 05:20:00|222.61|220.41|222.51|220.31|222.91|220.71|222.31|220.11|0
1637126700000|2021-11-17 05:25:00|222.11|219.91|221.7|219.5|222.11|219.91|221.7|219.5|0
1637127000000|2021-11-17 05:30:00|221.9|219.7|222.7|220.5|222.9|220.7|221.9|219.7|0
1637127300000|2021-11-17 05:35:00|222.8|220.6|223.5|221.3|224.11|221.91|222.8|220.6|0
1637127600000|2021-11-17 05:40:00|223.7|221.5|223.3|221.1|223.7|221.5|223.1|220.9|0
1637127900000|2021-11-17 05:45:00|223.1|220.9|222.69|220.49|223.1|220.9|222.49|220.29|0
1637128200000|2021-11-17 05:50:00|222.49|220.29|222.69|220.49|222.89|220.69|222.49|220.29|0
1637128500000|2021-11-17 05:55:00|222.49|220.29|221.88|219.68|223.29|221.09|221.88|219.68|0
1637128800000|2021-11-17 06:00:00|221.68|219.48|222.08|219.88|222.28|220.08|221.68|219.48|0
1637129100000|2021-11-17 06:05:00|222.28|220.08|221.67|219.47|222.28|220.08|221.67|219.47|0
1637129400000|2021-11-17 06:10:00|221.57|219.37|221.87|219.67|221.87|219.67|221.27|219.07|0
1637129700000|2021-11-17 06:15:00|221.67|219.47|222.47|220.27|222.47|220.27|221.47|219.27|0
1637130000000|2021-11-17 06:20:00|222.67|220.47|223.07|220.87|223.07|220.87|222.26|220.06|0
1637130300000|2021-11-17 06:25:00|223.27|221.07|223.87|221.67|223.87|221.67|222.86|220.66|0
1637130600000|2021-11-17 06:30:00|223.66|221.46|223.46|221.26|223.87|221.67|223.46|221.26|0
1637130900000|2021-11-17 06:35:00|223.66|221.46|223.86|221.66|224.06|221.86|223.46|221.26|0
1637131200000|2021-11-17 06:40:00|223.66|221.46|223.25|221.05|223.86|221.66|223.05|220.85|0
1637131500000|2021-11-17 06:45:00|223.45|221.25|223.25|221.05|223.45|221.25|223.05|220.85|0
1637131800000|2021-11-17 06:50:00|223.34|221.14|223.44|221.24|223.65|221.45|223.25|221.05|0
1637132100000|2021-11-17 06:55:00|223.65|221.45|223.04|220.84|223.65|221.45|223.04|220.84|0
1637132400000|2021-11-17 07:00:00|223.24|221.04|223.24|221.04|223.53|221.33|223.13|220.93|0
1637132700000|2021-11-17 07:05:00|223.33|221.13|222.63|220.43|223.64|221.44|222.63|220.43|0
1637133000000|2021-11-17 07:10:00|222.43|220.23|221.62|219.42|222.63|220.43|221.62|219.42|0
1637133300000|2021-11-17 07:15:00|221.82|219.62|221.82|219.62|222.12|219.92|221.42|219.22|0
1637133600000|2021-11-17 07:20:00|221.71|219.51|222.22|220.02|222.22|220.02|221.62|219.42|0
1637133900000|2021-11-17 07:25:00|222.02|219.82|222.82|220.62|222.82|220.62|221.91|219.71|0
1637134200000|2021-11-17 07:30:00|222.61|220.41|223.21|221.01|223.21|221.01|222.61|220.41|0
1637134500000|2021-11-17 07:35:00|223.41|221.21|223.21|221.01|223.61|221.41|223.21|221.01|0
1637134800000|2021-11-17 07:40:00|223.01|220.81|223|220.8|223.21|221.01|222.7|220.5|0
1637135100000|2021-11-17 07:45:00|222.8|220.6|223.2|221|223.4|221.2|222.8|220.6|0
1637135400000|2021-11-17 07:50:00|223.4|221.2|224|221.8|224.41|222.21|223.2|221|0
1637135700000|2021-11-17 07:55:00|223.8|221.6|224.7|222.5|225.21|223.01|223.8|221.6|0
1637136000000|2021-11-17 08:00:00|225.01|222.81|224.86|222.66|225.06|222.86|224.06|221.86|0
1637136300000|2021-11-17 08:05:00|224.66|222.86|225.06|223.26|225.26|223.46|224.25|222.45|0
1637136600000|2021-11-17 08:10:00|224.86|223.06|225.66|223.86|226.27|224.47|224.86|223.06|0
1637136900000|2021-11-17 08:15:00|225.76|223.96|225.66|223.86|226.47|224.67|225.66|223.86|0
1637137200000|2021-11-17 08:20:00|225.86|224.06|226.66|224.86|226.66|224.86|225.66|223.86|0
1637137500000|2021-11-17 08:25:00|226.86|225.06|226.86|225.06|227.47|225.67|226.66|224.86|0
1637137800000|2021-11-17 08:30:00|226.66|224.86|226.05|224.25|226.86|225.06|225.65|223.85|0
1637138100000|2021-11-17 08:35:00|225.85|224.05|226.45|224.65|226.85|225.05|225.85|224.05|0
1637138400000|2021-11-17 08:40:00|226.25|224.45|227.05|225.25|227.25|225.45|226.24|224.44|0
1637138700000|2021-11-17 08:45:00|227.25|225.45|226.64|224.84|227.66|225.86|226.44|224.64|0
1637139000000|2021-11-17 08:50:00|226.54|224.74|226.64|224.84|226.84|225.04|226.44|224.64|0
1637139300000|2021-11-17 08:55:00|226.84|225.04|226.73|224.93|226.84|225.04|226.64|224.84|0
1637139600000|2021-11-17 09:00:00|226.84|225.04|226.63|224.83|226.84|225.04|226.43|224.63|0
1637139900000|2021-11-17 09:05:00|226.83|225.03|225.62|223.82|226.83|225.03|225.62|223.82|0
1637140200000|2021-11-17 09:10:00|225.82|224.02|225.41|223.61|225.82|224.02|225.21|223.41|0
1637140500000|2021-11-17 09:15:00|225.21|223.41|225.01|223.21|225.41|223.61|225.01|223.21|0
1637140800000|2021-11-17 09:20:00|224.8|223|225|223.2|225.21|223.41|224.8|223|0
1637141100000|2021-11-17 09:25:00|224.8|223|224.6|222.8|225|223.2|224.6|222.8|0
1637141400000|2021-11-17 09:30:00|224.59|222.79|223.99|222.19|224.59|222.79|223.79|221.99|0
1637141700000|2021-11-17 09:35:00|223.79|221.99|222.58|220.78|223.99|222.19|222.58|220.78|0
1637142000000|2021-11-17 09:40:00|222.38|220.58|222.77|220.97|223.18|221.38|222.38|220.58|0
1637142300000|2021-11-17 09:45:00|222.97|221.17|223.17|221.37|223.37|221.57|222.97|221.17|0
1637142600000|2021-11-17 09:50:00|222.97|221.17|222.57|220.77|223.17|221.37|222.57|220.77|0
1637142900000|2021-11-17 09:55:00|222.77|220.97|222.76|220.96|222.77|220.97|222.57|220.77|0
1637143200000|2021-11-17 10:00:00|222.86|221.06|223.36|221.56|223.56|221.76|222.76|220.96|0
1637143500000|2021-11-17 10:05:00|223.16|221.36|222.75|220.95|223.36|221.56|222.75|220.95|0
1637143800000|2021-11-17 10:10:00|222.55|220.75|222.55|220.75|222.75|220.95|222.35|220.55|0
1637144100000|2021-11-17 10:15:00|222.35|220.55|222.75|220.95|222.75|220.95|222.15|220.35|0
1637144400000|2021-11-17 10:20:00|222.55|220.75|221.94|220.14|223.15|221.35|221.94|220.14|0
1637144700000|2021-11-17 10:25:00|222.14|220.34|222.54|220.74|222.74|220.94|221.94|220.14|0
1637145000000|2021-11-17 10:30:00|222.63|220.83|222.74|220.94|222.74|220.94|222.14|220.34|0
1637145300000|2021-11-17 10:35:00|222.73|220.93|222.33|220.53|222.73|220.93|222.33|220.53|0
1637145600000|2021-11-17 10:40:00|222.13|220.33|222.73|220.93|222.93|221.13|222.13|220.33|0
1637145900000|2021-11-17 10:45:00|222.93|221.13|222.72|220.92|222.93|221.13|222.72|220.92|0
1637146200000|2021-11-17 10:50:00|222.82|221.02|222.52|220.72|223.02|221.22|222.52|220.72|0
1637146500000|2021-11-17 10:55:00|222.72|220.92|222.11|220.31|222.72|220.92|221.81|220.01|0
1637146800000|2021-11-17 11:00:00|222.31|220.51|221.51|219.71|222.31|220.51|221.51|219.71|0
1637147100000|2021-11-17 11:05:00|221.71|219.91|222.31|220.51|222.31|220.51|221.31|219.51|0
1637147400000|2021-11-17 11:10:00|222.4|220.6|222.5|220.7|222.51|220.71|222.3|220.5|0
1637147700000|2021-11-17 11:15:00|222.3|220.5|222.5|220.7|222.5|220.7|222.1|220.3|0
1637148000000|2021-11-17 11:20:00|222.3|220.5|222.5|220.7|222.9|221.1|222.3|220.5|0
1637148300000|2021-11-17 11:25:00|222.7|220.9|223.1|221.3|223.1|221.3|222.7|220.9|0
1637148600000|2021-11-17 11:30:00|223.09|221.29|223.09|221.29|223.5|221.7|222.99|221.19|0
1637148900000|2021-11-17 11:35:00|223.19|221.39|222.69|220.89|223.19|221.39|222.49|220.69|0
1637149200000|2021-11-17 11:40:00|222.68|220.88|222.08|220.28|222.89|221.09|222.08|220.28|0
1637149500000|2021-11-17 11:45:00|222.28|220.48|221.27|219.47|222.28|220.48|221.17|219.37|0
1637149800000|2021-11-17 11:50:00|221.37|219.57|221.87|220.07|221.87|220.07|221.07|219.27|0
1637150100000|2021-11-17 11:55:00|221.67|219.87|222.87|221.07|222.87|221.07|221.67|219.87|0
1637150400000|2021-11-17 12:00:00|223.07|221.27|224.07|222.27|224.28|222.48|222.87|221.07|0
1637150700000|2021-11-17 12:05:00|223.97|222.17|223.87|222.07|224.27|222.47|223.67|221.87|0
1637151000000|2021-11-17 12:10:00|224.07|222.27|223.46|221.66|224.07|222.27|223.46|221.66|0
1637151300000|2021-11-17 12:15:00|223.26|221.46|224.06|222.26|224.26|222.46|223.06|221.26|0
1637151600000|2021-11-17 12:20:00|224.16|222.36|224.26|222.46|224.26|222.46|223.86|222.06|0
1637151900000|2021-11-17 12:25:00|224.06|222.26|224.46|222.66|224.66|222.86|223.75|221.95|0
1637152200000|2021-11-17 12:30:00|224.35|222.55|224.66|222.86|224.66|222.86|224.26|222.46|0
1637152500000|2021-11-17 12:35:00|224.65|222.85|224.05|222.25|224.65|222.85|223.85|222.05|0
1637152800000|2021-11-17 12:40:00|223.94|222.14|223.84|222.04|224.05|222.25|223.64|221.84|0
1637153100000|2021-11-17 12:45:00|223.64|221.84|223.24|221.44|223.84|222.04|223.24|221.44|0
1637153400000|2021-11-17 12:50:00|223.23|221.43|222.83|221.03|223.43|221.63|222.83|221.03|0
1637153700000|2021-11-17 12:55:00|222.63|220.83|222.22|220.42|222.83|221.03|222.22|220.42|0
1637154000000|2021-11-17 13:00:00|222.32|220.52|220.62|218.82|222.32|220.52|220.62|218.82|0
1637154300000|2021-11-17 13:05:00|220.82|219.02|220.41|218.61|221.01|219.21|219.81|218.01|0
1637154600000|2021-11-17 13:10:00|220.61|218.81|218.41|216.61|220.71|218.91|217.81|216.01|0
1637154900000|2021-11-17 13:15:00|218.61|216.81|219|217.2|219.21|217.41|218.21|216.41|0
1637155200000|2021-11-17 13:20:00|219.1|217.3|220.6|218.8|220.8|219|218.8|217|0
1637155500000|2021-11-17 13:25:00|220.8|219|221.4|219.6|221.4|219.6|220.6|218.8|0
1637155800000|2021-11-17 13:30:00|221.49|219.69|221.19|219.39|222|220.2|220.99|219.19|0
1637156100000|2021-11-17 13:35:00|221.39|219.59|220.79|218.99|221.79|219.99|220.59|218.79|0
1637156400000|2021-11-17 13:40:00|220.99|219.19|220.18|218.38|221.39|219.59|220.18|218.38|0
1637156700000|2021-11-17 13:45:00|220.38|218.58|219.98|218.18|220.58|218.78|219.68|217.88|0
1637157000000|2021-11-17 13:50:00|220.18|218.38|220.38|218.58|220.78|218.98|220.08|218.28|0
1637157300000|2021-11-17 13:55:00|220.58|218.78|220.37|218.57|221.18|219.38|220.37|218.57|0
1637157600000|2021-11-17 14:00:00|220.57|218.77|219.97|218.17|220.77|218.97|219.97|218.17|0
1637157900000|2021-11-17 14:05:00|220.17|218.37|220.16|218.36|220.57|218.77|219.97|218.17|0
1637158200000|2021-11-17 14:10:00|220.36|218.56|221.16|219.36|221.16|219.36|220.16|218.36|0
1637158500000|2021-11-17 14:15:00|221.26|219.46|221.36|219.56|221.66|219.86|221.16|219.36|0
1637158800000|2021-11-17 14:20:00|221.16|219.36|221.76|219.96|221.96|220.16|221.16|219.36|0
1637159100000|2021-11-17 14:25:00|221.56|219.76|222.35|220.55|222.35|220.55|221.15|219.35|0
1637159400000|2021-11-17 14:30:00|222.76|220.96|218.75|216.95|222.76|220.96|218.15|216.35|0
1637159700000|2021-11-17 14:35:00|218.55|216.75|217.54|215.74|218.75|216.95|215.95|214.15|0
1637160000000|2021-11-17 14:40:00|216.74|214.94|218.33|216.53|218.73|216.93|215.95|214.15|0
1637160300000|2021-11-17 14:45:00|218.13|216.33|215.94|214.14|219.73|217.93|215.94|214.14|0
1637160600000|2021-11-17 14:50:00|215.74|213.94|212.21|210.41|215.74|213.94|210.67|208.87|0
1637160900000|2021-11-17 14:55:00|212.02|210.22|212.21|210.41|213|211.2|210.64|208.84|0
1637161200000|2021-11-17 15:00:00|211.23|209.43|215.36|213.56|215.56|213.76|210.83|209.03|0
1637161500000|2021-11-17 15:05:00|215.17|213.37|214.57|212.77|215.96|214.16|213.58|211.78|0
1637161800000|2021-11-17 15:10:00|214.77|212.97|216.75|214.95|216.75|214.95|214.77|212.97|0
1637162100000|2021-11-17 15:15:00|216.94|215.14|214.17|212.37|216.94|215.14|213.97|212.17|0
1637162400000|2021-11-17 15:20:00|214.36|212.56|214.16|212.36|214.56|212.76|212.98|211.18|0
1637162700000|2021-11-17 15:25:00|214.26|212.46|214.36|212.56|216.34|214.54|214.26|212.46|0
1637163000000|2021-11-17 15:30:00|214.55|212.75|217.13|215.33|217.33|215.53|214.16|212.36|0
1637163300000|2021-11-17 15:35:00|216.93|215.13|220.91|219.11|220.91|219.11|216.93|215.13|0
1637163600000|2021-11-17 15:40:00|220.51|218.71|219.11|217.31|221.11|219.31|218.51|216.71|0
1637163900000|2021-11-17 15:45:00|219.51|217.71|218.31|216.51|220.91|219.11|217.91|216.11|0
1637164200000|2021-11-17 15:50:00|218.11|216.31|216.94|215.14|218.91|217.11|215.36|213.56|0
1637164500000|2021-11-17 15:55:00|217.14|215.34|218.53|216.73|218.53|216.73|216.74|214.94|0
1637164800000|2021-11-17 16:00:00|218.33|216.53|217.93|216.13|218.93|217.13|217.34|215.54|0
1637165100000|2021-11-17 16:05:00|217.83|216.03|218.92|217.12|219.52|217.72|217.83|216.03|0
1637165400000|2021-11-17 16:10:00|218.73|216.93|218.52|216.72|219.12|217.32|218.13|216.33|0
1637165700000|2021-11-17 16:15:00|218.32|216.52|218.52|216.72|219.12|217.32|217.72|215.92|0
1637166000000|2021-11-17 16:20:00|218.12|216.32|216.12|214.32|219.52|217.72|215.93|214.13|0
1637166300000|2021-11-17 16:25:00|216.32|214.52|217.71|215.91|217.91|216.11|215.73|213.93|0
1637166600000|2021-11-17 16:30:00|217.11|215.31|217.71|215.91|218.11|216.31|216.92|215.12|0
1637166900000|2021-11-17 16:35:00|217.51|215.71|218.5|216.7|218.7|216.9|216.91|215.11|0
1637167200000|2021-11-17 16:40:00|218.7|216.9|219.1|217.3|220.3|218.5|218.5|216.7|0
1637167500000|2021-11-17 16:45:00|218.9|217.1|220.49|218.69|220.69|218.89|218.7|216.9|0
1637167800000|2021-11-17 16:50:00|220.69|218.89|220.53|218.73|220.89|219.09|219.49|217.69|0
1637168100000|2021-11-17 16:55:00|220.73|218.93|223.14|221.34|223.74|221.94|220.73|218.93|0
1637168400000|2021-11-17 17:00:00|223.34|221.54|222.13|220.33|223.94|222.14|221.53|219.73|0
1637168700000|2021-11-17 17:05:00|221.93|220.13|218.92|217.12|221.93|220.13|217.92|216.12|0
1637169000000|2021-11-17 17:10:00|218.52|216.72|217.92|216.12|219.32|217.52|217.92|216.12|0
1637169300000|2021-11-17 17:15:00|218.12|216.32|216.32|214.52|218.52|216.72|216.32|214.52|0
1637169600000|2021-11-17 17:20:00|216.13|214.33|214.93|213.13|217.32|215.52|214.73|212.93|0
1637169900000|2021-11-17 17:25:00|215.13|213.33|212.36|210.56|215.72|213.92|212.36|210.56|0
1637170200000|2021-11-17 17:30:00|212.16|210.36|214.33|212.53|214.33|212.53|211.96|210.16|0
1637170500000|2021-11-17 17:35:00|214.13|212.33|216.9|215.1|216.91|215.11|214.13|212.33|0
1637170800000|2021-11-17 17:40:00|216.71|214.91|215.51|213.71|217.1|215.3|213.93|212.13|0
1637171100000|2021-11-17 17:45:00|215.71|213.91|215.7|213.9|216.1|214.3|214.12|212.32|0
1637171400000|2021-11-17 17:50:00|215.6|213.8|214.31|212.51|215.7|213.9|213.52|211.72|0
1637171700000|2021-11-17 17:55:00|214.11|212.31|215.1|213.3|215.3|213.5|213.02|211.22|0
1637172000000|2021-11-17 18:00:00|215.3|213.5|215.89|214.09|216.49|214.69|213.91|212.11|0
1637172300000|2021-11-17 18:05:00|216.09|214.29|216.48|214.68|218.28|216.48|215.69|213.89|0
1637172600000|2021-11-17 18:10:00|216.68|214.88|216.68|214.88|217.08|215.28|214.7|212.9|0
1637172900000|2021-11-17 18:15:00|216.48|214.68|215.97|214.17|216.48|214.68|214.69|212.89|0
1637173200000|2021-11-17 18:20:00|215.88|214.08|217.47|215.67|217.67|215.87|214.98|213.18|0
1637173500000|2021-11-17 18:25:00|217.27|215.47|217.66|215.86|218.26|216.46|217.27|215.47|0
1637173800000|2021-11-17 18:30:00|217.86|216.06|217.26|215.46|218.06|216.26|216.47|214.67|0
1637174100000|2021-11-17 18:35:00|217.46|215.66|218.25|216.45|218.45|216.65|216.66|214.86|0
1637174400000|2021-11-17 18:40:00|218.05|216.25|219.25|217.45|219.45|217.65|217.45|215.65|0
1637174700000|2021-11-17 18:45:00|219.45|217.65|217.65|215.85|219.45|217.65|217.65|215.85|0
1637175000000|2021-11-17 18:50:00|218.04|216.24|219.24|217.44|219.44|217.64|217.65|215.85|0
1637175300000|2021-11-17 18:55:00|219.33|217.53|220.04|218.24|220.44|218.64|218.84|217.04|0
1637175600000|2021-11-17 19:00:00|220.13|218.33|219.63|217.83|220.24|218.44|218.63|216.83|0
1637175900000|2021-11-17 19:05:00|219.43|217.63|219.03|217.23|219.73|217.93|218.83|217.03|0
1637176200000|2021-11-17 19:10:00|219.23|217.43|218.22|216.42|219.23|217.43|217.63|215.83|0
1637176500000|2021-11-17 19:15:00|218.03|216.23|216.83|215.03|218.82|217.02|215.63|213.83|0
1637176800000|2021-11-17 19:20:00|216.63|214.83|214.84|213.04|216.63|214.83|214.24|212.44|0
1637177100000|2021-11-17 19:25:00|215.03|213.23|215.63|213.83|216.22|214.42|214.24|212.44|0
1637177400000|2021-11-17 19:30:00|215.23|213.43|214.23|212.43|216.02|214.22|214.23|212.43|0
1637177700000|2021-11-17 19:35:00|214.43|212.63|215.22|213.42|216.02|214.22|214.23|212.43|0
1637178000000|2021-11-17 19:40:00|215.42|213.62|216.41|214.61|216.61|214.81|215.22|213.42|0
1637178300000|2021-11-17 19:45:00|216.21|214.41|218|216.2|218|216.2|216.21|214.41|0
1637178600000|2021-11-17 19:50:00|217.89|216.09|216.8|215|218.4|216.6|216.4|214.6|0
1637178900000|2021-11-17 19:55:00|217|215.2|218.19|216.39|218.39|216.59|216.6|214.8|0
1637179200000|2021-11-17 20:00:00|218.39|216.59|215.4|213.6|218.59|216.79|215.4|213.6|0
1637179500000|2021-11-17 20:05:00|215.6|213.8|215.88|214.08|216.57|214.77|214.69|212.89|0
1637179800000|2021-11-17 20:10:00|215.68|213.88|216.27|214.47|216.47|214.67|215.68|213.88|0
1637180100000|2021-11-17 20:15:00|216.47|214.67|217.06|215.26|219.45|217.65|216.47|214.67|0
1637180400000|2021-11-17 20:20:00|217.26|215.46|218.65|216.85|218.85|217.05|217.06|215.26|0
1637180700000|2021-11-17 20:25:00|218.85|217.05|217.65|215.85|219.25|217.45|217.45|215.65|0
1637181000000|2021-11-17 20:30:00|217.85|216.05|218.24|216.44|218.44|216.64|216.85|215.05|0
1637181300000|2021-11-17 20:35:00|218.44|216.64|218.84|217.04|219.64|217.84|217.84|216.04|0
1637181600000|2021-11-17 20:40:00|218.93|217.13|218.53|216.73|219.23|217.43|217.44|215.64|0
1637181900000|2021-11-17 20:45:00|218.24|216.44|218.83|217.03|220.63|218.83|218.03|216.23|0
1637182200000|2021-11-17 20:50:00|218.63|216.83|217.43|215.63|219.23|217.43|217.43|215.63|0
1637182500000|2021-11-17 20:55:00|217.23|215.43|215.84|214.04|217.43|215.63|214.85|213.05|0
1637182800000|2021-11-17 21:00:00|216.04|214.24|214.64|212.84|216.04|214.24|214.25|212.45|0
1637183100000|2021-11-17 21:05:00|214.84|213.04|212.66|210.86|215.04|213.24|212.66|210.86|0
1637183400000|2021-11-17 21:10:00|212.86|211.06|214.83|213.03|215.43|213.63|212.86|211.06|0
1637183700000|2021-11-17 21:15:00|214.44|212.24|214.83|212.63|214.83|212.63|214.04|211.84|0
1637184000000|2021-11-17 21:20:00|215.03|212.83|214.63|212.43|215.62|213.42|214.43|212.23|0
1637184300000|2021-11-17 21:25:00|214.83|212.63|214.82|212.62|215.03|212.83|214.43|212.23|0
1637184600000|2021-11-17 21:30:00|214.63|212.43|214.62|212.42|214.82|212.62|214.62|212.42|0
1637184900000|2021-11-17 21:35:00|214.82|212.62|215.31|213.11|215.31|213.11|214.62|212.42|0
1637185200000|2021-11-17 21:40:00|215.21|213.01|215.21|213.01|215.41|213.21|215.01|212.81|0
1637185500000|2021-11-17 21:45:00|215.4|213.2|215.4|213.2|215.4|213.2|215.4|213.2|0
1637185800000|2021-11-17 21:50:00|215.2|213|215|212.8|215.2|213|215|212.8|0
1637186100000|2021-11-17 21:55:00|215.2|213|215.24|213.04|215.29|213.09|215|212.8|0
1637186400000|2021-11-17 22:00:00|215.18|212.98|215.18|212.98|215.18|212.98|215.15|212.95|0
1637186700000|2021-11-17 22:05:00|215.24|213.04|215.35|213.15|215.35|213.15|215.15|212.95|0
1637187000000|2021-11-17 22:10:00|215.24|213.04|215.06|212.86|215.35|213.15|215.03|212.83|0
1637187300000|2021-11-17 22:15:00|215.17|212.97|215.08|212.88|215.36|213.16|215.08|212.88|0
1637187600000|2021-11-17 22:20:00|215.05|212.85|215.02|212.82|215.08|212.88|214.99|212.79|0
1637187900000|2021-11-17 22:25:00|214.99|212.79|215.05|212.85|215.05|212.85|214.82|212.62|0
1637188200000|2021-11-17 22:30:00|215.07|212.87|215.01|212.81|215.07|212.87|215.01|212.81|0
1637188500000|2021-11-17 22:35:00|214.98|212.78|214.97|212.77|214.98|212.78|214.97|212.77|0
1637189100000|2021-11-17 22:45:00|215|212.8|214.86|212.66|215|212.8|214.72|212.52|0
1637189400000|2021-11-17 22:50:00|214.85|212.65|214.91|212.71|215.03|212.83|214.82|212.62|0
1637189700000|2021-11-17 22:55:00|214.73|212.53|214.7|212.5|214.85|212.65|214.7|212.5|0
1637190000000|2021-11-17 23:00:00|215.24|213.04|216.33|214.13|216.43|214.23|215.24|213.04|0
1637190300000|2021-11-17 23:05:00|216.13|213.93|215.54|213.34|216.33|214.13|215.54|213.34|0
1637190600000|2021-11-17 23:10:00|215.74|213.54|214.54|212.34|215.74|213.54|214.54|212.34|0
1637190900000|2021-11-17 23:15:00|214.94|212.74|215.33|213.13|215.33|213.13|214.54|212.34|0
1637191200000|2021-11-17 23:20:00|215.53|213.33|215.13|212.93|215.73|213.53|214.93|212.73|0
1637191500000|2021-11-17 23:25:00|214.93|212.73|216.31|214.11|216.51|214.31|214.93|212.73|0
1637191800000|2021-11-17 23:30:00|216.51|214.31|216.51|214.31|216.71|214.51|215.52|213.32|0
1637192100000|2021-11-17 23:35:00|216.71|214.51|216.9|214.7|216.91|214.71|216.51|214.31|0
1637192400000|2021-11-17 23:40:00|216.7|214.5|217.5|215.3|217.5|215.3|216.5|214.3|0
1637192700000|2021-11-17 23:45:00|217.3|215.1|216.9|214.7|217.5|215.3|216.9|214.7|0
1637193000000|2021-11-17 23:50:00|217.09|214.89|217.29|215.09|217.49|215.29|217.09|214.89|0
1637193300000|2021-11-17 23:55:00|217.38|215.18|217.68|215.48|217.68|215.48|217.09|214.89|0
1637193600000|2021-11-18 00:00:00|217.48|215.28|218.08|215.88|218.28|216.08|216.88|214.68|0
1637193900000|2021-11-18 00:05:00|217.88|215.68|217.68|215.48|218.48|216.28|217.68|215.48|0
1637194200000|2021-11-18 00:10:00|217.87|215.67|217.07|214.87|218.07|215.87|216.88|214.68|0
1637194500000|2021-11-18 00:15:00|216.88|214.68|217.36|215.16|217.47|215.27|216.87|214.67|0
1637194800000|2021-11-18 00:20:00|217.27|215.07|218.46|216.26|218.56|216.36|217.27|215.07|0
1637195100000|2021-11-18 00:25:00|218.26|216.06|218.26|216.06|218.66|216.46|218.06|215.86|0
1637195400000|2021-11-18 00:30:00|218.46|216.26|218.05|215.85|218.65|216.45|217.86|215.66|0
1637195700000|2021-11-18 00:35:00|217.85|215.65|218.45|216.25|218.45|216.25|217.65|215.45|0
1637196000000|2021-11-18 00:40:00|218.25|216.05|218.05|215.85|218.45|216.25|217.85|215.65|0
1637196300000|2021-11-18 00:45:00|219.04|216.84|218.84|216.64|219.44|217.24|218.44|216.24|0
1637196600000|2021-11-18 00:50:00|219.04|216.84|218.44|216.24|219.04|216.84|218.44|216.24|0
1637196900000|2021-11-18 00:55:00|218.64|216.44|218.03|215.83|218.83|216.63|218.03|215.83|0
1637197200000|2021-11-18 01:00:00|218.43|216.23|218.03|215.83|218.63|216.43|218.03|215.83|0
1637197500000|2021-11-18 01:05:00|218.23|216.03|218.23|216.03|218.43|216.23|217.83|215.63|0
1637197800000|2021-11-18 01:10:00|218.12|215.92|217.42|215.22|218.23|216.03|217.42|215.22|0
1637198100000|2021-11-18 01:15:00|217.23|215.03|217.62|215.42|217.82|215.62|217.02|214.82|0
1637198400000|2021-11-18 01:20:00|217.82|215.62|217.22|215.02|218.02|215.82|217.22|215.02|0
1637198700000|2021-11-18 01:25:00|217.02|214.82|217.81|215.61|218.21|216.01|217.02|214.82|0
1637199000000|2021-11-18 01:30:00|217.61|215.41|217.81|215.61|217.81|215.61|217.21|215.01|0
1637199300000|2021-11-18 01:35:00|217.61|215.41|217.6|215.4|218.01|215.81|217.6|215.4|0
1637199600000|2021-11-18 01:40:00|217.4|215.2|217.2|215|218.2|216|217.2|215|0
1637199900000|2021-11-18 01:45:00|217.1|214.9|217.6|215.4|217.8|215.6|217|214.8|0
1637200200000|2021-11-18 01:50:00|217.4|215.2|216.99|214.79|217.6|215.4|216.8|214.6|0
1637200500000|2021-11-18 01:55:00|217.19|214.99|217.39|215.19|217.59|215.39|217.19|214.99|0
1637200800000|2021-11-18 02:00:00|217.19|214.99|217.98|215.78|218.18|215.98|217.19|214.99|0
1637201100000|2021-11-18 02:05:00|218.18|215.98|217.58|215.38|218.38|216.18|217.58|215.38|0
1637201400000|2021-11-18 02:10:00|217.38|215.18|216.78|214.58|217.98|215.78|216.38|214.18|0
1637201700000|2021-11-18 02:15:00|216.58|214.38|215.98|213.78|216.58|214.38|215.59|213.39|0
1637202000000|2021-11-18 02:20:00|215.78|213.58|215.98|213.78|216.18|213.98|215.68|213.48|0
1637202300000|2021-11-18 02:25:00|216.17|213.97|217.17|214.97|217.17|214.97|216.07|213.87|0
1637202600000|2021-11-18 02:30:00|217.26|215.06|217.96|215.76|218.36|216.16|217.26|215.06|0
1637202900000|2021-11-18 02:35:00|218.16|215.96|219.15|216.95|219.15|216.95|217.96|215.76|0
1637203200000|2021-11-18 02:40:00|218.95|216.75|218.55|216.35|219.15|216.95|218.35|216.15|0
1637203500000|2021-11-18 02:45:00|218.35|216.15|218.35|216.15|218.55|216.35|218.15|215.95|0
1637203800000|2021-11-18 02:50:00|218.55|216.35|217.94|215.74|218.55|216.35|217.94|215.74|0
1637204100000|2021-11-18 02:55:00|218.04|215.84|217.74|215.54|218.14|215.94|217.54|215.34|0
1637204400000|2021-11-18 03:00:00|217.54|215.34|217.34|215.14|217.74|215.54|216.94|214.74|0
1637204700000|2021-11-18 03:05:00|217.54|215.34|217.53|215.33|218.13|215.93|217.53|215.33|0
1637205000000|2021-11-18 03:10:00|217.33|215.13|217.53|215.33|217.73|215.53|217.33|215.13|0
1637205300000|2021-11-18 03:15:00|217.73|215.53|216.93|214.73|217.73|215.53|216.93|214.73|0
1637205600000|2021-11-18 03:20:00|216.73|214.53|216.92|214.72|217.32|215.12|216.72|214.52|0
1637205900000|2021-11-18 03:25:00|217.12|214.92|217.32|215.12|217.52|215.32|216.92|214.72|0
1637206200000|2021-11-18 03:30:00|217.12|214.92|217.31|215.11|217.52|215.32|217.12|214.92|0
1637206500000|2021-11-18 03:35:00|217.11|214.91|217.51|215.31|218.11|215.91|217.11|214.91|0
1637206800000|2021-11-18 03:40:00|217.31|215.11|217.9|215.7|218.1|215.9|217.31|215.11|0
1637207100000|2021-11-18 03:45:00|218.1|215.9|218.3|216.1|218.3|216.1|217.9|215.7|0
1637207400000|2021-11-18 03:50:00|218.5|216.3|218.29|216.09|218.7|216.5|218.29|216.09|0
1637207700000|2021-11-18 03:55:00|218.39|216.19|217.89|215.69|218.49|216.29|217.89|215.69|0
1637208000000|2021-11-18 04:00:00|217.99|215.79|218.29|216.09|218.29|216.09|217.89|215.69|0
1637208300000|2021-11-18 04:05:00|218.49|216.29|218.08|215.88|218.49|216.29|218.08|215.88|0
1637208600000|2021-11-18 04:10:00|218.28|216.08|217.98|215.78|218.48|216.28|217.88|215.68|0
1637208900000|2021-11-18 04:15:00|217.88|215.68|218.67|216.47|218.68|216.48|217.88|215.68|0
1637209200000|2021-11-18 04:20:00|218.47|216.27|218.67|216.47|218.67|216.47|218.47|216.27|0
1637209500000|2021-11-18 04:25:00|218.57|216.37|218.67|216.47|218.76|216.56|218.47|216.27|0
1637209800000|2021-11-18 04:30:00|218.56|216.36|218.66|216.46|218.86|216.66|218.47|216.27|0
1637210100000|2021-11-18 04:35:00|218.76|216.56|218.66|216.46|218.86|216.66|218.46|216.26|0
1637210400000|2021-11-18 04:40:00|218.46|216.26|218.45|216.25|218.66|216.46|218.45|216.25|0
1637210700000|2021-11-18 04:45:00|218.65|216.45|218.65|216.45|218.65|216.45|218.65|216.45|0
1637211000000|2021-11-18 04:50:00|218.85|216.65|219.05|216.85|219.05|216.85|218.85|216.65|0
1637211300000|2021-11-18 04:55:00|218.85|216.65|219.44|217.24|219.64|217.44|218.84|216.64|0
1637211600000|2021-11-18 05:00:00|219.64|217.44|220.84|218.64|220.84|218.64|219.64|217.44|0
1637211900000|2021-11-18 05:05:00|221.04|218.84|220.64|218.44|221.44|219.24|220.04|217.84|0
1637212200000|2021-11-18 05:10:00|220.44|218.24|220.63|218.43|220.83|218.63|220.13|217.93|0
1637212500000|2021-11-18 05:15:00|220.83|218.63|220.03|217.83|220.83|218.63|220.03|217.83|0
1637212800000|2021-11-18 05:20:00|220.12|217.92|220.22|218.02|220.63|218.43|220.12|217.92|0
1637213100000|2021-11-18 05:25:00|220.42|218.22|220.42|218.22|220.62|218.42|220.22|218.02|0
1637213400000|2021-11-18 05:30:00|220.62|218.42|221.22|219.02|221.22|219.02|220.42|218.22|0
1637213700000|2021-11-18 05:35:00|221.31|219.11|221.01|218.81|221.42|219.22|221.01|218.81|0
1637214000000|2021-11-18 05:40:00|220.81|218.61|220.91|218.71|221.31|219.11|220.81|218.61|0
1637214300000|2021-11-18 05:45:00|220.81|218.61|220.4|218.2|221.01|218.81|220.3|218.1|0
1637214600000|2021-11-18 05:50:00|220.2|218|219.8|217.6|220.4|218.2|219.6|217.4|0
1637214900000|2021-11-18 05:55:00|219.7|217.5|219.8|217.6|220|217.8|219.6|217.4|0
1637215200000|2021-11-18 06:00:00|219.69|217.49|220.19|217.99|220.4|218.2|219.6|217.4|0
1637215500000|2021-11-18 06:05:00|220.39|218.19|220.19|217.99|220.39|218.19|219.99|217.79|0
1637215800000|2021-11-18 06:10:00|219.99|217.79|219.98|217.78|220.19|217.99|219.78|217.58|0
1637216100000|2021-11-18 06:15:00|220.18|217.98|220.18|217.98|220.18|217.98|219.98|217.78|0
1637216400000|2021-11-18 06:20:00|219.98|217.78|220.18|217.98|220.38|218.18|219.98|217.78|0
1637216700000|2021-11-18 06:25:00|219.98|217.78|220.57|218.37|220.58|218.38|219.98|217.78|0
1637217000000|2021-11-18 06:30:00|220.37|218.17|220.37|218.17|220.57|218.37|220.17|217.97|0
1637217300000|2021-11-18 06:35:00|220.57|218.37|220.77|218.57|220.77|218.57|220.57|218.37|0
1637217600000|2021-11-18 06:40:00|220.97|218.77|221.16|218.96|221.17|218.97|220.96|218.76|0
1637217900000|2021-11-18 06:45:00|220.96|218.76|220.56|218.36|220.96|218.76|220.36|218.16|0
1637218200000|2021-11-18 06:50:00|220.45|218.25|219.95|217.75|220.56|218.36|219.95|217.75|0
1637218500000|2021-11-18 06:55:00|220.15|217.95|220.95|218.75|220.95|218.75|219.95|217.75|0
1637218800000|2021-11-18 07:00:00|220.75|218.55|220.55|218.35|221.15|218.95|220.35|218.15|0
1637219100000|2021-11-18 07:05:00|220.75|218.55|221.35|219.15|221.35|219.15|220.55|218.35|0
1637219400000|2021-11-18 07:10:00|221.55|219.35|222.15|219.95|222.35|220.15|221.34|219.14|0
1637219700000|2021-11-18 07:15:00|222.35|220.15|221.94|219.74|222.35|220.15|221.74|219.54|0
1637220000000|2021-11-18 07:20:00|221.74|219.54|222.14|219.94|222.14|219.94|221.54|219.34|0
1637220300000|2021-11-18 07:25:00|222.03|219.83|221.93|219.73|222.14|219.94|221.93|219.73|0
1637220600000|2021-11-18 07:30:00|221.73|219.53|221.73|219.53|222.13|219.93|221.73|219.53|0
1637220900000|2021-11-18 07:35:00|221.82|219.62|221.32|219.12|221.93|219.73|221.32|219.12|0
1637221200000|2021-11-18 07:40:00|221.52|219.32|222.12|219.92|222.12|219.92|221.32|219.12|0
1637221500000|2021-11-18 07:45:00|221.92|219.72|221.72|219.52|222.12|219.92|221.72|219.52|0
1637221800000|2021-11-18 07:50:00|221.92|219.72|222.12|219.92|222.42|220.22|221.91|219.71|0
1637222100000|2021-11-18 07:55:00|222.32|220.12|222.51|220.31|222.92|220.72|222.32|220.12|0
1637222400000|2021-11-18 08:00:00|222.41|220.21|221.91|219.71|222.51|220.31|221.71|219.51|0
1637222700000|2021-11-18 08:05:00|221.71|219.91|223.47|221.67|223.7|221.9|221.71|219.91|0
1637223000000|2021-11-18 08:10:00|223.57|221.77|223.27|221.47|223.67|221.87|222.86|221.06|0
1637223300000|2021-11-18 08:15:00|223.47|221.67|223.66|221.86|224.47|222.67|223.47|221.67|0
1637223600000|2021-11-18 08:20:00|223.87|222.07|224.67|222.87|224.67|222.87|223.87|222.07|0
1637223900000|2021-11-18 08:25:00|224.47|222.67|225.07|223.27|225.07|223.27|224.06|222.26|0
1637224200000|2021-11-18 08:30:00|224.87|223.07|223.45|221.65|224.87|223.07|223.05|221.25|0
1637224500000|2021-11-18 08:35:00|223.55|221.75|224.66|222.86|224.66|222.86|223.45|221.65|0
1637224800000|2021-11-18 08:40:00|224.46|222.66|224.45|222.65|224.66|222.86|223.65|221.85|0
1637225100000|2021-11-18 08:45:00|224.55|222.75|224.85|223.05|225.26|223.46|224.45|222.65|0
1637225400000|2021-11-18 08:50:00|224.65|222.85|224.65|222.85|224.85|223.05|224.45|222.65|0
1637225700000|2021-11-18 08:55:00|224.85|223.05|225.65|223.85|225.65|223.85|224.65|222.85|0
1637226000000|2021-11-18 09:00:00|225.45|223.65|227.88|226.08|229.1|227.3|225.25|223.45|0
1637226300000|2021-11-18 09:05:00|228.29|226.49|228.08|226.28|228.49|226.69|227.27|225.47|0
1637226600000|2021-11-18 09:10:00|227.88|226.08|227.87|226.07|228.08|226.28|227.27|225.47|0
1637226900000|2021-11-18 09:15:00|228.08|226.28|228.07|226.27|228.08|226.28|227.67|225.87|0
1637227200000|2021-11-18 09:20:00|228.28|226.48|229.09|227.29|229.09|227.29|228.28|226.48|0
1637227500000|2021-11-18 09:25:00|229.18|227.38|229.08|227.28|229.49|227.69|228.88|227.08|0
1637227800000|2021-11-18 09:30:00|229.18|227.38|228.84|227.04|229.65|227.85|228.43|226.63|0
1637228100000|2021-11-18 09:35:00|228.63|226.83|228.63|226.83|228.84|227.04|227.62|225.82|0
1637228400000|2021-11-18 09:40:00|228.43|226.63|228.02|226.22|228.63|226.83|227.82|226.02|0
1637228700000|2021-11-18 09:45:00|228.22|226.42|227.81|226.01|228.42|226.62|227.61|225.81|0
1637229000000|2021-11-18 09:50:00|227.61|225.81|227|225.2|227.61|225.81|226.6|224.8|0
1637229300000|2021-11-18 09:55:00|226.8|225|226.19|224.39|227.2|225.4|225.99|224.19|0
1637229600000|2021-11-18 10:00:00|225.79|223.99|225.18|223.38|226.19|224.39|225.18|223.38|0
1637229900000|2021-11-18 10:05:00|224.98|223.18|225.78|223.98|225.98|224.18|224.57|222.77|0
1637230200000|2021-11-18 10:10:00|225.98|224.18|226.38|224.58|226.58|224.78|225.98|224.18|0
1637230500000|2021-11-18 10:15:00|226.18|224.38|226.58|224.78|226.68|224.88|226.18|224.38|0
1637230800000|2021-11-18 10:20:00|226.37|224.57|225.97|224.17|226.37|224.57|225.97|224.17|0
1637231100000|2021-11-18 10:25:00|226.17|224.37|226.37|224.57|226.77|224.97|225.97|224.17|0
1637231400000|2021-11-18 10:30:00|226.17|224.37|226.36|224.56|226.37|224.57|225.96|224.16|0
1637231700000|2021-11-18 10:35:00|226.56|224.76|226.36|224.56|226.77|224.97|225.96|224.16|0
1637232000000|2021-11-18 10:40:00|226.56|224.76|226.56|224.76|226.56|224.76|226.16|224.36|0
1637232300000|2021-11-18 10:45:00|226.35|224.55|226.15|224.35|226.56|224.76|225.95|224.15|0
1637232600000|2021-11-18 10:50:00|226.04|224.24|226.75|224.95|226.75|224.95|225.74|223.94|0
1637232900000|2021-11-18 10:55:00|226.85|225.05|227.76|225.96|227.76|225.96|226.75|224.95|0
1637233200000|2021-11-18 11:00:00|227.56|225.76|226.95|225.15|227.76|225.96|226.95|225.15|0
1637233500000|2021-11-18 11:05:00|226.74|224.94|226.34|224.54|226.74|224.94|226.13|224.33|0
1637233800000|2021-11-18 11:10:00|226.54|224.74|227.03|225.23|227.14|225.34|226.03|224.23|0
1637234100000|2021-11-18 11:15:00|227.14|225.34|227.34|225.54|227.54|225.74|227.14|225.34|0
1637234400000|2021-11-18 11:20:00|227.54|225.74|228.35|226.55|228.75|226.95|227.54|225.74|0
1637234700000|2021-11-18 11:25:00|228.44|226.64|228.54|226.74|229.36|227.56|228.44|226.64|0
1637235000000|2021-11-18 11:30:00|228.75|226.95|228.14|226.34|228.95|227.15|228.14|226.34|0
1637235300000|2021-11-18 11:35:00|228.34|226.54|228.13|226.33|228.34|226.54|227.93|226.13|0
1637235600000|2021-11-18 11:40:00|228.33|226.53|227.72|225.92|228.53|226.73|227.62|225.82|0
1637235900000|2021-11-18 11:45:00|227.93|226.13|228.53|226.73|228.53|226.73|227.92|226.12|0
1637236200000|2021-11-18 11:50:00|228.63|226.83|227.92|226.12|228.93|227.13|227.72|225.92|0
1637236500000|2021-11-18 11:55:00|227.72|225.92|227.71|225.91|227.92|226.12|227.51|225.71|0
1637236800000|2021-11-18 12:00:00|227.91|226.11|227.3|225.5|228.12|226.32|226.9|225.1|0
1637237100000|2021-11-18 12:05:00|227.1|225.3|226.49|224.69|227.4|225.6|226.29|224.49|0
1637237400000|2021-11-18 12:10:00|226.29|224.49|225.78|223.98|226.69|224.89|225.68|223.88|0
1637237700000|2021-11-18 12:15:00|225.68|223.88|225.07|223.27|225.88|224.08|225.07|223.27|0
1637238000000|2021-11-18 12:20:00|225.27|223.47|226.07|224.27|226.08|224.28|225.27|223.47|0
1637238300000|2021-11-18 12:25:00|226.17|224.37|226.07|224.27|226.28|224.48|225.87|224.07|0
1637238600000|2021-11-18 12:30:00|226.27|224.47|225.86|224.06|226.37|224.57|225.76|223.96|0
1637238900000|2021-11-18 12:35:00|225.76|223.96|225.26|223.46|225.86|224.06|225.05|223.25|0
1637239200000|2021-11-18 12:40:00|225.05|223.25|224.65|222.85|225.15|223.35|224.45|222.65|0
1637239500000|2021-11-18 12:45:00|224.45|222.65|224.34|222.54|224.85|223.05|224.24|222.44|0
1637239800000|2021-11-18 12:50:00|224.44|222.64|225.04|223.24|225.04|223.24|224.24|222.44|0
1637240100000|2021-11-18 12:55:00|224.84|223.04|224.64|222.84|224.84|223.04|224.23|222.43|0
1637240400000|2021-11-18 13:00:00|224.84|223.04|224.23|222.43|225.44|223.64|224.03|222.23|0
1637240700000|2021-11-18 13:05:00|224.43|222.63|225.23|223.43|225.43|223.63|224.43|222.63|0
1637241000000|2021-11-18 13:10:00|225.03|223.23|225.23|223.43|225.23|223.43|224.83|223.03|0
1637241300000|2021-11-18 13:15:00|225.03|223.23|224.22|222.42|225.23|223.43|224.22|222.42|0
1637241600000|2021-11-18 13:20:00|224.11|222.31|224.01|222.21|224.62|222.82|223.81|222.01|0
1637241900000|2021-11-18 13:25:00|223.91|222.11|224.31|222.51|224.41|222.61|223.81|222.01|0
1637242200000|2021-11-18 13:30:00|224.41|222.61|224.81|223.01|225.42|223.62|224.31|222.51|0
1637242500000|2021-11-18 13:35:00|225.01|223.21|226.22|224.42|226.62|224.82|225.01|223.21|0
1637242800000|2021-11-18 13:40:00|226.42|224.62|224.6|222.8|226.42|224.62|224.2|222.4|0
1637243100000|2021-11-18 13:45:00|224.4|222.6|225.2|223.4|225.61|223.81|224|222.2|0
1637243400000|2021-11-18 13:50:00|225|223.2|224.79|222.99|225.4|223.6|224.39|222.59|0
1637243700000|2021-11-18 13:55:00|224.59|222.79|224.39|222.59|224.79|222.99|224.39|222.59|0
1637244000000|2021-11-18 14:00:00|224.59|222.79|225.39|223.59|225.39|223.59|224.59|222.79|0
1637244300000|2021-11-18 14:05:00|225.29|223.49|225.79|223.99|225.99|224.19|225.19|223.39|0
1637244600000|2021-11-18 14:10:00|225.59|223.79|226.59|224.79|226.8|225|225.59|223.79|0
1637244900000|2021-11-18 14:15:00|226.39|224.59|226.19|224.39|226.59|224.79|225.98|224.18|0
1637245200000|2021-11-18 14:20:00|225.98|224.18|224.77|222.97|225.98|224.18|224.77|222.97|0
1637245500000|2021-11-18 14:25:00|224.57|222.77|224.77|222.97|224.97|223.17|223.86|222.06|0
1637245800000|2021-11-18 14:30:00|224.56|222.76|220.75|218.95|224.97|223.17|219.75|217.95|0
1637246100000|2021-11-18 14:35:00|220.95|219.15|221.94|220.14|221.94|220.14|218.75|216.95|0
1637246400000|2021-11-18 14:40:00|222.14|220.34|220.14|218.34|222.55|220.75|219.94|218.14|0
1637246700000|2021-11-18 14:45:00|219.94|218.14|222.14|220.34|223.75|221.95|219.74|217.94|0
1637247000000|2021-11-18 14:50:00|222.23|220.43|218.14|216.34|222.34|220.54|217.14|215.34|0
1637247300000|2021-11-18 14:55:00|218.33|216.53|218.73|216.93|219.53|217.73|216.94|215.14|0
1637247600000|2021-11-18 15:00:00|218.33|216.53|218.72|216.92|219.52|217.72|216.94|215.14|0
1637247900000|2021-11-18 15:05:00|219.12|217.32|214.35|212.55|220.12|218.32|214.35|212.55|0
1637248200000|2021-11-18 15:10:00|214.15|212.35|209.87|208.07|214.15|212.35|202.39|200.59|0
1637248500000|2021-11-18 15:15:00|210.06|208.26|205.79|203.99|211.61|209.81|205.79|203.99|0
1637248800000|2021-11-18 15:20:00|205.21|203.41|207.33|205.53|208.11|206.31|203.28|201.48|0
1637249100000|2021-11-18 15:25:00|206.94|205.14|206.16|204.36|208.11|206.31|205.2|203.4|0
1637249400000|2021-11-18 15:30:00|205.97|204.17|210.04|208.24|211.02|209.22|205.97|204.17|0
1637249700000|2021-11-18 15:35:00|209.85|208.05|211.6|209.8|212.78|210.98|209.85|208.05|0
1637250000000|2021-11-18 15:40:00|212.19|210.39|208.87|207.07|212.97|211.17|208.28|206.48|0
1637250300000|2021-11-18 15:45:00|209.06|207.26|210.81|209.01|211.01|209.21|208.48|206.68|0
1637250600000|2021-11-18 15:50:00|210.42|208.62|211|209.2|212.57|210.77|209.83|208.03|0
1637250900000|2021-11-18 15:55:00|210.81|209.01|211|209.2|212.37|210.57|209.83|208.03|0
1637251200000|2021-11-18 16:00:00|211.2|209.4|208.22|206.42|211.79|209.99|208.22|206.42|0
1637251500000|2021-11-18 16:05:00|208.03|206.23|210.76|208.96|211.55|209.75|208.03|206.23|0
1637251800000|2021-11-18 16:10:00|210.56|208.76|214.1|212.3|214.89|213.09|210.17|208.37|0
1637252100000|2021-11-18 16:15:00|214.49|212.69|215.08|213.28|216.07|214.27|214.49|212.69|0
1637252400000|2021-11-18 16:20:00|215.48|213.68|215.08|213.28|216.07|214.27|214.29|212.49|0
1637252700000|2021-11-18 16:25:00|215.27|213.47|214.87|213.07|216.06|214.26|214.87|213.07|0
1637253000000|2021-11-18 16:30:00|215.07|213.27|222.03|220.23|222.23|220.43|214.68|212.88|0
1637253300000|2021-11-18 16:35:00|221.93|220.13|221.63|219.83|223.1|221.3|219.67|217.87|0
1637253600000|2021-11-18 16:40:00|222.24|220.44|223.03|221.23|223.64|221.84|221.23|219.43|0
1637253900000|2021-11-18 16:45:00|223.23|221.43|223.43|221.63|224.64|222.84|222.83|221.03|0
1637254200000|2021-11-18 16:50:00|224|222.2|223.19|221.39|224.8|223|222.79|220.99|0
1637254500000|2021-11-18 16:55:00|223.39|221.59|222.99|221.19|224.19|222.39|222.79|220.99|0
1637254800000|2021-11-18 17:00:00|223.39|221.59|227.21|225.41|227.81|226.01|223.39|221.59|0
1637255100000|2021-11-18 17:05:00|227.41|225.61|226.6|224.8|227.61|225.81|226|224.2|0
1637255400000|2021-11-18 17:10:00|226.8|225|228.21|226.41|228.21|226.41|226.8|225|0
1637255700000|2021-11-18 17:15:00|228.01|226.21|227.4|225.6|228.61|226.81|227.2|225.4|0
1637256000000|2021-11-18 17:20:00|227.6|225.8|229.62|227.82|229.62|227.82|226.99|225.19|0
1637256300000|2021-11-18 17:25:00|229.42|227.62|230.02|228.22|230.83|229.03|229.21|227.41|0
1637256600000|2021-11-18 17:30:00|230.22|228.42|229.21|227.41|230.63|228.83|229|227.2|0
1637256900000|2021-11-18 17:35:00|229.41|227.61|228.19|226.39|229.81|228.01|227.38|225.58|0
1637257200000|2021-11-18 17:40:00|228.39|226.59|227.58|225.78|228.39|226.59|226.98|225.18|0
1637257500000|2021-11-18 17:45:00|227.78|225.98|223.75|221.95|227.78|225.98|223.55|221.75|0
1637257800000|2021-11-18 17:50:00|223.55|221.75|223.55|221.75|223.95|222.15|221.54|219.74|0
1637258100000|2021-11-18 17:55:00|223.54|221.74|223.14|221.34|223.54|221.74|221.14|219.34|0
1637258400000|2021-11-18 18:00:00|222.94|221.14|224.34|222.54|224.34|222.54|222.14|220.34|0
1637258700000|2021-11-18 18:05:00|224.14|222.34|224.83|223.03|225.55|223.75|224.14|222.34|0
1637259000000|2021-11-18 18:10:00|224.94|223.14|226.75|224.95|227.36|225.56|224.94|223.14|0
1637259300000|2021-11-18 18:15:00|226.55|224.75|223.32|221.52|226.55|224.75|223.32|221.52|0
1637259600000|2021-11-18 18:20:00|223.52|221.72|224.12|222.32|224.53|222.73|222.92|221.12|0
1637259900000|2021-11-18 18:25:00|224.32|222.52|224.52|222.72|225.13|223.33|223.52|221.72|0
1637260200000|2021-11-18 18:30:00|224.32|222.52|224.72|222.92|225.32|223.52|223.52|221.72|0
1637260500000|2021-11-18 18:35:00|224.52|222.72|224.02|222.22|225.62|223.82|224.02|222.22|0
1637260800000|2021-11-18 18:40:00|223.82|222.02|224.62|222.82|225.23|223.43|223.42|221.62|0
1637261100000|2021-11-18 18:45:00|224.83|223.03|226.03|224.23|226.24|224.44|224.82|223.02|0
1637261400000|2021-11-18 18:50:00|225.83|224.03|224.42|222.62|225.83|224.03|224.21|222.41|0
1637261700000|2021-11-18 18:55:00|224.62|222.82|225.42|223.62|225.42|223.62|224.01|222.21|0
1637262000000|2021-11-18 19:00:00|225.22|223.42|224.61|222.81|225.62|223.82|222.4|220.6|0
1637262300000|2021-11-18 19:05:00|224.81|223.01|225.21|223.41|226.22|224.42|224.61|222.81|0
1637262600000|2021-11-18 19:10:00|225.01|223.21|225|223.2|225.61|223.81|224|222.2|0
1637262900000|2021-11-18 19:15:00|224.6|222.8|223.69|221.89|225.21|223.41|223.59|221.79|0
1637263200000|2021-11-18 19:20:00|223.79|221.99|222.18|220.38|223.79|221.99|222.18|220.38|0
1637263500000|2021-11-18 19:25:00|222.58|220.78|222.17|220.37|222.68|220.88|220.97|219.17|0
1637263800000|2021-11-18 19:30:00|221.97|220.17|222.97|221.17|222.97|221.17|219.97|218.17|0
1637264100000|2021-11-18 19:35:00|223.17|221.37|223.37|221.57|223.98|222.18|222.37|220.57|0
1637264400000|2021-11-18 19:40:00|223.17|221.37|223.57|221.77|224.18|222.38|222.97|221.17|0
1637264700000|2021-11-18 19:45:00|223.77|221.97|225.18|223.38|225.68|223.88|223.77|221.97|0
1637265000000|2021-11-18 19:50:00|224.98|223.18|226.18|224.38|226.79|224.99|224.77|222.97|0
1637265300000|2021-11-18 19:55:00|226.39|224.59|226.38|224.58|226.79|224.99|225.17|223.37|0
1637265600000|2021-11-18 20:00:00|226.59|224.79|226.58|224.78|227.8|226|225.37|223.57|0
1637265900000|2021-11-18 20:05:00|226.78|224.98|228.2|226.4|228.2|226.4|226.38|224.58|0
1637266200000|2021-11-18 20:10:00|228|226.2|227.18|225.38|228.81|227.01|226.57|224.77|0
1637266500000|2021-11-18 20:15:00|227.38|225.58|226.37|224.57|227.38|225.58|225.76|223.96|0
1637266800000|2021-11-18 20:20:00|226.57|224.77|226.97|225.17|227.78|225.98|225.96|224.16|0
1637267100000|2021-11-18 20:25:00|227.17|225.37|228.39|226.59|228.39|226.59|227.17|225.37|0
1637267400000|2021-11-18 20:30:00|228.18|226.38|227.57|225.77|228.59|226.79|226.56|224.76|0
1637267700000|2021-11-18 20:35:00|227.77|225.97|228.18|226.38|228.79|226.99|226.96|225.16|0
1637268000000|2021-11-18 20:40:00|228.38|226.58|228.58|226.78|230.19|228.39|227.77|225.97|0
1637268300000|2021-11-18 20:45:00|228.37|226.57|229.38|227.58|231.41|229.61|228.37|226.57|0
1637268600000|2021-11-18 20:50:00|229.18|227.38|229.17|227.37|230.8|229|228.97|227.17|0
1637268900000|2021-11-18 20:55:00|228.97|227.17|228.97|227.17|230.39|228.59|226.95|225.15|0
1637269200000|2021-11-18 21:00:00|229.17|227.37|229.37|227.57|231.4|229.6|229.17|227.37|0
1637269500000|2021-11-18 21:05:00|229.26|227.46|229.93|228.13|231.14|229.34|229.26|227.46|0
1637269800000|2021-11-18 21:10:00|229.72|227.92|226.9|225.1|229.92|228.12|226.9|225.1|0
1637270100000|2021-11-18 21:15:00|227.9|225.7|229.51|227.31|229.51|227.31|227.9|225.7|0
1637270400000|2021-11-18 21:20:00|229.31|227.11|229.71|227.51|229.71|227.51|229.31|227.11|0
1637270700000|2021-11-18 21:25:00|229.81|227.61|230.31|228.11|230.41|228.21|229.81|227.61|0
1637271000000|2021-11-18 21:30:00|230.51|228.31|230.71|228.51|230.71|228.51|230.31|228.11|0
1637271300000|2021-11-18 21:35:00|230.51|228.31|231.31|229.11|231.31|229.11|230.51|228.31|0
1637271600000|2021-11-18 21:40:00|231.11|228.91|231.11|228.91|231.31|229.11|231.11|228.91|0
1637271900000|2021-11-18 21:45:00|231.31|229.11|231.91|229.71|231.92|229.72|231.11|228.91|0
1637272200000|2021-11-18 21:50:00|231.71|229.51|232.92|230.72|233.33|231.13|231.71|229.51|0
1637272500000|2021-11-18 21:55:00|233.13|230.93|232.21|230.01|233.33|231.13|232|229.8|0
1637272800000|2021-11-18 22:00:00|232.25|230.05|232.49|230.29|232.49|230.29|232.25|230.05|0
1637273100000|2021-11-18 22:05:00|232.48|230.28|232.07|229.87|232.48|230.28|232.07|229.87|0
1637273400000|2021-11-18 22:10:00|232.18|229.98|232.15|229.95|232.27|230.07|232.12|229.92|0
1637273700000|2021-11-18 22:15:00|232.06|229.86|232.08|229.88|232.09|229.89|232.06|229.86|0
1637274000000|2021-11-18 22:20:00|232.12|229.92|232.08|229.88|232.12|229.92|232.06|229.86|0
1637274600000|2021-11-18 22:30:00|232.05|229.85|232.02|229.82|232.05|229.85|232.02|229.82|0
1637274900000|2021-11-18 22:35:00|232.01|229.81|232.07|229.87|232.16|229.96|232.01|229.81|0
1637275200000|2021-11-18 22:40:00|232.06|229.86|232.06|229.86|232.06|229.86|232.06|229.86|0
1637275500000|2021-11-18 22:45:00|231.97|229.77|232.34|230.14|232.34|230.14|231.97|229.77|0
1637275800000|2021-11-18 22:50:00|232.33|230.13|232.33|230.13|232.33|230.13|232.3|230.1|0
1637276100000|2021-11-18 22:55:00|232.27|230.07|232.21|230.01|232.36|230.16|232.15|229.95|0
1637276400000|2021-11-18 23:00:00|232.77|230.57|230.44|228.24|232.77|230.57|230.44|228.24|0
1637276700000|2021-11-18 23:05:00|230.84|228.64|232.05|229.85|232.05|229.85|230.64|228.44|0
1637277000000|2021-11-18 23:10:00|232.25|230.05|232.66|230.46|232.86|230.66|232.15|229.95|0
1637277300000|2021-11-18 23:15:00|232.86|230.66|233.46|231.26|233.87|231.67|232.65|230.45|0
1637277600000|2021-11-18 23:20:00|233.67|231.47|232.85|230.65|233.67|231.47|232.45|230.25|0
1637277900000|2021-11-18 23:25:00|232.65|230.45|232.85|230.65|232.85|230.65|232.14|229.94|0
1637278200000|2021-11-18 23:30:00|232.94|230.74|232.23|230.03|233.05|230.85|232.23|230.03|0
1637278500000|2021-11-18 23:35:00|232.03|229.83|231.83|229.63|232.23|230.03|231.83|229.63|0
1637278800000|2021-11-18 23:40:00|232.03|229.83|231.82|229.62|232.23|230.03|231.42|229.22|0
1637279100000|2021-11-18 23:45:00|231.92|229.72|233.24|231.04|233.44|231.24|231.92|229.72|0
1637279400000|2021-11-18 23:50:00|233.44|231.24|232.83|230.63|233.64|231.44|232.83|230.63|0
1637279700000|2021-11-18 23:55:00|232.42|230.22|232.01|229.81|232.83|230.63|232.01|229.81|0
1637280000000|2021-11-19 00:00:00|231.81|229.61|232.62|230.42|232.62|230.42|231.4|229.2|0
1637280300000|2021-11-19 00:05:00|232.82|230.62|234.04|231.84|234.04|231.84|232.82|230.62|0
1637280600000|2021-11-19 00:10:00|233.83|231.63|232.41|230.21|233.83|231.63|232.41|230.21|0
1637280900000|2021-11-19 00:15:00|232.2|230|232.2|230|232.4|230.2|231.79|229.59|0
1637281200000|2021-11-19 00:20:00|231.99|229.79|231.59|229.39|232.2|230|231.59|229.39|0
1637281500000|2021-11-19 00:25:00|231.79|229.59|232.39|230.19|232.39|230.19|231.18|228.98|0
1637281800000|2021-11-19 00:30:00|232.6|230.4|232.8|230.6|233.21|231.01|232.59|230.39|0
1637282100000|2021-11-19 00:35:00|232.59|230.39|232.79|230.59|232.8|230.6|232.18|229.98|0
1637282400000|2021-11-19 00:40:00|232.59|230.39|232.18|229.98|232.79|230.59|232.18|229.98|0
1637282700000|2021-11-19 00:45:00|232.28|230.08|232.58|230.38|232.79|230.59|232.28|230.08|0
1637283000000|2021-11-19 00:50:00|232.78|230.58|233.39|231.19|233.39|231.19|232.78|230.58|0
1637283300000|2021-11-19 00:55:00|233.19|230.99|232.98|230.78|233.39|231.19|232.78|230.58|0
1637283600000|2021-11-19 01:00:00|232.77|230.57|232.57|230.37|232.77|230.57|231.96|229.76|0
1637283900000|2021-11-19 01:05:00|232.37|230.17|231.75|229.55|232.57|230.37|231.75|229.55|0
1637284200000|2021-11-19 01:10:00|231.55|229.35|232.15|229.95|232.15|229.95|231.14|228.94|0
1637284500000|2021-11-19 01:15:00|231.95|229.75|232.56|230.36|232.76|230.56|231.75|229.55|0
1637284800000|2021-11-19 01:20:00|232.35|230.15|232.96|230.76|233.16|230.96|232.35|230.15|0
1637285100000|2021-11-19 01:25:00|233.06|230.86|232.55|230.35|233.16|230.96|232.55|230.35|0
1637285400000|2021-11-19 01:30:00|232.35|230.15|232.54|230.34|232.75|230.55|231.94|229.74|0
1637285700000|2021-11-19 01:35:00|232.75|230.55|232.95|230.75|233.36|231.16|232.75|230.55|0
1637286000000|2021-11-19 01:40:00|233.04|230.84|233.15|230.95|233.35|231.15|232.94|230.74|0
1637286300000|2021-11-19 01:45:00|233.35|231.15|238.86|236.66|239.07|236.87|232.94|230.74|0
1637286600000|2021-11-19 01:50:00|239.07|236.87|238.86|236.66|239.47|237.27|237.83|235.63|0
1637286900000|2021-11-19 01:55:00|239.06|236.86|237.31|235.11|239.47|237.27|237.31|235.11|0
1637287200000|2021-11-19 02:00:00|237.62|235.42|237.41|235.21|237.93|235.73|236.8|234.6|0
1637287500000|2021-11-19 02:05:00|237.21|235.01|237.61|235.41|237.71|235.51|237.1|234.9|0
1637287800000|2021-11-19 02:10:00|237.41|235.21|239.05|236.85|239.05|236.85|237.2|235|0
1637288100000|2021-11-19 02:15:00|238.94|236.74|237.81|235.61|239.04|236.84|237.4|235.2|0
1637288400000|2021-11-19 02:20:00|237.91|235.71|238.22|236.02|238.42|236.22|237.61|235.41|0
1637288700000|2021-11-19 02:25:00|238.32|236.12|240.06|237.86|240.06|237.86|238.22|236.02|0
1637289000000|2021-11-19 02:30:00|239.86|237.66|241.29|239.09|242.12|239.92|239.65|237.45|0
1637289300000|2021-11-19 02:35:00|241.5|239.3|242.53|240.33|242.53|240.33|241.5|239.3|0
1637289600000|2021-11-19 02:40:00|242.32|240.12|242.21|240.01|242.52|240.32|242.11|239.91|0
1637289900000|2021-11-19 02:45:00|242.11|239.91|243.14|240.94|243.34|241.14|242.11|239.91|0
1637290200000|2021-11-19 02:50:00|242.93|240.73|242.72|240.52|243.24|241.04|242.72|240.52|0
1637290500000|2021-11-19 02:55:00|242.51|240.31|243.34|241.14|243.34|241.14|242.51|240.31|0
1637290800000|2021-11-19 03:00:00|243.54|241.34|242.71|240.51|243.96|241.76|242.3|240.1|0
1637291100000|2021-11-19 03:05:00|242.51|240.31|243.12|240.92|243.33|241.13|242.51|240.31|0
1637291400000|2021-11-19 03:10:00|243.33|241.13|245.39|243.19|245.6|243.4|242.71|240.51|0
1637291700000|2021-11-19 03:15:00|245.6|243.4|245.39|243.19|245.81|243.61|244.77|242.57|0
1637292000000|2021-11-19 03:20:00|245.6|243.4|245.39|243.19|245.6|243.4|244.77|242.57|0
1637292300000|2021-11-19 03:25:00|245.18|242.98|244.97|242.77|245.18|242.98|244.76|242.56|0
1637292600000|2021-11-19 03:30:00|244.76|242.56|243.93|241.73|244.97|242.77|243.72|241.52|0
1637292900000|2021-11-19 03:35:00|244.14|241.94|243.31|241.11|244.14|241.94|243.1|240.9|0
1637293200000|2021-11-19 03:40:00|243.1|240.9|243.3|241.1|243.3|241.1|242.68|240.48|0
1637293500000|2021-11-19 03:45:00|243.51|241.31|243.71|241.51|243.71|241.51|243.3|241.1|0
1637293800000|2021-11-19 03:50:00|243.5|241.3|244.12|241.92|244.12|241.92|243.5|241.3|0
1637294100000|2021-11-19 03:55:00|244.33|242.13|244.12|241.92|244.43|242.23|243.91|241.71|0
1637294400000|2021-11-19 04:00:00|243.91|241.71|244.42|242.22|244.53|242.33|243.7|241.5|0
1637294700000|2021-11-19 04:05:00|244.53|242.33|245.15|242.95|245.15|242.95|244.11|241.91|0
1637295000000|2021-11-19 04:10:00|245.35|243.15|245.35|243.15|245.56|243.36|244.94|242.74|0
1637295300000|2021-11-19 04:15:00|245.14|242.94|244.93|242.73|245.35|243.15|244.93|242.73|0
1637295600000|2021-11-19 04:20:00|245.03|242.83|244.51|242.31|245.14|242.94|244.51|242.31|0
1637295900000|2021-11-19 04:25:00|244.72|242.52|244.09|241.89|244.72|242.52|243.89|241.69|0
1637296200000|2021-11-19 04:30:00|244.3|242.1|244.09|241.89|244.51|242.31|243.88|241.68|0
1637296500000|2021-11-19 04:35:00|243.88|241.68|243.88|241.68|244.09|241.89|243.57|241.37|0
1637296800000|2021-11-19 04:40:00|243.98|241.78|244.29|242.09|244.5|242.3|243.88|241.68|0
1637297100000|2021-11-19 04:45:00|244.5|242.3|244.7|242.5|244.91|242.71|244.08|241.88|0
1637297400000|2021-11-19 04:50:00|244.59|242.39|243.87|241.67|244.91|242.71|243.87|241.67|0
1637297700000|2021-11-19 04:55:00|243.76|241.56|243.86|241.66|244.28|242.08|243.76|241.56|0
1637298000000|2021-11-19 05:00:00|243.45|241.25|244.48|242.28|244.48|242.28|243.45|241.25|0
1637298300000|2021-11-19 05:05:00|244.27|242.07|244.69|242.49|244.69|242.49|244.27|242.07|0
1637298600000|2021-11-19 05:10:00|244.27|242.07|243.23|241.03|244.27|242.07|242.82|240.62|0
1637298900000|2021-11-19 05:15:00|243.33|241.13|243.02|240.82|243.64|241.44|242.61|240.41|0
1637299200000|2021-11-19 05:20:00|242.82|240.62|243.43|241.23|243.43|241.23|242.2|240|0
1637299500000|2021-11-19 05:25:00|243.22|241.02|243.01|240.81|243.64|241.44|243.01|240.81|0
1637299800000|2021-11-19 05:30:00|242.81|240.61|243.01|240.81|243.22|241.02|242.6|240.4|0
1637300100000|2021-11-19 05:35:00|242.8|240.6|243.83|241.63|243.83|241.63|242.8|240.6|0
1637300400000|2021-11-19 05:40:00|243.63|241.43|243.42|241.22|244.04|241.84|243.21|241.01|0
1637300700000|2021-11-19 05:45:00|243.62|241.42|243.21|241.01|243.93|241.73|243.21|241.01|0
1637301000000|2021-11-19 05:50:00|243|240.8|243|240.8|244.03|241.83|242.79|240.59|0
1637301300000|2021-11-19 05:55:00|242.79|240.59|242.37|240.17|243|240.8|242.37|240.17|0
1637301600000|2021-11-19 06:00:00|242.58|240.38|242.99|240.79|243.19|240.99|242.37|240.17|0
1637301900000|2021-11-19 06:05:00|242.78|240.58|242.78|240.58|242.99|240.79|242.57|240.37|0
1637302200000|2021-11-19 06:10:00|242.57|240.37|243.81|241.61|244.02|241.82|242.57|240.37|0
1637302500000|2021-11-19 06:15:00|243.6|241.4|243.18|240.98|243.7|241.5|242.77|240.57|0
1637302800000|2021-11-19 06:20:00|243.39|241.19|243.8|241.6|243.8|241.6|243.18|240.98|0
1637303100000|2021-11-19 06:25:00|244.01|241.81|244.21|242.01|244.21|242.01|243.8|241.6|0
1637303400000|2021-11-19 06:30:00|244.42|242.22|245.04|242.84|245.25|243.05|244.42|242.22|0
1637303700000|2021-11-19 06:35:00|244.83|242.63|244.3|242.1|245.03|242.83|244|241.8|0
1637304000000|2021-11-19 06:40:00|244.41|242.21|243.99|241.79|244.82|242.62|243.99|241.79|0
1637304300000|2021-11-19 06:45:00|244.2|242|243.99|241.79|244.2|242|243.78|241.58|0
1637304600000|2021-11-19 06:50:00|244.19|241.99|244.19|241.99|244.19|241.99|243.78|241.58|0
1637304900000|2021-11-19 06:55:00|244.4|242.2|243.98|241.78|244.4|242.2|243.87|241.67|0
1637305200000|2021-11-19 07:00:00|243.77|241.57|243.56|241.36|244.19|241.99|243.56|241.36|0
1637305500000|2021-11-19 07:05:00|243.45|241.25|244.18|241.98|245.01|242.81|243.36|241.16|0
1637305800000|2021-11-19 07:10:00|244.39|242.19|243.86|241.66|244.39|242.19|243.56|241.36|0
1637306100000|2021-11-19 07:15:00|243.76|241.56|244.38|242.18|244.59|242.39|243.76|241.56|0
1637306400000|2021-11-19 07:20:00|244.17|241.97|244.17|241.97|244.79|242.59|244.17|241.97|0
1637306700000|2021-11-19 07:25:00|243.96|241.76|243.54|241.34|244.17|241.97|243.34|241.14|0
1637307000000|2021-11-19 07:30:00|243.75|241.55|244.16|241.96|244.16|241.96|243.34|241.14|0
1637307300000|2021-11-19 07:35:00|244.37|242.17|244.36|242.16|244.58|242.38|244.16|241.96|0
1637307600000|2021-11-19 07:40:00|244.57|242.37|244.57|242.37|244.57|242.37|244.36|242.16|0
1637307900000|2021-11-19 07:45:00|244.98|242.78|246.85|244.65|246.85|244.65|244.77|242.57|0
1637308200000|2021-11-19 07:50:00|246.64|244.44|244.77|242.57|246.85|244.65|244.56|242.36|0
1637308500000|2021-11-19 07:55:00|244.56|242.36|243.52|241.32|244.77|242.57|243.52|241.32|0
1637308800000|2021-11-19 08:00:00|243.31|241.11|243.47|241.27|244.78|242.58|242.24|240.04|0
1637309100000|2021-11-19 08:05:00|242.86|241.06|243.27|241.47|244.1|242.3|242.45|240.65|0
1637309400000|2021-11-19 08:10:00|243.48|241.68|242.86|241.06|243.48|241.68|242.24|240.44|0
1637309700000|2021-11-19 08:15:00|243.06|241.26|242.13|240.33|243.06|241.26|241.82|240.02|0
1637310000000|2021-11-19 08:20:00|241.82|240.02|243.26|241.46|243.26|241.46|241.82|240.02|0
1637310300000|2021-11-19 08:25:00|243.15|241.35|243.67|241.87|244.08|242.28|242.85|241.05|0
1637310600000|2021-11-19 08:30:00|243.87|242.07|243.05|241.25|244.08|242.28|242.63|240.83|0
1637310900000|2021-11-19 08:35:00|242.94|241.14|243.04|241.24|243.25|241.45|242.63|240.83|0
1637311200000|2021-11-19 08:40:00|243.25|241.45|242.83|241.03|243.25|241.45|242.22|240.42|0
1637311500000|2021-11-19 08:45:00|242.42|240.62|242.62|240.82|243.45|241.65|242.42|240.62|0
1637311800000|2021-11-19 08:50:00|242.42|240.62|243.54|241.74|243.65|241.85|242.42|240.62|0
1637312100000|2021-11-19 08:55:00|242.62|240.82|242.2|240.4|243.03|241.23|242.2|240.4|0
1637312400000|2021-11-19 09:00:00|242|240.2|241.99|240.19|242.82|241.02|241.58|239.78|0
1637312700000|2021-11-19 09:05:00|242.2|240.4|241.99|240.19|242.2|240.4|241.58|239.78|0
1637313000000|2021-11-19 09:10:00|241.78|239.98|242.19|240.39|242.19|240.39|241.58|239.78|0
1637313300000|2021-11-19 09:15:00|242.08|240.28|242.8|241|243.01|241.21|241.57|239.77|0
1637313600000|2021-11-19 09:20:00|243.01|241.21|242.39|240.59|243.21|241.41|242.39|240.59|0
1637313900000|2021-11-19 09:25:00|242.59|240.79|238.69|236.89|243.01|241.21|238.69|236.89|0
1637314200000|2021-11-19 09:30:00|238.9|237.1|237.47|235.67|238.9|237.1|236.24|234.44|0
1637314500000|2021-11-19 09:35:00|236.85|235.05|235.63|233.83|237.46|235.66|235.63|233.83|0
1637314800000|2021-11-19 09:40:00|235.43|233.63|232.42|230.62|237.09|235.29|232.02|230.22|0
1637315100000|2021-11-19 09:45:00|232.72|230.92|234.71|232.91|237.74|235.94|232.63|230.83|0
1637315400000|2021-11-19 09:50:00|234.51|232.71|231.89|230.09|236.32|234.52|231.89|230.09|0
1637315700000|2021-11-19 09:55:00|232.09|230.29|231.49|229.69|233.69|231.89|231.09|229.29|0
1637316000000|2021-11-19 10:00:00|231.09|229.29|226.89|225.09|231.69|229.89|226.3|224.5|0
1637316300000|2021-11-19 10:05:00|226.5|224.7|223.72|221.92|228.09|226.29|223.13|221.33|0
1637316600000|2021-11-19 10:10:00|223.52|221.72|219.39|217.59|223.52|221.72|217.63|215.83|0
1637316900000|2021-11-19 10:15:00|219.58|217.78|222.03|220.23|224.11|222.31|218.8|217|0
1637317200000|2021-11-19 10:20:00|221.54|219.74|224.5|222.7|226.28|224.48|220.56|218.76|0
1637317500000|2021-11-19 10:25:00|224.39|222.59|226.87|225.07|228.27|226.47|224.39|222.59|0
1637317800000|2021-11-19 10:30:00|226.67|224.87|224.86|223.06|228.06|226.26|224.06|222.26|0
1637318100000|2021-11-19 10:35:00|225.15|223.35|226.45|224.65|226.65|224.85|224.46|222.66|0
1637318400000|2021-11-19 10:40:00|226.75|224.95|226.05|224.25|228.05|226.25|225.85|224.05|0
1637318700000|2021-11-19 10:45:00|225.65|223.85|225.64|223.84|226.64|224.84|224.84|223.04|0
1637319000000|2021-11-19 10:50:00|226.24|224.44|227.04|225.24|227.84|226.04|225.24|223.44|0
1637319300000|2021-11-19 10:55:00|227.24|225.44|228.33|226.53|229.04|227.24|226.84|225.04|0
1637319600000|2021-11-19 11:00:00|228.43|226.63|226.43|224.63|229.44|227.64|226.23|224.43|0
1637319900000|2021-11-19 11:05:00|226.63|224.83|224.32|222.52|226.63|224.83|223.33|221.53|0
1637320200000|2021-11-19 11:10:00|223.83|222.03|223.43|221.63|225.22|223.42|223.03|221.23|0
1637320500000|2021-11-19 11:15:00|223.52|221.72|225.22|223.42|226.02|224.22|223.23|221.43|0
1637320800000|2021-11-19 11:20:00|225.02|223.22|223.71|221.91|225.02|223.22|223.62|221.82|0
1637321100000|2021-11-19 11:25:00|223.62|221.82|225.41|223.61|225.61|223.81|223.62|221.82|0
1637321400000|2021-11-19 11:30:00|225.81|224.01|221.43|219.63|226.01|224.21|221.23|219.43|0
1637321700000|2021-11-19 11:35:00|221.03|219.23|219.25|217.45|222.22|220.42|219.05|217.25|0
1637322000000|2021-11-19 11:40:00|218.85|217.05|223.36|221.56|223.36|221.56|217.23|215.43|0
1637322300000|2021-11-19 11:45:00|223.16|221.36|221.58|219.78|223.55|221.75|221.58|219.78|0
1637322600000|2021-11-19 11:50:00|221.19|219.39|221.38|219.58|222.96|221.16|219.81|218.01|0
1637322900000|2021-11-19 11:55:00|221.28|219.48|221.57|219.77|221.77|219.97|220.01|218.21|0
1637323200000|2021-11-19 12:00:00|221.77|219.97|222.35|220.55|222.36|220.56|221.37|219.57|0
1637323500000|2021-11-19 12:05:00|222.94|221.14|225.51|223.71|225.71|223.91|222.55|220.75|0
1637323800000|2021-11-19 12:10:00|225.31|223.51|222.33|220.53|225.31|223.51|221.36|219.56|0
1637324100000|2021-11-19 12:15:00|222.53|220.73|222.72|220.92|222.92|221.12|221.54|219.74|0
1637324400000|2021-11-19 12:20:00|222.52|220.72|223.5|221.7|223.5|221.7|222.32|220.52|0
1637324700000|2021-11-19 12:25:00|223.3|221.5|225.27|223.47|225.27|223.47|222.91|221.11|0
1637325000000|2021-11-19 12:30:00|225.07|223.27|224.3|222.5|225.09|223.29|222.92|221.12|0
1637325300000|2021-11-19 12:35:00|224.69|222.89|222.13|220.33|225.68|223.88|221.93|220.13|0
1637325600000|2021-11-19 12:40:00|222.32|220.52|219.57|217.77|222.32|220.52|219.18|217.38|0
1637325900000|2021-11-19 12:45:00|219.37|217.57|220.15|218.35|220.74|218.94|218.39|216.59|0
1637326200000|2021-11-19 12:50:00|220.35|218.55|221.11|219.31|221.4|219.6|219.37|217.57|0
1637326500000|2021-11-19 12:55:00|220.91|219.11|221.2|219.4|221.5|219.7|220.13|218.33|0
1637326800000|2021-11-19 13:00:00|221.49|219.69|221.11|219.31|221.89|220.09|220.52|218.72|0
1637327100000|2021-11-19 13:05:00|220.91|219.11|222.28|220.48|223.07|221.27|220.52|218.72|0
1637327400000|2021-11-19 13:10:00|222.48|220.68|220.32|218.52|222.48|220.68|219.54|217.74|0
1637327700000|2021-11-19 13:15:00|220.21|218.41|220.31|218.51|220.71|218.91|219.53|217.73|0
1637328000000|2021-11-19 13:20:00|220.11|218.31|222.16|220.36|222.27|220.47|219.92|218.12|0
1637328300000|2021-11-19 13:25:00|221.87|220.07|222.65|220.85|222.66|220.86|219.72|217.92|0
1637328600000|2021-11-19 13:30:00|222.85|221.05|221.47|219.67|223.05|221.25|220.3|218.5|0
1637328900000|2021-11-19 13:35:00|221.28|219.48|222.65|220.85|222.84|221.04|221.28|219.48|0
1637329200000|2021-11-19 13:40:00|222.74|220.94|225.4|223.6|225.8|224|222.65|220.85|0
1637329500000|2021-11-19 13:45:00|225.6|223.8|225.59|223.79|226.39|224.59|225.4|223.6|0
1637329800000|2021-11-19 13:50:00|225.79|223.99|226.58|224.78|227.17|225.37|224.8|223|0
1637330100000|2021-11-19 13:55:00|226.78|224.98|225.58|223.78|227.37|225.57|225.39|223.59|0
1637330400000|2021-11-19 14:00:00|225.19|223.39|222.62|220.82|225.19|223.39|222.62|220.82|0
1637330700000|2021-11-19 14:05:00|222.82|221.02|223.6|221.8|224.79|222.99|222.23|220.43|0
1637331000000|2021-11-19 14:10:00|223.4|221.6|227.95|226.15|228.35|226.55|223.01|221.21|0
1637331300000|2021-11-19 14:15:00|227.75|225.95|230.93|229.13|233.53|231.73|227.35|225.55|0
1637331600000|2021-11-19 14:20:00|231.13|229.33|230.33|228.53|232.93|231.13|229.33|227.53|0
1637331900000|2021-11-19 14:25:00|231.72|229.92|230.92|229.12|232.92|231.12|228.33|226.53|0
1637332200000|2021-11-19 14:30:00|231.52|229.72|224.95|223.15|231.92|230.12|223.36|221.56|0
1637332500000|2021-11-19 14:35:00|225.54|223.74|227.19|225.39|228.6|226.8|225.54|223.74|0
1637332800000|2021-11-19 14:40:00|227.39|225.59|229.59|227.79|229.59|227.79|225.6|223.8|0
1637333100000|2021-11-19 14:45:00|230.4|228.6|228.99|227.19|231.2|229.4|226.39|224.59|0
1637333400000|2021-11-19 14:50:00|229.79|227.99|229.47|227.67|230.19|228.39|226.95|225.15|0
1637333700000|2021-11-19 14:55:00|229.07|227.27|233.11|231.31|233.51|231.71|228.46|226.66|0
1637334000000|2021-11-19 15:00:00|233.51|231.71|226.25|224.45|233.51|231.71|226.05|224.25|0
1637334300000|2021-11-19 15:05:00|226.45|224.65|228|226.2|229.2|227.4|224.84|223.04|0
1637334600000|2021-11-19 15:10:00|227.8|226|229.19|227.39|229.19|227.39|225.6|223.8|0
1637334900000|2021-11-19 15:15:00|229.39|227.59|229.19|227.39|229.99|228.19|226.59|224.79|0
1637335200000|2021-11-19 15:20:00|229.39|227.59|227.58|225.78|229.79|227.99|227.19|225.39|0
1637335500000|2021-11-19 15:25:00|227.88|226.08|224|222.2|228.38|226.58|223.6|221.8|0
1637335800000|2021-11-19 15:30:00|223.8|222|226.98|225.18|226.98|225.18|223.4|221.6|0
1637336100000|2021-11-19 15:35:00|226.78|224.98|229.88|228.08|229.88|228.08|225.38|223.58|0
1637336400000|2021-11-19 15:40:00|229.68|227.88|231.28|229.48|232.08|230.28|229.28|227.48|0
1637336700000|2021-11-19 15:45:00|231.48|229.68|230.08|228.28|231.68|229.88|228.28|226.48|0
1637337000000|2021-11-19 15:50:00|230.27|228.47|228.47|226.67|231.07|229.27|226.38|224.58|0
1637337300000|2021-11-19 15:55:00|228.67|226.87|228.67|226.87|230.67|228.87|228.27|226.47|0
1637337600000|2021-11-19 16:00:00|228.47|226.67|232.46|230.66|232.46|230.66|228.27|226.47|0
1637337900000|2021-11-19 16:05:00|232.66|230.86|231.95|230.15|233.07|231.27|231.06|229.26|0
1637338200000|2021-11-19 16:10:00|231.86|230.06|232.46|230.66|233.26|231.46|231.46|229.66|0
1637338500000|2021-11-19 16:15:00|232.66|230.86|234.06|232.26|234.66|232.86|232.66|230.86|0
1637338800000|2021-11-19 16:20:00|234.26|232.46|233.25|231.45|234.66|232.86|232.65|230.85|0
1637339100000|2021-11-19 16:25:00|233.45|231.65|234.25|232.45|234.25|232.45|232.24|230.44|0
1637339400000|2021-11-19 16:30:00|234.45|232.65|231.86|230.06|235.06|233.26|231.46|229.66|0
1637339700000|2021-11-19 16:35:00|232.06|230.26|233.27|231.47|234.08|232.28|232.06|230.26|0
1637340000000|2021-11-19 16:40:00|233.07|231.27|233.26|231.46|234.08|232.28|232.46|230.66|0
1637340300000|2021-11-19 16:45:00|233.36|231.56|232.25|230.45|234.07|232.27|232.05|230.25|0
1637340600000|2021-11-19 16:50:00|232.05|230.25|231.84|230.04|233.05|231.25|231.03|229.23|0
1637340900000|2021-11-19 16:55:00|231.64|229.84|231.53|229.73|232.65|230.85|231.23|229.43|0
1637341200000|2021-11-19 17:00:00|231.63|229.83|231.41|229.61|232.54|230.74|231.23|229.43|0
1637341500000|2021-11-19 17:05:00|231.61|229.81|232.22|230.42|232.83|231.03|231.61|229.81|0
1637341800000|2021-11-19 17:10:00|232.62|230.82|235.07|233.27|235.07|233.27|232.62|230.82|0
1637342100000|2021-11-19 17:15:00|234.66|232.86|233.32|231.52|234.66|232.86|232.82|231.02|0
1637342400000|2021-11-19 17:20:00|233.43|231.63|234.44|232.64|234.45|232.65|232.61|230.81|0
1637342700000|2021-11-19 17:25:00|234.24|232.44|235.48|233.68|235.68|233.88|234.24|232.44|0
1637343000000|2021-11-19 17:30:00|235.68|233.88|236.7|234.9|236.9|235.1|235.68|233.88|0
1637343300000|2021-11-19 17:35:00|236.9|235.1|237.51|235.71|239.76|237.96|236.9|235.1|0
1637343600000|2021-11-19 17:40:00|237.3|235.5|235.67|233.87|237.51|235.71|234.25|232.45|0
1637343900000|2021-11-19 17:45:00|235.46|233.66|234.85|233.05|235.67|233.87|233.84|232.04|0
1637344200000|2021-11-19 17:50:00|234.65|232.85|236.48|234.68|236.68|234.88|234.44|232.64|0
1637344500000|2021-11-19 17:55:00|236.27|234.47|234.64|232.84|236.68|234.88|234.64|232.84|0
1637344800000|2021-11-19 18:00:00|234.84|233.04|234.63|232.83|235.05|233.25|233.62|231.82|0
1637345100000|2021-11-19 18:05:00|234.84|233.04|235.04|233.24|235.65|233.85|234.63|232.83|0
1637345400000|2021-11-19 18:10:00|235.24|233.44|233.21|231.41|235.65|233.85|231.79|229.99|0
1637345700000|2021-11-19 18:15:00|233|231.2|231.78|229.98|233.81|232.01|230.17|228.37|0
1637346000000|2021-11-19 18:20:00|231.99|230.19|231.37|229.57|232.19|230.39|230.77|228.97|0
1637346300000|2021-11-19 18:25:00|231.17|229.37|225.94|224.14|231.17|229.37|225.74|223.94|0
1637346600000|2021-11-19 18:30:00|225.74|223.94|225.93|224.13|227.34|225.54|225.14|223.34|0
1637346900000|2021-11-19 18:35:00|226.13|224.33|222.63|220.83|226.33|224.53|221.74|219.94|0
1637347200000|2021-11-19 18:40:00|222.83|221.03|224.12|222.32|224.12|222.32|220.35|218.55|0
1637347500000|2021-11-19 18:45:00|223.92|222.12|223.92|222.12|223.92|222.12|222.02|220.22|0
1637347800000|2021-11-19 18:50:00|224.32|222.52|226.81|225.01|226.92|225.12|224.32|222.52|0
1637348100000|2021-11-19 18:55:00|226.92|225.12|228.32|226.52|228.32|226.52|226.72|224.92|0
1637348400000|2021-11-19 19:00:00|228.42|226.62|228.11|226.31|228.72|226.92|227.51|225.71|0
1637348700000|2021-11-19 19:05:00|228.32|226.52|229.32|227.52|229.32|227.52|227.91|226.11|0
1637349000000|2021-11-19 19:10:00|229.21|227.41|229.52|227.72|230.32|228.52|228.51|226.71|0
1637349300000|2021-11-19 19:15:00|229.61|227.81|229.71|227.91|230.72|228.92|228.91|227.11|0
1637349600000|2021-11-19 19:20:00|229.91|228.11|230.11|228.31|230.72|228.92|229.51|227.71|0
1637349900000|2021-11-19 19:25:00|230.31|228.51|228.23|226.43|230.52|228.72|228.23|226.43|0
1637350200000|2021-11-19 19:30:00|228.43|226.63|227.02|225.22|229.63|227.83|225.63|223.83|0
1637350500000|2021-11-19 19:35:00|226.82|225.02|227.02|225.22|227.82|226.02|226.42|224.62|0
1637350800000|2021-11-19 19:40:00|227.22|225.42|228.01|226.21|228.82|227.02|226.62|224.82|0
1637351100000|2021-11-19 19:45:00|227.61|225.81|227.81|226.01|228.61|226.81|227.01|225.21|0
1637351400000|2021-11-19 19:50:00|228.01|226.21|229.21|227.41|229.21|227.41|227.21|225.41|0
1637351700000|2021-11-19 19:55:00|229.41|227.61|228|226.2|229.41|227.61|227.6|225.8|0
1637352000000|2021-11-19 20:00:00|227.8|226|227.2|225.4|229.2|227.4|227.2|225.4|0
1637352300000|2021-11-19 20:05:00|227.4|225.6|227.79|225.99|228.19|226.39|226.4|224.6|0
1637352600000|2021-11-19 20:10:00|227.59|225.79|225.79|223.99|227.59|225.79|225.39|223.59|0
1637352900000|2021-11-19 20:15:00|225.59|223.79|225.39|223.59|225.99|224.19|224.2|222.4|0
1637353200000|2021-11-19 20:20:00|225.79|223.99|226.18|224.38|226.38|224.58|224.59|222.79|0
1637353500000|2021-11-19 20:25:00|226.38|224.58|226.67|224.87|226.98|225.18|225.18|223.38|0
1637353800000|2021-11-19 20:30:00|226.38|224.58|226.97|225.17|227.17|225.37|225.98|224.18|0
1637354100000|2021-11-19 20:35:00|226.77|224.97|225.77|223.97|227.67|225.87|225.37|223.57|0
1637354400000|2021-11-19 20:40:00|225.97|224.17|223.98|222.18|225.97|224.17|223.98|222.18|0
1637354700000|2021-11-19 20:45:00|224.17|222.37|225.56|223.76|225.76|223.96|222.39|220.59|0
1637355000000|2021-11-19 20:50:00|224.97|223.17|223.17|221.37|225.36|223.56|222.18|220.38|0
1637355300000|2021-11-19 20:55:00|222.78|220.98|224.76|222.96|225.55|223.75|222.18|220.38|0
1637355600000|2021-11-19 21:00:00|224.56|222.76|223.96|222.16|224.56|222.76|223.56|221.76|0
1637355900000|2021-11-19 21:05:00|224.16|222.36|223.56|221.76|225.75|223.95|223.36|221.56|0
1637356200000|2021-11-19 21:10:00|223.95|222.15|225.14|223.34|225.54|223.74|223.75|221.95|0
1637568300000|2021-11-22 08:05:00|233.37|231.57|233.57|231.77|233.99|232.19|232.96|231.16|0
1637568600000|2021-11-22 08:10:00|233.78|231.98|232.95|231.15|233.78|231.98|232.75|230.95|0
1637568900000|2021-11-22 08:15:00|233.16|231.36|234.18|232.38|234.38|232.58|232.95|231.15|0
1637569200000|2021-11-22 08:20:00|234.38|232.58|235.4|233.6|236.02|234.22|234.38|232.58|0
1637569500000|2021-11-22 08:25:00|235.61|233.81|233.96|232.16|235.61|233.81|232.74|230.94|0
1637569800000|2021-11-22 08:30:00|234.17|232.37|235.19|233.39|235.19|233.39|233.76|231.96|0
1637570100000|2021-11-22 08:35:00|235.4|233.6|234.98|233.18|235.4|233.6|234.16|232.36|0
1637570400000|2021-11-22 08:40:00|234.78|232.98|234.36|232.56|234.78|232.98|234.16|232.36|0
1637570700000|2021-11-22 08:45:00|234.25|232.45|234.15|232.35|235.18|233.38|233.95|232.15|0
1637571000000|2021-11-22 08:50:00|233.95|232.15|233.53|231.73|234.15|232.35|232.92|231.12|0
1637571300000|2021-11-22 08:55:00|233.74|231.94|234.14|232.34|234.14|232.34|233.12|231.32|0
1637571600000|2021-11-22 09:00:00|233.94|232.14|234.75|232.95|234.75|232.95|233.12|231.32|0
1637571900000|2021-11-22 09:05:00|234.96|233.16|234.75|232.95|235.16|233.36|234.34|232.54|0
1637572200000|2021-11-22 09:10:00|234.54|232.74|234.54|232.74|235.36|233.56|234.34|232.54|0
1637572500000|2021-11-22 09:15:00|234.64|232.84|234.3|232.5|235.57|233.77|234.3|232.5|0
1637572800000|2021-11-22 09:20:00|234.19|232.39|234.71|232.91|234.71|232.91|234.09|232.29|0
1637573100000|2021-11-22 09:25:00|234.91|233.11|235.74|233.94|235.94|234.14|234.71|232.91|0
1637573400000|2021-11-22 09:30:00|235.94|234.14|234.91|233.11|235.94|234.14|234.7|232.9|0
1637573700000|2021-11-22 09:35:00|235.11|233.31|233.87|232.07|235.11|233.31|233.87|232.07|0
1637574000000|2021-11-22 09:40:00|233.67|231.87|233.46|231.66|233.87|232.07|233.46|231.66|0
1637574300000|2021-11-22 09:45:00|233.25|231.45|232.84|231.04|233.66|231.86|232.63|230.83|0
1637574600000|2021-11-22 09:50:00|232.63|230.83|233.86|232.06|234.07|232.27|232.63|230.83|0
1637574900000|2021-11-22 09:55:00|234.07|232.27|234.06|232.26|234.68|232.88|233.86|232.06|0
1637575200000|2021-11-22 10:00:00|234.27|232.47|234.47|232.67|235.09|233.29|234.06|232.26|0
1637575500000|2021-11-22 10:05:00|234.67|232.87|235.7|233.9|235.7|233.9|234.67|232.87|0
1637575800000|2021-11-22 10:10:00|235.91|234.11|235.49|233.69|236.53|234.73|235.28|233.48|0
1637576100000|2021-11-22 10:15:00|235.7|233.9|235.69|233.89|235.7|233.9|235.08|233.28|0
1637576400000|2021-11-22 10:20:00|235.49|233.69|235.48|233.68|235.69|233.89|235.28|233.48|0
1637576700000|2021-11-22 10:25:00|235.69|233.89|235.07|233.27|235.89|234.09|234.55|232.75|0
1637577000000|2021-11-22 10:30:00|234.96|233.16|234.44|232.64|235.27|233.47|234.44|232.64|0
1637577300000|2021-11-22 10:35:00|234.24|232.44|234.65|232.85|234.85|233.05|234.03|232.23|0
1637577600000|2021-11-22 10:40:00|234.64|232.84|234.64|232.84|234.85|233.05|234.02|232.22|0
1637577900000|2021-11-22 10:45:00|234.53|232.73|234.22|232.42|234.64|232.84|234.22|232.42|0
1637578200000|2021-11-22 10:50:00|234.43|232.63|234.01|232.21|234.53|232.73|233.4|231.6|0
1637578500000|2021-11-22 10:55:00|234.22|232.42|234.42|232.62|234.63|232.83|233.81|232.01|0
1637578800000|2021-11-22 11:00:00|234.22|232.42|234.93|233.13|235.24|233.44|234.22|232.42|0
1637579100000|2021-11-22 11:05:00|234.83|233.03|235.86|234.06|235.86|234.06|234.62|232.82|0
1637579400000|2021-11-22 11:10:00|235.65|233.85|235.85|234.05|236.06|234.26|235.65|233.85|0
1637579700000|2021-11-22 11:15:00|235.65|233.85|236.47|234.67|236.68|234.88|235.44|233.64|0
1637580000000|2021-11-22 11:20:00|236.26|234.46|236.67|234.87|236.88|235.08|236.26|234.46|0
1637580300000|2021-11-22 11:25:00|236.88|235.08|236.05|234.25|237.08|235.28|235.84|234.04|0
1637580600000|2021-11-22 11:30:00|235.84|234.04|236.46|234.66|236.46|234.66|235.43|233.63|0
1637580900000|2021-11-22 11:35:00|236.35|234.55|238.31|236.51|238.73|236.93|236.35|234.55|0
1637581200000|2021-11-22 11:40:00|238.52|236.72|237.07|235.27|239.14|237.34|236.86|235.06|0
1637581500000|2021-11-22 11:45:00|237.27|235.47|237.27|235.47|237.48|235.68|237.06|235.26|0
1637581800000|2021-11-22 11:50:00|237.37|235.57|233.76|231.96|237.37|235.57|232.52|230.72|0
1637582100000|2021-11-22 11:55:00|233.96|232.16|233.37|231.57|234.6|232.8|232.11|230.31|0
1637582400000|2021-11-22 12:00:00|233.17|231.37|234.19|232.39|235.42|233.62|233.17|231.37|0
1637582700000|2021-11-22 12:05:00|233.98|232.18|234.39|232.59|235.62|233.82|233.98|232.18|0
1637583000000|2021-11-22 12:10:00|234.18|232.38|233.15|231.35|234.59|232.79|232.95|231.15|0
1637583300000|2021-11-22 12:15:00|233.36|231.56|232.33|230.53|234.18|232.38|232.13|230.33|0
1637583600000|2021-11-22 12:20:00|232.22|230.42|231.62|229.82|232.74|230.94|230.81|229.01|0
1637583900000|2021-11-22 12:25:00|231.83|230.03|231.62|229.82|232.24|230.44|231.42|229.62|0
1637584200000|2021-11-22 12:30:00|231.42|229.62|232.64|230.84|233.46|231.66|231.42|229.62|0
1637584500000|2021-11-22 12:35:00|232.84|231.04|233.05|231.25|233.25|231.45|232.43|230.63|0
1637584800000|2021-11-22 12:40:00|233.25|231.45|232.84|231.04|233.25|231.45|232.63|230.83|0
1637585100000|2021-11-22 12:45:00|233.04|231.24|233.45|231.65|233.65|231.85|232.83|231.03|0
1637585400000|2021-11-22 12:50:00|233.65|231.85|232.83|231.03|233.65|231.85|232.83|231.03|0
1637585700000|2021-11-22 12:55:00|233.03|231.23|232.21|230.41|233.03|231.23|231.19|229.39|0
1637586000000|2021-11-22 13:00:00|231.8|230|232|230.2|232.21|230.41|231.18|229.38|0
1637586300000|2021-11-22 13:05:00|232.2|230.4|230.36|228.56|232.41|230.61|230.25|228.45|0
1637586600000|2021-11-22 13:10:00|230.56|228.76|229.54|227.74|231.17|229.37|229.54|227.74|0
1637586900000|2021-11-22 13:15:00|229.33|227.53|228.51|226.71|229.74|227.94|228.11|226.31|0
1637587200000|2021-11-22 13:20:00|228.31|226.51|229.53|227.73|229.53|227.73|228.11|226.31|0
1637587500000|2021-11-22 13:25:00|229.32|227.52|230.34|228.54|230.34|228.54|229.32|227.52|0
1637587800000|2021-11-22 13:30:00|230.14|228.34|232.38|230.58|232.59|230.79|230.14|228.34|0
1637588100000|2021-11-22 13:35:00|232.18|230.38|232.17|230.37|232.38|230.58|231.56|229.76|0
1637588400000|2021-11-22 13:40:00|231.97|230.17|231.96|230.16|232.58|230.78|231.15|229.35|0
1637588700000|2021-11-22 13:45:00|232.17|230.37|232.16|230.36|232.58|230.78|231.96|230.16|0
1637589000000|2021-11-22 13:50:00|231.96|230.16|232.98|231.18|233.19|231.39|231.75|229.95|0
1637589300000|2021-11-22 13:55:00|233.19|231.39|234.21|232.41|235.24|233.44|233.19|231.39|0
1637589600000|2021-11-22 14:00:00|234.62|232.82|238.33|236.53|239.16|237.36|234|232.2|0
1637589900000|2021-11-22 14:05:00|238.12|236.32|237.29|235.49|238.12|236.32|236.26|234.46|0
1637590200000|2021-11-22 14:10:00|237.09|235.29|236.67|234.87|238.33|236.53|236.67|234.87|0
1637590500000|2021-11-22 14:15:00|236.46|234.66|235.84|234.04|237.08|235.28|235.22|233.42|0
1637590800000|2021-11-22 14:20:00|235.63|233.83|233.98|232.18|235.84|234.04|233.98|232.18|0
1637591100000|2021-11-22 14:25:00|234.19|232.39|236.45|234.65|236.86|235.06|233.98|232.18|0
1637591400000|2021-11-22 14:30:00|237.07|235.27|239.65|237.85|241.42|239.62|236.45|234.65|0
1637591700000|2021-11-22 14:35:00|239.86|238.06|242.19|240.39|243.4|241.6|239.86|238.06|0
1637592000000|2021-11-22 14:40:00|243.03|241.23|242.73|240.93|243.44|241.64|238.33|236.53|0
1637592300000|2021-11-22 14:45:00|243.36|241.56|248.63|246.83|248.63|246.83|240.63|238.83|0
1637592600000|2021-11-22 14:50:00|249.05|247.25|250|248.2|251.17|249.37|247.57|245.77|0
1637592900000|2021-11-22 14:55:00|250.53|248.73|252.87|251.07|252.87|251.07|249.89|248.09|0
1637593200000|2021-11-22 15:00:00|253.5|251.7|257.13|255.33|259.46|257.66|253.5|251.7|0
1637593500000|2021-11-22 15:05:00|257.56|255.76|257.76|255.96|257.76|255.96|255.44|253.64|0
1637593800000|2021-11-22 15:10:00|257.98|256.18|258.4|256.6|259.03|257.23|257.34|255.54|0
1637594100000|2021-11-22 15:15:00|259.03|257.23|258.6|256.8|260.51|258.71|258.39|256.59|0
1637594400000|2021-11-22 15:20:00|258.39|256.59|260.08|258.28|260.08|258.28|258.18|256.38|0
1637594700000|2021-11-22 15:25:00|259.87|258.07|257.96|256.16|259.87|258.07|257.11|255.31|0
1637595000000|2021-11-22 15:30:00|258.17|256.37|259.44|257.64|260.08|258.28|258.17|256.37|0
1637595300000|2021-11-22 15:35:00|259.65|257.85|257.79|255.99|259.65|257.85|257.79|255.99|0
1637595600000|2021-11-22 15:40:00|258.01|256.21|257.44|255.64|258.22|256.42|257.16|255.36|0
1637595900000|2021-11-22 15:45:00|257.23|255.43|255.96|254.16|257.44|255.64|255.54|253.74|0
1637596200000|2021-11-22 15:50:00|256.17|254.37|255.53|253.73|257.23|255.43|255.32|253.52|0
1637596500000|2021-11-22 15:55:00|255.74|253.94|254.26|252.46|256.16|254.36|252.99|251.19|0
1637596800000|2021-11-22 16:00:00|254.47|252.67|251.73|249.93|254.89|253.09|251.31|249.51|0
1637597100000|2021-11-22 16:05:00|251.31|249.51|249.83|248.03|252.36|250.56|249|247.2|0
1637597400000|2021-11-22 16:10:00|249.62|247.82|250.67|248.87|251.09|249.29|248.99|247.19|0
1637597700000|2021-11-22 16:15:00|250.46|248.66|249.82|248.02|250.88|249.08|249.62|247.82|0
1637598000000|2021-11-22 16:20:00|250.03|248.23|249.64|247.84|251.29|249.49|248.57|246.77|0
1637598300000|2021-11-22 16:25:00|249.43|247.63|248.23|246.43|249.64|247.84|246.58|244.78|0
1637598600000|2021-11-22 16:30:00|248.44|246.64|249.69|247.89|250.22|248.42|247.38|245.58|0
1637598900000|2021-11-22 16:35:00|249.27|247.47|249.09|247.29|250.61|248.81|248.46|246.66|0
1637599200000|2021-11-22 16:40:00|248.88|247.08|245.73|243.93|249.3|247.5|245.52|243.72|0
1637599500000|2021-11-22 16:45:00|245.94|244.14|241.15|239.35|246.78|244.98|240.94|239.14|0
1637599800000|2021-11-22 16:50:00|241.56|239.76|233.06|231.26|242.19|240.39|233.06|231.26|0
1637600100000|2021-11-22 16:55:00|232.65|230.85|232.44|230.64|233.26|231.46|224.65|222.85|0
1637600400000|2021-11-22 17:00:00|231.83|230.03|234.19|232.39|236.53|234.73|229.33|227.53|0
1637600700000|2021-11-22 17:05:00|234.4|232.6|233.99|232.19|236.23|234.43|232.16|230.36|0
1637601000000|2021-11-22 17:10:00|234.19|232.39|233.17|231.37|236.43|234.63|232.76|230.96|0
1637601300000|2021-11-22 17:15:00|233.57|231.77|232.76|230.96|237.25|235.45|231.34|229.54|0
1637601600000|2021-11-22 17:20:00|233.16|231.36|229.51|227.71|233.57|231.77|229.11|227.31|0
1637601900000|2021-11-22 17:25:00|230.32|228.52|234.17|232.37|235.19|233.39|229.71|227.91|0
1637602200000|2021-11-22 17:30:00|233.97|232.17|236|234.2|236.62|234.82|233.36|231.56|0
1637602500000|2021-11-22 17:35:00|235.8|234|238.04|236.24|238.45|236.65|234.57|232.77|0
1637602800000|2021-11-22 17:40:00|238.45|236.65|240.55|238.75|242.08|240.28|238.04|236.24|0
1637603100000|2021-11-22 17:45:00|240.34|238.54|240.13|238.33|240.96|239.16|238.7|236.9|0
1637603400000|2021-11-22 17:50:00|240.34|238.54|236.44|234.64|240.55|238.75|235.82|234.02|0
1637603700000|2021-11-22 17:55:00|236.64|234.84|237.25|235.45|239.3|237.5|235.62|233.82|0
1637604000000|2021-11-22 18:00:00|237.04|235.24|235.2|233.4|237.25|235.45|234.39|232.59|0
1637604300000|2021-11-22 18:05:00|235.4|233.6|235.19|233.39|237.24|235.44|234.99|233.19|0
1637604600000|2021-11-22 18:10:00|235.4|233.6|236.62|234.82|237.24|235.44|235.19|233.39|0
1637604900000|2021-11-22 18:15:00|237.24|235.44|239.49|237.69|239.7|237.9|236.82|235.02|0
1637605200000|2021-11-22 18:20:00|239.28|237.48|240.31|238.51|240.72|238.92|238.67|236.87|0
1637605500000|2021-11-22 18:25:00|240.51|238.71|239.48|237.68|240.72|238.92|238.45|236.65|0
1637605800000|2021-11-22 18:30:00|239.69|237.89|239.48|237.68|241.13|239.33|239.27|237.47|0
1637606100000|2021-11-22 18:35:00|239.68|237.88|238.86|237.06|241.12|239.32|238.65|236.85|0
1637606400000|2021-11-22 18:40:00|238.75|236.95|239.47|237.67|239.67|237.87|237.01|235.21|0
1637606700000|2021-11-22 18:45:00|239.26|237.46|238.03|236.23|239.88|238.08|238.03|236.23|0
1637607000000|2021-11-22 18:50:00|237.92|236.12|238.02|236.22|239.26|237.46|237.61|235.81|0
1637607300000|2021-11-22 18:55:00|238.23|236.43|237.2|235.4|239.25|237.45|236.79|234.99|0
1637607600000|2021-11-22 19:00:00|237.61|235.81|241.72|239.92|241.93|240.13|236.38|234.58|0
1637607900000|2021-11-22 19:05:00|241.51|239.71|239.86|238.06|241.92|240.12|239.45|237.65|0
1637608200000|2021-11-22 19:10:00|240.06|238.26|240.68|238.88|240.68|238.88|238.62|236.82|0
1637608500000|2021-11-22 19:15:00|240.47|238.67|239.85|238.05|241.29|239.49|239.44|237.64|0
1637608800000|2021-11-22 19:20:00|239.95|238.15|240.05|238.25|240.88|239.08|238.61|236.81|0
1637609100000|2021-11-22 19:25:00|239.64|237.84|239.84|238.04|240.05|238.25|238.2|236.4|0
1637609400000|2021-11-22 19:30:00|239.63|237.83|240.66|238.86|242.31|240.51|239.43|237.63|0
1637609700000|2021-11-22 19:35:00|240.45|238.65|242.72|240.92|242.93|241.13|240.45|238.65|0
1637610000000|2021-11-22 19:40:00|242.51|240.71|242.72|240.92|243.34|241.54|241.69|239.89|0
1637610300000|2021-11-22 19:45:00|242.92|241.12|244.16|242.36|244.99|243.19|242.09|240.29|0
1637610600000|2021-11-22 19:50:00|244.37|242.57|245.95|244.15|246.77|244.97|244.37|242.57|0
1637610900000|2021-11-22 19:55:00|246.15|244.35|245.01|243.21|246.15|244.35|244.18|242.38|0
1637611200000|2021-11-22 20:00:00|245.22|243.42|247.72|245.92|248.56|246.76|243.97|242.17|0
1637611500000|2021-11-22 20:05:00|247.93|246.13|248.35|246.55|248.56|246.76|246.88|245.08|0
1637611800000|2021-11-22 20:10:00|248.56|246.76|246.88|245.08|250.44|248.64|246.67|244.87|0
1637612100000|2021-11-22 20:15:00|246.67|244.87|244.78|242.98|247.09|245.29|244.58|242.78|0
1637612400000|2021-11-22 20:20:00|244.99|243.19|244.36|242.56|246.04|244.24|243.74|241.94|0
1637612700000|2021-11-22 20:25:00|244.57|242.77|241.45|239.65|244.99|243.19|241.45|239.65|0
1637613000000|2021-11-22 20:30:00|241.24|239.44|241.03|239.23|241.66|239.86|240.2|238.4|0
1637613300000|2021-11-22 20:35:00|240.62|238.82|238.13|236.33|242.07|240.27|238.13|236.33|0
1637613600000|2021-11-22 20:40:00|238.34|236.54|231.55|229.75|238.96|237.16|231.35|229.55|0
1637613900000|2021-11-22 20:45:00|231.35|229.55|228.08|226.28|234.39|232.59|227.88|226.08|0
1637614200000|2021-11-22 20:50:00|227.16|225.36|218.31|216.51|227.27|225.47|218.31|216.51|0
1637614500000|2021-11-22 20:55:00|218.11|216.31|210.78|208.98|218.9|217.1|210.58|208.78|0
1637614800000|2021-11-22 21:00:00|210.97|209.17|211.4|209.6|211.76|209.96|207.63|205.83|0
1637615100000|2021-11-22 21:05:00|211.59|209.79|210.99|209.19|211.79|209.99|210.21|208.41|0
1637615400000|2021-11-22 21:10:00|211.18|209.38|213.74|211.94|213.94|212.14|210.99|209.19|0
1637615700000|2021-11-22 21:15:00|212.56|210.36|212.36|210.16|212.56|210.36|211.38|209.18|0
1637616000000|2021-11-22 21:20:00|212.55|210.35|213.14|210.94|213.73|211.53|212.16|209.96|0
1637616300000|2021-11-22 21:25:00|213.34|211.14|211.56|209.36|213.73|211.53|211.56|209.36|0
1637616600000|2021-11-22 21:30:00|211.36|209.16|210.77|208.57|212.54|210.34|210.38|208.18|0
1637616900000|2021-11-22 21:35:00|210.57|208.37|210.37|208.17|210.77|208.57|209.2|207|0
1637617200000|2021-11-22 21:40:00|210.18|207.98|211.55|209.35|211.74|209.54|210.18|207.98|0
1637617500000|2021-11-22 21:45:00|211.74|209.54|211.54|209.34|211.94|209.74|210.95|208.75|0
1637617800000|2021-11-22 21:50:00|211.74|209.54|213.11|210.91|213.11|210.91|211.34|209.14|0
1637618100000|2021-11-22 21:55:00|213.31|211.11|214.38|212.18|214.49|212.29|213.31|211.11|0
1637618400000|2021-11-22 22:00:00|214.35|212.15|214.47|212.27|214.72|212.52|214.09|211.89|0
1637618700000|2021-11-22 22:05:00|214.61|212.41|214.22|212.02|214.61|212.41|214.22|212.02|0
1637619000000|2021-11-22 22:10:00|214.19|211.99|214.27|212.07|214.27|212.07|214.19|211.99|0
1637619300000|2021-11-22 22:15:00|214.3|212.1|214.09|211.89|214.3|212.1|214.09|211.89|0
1637619600000|2021-11-22 22:20:00|214.05|211.85|214.11|211.91|214.2|212|214.05|211.85|0
1637619900000|2021-11-22 22:25:00|214.2|212|213.99|211.79|214.2|212|213.99|211.79|0
1637620200000|2021-11-22 22:30:00|213.96|211.76|213.9|211.7|214.04|211.84|213.9|211.7|0
1637620500000|2021-11-22 22:35:00|213.81|211.61|213.95|211.75|213.95|211.75|213.81|211.61|0
1637620800000|2021-11-22 22:40:00|213.92|211.72|213.92|211.72|213.95|211.75|213.92|211.72|0
1637621100000|2021-11-22 22:45:00|213.71|211.51|214|211.8|214|211.8|213.71|211.51|0
1637621400000|2021-11-22 22:50:00|214.03|211.83|214|211.8|214.09|211.89|213.92|211.72|0
1637621700000|2021-11-22 22:55:00|214.08|211.88|214.06|211.86|214.33|212.13|214|211.8|0
1637622000000|2021-11-22 23:00:00|215.12|212.92|216.8|214.6|217.2|215|215.12|212.92|0
1637622300000|2021-11-22 23:05:00|216.89|214.69|216.6|214.4|217.19|214.99|215.61|213.41|0
1637622600000|2021-11-22 23:10:00|216.79|214.59|216.39|214.19|217.19|214.99|216.39|214.19|0
1637622900000|2021-11-22 23:15:00|216.59|214.39|216.39|214.19|217.18|214.98|216.19|213.99|0
1637623200000|2021-11-22 23:20:00|216.59|214.39|215.99|213.79|216.59|214.39|215.59|213.39|0
1637623500000|2021-11-22 23:25:00|215.79|213.59|216.18|213.98|216.38|214.18|215.59|213.39|0
1637623800000|2021-11-22 23:30:00|216.28|214.08|215.38|213.18|216.38|214.18|214.99|212.79|0
1637624100000|2021-11-22 23:35:00|215.18|212.98|215.77|213.57|215.97|213.77|215.18|212.98|0
1637624400000|2021-11-22 23:40:00|215.67|213.47|214.78|212.58|216.17|213.97|214.78|212.58|0
1637624700000|2021-11-22 23:45:00|214.98|212.78|214.58|212.38|215.17|212.97|214.18|211.98|0
1637625000000|2021-11-22 23:50:00|214.67|212.47|215.17|212.97|215.36|213.16|214.67|212.47|0
1637625300000|2021-11-22 23:55:00|215.16|212.96|215.16|212.96|215.56|213.36|214.97|212.77|0
1637625600000|2021-11-23 00:00:00|215.36|213.16|214.36|212.16|215.36|213.16|213.18|210.98|0
1637625900000|2021-11-23 00:05:00|214.17|211.97|214.16|211.96|214.36|212.16|212.98|210.78|0
1637626200000|2021-11-23 00:10:00|214.36|212.16|214.55|212.35|214.95|212.75|213.96|211.76|0
1637626500000|2021-11-23 00:15:00|214.35|212.15|216.33|214.13|216.53|214.33|214.35|212.15|0
1637626800000|2021-11-23 00:20:00|216.13|213.93|216.42|214.22|216.73|214.53|215.73|213.53|0
1637627100000|2021-11-23 00:25:00|216.52|214.32|218.11|215.91|218.11|215.91|216.42|214.22|0
1637627400000|2021-11-23 00:30:00|217.91|215.71|216.91|214.71|218.11|215.91|216.32|214.12|0
1637627700000|2021-11-23 00:35:00|217.11|214.91|216.31|214.11|217.31|215.11|216.11|213.91|0
1637628000000|2021-11-23 00:40:00|216.51|214.31|217.1|214.9|217.3|215.1|216.51|214.31|0
1637628300000|2021-11-23 00:45:00|217.3|215.1|216.3|214.1|217.3|215.1|216.1|213.9|0
1637628600000|2021-11-23 00:50:00|216.5|214.3|215.5|213.3|216.5|214.3|215.3|213.1|0
1637628900000|2021-11-23 00:55:00|215.7|213.5|215.89|213.69|216.09|213.89|215.5|213.3|0
1637629200000|2021-11-23 01:00:00|216.09|213.89|215.79|213.59|216.89|214.69|215.69|213.49|0
1637629500000|2021-11-23 01:05:00|215.89|213.69|215.49|213.29|216.29|214.09|215.09|212.89|0
1637629800000|2021-11-23 01:10:00|215.29|213.09|213.51|211.31|215.49|213.29|213.51|211.31|0
1637630100000|2021-11-23 01:15:00|213.31|211.11|212.91|210.71|213.31|211.11|212.12|209.92|0
1637630400000|2021-11-23 01:20:00|213.11|210.91|212.51|210.31|213.11|210.91|212.12|209.92|0
1637630700000|2021-11-23 01:25:00|212.31|210.11|212.7|210.5|213.3|211.1|212.31|210.11|0
1637631000000|2021-11-23 01:30:00|212.9|210.7|214.37|212.17|214.67|212.47|212.5|210.3|0
1637631300000|2021-11-23 01:35:00|214.28|212.08|214.87|212.67|215.06|212.86|213.88|211.68|0
1637631600000|2021-11-23 01:40:00|215.06|212.86|214.07|211.87|215.06|212.86|213.67|211.47|0
1637631900000|2021-11-23 01:45:00|213.87|211.67|212.09|209.89|213.97|211.77|211.11|208.91|0
1637632200000|2021-11-23 01:50:00|212.29|210.09|211.69|209.49|213.27|211.07|211.69|209.49|0
1637632500000|2021-11-23 01:55:00|211.5|209.3|212.28|210.08|212.48|210.28|211.1|208.9|0
1637632800000|2021-11-23 02:00:00|212.48|210.28|211.29|209.09|212.67|210.47|211.29|209.09|0
1637633100000|2021-11-23 02:05:00|210.5|208.3|210.7|208.5|211.49|209.29|209.91|207.71|0
1637633400000|2021-11-23 02:10:00|210.5|208.3|211.37|209.17|212.07|209.87|210.3|208.1|0
1637633700000|2021-11-23 02:15:00|211.48|209.28|211.08|208.88|212.26|210.06|211.08|208.88|0
1637634000000|2021-11-23 02:20:00|211.27|209.07|209.11|206.91|211.67|209.47|209.11|206.91|0
1637634300000|2021-11-23 02:25:00|208.92|206.72|207.74|205.54|209.31|207.11|206.96|204.76|0
1637634600000|2021-11-23 02:30:00|206.76|204.56|205.2|203|207.15|204.95|204.43|202.23|0
1637634900000|2021-11-23 02:35:00|205.4|203.2|206.75|204.55|206.95|204.75|205|202.8|0
1637635200000|2021-11-23 02:40:00|206.95|204.75|206.94|204.74|207.14|204.94|206.17|203.97|0
1637635500000|2021-11-23 02:45:00|207.14|204.94|206.35|204.15|207.14|204.94|205.97|203.77|0
1637635800000|2021-11-23 02:50:00|206.55|204.35|207.91|205.71|208.11|205.91|206.35|204.15|0
1637636100000|2021-11-23 02:55:00|208.1|205.9|209.66|207.46|210.06|207.86|208.1|205.9|0
1637636400000|2021-11-23 03:00:00|210.06|207.86|211.03|208.83|211.62|209.42|209.47|207.27|0
1637636700000|2021-11-23 03:05:00|211.23|209.03|210.05|207.85|211.23|209.03|209.46|207.26|0
1637637000000|2021-11-23 03:10:00|209.85|207.65|210.04|207.84|210.24|208.04|209.65|207.45|0
1637637300000|2021-11-23 03:15:00|210.24|208.04|210.04|207.84|211.02|208.82|209.84|207.64|0
1637637600000|2021-11-23 03:20:00|209.84|207.64|210.82|208.62|210.82|208.62|209.84|207.64|0
1637637900000|2021-11-23 03:25:00|210.62|208.42|211.01|208.81|211.8|209.6|210.62|208.42|0
1637638200000|2021-11-23 03:30:00|210.81|208.61|210.81|208.61|210.81|208.61|210.22|208.02|0
1637638500000|2021-11-23 03:35:00|210.71|208.51|210.02|207.82|210.81|208.61|210.02|207.82|0
1637638800000|2021-11-23 03:40:00|210.21|208.01|209.82|207.62|210.21|208.01|209.43|207.23|0
1637639100000|2021-11-23 03:45:00|210.01|207.81|209.12|206.92|210.01|207.81|208.44|206.24|0
1637639400000|2021-11-23 03:50:00|209.03|206.83|209.81|207.61|209.81|207.61|208.83|206.63|0
1637639700000|2021-11-23 03:55:00|209.7|207.5|209.61|207.41|210.2|208|209.41|207.21|0
1637640000000|2021-11-23 04:00:00|210|207.8|210.97|208.77|211.37|209.17|209.8|207.6|0
1637640300000|2021-11-23 04:05:00|211.17|208.97|210.18|207.98|211.56|209.36|210.18|207.98|0
1637640600000|2021-11-23 04:10:00|210.28|208.08|210.18|207.98|210.58|208.38|209.98|207.78|0
1637640900000|2021-11-23 04:15:00|210.38|208.18|209.98|207.78|210.77|208.57|209.78|207.58|0
1637641200000|2021-11-23 04:20:00|210.17|207.97|210.17|207.97|210.37|208.17|209.97|207.77|0
1637641500000|2021-11-23 04:25:00|210.26|208.06|210.16|207.96|210.56|208.36|209.97|207.77|0
1637641800000|2021-11-23 04:30:00|209.97|207.77|210.16|207.96|210.26|208.06|209.77|207.57|0
1637642100000|2021-11-23 04:35:00|210.06|207.86|210.55|208.35|210.84|208.64|209.96|207.76|0
1637642400000|2021-11-23 04:40:00|210.35|208.15|209.76|207.56|210.55|208.35|209.56|207.36|0
1637642700000|2021-11-23 04:45:00|209.95|207.75|210.34|208.14|210.54|208.34|209.95|207.75|0
1637643000000|2021-11-23 04:50:00|210.54|208.34|211.32|209.12|211.52|209.32|210.34|208.14|0
1637643300000|2021-11-23 04:55:00|211.41|209.21|211.9|209.7|212.5|210.3|211.41|209.21|0
1637643600000|2021-11-23 05:00:00|212.1|209.9|210.72|208.52|212.69|210.49|210.72|208.52|0
1637643900000|2021-11-23 05:05:00|210.52|208.32|210.91|208.71|211.11|208.91|210.52|208.32|0
1637644200000|2021-11-23 05:10:00|210.71|208.51|209.73|207.53|210.71|208.51|209.73|207.53|0
1637644500000|2021-11-23 05:15:00|209.53|207.33|209.13|206.93|209.73|207.53|209.13|206.93|0
1637644800000|2021-11-23 05:20:00|209.03|206.83|208.74|206.54|209.13|206.93|208.35|206.15|0
1637645100000|2021-11-23 05:25:00|208.93|206.73|207.95|205.75|208.93|206.73|207.75|205.55|0
1637645400000|2021-11-23 05:30:00|207.56|205.36|207.36|205.16|207.56|205.36|206.77|204.57|0
1637645700000|2021-11-23 05:35:00|207.55|205.35|206.77|204.57|207.55|205.35|205.99|203.79|0
1637646000000|2021-11-23 05:40:00|206.96|204.76|203.26|201.06|207.16|204.96|203.26|201.06|0
1637646300000|2021-11-23 05:45:00|202.88|200.68|204.03|201.83|204.42|202.22|202.88|200.68|0
1637646600000|2021-11-23 05:50:00|203.93|201.73|203.64|201.44|204.03|201.83|203.06|200.86|0
1637646900000|2021-11-23 05:55:00|203.83|201.63|205.19|202.99|205.19|202.99|203.64|201.44|0
1637647200000|2021-11-23 06:00:00|204.99|202.79|206.35|204.15|206.74|204.54|204.8|202.6|0
1637647500000|2021-11-23 06:05:00|206.55|204.35|206.64|204.44|207.52|205.32|206.54|204.34|0
1637647800000|2021-11-23 06:10:00|206.74|204.54|206.54|204.34|206.93|204.73|206.15|203.95|0
1637648100000|2021-11-23 06:15:00|206.44|204.24|205.36|203.16|206.54|204.34|205.36|203.16|0
1637648400000|2021-11-23 06:20:00|205.46|203.26|203.22|201.02|205.75|203.55|203.22|201.02|0
1637648700000|2021-11-23 06:25:00|203.42|201.22|202.54|200.34|204.38|202.18|202.25|200.05|0
1637649000000|2021-11-23 06:30:00|202.83|200.63|205.54|203.34|205.83|203.63|201.96|199.76|0
1637649300000|2021-11-23 06:35:00|205.35|203.15|204.76|202.56|205.35|203.15|203.6|201.4|0
1637649600000|2021-11-23 06:40:00|204.95|202.75|206.31|204.11|206.51|204.31|204.95|202.75|0
1637649900000|2021-11-23 06:45:00|206.41|204.21|205.92|203.72|207.09|204.89|205.72|203.52|0
1637650200000|2021-11-23 06:50:00|205.72|203.52|205.33|203.13|205.92|203.72|204.94|202.74|0
1637650500000|2021-11-23 06:55:00|205.13|202.93|205.91|203.71|206.3|204.1|204.74|202.54|0
1637650800000|2021-11-23 07:00:00|205.71|203.51|205.51|203.31|206.49|204.29|204.16|201.96|0
1637651100000|2021-11-23 07:05:00|205.12|202.92|198.93|196.73|205.12|202.92|197.21|195.01|0
1637651400000|2021-11-23 07:10:00|198.74|196.54|197.01|194.81|199.7|197.5|196.63|194.43|0
1637651700000|2021-11-23 07:15:00|196.82|194.62|197.77|195.57|198.73|196.53|196.63|194.43|0
1637652000000|2021-11-23 07:20:00|197.96|195.76|200.07|197.87|201.23|199.03|197.01|194.81|0
1637652300000|2021-11-23 07:25:00|199.69|197.49|199.58|197.38|200.65|198.45|198.53|196.33|0
1637652600000|2021-11-23 07:30:00|199.68|197.48|198.91|196.71|199.87|197.67|198.52|196.32|0
1637652900000|2021-11-23 07:35:00|198.72|196.52|196.99|194.79|199.29|197.09|194.7|192.5|0
1637653200000|2021-11-23 07:40:00|196.8|194.6|200.44|198.24|201.21|199.01|196.41|194.21|0
1637653500000|2021-11-23 07:45:00|200.24|198.04|199.66|197.46|200.63|198.43|199.09|196.89|0
1637653800000|2021-11-23 07:50:00|199.47|197.27|203.52|201.32|203.91|201.71|199.47|197.27|0
1637654100000|2021-11-23 07:55:00|203.91|201.71|203.56|201.36|205.07|202.87|203.08|200.88|0
1637654400000|2021-11-23 08:00:00|203.26|201.06|202.59|200.39|205.49|203.29|202.4|200.2|0
1637654700000|2021-11-23 08:05:00|202.29|200.49|202.72|200.92|203.11|201.31|199.7|197.9|0
1637655000000|2021-11-23 08:10:00|202.53|200.73|201.57|199.77|205.12|203.32|200.42|198.62|0
1637655300000|2021-11-23 08:15:00|201.95|200.15|200.99|199.19|203.87|202.07|200.61|198.81|0
1637655600000|2021-11-23 08:20:00|201.18|199.38|199.93|198.13|202.33|200.53|198.7|196.9|0
1637655900000|2021-11-23 08:25:00|200.03|198.23|196.42|194.62|200.22|198.42|196.04|194.24|0
1637656200000|2021-11-23 08:30:00|196.04|194.24|197.95|196.15|198.52|196.72|191.86|190.06|0
1637656500000|2021-11-23 08:35:00|198.14|196.34|199.64|197.84|201.35|199.55|197.95|196.15|0
1637656800000|2021-11-23 08:40:00|199.46|197.66|199.45|197.65|199.46|197.66|197.38|195.58|0
1637657100000|2021-11-23 08:45:00|199.83|198.03|196.99|195.19|200.77|198.97|196.43|194.63|0
1637657400000|2021-11-23 08:50:00|197.08|195.28|199.86|198.06|200.24|198.44|196.99|195.19|0
1637657700000|2021-11-23 08:55:00|200.05|198.25|201.28|199.48|201.38|199.58|198.33|196.53|0
1637658000000|2021-11-23 09:00:00|201.19|199.39|199.85|198.05|203.29|201.49|199.85|198.05|0
1637658300000|2021-11-23 09:05:00|199.75|197.95|198.89|197.09|200.42|198.62|198.51|196.71|0
1637658600000|2021-11-23 09:10:00|199.08|197.28|199.83|198.03|199.83|198.03|197.74|195.94|0
1637658900000|2021-11-23 09:15:00|199.64|197.84|202.5|200.7|203.27|201.47|198.69|196.89|0
1637659200000|2021-11-23 09:20:00|202.6|200.8|205|203.2|205|203.2|201.93|200.13|0
1637659500000|2021-11-23 09:25:00|204.81|203.01|202.3|200.5|204.81|203.01|202.11|200.31|0
1637659800000|2021-11-23 09:30:00|202.49|200.69|202.3|200.5|203.64|201.84|201.34|199.54|0
1637660100000|2021-11-23 09:35:00|202.49|200.69|204.79|202.99|205.95|204.15|202.1|200.3|0
1637660400000|2021-11-23 09:40:00|204.6|202.8|204.98|203.18|206.14|204.34|204.59|202.79|0
1637660700000|2021-11-23 09:45:00|204.78|202.98|206.9|205.1|209.62|207.82|204.78|202.98|0
1637661000000|2021-11-23 09:50:00|207.29|205.49|205.54|203.74|208.26|206.46|205.34|203.54|0
1637661300000|2021-11-23 09:55:00|205.73|203.93|207.67|205.87|207.67|205.87|205.54|203.74|0
1637661600000|2021-11-23 10:00:00|208.06|206.26|208.25|206.45|209.03|207.23|208.05|206.25|0
1637661900000|2021-11-23 10:05:00|208.44|206.64|208.24|206.44|209.02|207.22|207.85|206.05|0
1637662200000|2021-11-23 10:10:00|208.44|206.64|209.8|208|210.19|208.39|208.24|206.44|0
1637662500000|2021-11-23 10:15:00|209.99|208.19|210.38|208.58|211.36|209.56|209.79|207.99|0
1637662800000|2021-11-23 10:20:00|210.47|208.67|209.79|207.99|210.67|208.87|209.79|207.99|0
1637663100000|2021-11-23 10:25:00|209.98|208.18|209.19|207.39|210.27|208.47|209|207.2|0
1637663400000|2021-11-23 10:30:00|209.39|207.59|208.41|206.61|209.58|207.78|208.02|206.22|0
1637663700000|2021-11-23 10:35:00|208.6|206.8|208.99|207.19|209.87|208.07|208.41|206.61|0
1637664000000|2021-11-23 10:40:00|209.18|207.38|210.25|208.45|211.33|209.53|209.18|207.38|0
1637664300000|2021-11-23 10:45:00|210.55|208.75|208.2|206.4|210.55|208.75|208|206.2|0
1637664600000|2021-11-23 10:50:00|208|206.2|209.56|207.76|209.95|208.15|208|206.2|0
1637664900000|2021-11-23 10:55:00|209.46|207.66|207.41|205.61|210.14|208.34|207.41|205.61|0
1637665200000|2021-11-23 11:00:00|207.99|206.19|206.24|204.44|208.77|206.97|205.47|203.67|0
1637665500000|2021-11-23 11:05:00|206.33|204.53|204.88|203.08|207.4|205.6|204.88|203.08|0
1637665800000|2021-11-23 11:10:00|204.69|202.89|203.52|201.72|204.69|202.89|202.56|200.76|0
1637666100000|2021-11-23 11:15:00|204.1|202.3|204.29|202.49|204.68|202.88|201.79|199.99|0
1637666400000|2021-11-23 11:20:00|204.48|202.68|204.86|203.06|206.8|205|204.48|202.68|0
1637666700000|2021-11-23 11:25:00|205.06|203.26|206.41|204.61|207.19|205.39|204.48|202.68|0
1637667000000|2021-11-23 11:30:00|206.6|204.8|206.26|204.46|208.2|206.4|206.07|204.27|0
1637667300000|2021-11-23 11:35:00|206.07|204.27|207.42|205.62|207.42|205.62|205.87|204.07|0
1637667600000|2021-11-23 11:40:00|207.23|205.43|207.42|205.62|208|206.2|206.84|205.04|0
1637667900000|2021-11-23 11:45:00|207.61|205.81|208.78|206.98|209.65|207.85|207.61|205.81|0
1637668200000|2021-11-23 11:50:00|208.97|207.17|210.72|208.92|210.92|209.12|208.97|207.17|0
1637668500000|2021-11-23 11:55:00|210.53|208.73|209.35|207.55|211.7|209.9|209.16|207.36|0
1637668800000|2021-11-23 12:00:00|209.64|207.84|209.74|207.94|210.33|208.53|209.54|207.74|0
1637669100000|2021-11-23 12:05:00|209.35|207.55|211.88|210.08|212.87|211.07|209.35|207.55|0
1637669400000|2021-11-23 12:10:00|211.49|209.69|210.02|208.22|211.49|209.69|209.43|207.63|0
1637669700000|2021-11-23 12:15:00|210.12|208.32|208.25|206.45|210.12|208.32|208.16|206.36|0
1637670000000|2021-11-23 12:20:00|207.97|206.17|210.11|208.31|211.28|209.48|207.97|206.17|0
1637670300000|2021-11-23 12:25:00|210.3|208.5|208.34|206.54|210.69|208.89|208.34|206.54|0
1637670600000|2021-11-23 12:30:00|208.15|206.35|208.04|206.24|208.34|206.54|206.2|204.4|0
1637670900000|2021-11-23 12:35:00|207.95|206.15|209.01|207.21|209.51|207.71|207.95|206.15|0
1637671200000|2021-11-23 12:40:00|209.11|207.31|209.3|207.5|209.9|208.1|208.62|206.82|0
1637671500000|2021-11-23 12:45:00|209.5|207.7|207.35|205.55|209.69|207.89|207.25|205.45|0
1637671800000|2021-11-23 12:50:00|207.16|205.36|208.32|206.52|208.71|206.91|206.77|204.97|0
1637672100000|2021-11-23 12:55:00|208.02|206.22|208.31|206.51|208.9|207.1|207.73|205.93|0
1637672400000|2021-11-23 13:00:00|208.12|206.32|210.46|208.66|210.46|208.66|207.53|205.73|0
1637672700000|2021-11-23 13:05:00|210.26|208.46|208.89|207.09|211.04|209.24|208.69|206.89|0
1637673000000|2021-11-23 13:10:00|208.5|206.7|209.08|207.28|209.28|207.48|208.3|206.5|0
1637673300000|2021-11-23 13:15:00|209.47|207.67|210.25|208.45|210.44|208.64|209.08|207.28|0
1637673600000|2021-11-23 13:20:00|210.05|208.25|209.65|207.85|210.64|208.84|208.29|206.49|0
1637673900000|2021-11-23 13:25:00|209.85|208.05|211.02|209.22|211.02|209.22|209.07|207.27|0
1637674200000|2021-11-23 13:30:00|210.82|209.02|210.04|208.24|211.21|209.41|208.86|207.06|0
1637674500000|2021-11-23 13:35:00|210.23|208.43|211.2|209.4|211.6|209.8|210.03|208.23|0
1637674800000|2021-11-23 13:40:00|211.01|209.21|211.59|209.79|212.38|210.58|210.22|208.42|0
1637675100000|2021-11-23 13:45:00|211.4|209.6|211.09|209.29|212.18|210.38|210.8|209|0
1637675400000|2021-11-23 13:50:00|210.8|209|210.21|208.41|212.17|210.37|210.02|208.22|0
1637675700000|2021-11-23 13:55:00|210.01|208.21|210.3|208.5|211.19|209.39|210.01|208.21|0
1637676000000|2021-11-23 14:00:00|210.4|208.6|210.98|209.18|211.18|209.38|209.81|208.01|0
1637676300000|2021-11-23 14:05:00|210.79|208.99|209.8|208|211.18|209.38|209.8|208|0
1637676600000|2021-11-23 14:10:00|210.19|208.39|210.97|209.17|211.17|209.37|210|208.2|0
1637676900000|2021-11-23 14:15:00|211.17|209.37|210.77|208.97|211.17|209.37|210.19|208.39|0
1637677200000|2021-11-23 14:20:00|210.58|208.78|211.16|209.36|211.16|209.36|210.58|208.78|0
1637677500000|2021-11-23 14:25:00|210.96|209.16|208.22|206.42|210.96|209.16|207.83|206.03|0
1637677800000|2021-11-23 14:30:00|208.61|206.81|203.75|201.95|211.94|210.14|203.75|201.95|0
1637678100000|2021-11-23 14:35:00|203.07|201.27|207.04|205.24|208.41|206.61|201.44|199.64|0
1637678400000|2021-11-23 14:40:00|206.46|204.66|212.51|210.71|214.49|212.69|206.07|204.27|0
1637678700000|2021-11-23 14:45:00|212.32|210.52|218.64|216.84|220.24|218.44|212.32|210.52|0
1637679000000|2021-11-23 14:50:00|218.24|216.44|221.23|219.43|221.83|220.03|217.25|215.45|0
1637679300000|2021-11-23 14:55:00|221.43|219.63|219.46|217.66|223.5|221.7|219.46|217.66|0
1637679600000|2021-11-23 15:00:00|218.86|217.06|213.65|211.85|220.06|218.26|212.6|210.8|0
1637679900000|2021-11-23 15:05:00|213.45|211.65|204.38|202.58|214.45|212.65|202.23|200.43|0
1637680200000|2021-11-23 15:10:00|204.77|202.97|204.37|202.57|208.3|206.5|201.64|199.84|0
1637680500000|2021-11-23 15:15:00|205.35|203.55|205.93|204.13|208.49|206.69|204.76|202.96|0
1637680800000|2021-11-23 15:20:00|206.91|205.11|204.17|202.37|206.91|205.11|203|201.2|0
1637681100000|2021-11-23 15:25:00|204.85|203.05|199.29|197.49|205.3|203.5|197.95|196.15|0
1637681400000|2021-11-23 15:30:00|198.14|196.34|199.67|197.87|203.54|201.74|197.56|195.76|0
1637681700000|2021-11-23 15:35:00|199.48|197.68|197.93|196.13|200.63|198.83|196.21|194.41|0
1637682000000|2021-11-23 15:40:00|198.13|196.33|196.4|194.6|199.47|197.67|196.2|194.4|0
1637682300000|2021-11-23 15:45:00|196.2|194.4|198.99|197.19|201.3|199.5|195.81|194.01|0
1637682600000|2021-11-23 15:50:00|198.79|196.99|195.16|193.36|200.72|198.92|195.16|193.36|0
1637682900000|2021-11-23 15:55:00|195.35|193.55|191.74|189.94|195.35|193.55|191.36|189.56|0
1637683200000|2021-11-23 16:00:00|191.55|189.75|191.17|189.37|193.82|192.02|186.94|185.14|0
1637683500000|2021-11-23 16:05:00|190.98|189.18|194|192.2|194|192.2|189.66|187.86|0
1637683800000|2021-11-23 16:10:00|193.81|192.01|199.33|197.53|200.65|198.85|193.81|192.01|0
1637684100000|2021-11-23 16:15:00|198.94|197.14|200.09|198.29|203.17|201.37|198.56|196.76|0
1637684400000|2021-11-23 16:20:00|199.9|198.1|201.43|199.63|201.63|199.83|199.51|197.71|0
1637684700000|2021-11-23 16:25:00|201.62|199.82|203.55|201.75|206.46|204.66|201.24|199.44|0
1637685000000|2021-11-23 16:30:00|203.74|201.94|199.69|197.89|206.85|205.05|199.69|197.89|0
1637685300000|2021-11-23 16:35:00|199.88|198.08|203.15|201.35|204.12|202.32|197.58|195.78|0
1637685600000|2021-11-23 16:40:00|203.54|201.74|198.72|196.92|204.7|202.9|198.53|196.73|0
1637685900000|2021-11-23 16:45:00|198.91|197.11|204.14|202.34|206.89|205.09|197.57|195.77|0
1637686200000|2021-11-23 16:50:00|204.53|202.73|200.68|198.88|206.5|204.7|200.49|198.69|0
1637686500000|2021-11-23 16:55:00|200.87|199.07|200.48|198.68|202.8|201|199.52|197.72|0
1637686800000|2021-11-23 17:00:00|200.1|198.3|195.31|193.51|201.64|199.84|194.17|192.37|0
1637687100000|2021-11-23 17:05:00|194.55|192.75|197.19|195.39|198.14|196.34|194.17|192.37|0
1637687400000|2021-11-23 17:10:00|197.76|195.96|193.39|191.59|199.86|198.06|193.39|191.59|0
1637687700000|2021-11-23 17:15:00|194.15|192.35|196.99|195.19|197.75|195.95|193.77|191.97|0
1637688000000|2021-11-23 17:20:00|197.18|195.38|201.95|200.15|201.95|200.15|196.61|194.81|0
1637688300000|2021-11-23 17:25:00|202.15|200.35|202.14|200.34|204.46|202.66|200.8|199|0
1637688600000|2021-11-23 17:30:00|201.95|200.15|200.79|198.99|204.84|203.04|200.6|198.8|0
1637688900000|2021-11-23 17:35:00|200.98|199.18|201.55|199.75|203.67|201.87|200.98|199.18|0
1637689200000|2021-11-23 17:40:00|201.74|199.94|198.67|196.87|203.09|201.29|197.91|196.11|0
1637689500000|2021-11-23 17:45:00|198.48|196.68|199.24|197.44|200.97|199.17|197.34|195.54|0
1637689800000|2021-11-23 17:50:00|198.48|196.68|197.33|195.53|200.77|198.97|197.33|195.53|0
1637690100000|2021-11-23 17:55:00|197.14|195.34|195.8|194|198.09|196.29|194.1|192.3|0
1637690400000|2021-11-23 18:00:00|195.61|193.81|197.32|195.52|199.23|197.43|193.91|192.11|0
1637690700000|2021-11-23 18:05:00|196.94|195.14|196.74|194.94|198.65|196.85|195.79|193.99|0
1637691000000|2021-11-23 18:10:00|196.36|194.56|196.13|194.33|197.12|195.32|193.51|191.71|0
1637691300000|2021-11-23 18:15:00|196.51|194.71|192.34|190.54|197.85|196.05|192.15|190.35|0
1637691600000|2021-11-23 18:20:00|192.72|190.92|195.55|193.75|196.89|195.09|192.72|190.92|0
1637691900000|2021-11-23 18:25:00|195.36|193.56|194.79|192.99|198.03|196.23|194.03|192.23|0
1637692200000|2021-11-23 18:30:00|194.41|192.61|192.32|190.52|194.79|192.99|191.95|190.15|0
1637692500000|2021-11-23 18:35:00|192.7|190.9|193.45|191.65|194.59|192.79|191.19|189.39|0
1637692800000|2021-11-23 18:40:00|193.26|191.46|192.5|190.7|195.34|193.54|192.31|190.51|0
1637693100000|2021-11-23 18:45:00|192.13|190.33|198|196.2|199.73|197.93|192.13|190.33|0
1637693400000|2021-11-23 18:50:00|198.19|196.39|205.51|203.71|205.51|203.71|198.19|196.39|0
1637693700000|2021-11-23 18:55:00|205.31|203.51|201.06|199.26|206.09|204.29|200.1|198.3|0
1637694000000|2021-11-23 19:00:00|201.25|199.45|199.99|198.19|204.14|202.34|199.71|197.91|0
1637694300000|2021-11-23 19:05:00|200.09|198.29|202.01|200.21|203.94|202.14|199.52|197.72|0
1637694600000|2021-11-23 19:10:00|201.82|200.02|201.23|199.43|203.16|201.36|200.66|198.86|0
1637694900000|2021-11-23 19:15:00|201.62|199.82|196.06|194.26|201.62|199.82|195.68|193.88|0
1637695200000|2021-11-23 19:20:00|196.25|194.45|199.11|197.31|201.22|199.42|196.25|194.45|0
1637695500000|2021-11-23 19:25:00|198.92|197.12|199.49|197.69|201.8|200|198.54|196.74|0
1637695800000|2021-11-23 19:30:00|199.3|197.5|196.81|195.01|201.79|199.99|195.86|194.06|0
1637696100000|2021-11-23 19:35:00|197.19|195.39|199.48|197.68|201.98|200.18|197|195.2|0
1637696400000|2021-11-23 19:40:00|199.67|197.87|202.36|200.56|202.36|200.56|199.09|197.29|0
1637696700000|2021-11-23 19:45:00|202.16|200.36|209.74|207.94|210.13|208.33|201.49|199.69|0
1637697000000|2021-11-23 19:50:00|209.93|208.13|211.52|209.72|213.1|211.3|205.84|204.04|0
1637697300000|2021-11-23 19:55:00|211.32|209.52|210.93|209.13|212.9|211.1|208.77|206.97|0
1637697600000|2021-11-23 20:00:00|211.12|209.32|208.08|206.28|211.32|209.52|206.42|204.62|0
1637697900000|2021-11-23 20:05:00|208.96|207.16|212.89|211.09|213.48|211.68|208.96|207.16|0
1637698200000|2021-11-23 20:10:00|212.69|210.89|212.09|210.29|212.69|210.89|210.32|208.52|0
1637698500000|2021-11-23 20:15:00|212.49|210.69|208.75|206.95|213.47|211.67|208.16|206.36|0
1637698800000|2021-11-23 20:20:00|207.97|206.17|208.94|207.14|209.73|207.93|207.18|205.38|0
1637699100000|2021-11-23 20:25:00|209.33|207.53|208.35|206.55|212.47|210.67|208.15|206.35|0
1637699400000|2021-11-23 20:30:00|208.15|206.35|209.61|207.81|212.27|210.47|208.15|206.35|0
1637699700000|2021-11-23 20:35:00|209.71|207.91|212.46|210.66|214.44|212.64|208.34|206.54|0
1637700000000|2021-11-23 20:40:00|213.05|211.25|214.23|212.43|215.82|214.02|212.85|211.05|0
1637700300000|2021-11-23 20:45:00|214.03|212.23|211.66|209.86|215.02|213.22|210.49|208.69|0
1637700600000|2021-11-23 20:50:00|213.04|211.24|215.22|213.42|220.52|218.72|213.04|211.24|0
1637700900000|2021-11-23 20:55:00|215.32|213.52|215.81|214.01|217.22|215.42|213.62|211.82|0
1637701200000|2021-11-23 21:00:00|215.41|213.61|211.63|209.83|215.41|213.61|211.63|209.83|0
1637701500000|2021-11-23 21:05:00|211.83|210.03|210.63|208.83|212.62|210.82|210.44|208.64|0
1637701800000|2021-11-23 21:10:00|210.44|208.64|209.05|207.25|211.43|209.63|209.05|207.25|0
1637702100000|2021-11-23 21:15:00|209.64|207.44|211.02|208.82|212.02|209.82|209.64|207.44|0
1637702400000|2021-11-23 21:20:00|211.22|209.02|210.23|208.03|212.01|209.81|210.23|208.03|0
1637702700000|2021-11-23 21:25:00|210.82|208.62|211.21|209.01|211.41|209.21|210.22|208.02|0
1637703000000|2021-11-23 21:30:00|211.61|209.41|211.8|209.6|212|209.8|210.81|208.61|0
1637703300000|2021-11-23 21:35:00|212|209.8|211.6|209.4|212.59|210.39|211.6|209.4|0
1637703600000|2021-11-23 21:40:00|211.79|209.59|212.88|210.68|213.18|210.98|211.79|209.59|0
1637703900000|2021-11-23 21:45:00|212.98|210.78|212.98|210.78|213.18|210.98|212.58|210.38|0
1637704200000|2021-11-23 21:50:00|212.78|210.58|212.77|210.57|213.77|211.57|212.77|210.57|0
1637704500000|2021-11-23 21:55:00|212.87|210.67|213.46|211.26|213.76|211.56|212.77|210.57|0
1637704800000|2021-11-23 22:00:00|213.61|211.41|213.2|211|213.61|211.41|213.17|210.97|0
1637705100000|2021-11-23 22:05:00|213.37|211.17|213.2|211|213.37|211.17|213.04|210.84|0
1637705400000|2021-11-23 22:10:00|213.19|210.99|213.1|210.9|213.3|211.1|213.1|210.9|0
1637705700000|2021-11-23 22:15:00|213.3|211.1|213.3|211.1|213.3|211.1|213.24|211.04|0
1637706000000|2021-11-23 22:20:00|213.35|211.15|213.5|211.3|213.5|211.3|213.35|211.15|0
1637706300000|2021-11-23 22:25:00|213.59|211.39|213.72|211.52|213.72|211.52|213.32|211.12|0
1637706600000|2021-11-23 22:30:00|213.52|211.32|213.71|211.51|213.71|211.51|213.51|211.31|0
1637706900000|2021-11-23 22:35:00|213.49|211.29|213.54|211.34|213.54|211.34|213.31|211.11|0
1637707200000|2021-11-23 22:40:00|213.45|211.25|213.27|211.07|213.59|211.39|212.83|210.63|0
1637707500000|2021-11-23 22:45:00|213.3|211.1|213.12|210.92|213.3|211.1|213.12|210.92|0
1637707800000|2021-11-23 22:50:00|213.28|211.08|213.28|211.08|213.28|211.08|213.25|211.05|0
1637708100000|2021-11-23 22:55:00|213.31|211.11|213.24|211.04|213.45|211.25|213.24|211.04|0
1637708400000|2021-11-23 23:00:00|214.4|212.2|213.3|211.1|214.9|212.7|213.3|211.1|0
1637708700000|2021-11-23 23:05:00|213.5|211.3|212.1|209.9|213.7|211.5|211.71|209.51|0
1637709000000|2021-11-23 23:10:00|212.3|210.1|212.99|210.79|212.99|210.79|211.9|209.7|0
1637709300000|2021-11-23 23:15:00|213.09|210.89|214.68|212.48|214.68|212.48|213.09|210.89|0
1637709600000|2021-11-23 23:20:00|214.88|212.68|214.48|212.28|214.88|212.68|214.37|212.17|0
1637709900000|2021-11-23 23:25:00|214.47|212.27|214.47|212.27|215.27|213.07|214.47|212.27|0
1637710200000|2021-11-23 23:30:00|214.67|212.47|212.67|210.47|214.67|212.47|212.48|210.28|0
1637710500000|2021-11-23 23:35:00|212.28|210.08|212.27|210.07|212.67|210.47|212.07|209.87|0
1637710800000|2021-11-23 23:40:00|212.07|209.87|212.66|210.46|212.66|210.46|211.67|209.47|0
1637711100000|2021-11-23 23:45:00|212.47|210.27|212.06|209.86|213.26|211.06|211.87|209.67|0
1637711400000|2021-11-23 23:50:00|211.87|209.67|211.66|209.46|211.87|209.67|211.27|209.07|0
1637711700000|2021-11-23 23:55:00|211.56|209.36|211.46|209.26|212.06|209.86|210.67|208.47|0
1637712000000|2021-11-24 00:00:00|211.66|209.46|214.64|212.44|215.04|212.84|211.66|209.46|0
1637712300000|2021-11-24 00:05:00|214.84|212.64|214.63|212.43|215.64|213.44|214.43|212.23|0
1637712600000|2021-11-24 00:10:00|214.83|212.63|215.03|212.83|215.63|213.43|214.83|212.63|0
1637712900000|2021-11-24 00:15:00|215.23|213.03|214.42|212.22|215.62|213.42|214.42|212.22|0
1637713200000|2021-11-24 00:20:00|214.22|212.02|213.62|211.42|214.62|212.42|213.62|211.42|0
1637713500000|2021-11-24 00:25:00|213.82|211.62|214.41|212.21|214.41|212.21|213.42|211.22|0
1637713800000|2021-11-24 00:30:00|214.21|212.01|213.21|211.01|214.41|212.21|213.01|210.81|0
1637714100000|2021-11-24 00:35:00|213.01|210.81|212.81|210.61|213.41|211.21|212.61|210.41|0
1637714400000|2021-11-24 00:40:00|213.01|210.81|212.61|210.41|213.8|211.6|212.61|210.41|0
1637714700000|2021-11-24 00:45:00|212.8|210.6|212.6|210.4|213|210.8|212.41|210.21|0
1637715000000|2021-11-24 00:50:00|212.4|210.2|214.19|211.99|214.19|211.99|212.2|210|0
1637715300000|2021-11-24 00:55:00|214.39|212.19|213.59|211.39|214.39|212.19|213.59|211.39|0
1637715600000|2021-11-24 01:00:00|213.79|211.59|213.98|211.78|215.58|213.38|213.59|211.39|0
1637715900000|2021-11-24 01:05:00|213.78|211.58|213.78|211.58|214.38|212.18|213.78|211.58|0
1637716200000|2021-11-24 01:10:00|213.58|211.38|213.57|211.37|213.97|211.77|213.57|211.37|0
1637716500000|2021-11-24 01:15:00|213.77|211.57|215.26|213.06|215.56|213.36|213.77|211.57|0
1637716800000|2021-11-24 01:20:00|215.36|213.16|214.96|212.76|215.76|213.56|214.76|212.56|0
1637717100000|2021-11-24 01:25:00|215.36|213.16|215.35|213.15|215.55|213.35|214.56|212.36|0
1637717400000|2021-11-24 01:30:00|215.15|212.95|215.95|213.75|216.15|213.95|215.15|212.95|0
1637717700000|2021-11-24 01:35:00|215.75|213.55|215.34|213.14|216.35|214.15|214.94|212.74|0
1637718000000|2021-11-24 01:40:00|215.14|212.94|215.14|212.94|215.34|213.14|214.74|212.54|0
1637718300000|2021-11-24 01:45:00|215.34|213.14|215.33|213.13|215.74|213.54|215.13|212.93|0
1637718600000|2021-11-24 01:50:00|215.53|213.33|215.93|213.73|215.93|213.73|215.53|213.33|0
1637718900000|2021-11-24 01:55:00|215.73|213.53|215.32|213.12|215.93|213.73|214.93|212.73|0
1637719200000|2021-11-24 02:00:00|215.12|212.92|212.33|210.13|215.12|212.92|211.93|209.73|0
1637719500000|2021-11-24 02:05:00|212.13|209.93|212.02|209.82|213.12|210.92|211.73|209.53|0
1637719800000|2021-11-24 02:10:00|211.93|209.73|211.33|209.13|212.52|210.32|211.22|209.02|0
1637720100000|2021-11-24 02:15:00|211.52|209.32|211.72|209.52|211.92|209.72|211.32|209.12|0
1637720400000|2021-11-24 02:20:00|211.52|209.32|211.12|208.92|212.11|209.91|211.12|208.92|0
1637720700000|2021-11-24 02:25:00|211.32|209.12|211.71|209.51|212.31|210.11|211.12|208.92|0
1637721000000|2021-11-24 02:30:00|211.51|209.31|212.3|210.1|212.5|210.3|211.51|209.31|0
1637721300000|2021-11-24 02:35:00|212.1|209.9|212.19|209.99|212.5|210.3|211.9|209.7|0
1637721600000|2021-11-24 02:40:00|212.29|210.09|211.89|209.69|212.49|210.29|211.5|209.3|0
1637721900000|2021-11-24 02:45:00|211.79|209.59|211.69|209.49|212.09|209.89|211.69|209.49|0
1637722200000|2021-11-24 02:50:00|211.89|209.69|212.08|209.88|212.48|210.28|211.69|209.49|0
1637722500000|2021-11-24 02:55:00|211.88|209.68|211.88|209.68|212.08|209.88|211.48|209.28|0
1637722800000|2021-11-24 03:00:00|211.97|209.77|208.7|206.5|212.27|210.07|208.7|206.5|0
1637723100000|2021-11-24 03:05:00|208.31|206.11|208.89|206.69|209.29|207.09|207.91|205.71|0
1637723400000|2021-11-24 03:10:00|208.7|206.5|209.29|207.09|209.49|207.29|208.5|206.3|0
1637723700000|2021-11-24 03:15:00|209.48|207.28|209.68|207.48|210.07|207.87|209.28|207.08|0
1637724000000|2021-11-24 03:20:00|209.77|207.57|210.46|208.26|210.86|208.66|209.67|207.47|0
1637724300000|2021-11-24 03:25:00|210.26|208.06|211.45|209.25|211.65|209.45|210.26|208.06|0
1637724600000|2021-11-24 03:30:00|211.25|209.05|210.85|208.65|211.45|209.25|210.85|208.65|0
1637724900000|2021-11-24 03:35:00|210.65|208.45|210.84|208.64|211.64|209.44|210.65|208.45|0
1637725200000|2021-11-24 03:40:00|210.65|208.45|210.25|208.05|210.84|208.64|210.25|208.05|0
1637725500000|2021-11-24 03:45:00|210.24|208.04|209.84|207.64|210.24|208.04|209.65|207.45|0
1637725800000|2021-11-24 03:50:00|209.65|207.45|210.24|208.04|210.63|208.43|209.65|207.45|0
1637726100000|2021-11-24 03:55:00|210.23|208.03|210.03|207.83|210.43|208.23|209.83|207.63|0
1637726400000|2021-11-24 04:00:00|209.83|207.63|208.64|206.44|210.03|207.83|208.64|206.44|0
1637726700000|2021-11-24 04:05:00|208.44|206.24|208.24|206.04|208.44|206.24|207.46|205.26|0
1637727000000|2021-11-24 04:10:00|208.44|206.24|206.07|203.87|208.44|206.24|206.07|203.87|0
1637727300000|2021-11-24 04:15:00|206.27|204.07|206.75|204.55|206.75|204.55|205.87|203.67|0
1637727600000|2021-11-24 04:20:00|206.66|204.46|206.26|204.06|206.85|204.65|205.87|203.67|0
1637727900000|2021-11-24 04:25:00|206.45|204.25|207.24|205.04|207.24|205.04|206.26|204.06|0
1637728200000|2021-11-24 04:30:00|207.04|204.84|207.03|204.83|207.43|205.23|206.64|204.44|0
1637728500000|2021-11-24 04:35:00|207.23|205.03|207.62|205.42|208.02|205.82|207.03|204.83|0
1637728800000|2021-11-24 04:40:00|207.52|205.32|207.62|205.42|208.01|205.81|207.52|205.32|0
1637729100000|2021-11-24 04:45:00|207.42|205.22|208.01|205.81|208.01|205.81|207.02|204.82|0
1637729400000|2021-11-24 04:50:00|208|205.8|208|205.8|208.4|206.2|207.81|205.61|0
1637729700000|2021-11-24 04:55:00|208.2|206|207.6|205.4|208.2|206|207.41|205.21|0
1637730000000|2021-11-24 05:00:00|207.4|205.2|208.78|206.58|208.98|206.78|207.4|205.2|0
1637730300000|2021-11-24 05:05:00|208.98|206.78|208.97|206.77|209.57|207.37|208.78|206.58|0
1637730600000|2021-11-24 05:10:00|209.07|206.87|210.16|207.96|210.16|207.96|208.58|206.38|0
1637730900000|2021-11-24 05:15:00|210.05|207.85|209.95|207.75|210.75|208.55|209.75|207.55|0
1637731200000|2021-11-24 05:20:00|210.05|207.85|209.95|207.75|210.44|208.24|209.75|207.55|0
1637731500000|2021-11-24 05:25:00|210.04|207.84|210.74|208.54|210.93|208.73|209.65|207.45|0
1637731800000|2021-11-24 05:30:00|210.93|208.73|213.12|210.92|213.61|211.41|210.93|208.73|0
1637732100000|2021-11-24 05:35:00|212.92|210.72|213.11|210.91|213.32|211.12|212.61|210.41|0
1637732400000|2021-11-24 05:40:00|213.31|211.11|213.91|211.71|213.91|211.71|212.91|210.71|0
1637732700000|2021-11-24 05:45:00|213.8|211.6|213.7|211.5|214.4|212.2|213.5|211.3|0
1637733000000|2021-11-24 05:50:00|213.5|211.3|214.9|212.7|215.1|212.9|213.3|211.1|0
1637733300000|2021-11-24 05:55:00|214.7|212.5|215.49|213.29|215.49|213.29|214.59|212.39|0
1637733600000|2021-11-24 06:00:00|215.29|213.09|216.69|214.49|216.89|214.69|214.89|212.69|0
1637733900000|2021-11-24 06:05:00|216.49|214.29|215.68|213.48|216.49|214.29|214.88|212.68|0
1637734200000|2021-11-24 06:10:00|215.58|213.38|216.08|213.88|216.28|214.08|215.48|213.28|0
1637734500000|2021-11-24 06:15:00|216.28|214.08|216.68|214.48|217.08|214.88|216.28|214.08|0
1637734800000|2021-11-24 06:20:00|216.97|214.77|216.87|214.67|217.08|214.88|216.67|214.47|0
1637735100000|2021-11-24 06:25:00|216.67|214.47|217.07|214.87|217.07|214.87|216.27|214.07|0
1637735400000|2021-11-24 06:30:00|217.27|215.07|217.26|215.06|217.47|215.27|216.66|214.46|0
1637735700000|2021-11-24 06:35:00|217.06|214.86|217.66|215.46|217.86|215.66|217.06|214.86|0
1637736000000|2021-11-24 06:40:00|217.46|215.26|218.06|215.86|218.66|216.46|217.46|215.26|0
1637736300000|2021-11-24 06:45:00|217.86|215.66|216.74|214.54|218.06|215.86|216.65|214.45|0
1637736600000|2021-11-24 06:50:00|216.85|214.65|217.04|214.84|217.45|215.25|216.64|214.44|0
1637736900000|2021-11-24 06:55:00|217.24|215.04|217.04|214.84|218.25|216.05|217.04|214.84|0
1637737200000|2021-11-24 07:00:00|217.64|215.44|217.84|215.64|218.44|216.24|217.04|214.84|0
1637737500000|2021-11-24 07:05:00|217.93|215.73|218.24|216.04|218.64|216.44|217.83|215.63|0
1637737800000|2021-11-24 07:10:00|218.44|216.24|216.82|214.62|218.44|216.24|216.42|214.22|0
1637738100000|2021-11-24 07:15:00|216.72|214.52|216.02|213.82|216.82|214.62|215.62|213.42|0
1637738400000|2021-11-24 07:20:00|215.81|213.61|215.21|213.01|216.01|213.81|214.81|212.61|0
1637738700000|2021-11-24 07:25:00|215.01|212.81|214.4|212.2|215.61|213.41|213.9|211.7|0
1637739000000|2021-11-24 07:30:00|214.6|212.4|212.4|210.2|214.6|212.4|212.2|210|0
1637739300000|2021-11-24 07:35:00|212.2|210|213.39|211.19|213.6|211.4|211.8|209.6|0
1637739600000|2021-11-24 07:40:00|213.59|211.39|214.19|211.99|214.19|211.99|213.19|210.99|0
1637739900000|2021-11-24 07:45:00|214.09|211.89|212.79|210.59|214.09|211.89|212.79|210.59|0
1637740200000|2021-11-24 07:50:00|213.19|210.99|213.38|211.18|214.18|211.98|212.99|210.79|0
1637740500000|2021-11-24 07:55:00|213.18|210.98|212.78|210.58|213.38|211.18|212.18|209.98|0
1637740800000|2021-11-24 08:00:00|212.98|210.78|213.27|211.07|213.87|211.67|210.68|208.48|0
1637741100000|2021-11-24 08:05:00|213.07|211.27|211.48|209.68|213.67|211.87|211.48|209.68|0
1637741400000|2021-11-24 08:10:00|211.28|209.48|211.07|209.27|212.27|210.47|210.48|208.68|0
1637741700000|2021-11-24 08:15:00|210.68|208.88|213.65|211.85|213.65|211.85|210.68|208.88|0
1637742000000|2021-11-24 08:20:00|213.46|211.66|214.25|212.45|214.65|212.85|212.06|210.26|0
1637742300000|2021-11-24 08:25:00|214.05|212.25|212.85|211.05|214.45|212.65|211.46|209.66|0
1637742600000|2021-11-24 08:30:00|212.74|210.94|213.54|211.74|214.24|212.44|211.15|209.35|0
1637742900000|2021-11-24 08:35:00|213.64|211.84|212.64|210.84|213.74|211.94|212.04|210.24|0
1637743200000|2021-11-24 08:40:00|212.73|210.93|214.03|212.23|214.03|212.23|212.73|210.93|0
1637743500000|2021-11-24 08:45:00|213.83|212.03|213.63|211.83|214.62|212.82|213.03|211.23|0
1637743800000|2021-11-24 08:50:00|213.52|211.72|212.62|210.82|213.82|212.02|212.03|210.23|0
1637744100000|2021-11-24 08:55:00|212.72|210.92|212.62|210.82|213.02|211.22|211.83|210.03|0
1637744400000|2021-11-24 09:00:00|212.42|210.62|209.83|208.03|212.82|211.02|209.64|207.84|0
1637744700000|2021-11-24 09:05:00|209.64|207.84|210.23|208.43|210.43|208.63|208.84|207.04|0
1637745000000|2021-11-24 09:10:00|211.22|209.42|210.62|208.82|212.01|210.21|210.22|208.42|0
1637745300000|2021-11-24 09:15:00|210.42|208.62|211.41|209.61|211.61|209.81|209.03|207.23|0
1637745600000|2021-11-24 09:20:00|212|210.2|213.59|211.79|213.59|211.79|212|210.2|0
1637745900000|2021-11-24 09:25:00|213.79|211.99|213.39|211.59|214.59|212.79|212.79|210.99|0
1637746200000|2021-11-24 09:30:00|213.19|211.39|212.19|210.39|213.19|211.39|211.79|209.99|0
1637746500000|2021-11-24 09:35:00|211.99|210.19|209.8|208|211.99|210.19|209.1|207.3|0
1637746800000|2021-11-24 09:40:00|209.4|207.6|208.01|206.21|210.19|208.39|207.42|205.62|0
1637747100000|2021-11-24 09:45:00|208.41|206.61|208.21|206.41|208.41|206.61|206.04|204.24|0
1637747400000|2021-11-24 09:50:00|208.01|206.21|202.51|200.71|208.01|206.21|202.12|200.32|0
1637747700000|2021-11-24 09:55:00|202.31|200.51|203.28|201.48|205.14|203.34|201.34|199.54|0
1637748000000|2021-11-24 10:00:00|203.09|201.29|206.02|204.22|206.31|204.51|202.11|200.31|0
1637748300000|2021-11-24 10:05:00|206.22|204.42|204.64|202.84|206.42|204.62|204.25|202.45|0
1637748600000|2021-11-24 10:10:00|204.06|202.26|206.41|204.61|206.41|204.61|203.86|202.06|0
1637748900000|2021-11-24 10:15:00|206.3|204.5|207.58|205.78|208.57|206.77|206.3|204.5|0
1637749200000|2021-11-24 10:20:00|207.98|206.18|206.99|205.19|208.18|206.38|206.2|204.4|0
1637749500000|2021-11-24 10:25:00|207.18|205.38|205.9|204.1|207.28|205.48|205.8|204|0
1637749800000|2021-11-24 10:30:00|205.8|204|206.48|204.68|206.78|204.98|204.82|203.02|0
1637750100000|2021-11-24 10:35:00|206.58|204.78|205|203.2|206.98|205.18|204.71|202.91|0
1637750400000|2021-11-24 10:40:00|204.42|202.62|205.59|203.79|205.98|204.18|204.12|202.32|0
1637750700000|2021-11-24 10:45:00|205.29|203.49|202.64|200.84|206.77|204.97|202.64|200.84|0
1637751000000|2021-11-24 10:50:00|202.25|200.45|202.64|200.84|203.23|201.43|201.47|199.67|0
1637751300000|2021-11-24 10:55:00|202.84|201.04|200.1|198.3|202.84|201.04|200|198.2|0
1637751600000|2021-11-24 11:00:00|200.3|198.5|199.9|198.1|200.88|199.08|199.32|197.52|0
1637751900000|2021-11-24 11:05:00|200.1|198.3|200.09|198.29|200.87|199.07|199.32|197.52|0
1637752200000|2021-11-24 11:10:00|199.99|198.19|199.89|198.09|200.87|199.07|199.31|197.51|0
1637752500000|2021-11-24 11:15:00|200.28|198.48|206.14|204.34|206.92|205.12|199.7|197.9|0
1637752800000|2021-11-24 11:20:00|206.24|204.44|205.6|203.8|207.99|206.19|205.17|203.37|0
1637753100000|2021-11-24 11:25:00|205.4|203.6|205.98|204.18|206.57|204.77|205.21|203.41|0
1637753400000|2021-11-24 11:30:00|206.18|204.38|206.85|205.05|207.34|205.54|205.4|203.6|0
1637753700000|2021-11-24 11:35:00|206.95|205.15|208.36|206.56|208.36|206.56|206.84|205.04|0
1637754000000|2021-11-24 11:40:00|208.56|206.76|211.3|209.5|211.3|209.5|208.56|206.76|0
1637754300000|2021-11-24 11:45:00|211.11|209.31|211|209.2|211.89|210.09|210.12|208.32|0
1637754600000|2021-11-24 11:50:00|211.1|209.3|208.93|207.13|211.49|209.69|208.93|207.13|0
1637754900000|2021-11-24 11:55:00|209.13|207.33|207.17|205.37|209.13|207.33|207.07|205.27|0
1637755200000|2021-11-24 12:00:00|207.95|206.15|207.75|205.95|209.91|208.11|206.87|205.07|0
1637755500000|2021-11-24 12:05:00|207.94|206.14|205.6|203.8|207.94|206.14|205.4|203.6|0
1637755800000|2021-11-24 12:10:00|205.4|203.6|205.59|203.79|206.96|205.16|205.2|203.4|0
1637756100000|2021-11-24 12:15:00|205.79|203.99|206.76|204.96|207.15|205.35|205.2|203.4|0
1637756400000|2021-11-24 12:20:00|206.56|204.76|204.61|202.81|206.56|204.76|204.41|202.61|0
1637756700000|2021-11-24 12:25:00|204.51|202.71|205.97|204.17|206.75|204.95|204.41|202.61|0
1637757000000|2021-11-24 12:30:00|205.77|203.97|205.77|203.97|205.97|204.17|204.21|202.41|0
1637757300000|2021-11-24 12:35:00|205.96|204.16|206.93|205.13|206.93|205.13|205.18|203.38|0
1637757600000|2021-11-24 12:40:00|206.74|204.94|206.04|204.24|207.71|205.91|205.17|203.37|0
1637757900000|2021-11-24 12:45:00|205.75|203.95|202.64|200.84|205.95|204.15|202.45|200.65|0
1637758200000|2021-11-24 12:50:00|203.32|201.52|204.58|202.78|204.77|202.97|202.64|200.84|0
1637758500000|2021-11-24 12:55:00|204.38|202.58|204.18|202.38|204.97|203.17|203.41|201.61|0
1637758800000|2021-11-24 13:00:00|204.38|202.58|204.57|202.77|205.35|203.55|203.98|202.18|0
1637759100000|2021-11-24 13:05:00|204.37|202.57|205.73|203.93|206.31|204.51|204.37|202.57|0
1637759400000|2021-11-24 13:10:00|205.92|204.12|205.72|203.92|206.12|204.32|205.04|203.24|0
1637759700000|2021-11-24 13:15:00|205.53|203.73|204.16|202.36|205.92|204.12|203.77|201.97|0
1637760000000|2021-11-24 13:20:00|203.97|202.17|205.32|203.52|205.72|203.92|203.77|201.97|0
1637760300000|2021-11-24 13:25:00|205.71|203.91|206.1|204.3|206.3|204.5|204.74|202.94|0
1637760600000|2021-11-24 13:30:00|205.9|204.1|208.83|207.03|209.42|207.62|205.02|203.22|0
1637760900000|2021-11-24 13:35:00|209.22|207.42|201.14|199.34|209.42|207.62|200.66|198.86|0
1637761200000|2021-11-24 13:40:00|201.04|199.24|203.16|201.36|203.36|201.56|200.46|198.66|0
1637761500000|2021-11-24 13:45:00|202.97|201.17|199.49|197.69|202.97|201.17|199.11|197.31|0
1637761800000|2021-11-24 13:50:00|199.3|197.5|196.99|195.19|199.3|197.5|196.23|194.43|0
1637762100000|2021-11-24 13:55:00|197.18|195.38|198.33|196.53|198.52|196.72|196.42|194.62|0
1637762400000|2021-11-24 14:00:00|198.14|196.34|199.86|198.06|200.25|198.45|198.14|196.34|0
1637762700000|2021-11-24 14:05:00|199.67|197.87|199.21|197.41|200.05|198.25|195.26|193.46|0
1637763000000|2021-11-24 14:10:00|199.31|197.51|198.64|196.84|199.98|198.18|197.11|195.31|0
1637763300000|2021-11-24 14:15:00|198.83|197.03|198.82|197.02|199.59|197.79|197.87|196.07|0
1637763600000|2021-11-24 14:20:00|199.01|197.21|199.77|197.97|200.15|198.35|197.86|196.06|0
1637763900000|2021-11-24 14:25:00|199.96|198.16|200.34|198.54|201.69|199.89|199.77|197.97|0
1637764200000|2021-11-24 14:30:00|199.57|197.77|198.8|197|201.01|199.21|194.62|192.82|0
1637764500000|2021-11-24 14:35:00|199.57|197.77|197.46|195.66|204.57|202.77|197.08|195.28|0
1637764800000|2021-11-24 14:40:00|196.89|195.09|196.13|194.33|198.03|196.23|194.42|192.62|0
1637765100000|2021-11-24 14:45:00|195.94|194.14|195.45|193.65|199.56|197.76|193.47|191.67|0
1637765400000|2021-11-24 14:50:00|195.55|193.75|195.73|193.93|198.08|196.28|193.47|191.67|0
1637765700000|2021-11-24 14:55:00|196.3|194.5|202.25|200.45|202.35|200.55|196.3|194.5|0
1637766000000|2021-11-24 15:00:00|202.16|200.36|208.31|206.51|209.87|208.07|197.78|195.98|0
1637766300000|2021-11-24 15:05:00|208.51|206.71|203.44|201.64|210.25|208.45|203.44|201.64|0
1637766600000|2021-11-24 15:10:00|203.83|202.03|203.25|201.45|205.37|203.57|199.41|197.61|0
1637766900000|2021-11-24 15:15:00|203.63|201.83|203.43|201.63|205.17|203.37|202.28|200.48|0
1637767200000|2021-11-24 15:20:00|203.82|202.02|207.1|205.3|208.27|206.47|202.47|200.67|0
1637767500000|2021-11-24 15:25:00|206.72|204.92|209.82|208.02|210.8|209|206.52|204.72|0
1637767800000|2021-11-24 15:30:00|210.22|208.42|207.87|206.07|210.61|208.81|207.48|205.68|0
1637768100000|2021-11-24 15:35:00|208.06|206.26|211.58|209.78|211.97|210.17|208.06|206.26|0
1637768400000|2021-11-24 15:40:00|211.18|209.38|206.89|205.09|211.97|210.17|206.5|204.7|0
1637768700000|2021-11-24 15:45:00|207.08|205.28|207.66|205.86|208.05|206.25|205.14|203.34|0
1637769000000|2021-11-24 15:50:00|207.85|206.05|210.19|208.39|211.17|209.37|207.85|206.05|0
1637769300000|2021-11-24 15:55:00|210.58|208.78|208.81|207.01|211.95|210.15|207.83|206.03|0
1637769600000|2021-11-24 16:00:00|208.62|206.82|206.65|204.85|209.8|208|205.08|203.28|0
1637769900000|2021-11-24 16:05:00|207.04|205.24|209.4|207.6|210.19|208.39|206.84|205.04|0
1637770200000|2021-11-24 16:10:00|209.59|207.79|212.36|210.56|212.96|211.16|209.59|207.79|0
1637770500000|2021-11-24 16:15:00|212.75|210.95|214.74|212.94|214.74|212.94|212.16|210.36|0
1637770800000|2021-11-24 16:20:00|214.54|212.74|216.73|214.93|216.73|214.93|214.54|212.74|0
1637771100000|2021-11-24 16:25:00|216.93|215.13|216.15|214.35|217.15|215.35|214.56|212.76|0
1637771400000|2021-11-24 16:30:00|216.55|214.75|213.75|211.95|218.76|216.96|213.75|211.95|0
1637771700000|2021-11-24 16:35:00|213.95|212.15|213.75|211.95|214.75|212.95|212.16|210.36|0
1637772000000|2021-11-24 16:40:00|213.35|211.55|215.5|213.7|215.5|213.7|212.36|210.56|0
1637772300000|2021-11-24 16:45:00|215.2|213.4|217.39|215.59|217.79|215.99|214.61|212.81|0
1637772600000|2021-11-24 16:50:00|217.59|215.79|215.99|214.19|217.99|216.19|215.79|213.99|0
1637772900000|2021-11-24 16:55:00|216.39|214.59|214.2|212.4|216.39|214.59|213.4|211.6|0
1637773200000|2021-11-24 17:00:00|213.89|212.09|214.59|212.79|214.79|212.99|212.81|211.01|0
1637773500000|2021-11-24 17:05:00|214.39|212.59|213.69|211.89|215.58|213.78|213|211.2|0
1637773800000|2021-11-24 17:10:00|213.59|211.79|216.97|215.17|217.17|215.37|213.59|211.79|0
1637774100000|2021-11-24 17:15:00|216.77|214.97|214.77|212.97|216.97|215.17|213.78|211.98|0
1637774400000|2021-11-24 17:20:00|214.57|212.77|213.18|211.38|214.77|212.97|211.6|209.8|0
1637774700000|2021-11-24 17:25:00|212.98|211.18|211.09|209.29|213.18|211.38|211.09|209.29|0
1637775000000|2021-11-24 17:30:00|210.89|209.09|212.28|210.48|212.68|210.88|210.69|208.89|0
1637775300000|2021-11-24 17:35:00|212.08|210.28|214.67|212.87|214.88|213.08|212.08|210.28|0
1637775600000|2021-11-24 17:40:00|214.47|212.67|214.47|212.67|215.07|213.27|213.27|211.47|0
1637775900000|2021-11-24 17:45:00|214.67|212.87|216.87|215.07|217.07|215.27|214.47|212.67|0
1637776200000|2021-11-24 17:50:00|217.07|215.27|217.27|215.47|217.68|215.88|215.66|213.86|0
1637776500000|2021-11-24 17:55:00|217.47|215.67|217.82|216.02|218.08|216.28|216.62|214.82|0
1637776800000|2021-11-24 18:00:00|218.02|216.22|217.01|215.21|220.04|218.24|217.01|215.21|0
1637777100000|2021-11-24 18:05:00|217.21|215.41|218.82|217.02|219.23|217.43|217.01|215.21|0
1637777400000|2021-11-24 18:10:00|219.02|217.22|219.02|217.22|219.72|217.92|218.62|216.82|0
1637777700000|2021-11-24 18:15:00|219.22|217.42|218.81|217.01|219.82|218.02|218.41|216.61|0
1637778000000|2021-11-24 18:20:00|218.71|216.91|220.22|218.42|220.42|218.62|218.41|216.61|0
1637778300000|2021-11-24 18:25:00|220.02|218.22|219.2|217.4|220.62|218.82|218.6|216.8|0
1637778600000|2021-11-24 18:30:00|219.81|218.01|219|217.2|220.21|218.41|218.6|216.8|0
1637778900000|2021-11-24 18:35:00|219.2|217.4|217.78|215.98|220.01|218.21|216.78|214.98|0
1637779200000|2021-11-24 18:40:00|217.99|216.19|217.98|216.18|219.19|217.39|217.18|215.38|0
1637779500000|2021-11-24 18:45:00|217.78|215.98|218.18|216.38|218.78|216.98|216.97|215.17|0
1637779800000|2021-11-24 18:50:00|218.27|216.47|217.57|215.77|218.58|216.78|217.37|215.57|0
1637780100000|2021-11-24 18:55:00|217.37|215.57|216.36|214.56|217.57|215.77|216.16|214.36|0
1637780400000|2021-11-24 19:00:00|216.25|214.45|215.95|214.15|220.99|219.19|213.75|211.95|0
1637780700000|2021-11-24 19:05:00|216.15|214.35|210.95|209.15|217.36|215.56|210.55|208.75|0
1637781000000|2021-11-24 19:10:00|211.15|209.35|212.43|210.63|212.63|210.83|206.13|204.33|0
1637781300000|2021-11-24 19:15:00|212.63|210.83|216.59|214.79|217.18|215.38|212.04|210.24|0
1637781600000|2021-11-24 19:20:00|216.79|214.99|216.38|214.58|216.98|215.18|214.8|213|0
1637781900000|2021-11-24 19:25:00|216.58|214.78|213.21|211.41|216.98|215.18|212.62|210.82|0
1637782200000|2021-11-24 19:30:00|213.8|212|214.79|212.99|216.57|214.77|213.6|211.8|0
1637782500000|2021-11-24 19:35:00|214.59|212.79|214.78|212.98|215.38|213.58|213.99|212.19|0
1637782800000|2021-11-24 19:40:00|214.98|213.18|218.35|216.55|218.55|216.75|213.59|211.79|0
1637783100000|2021-11-24 19:45:00|218.55|216.75|217.3|215.5|220.74|218.94|217.3|215.5|0
1637783400000|2021-11-24 19:50:00|217.5|215.7|219.1|217.3|220.1|218.3|217.5|215.7|0
1637783700000|2021-11-24 19:55:00|219.3|217.5|218.49|216.69|220.1|218.3|218.29|216.49|0
1637784000000|2021-11-24 20:00:00|218.29|216.49|218.49|216.69|219.29|217.49|216.68|214.88|0
1637784300000|2021-11-24 20:05:00|218.69|216.89|222.91|221.11|223.11|221.31|218.28|216.48|0
1637784600000|2021-11-24 20:10:00|222.71|220.91|223.51|221.71|223.51|221.71|221.49|219.69|0
1637784900000|2021-11-24 20:15:00|223.71|221.91|224.11|222.31|224.52|222.72|222.5|220.7|0
1637785200000|2021-11-24 20:20:00|223.91|222.11|223.1|221.3|225.13|223.33|223.1|221.3|0
1637785500000|2021-11-24 20:25:00|223.3|221.5|224.31|222.51|224.92|223.12|223.3|221.5|0
1637785800000|2021-11-24 20:30:00|224.51|222.71|222.95|221.15|224.71|222.91|221.48|219.68|0
1637786100000|2021-11-24 20:35:00|222.75|220.95|225.36|223.56|226.17|224.37|222.75|220.95|0
1637786400000|2021-11-24 20:40:00|225.16|223.36|223.74|221.94|225.36|223.56|222.54|220.74|0
1637786700000|2021-11-24 20:45:00|223.54|221.74|222.53|220.73|223.74|221.94|221.33|219.53|0
1637787000000|2021-11-24 20:50:00|223.13|221.33|225.95|224.15|226.76|224.96|223.13|221.33|0
1637787300000|2021-11-24 20:55:00|226.36|224.56|226.15|224.35|226.76|224.96|224.13|222.33|0
1637787600000|2021-11-24 21:00:00|225.34|223.54|226.55|224.75|226.55|224.75|224.33|222.53|0
1637787900000|2021-11-24 21:05:00|226.35|224.55|225.53|223.73|226.95|225.15|225.33|223.53|0
1637788200000|2021-11-24 21:10:00|225.94|224.14|226.54|224.74|226.95|225.15|225.53|223.73|0
1637788500000|2021-11-24 21:15:00|226.74|224.54|225.92|223.72|226.74|224.54|225.72|223.52|0
1637788800000|2021-11-24 21:20:00|225.72|223.52|226.53|224.33|226.53|224.33|225.72|223.52|0
1637789100000|2021-11-24 21:25:00|226.73|224.53|226.93|224.73|226.93|224.73|226.12|223.92|0
1637789400000|2021-11-24 21:30:00|227.13|224.93|227.33|225.13|227.73|225.53|227.13|224.93|0
1637789700000|2021-11-24 21:35:00|227.32|225.12|227.73|225.53|227.73|225.53|227.32|225.12|0
1637790000000|2021-11-24 21:40:00|227.82|225.62|227.92|225.72|228.53|226.33|227.72|225.52|0
1637790300000|2021-11-24 21:45:00|227.72|225.52|227.51|225.31|227.92|225.72|227.31|225.11|0
1637790600000|2021-11-24 21:50:00|227.72|225.52|227.91|225.71|228.12|225.92|227.51|225.31|0
1637790900000|2021-11-24 21:55:00|227.71|225.51|227.2|225|227.81|225.61|227.2|225|0
1637791200000|2021-11-24 22:00:00|227.14|224.94|227.14|224.94|227.14|224.94|226.87|224.67|0
1637913600000|2021-11-26 08:00:00|182.59|179.73|180.03|177.17|184.45|181.59|180.03|177.17|0
1637913900000|2021-11-26 08:05:00|179.6|177.26|176.11|173.77|180.11|177.77|175.78|173.44|0
1637914200000|2021-11-26 08:10:00|176.35|174.01|181.43|179.09|181.43|179.09|175.94|173.6|0
1637914500000|2021-11-26 08:15:00|181.09|178.75|173.62|171.28|181.09|178.75|172.31|169.97|0
1637914800000|2021-11-26 08:20:00|173.78|171.44|173.19|170.85|175.92|173.58|168.72|166.38|0
1637915100000|2021-11-26 08:25:00|173.44|171.1|174.26|171.92|175.33|172.99|171.97|169.63|0
1637915400000|2021-11-26 08:30:00|174.17|171.83|175.64|173.3|182.4|180.06|174.09|171.75|0
1637915700000|2021-11-26 08:35:00|175.55|173.21|178.41|176.07|178.41|176.07|173.92|171.58|0
1637916000000|2021-11-26 08:40:00|178.16|175.82|182.71|180.37|182.88|180.54|178.16|175.82|0
1637916300000|2021-11-26 08:45:00|182.21|179.87|182.86|180.52|184.54|182.2|181.38|179.04|0
1637916600000|2021-11-26 08:50:00|183.03|180.69|185.87|183.53|186.71|184.37|181.86|179.52|0
1637916900000|2021-11-26 08:55:00|186.03|183.69|189.06|186.72|191.19|188.85|186.03|183.69|0
1637917200000|2021-11-26 09:00:00|189.23|186.89|182.34|180|189.91|187.57|181.01|178.67|0
1637917500000|2021-11-26 09:05:00|182.67|180.33|179.84|177.5|184|181.66|177.62|175.28|0
1637917800000|2021-11-26 09:10:00|180.18|177.84|181.49|179.15|186.78|184.44|179.43|177.09|0
1637918100000|2021-11-26 09:15:00|181.83|179.49|176.11|173.77|181.83|179.49|175.35|173.01|0
1637918400000|2021-11-26 09:20:00|176.69|174.35|178.07|175.73|180.93|178.59|176.61|174.27|0
1637918700000|2021-11-26 09:25:00|177.91|175.57|175.55|173.21|180.05|177.71|175.23|172.89|0
1637919000000|2021-11-26 09:30:00|174.89|172.55|176.03|173.69|178.09|175.75|174.89|172.55|0
1637919300000|2021-11-26 09:35:00|175.7|173.36|178.83|176.49|178.83|176.49|172.58|170.24|0
1637919600000|2021-11-26 09:40:00|179|176.66|178.83|176.49|180|177.66|177.34|175|0
1637919900000|2021-11-26 09:45:00|178.66|176.32|179.89|177.55|182.16|179.82|178.49|176.15|0
1637920200000|2021-11-26 09:50:00|179.65|177.31|178.06|175.72|180.98|178.64|176.5|174.16|0
1637920500000|2021-11-26 09:55:00|177.98|175.64|177.8|175.46|179.8|177.46|176.98|174.64|0
1637920800000|2021-11-26 10:00:00|177.97|175.63|182.8|180.46|183.14|180.8|177.39|175.05|0
1637921100000|2021-11-26 10:05:00|182.13|179.79|181.69|179.35|183.64|181.3|180.95|178.61|0
1637921400000|2021-11-26 10:10:00|182.03|179.69|181.59|179.25|183.12|180.78|180.31|177.97|0
1637921700000|2021-11-26 10:15:00|181.5|179.16|178.2|175.86|182.09|179.75|178.2|175.86|0
1637922000000|2021-11-26 10:20:00|178.37|176.03|181.02|178.68|182.54|180.2|177.36|175.02|0
1637922300000|2021-11-26 10:25:00|181.1|178.76|183.21|180.87|184.23|181.89|180.09|177.75|0
1637922600000|2021-11-26 10:30:00|183.55|181.21|179.15|176.81|183.55|181.21|178.82|176.48|0
1637922900000|2021-11-26 10:35:00|179.32|176.98|179.14|176.8|179.65|177.31|178.31|175.97|0
1637923200000|2021-11-26 10:40:00|178.55|176.21|178.3|175.96|178.97|176.63|176.3|173.96|0
1637923500000|2021-11-26 10:45:00|178.21|175.87|175.45|173.11|178.21|175.87|175.45|173.11|0
1637923800000|2021-11-26 10:50:00|175.53|173.19|177.44|175.1|177.62|175.28|172.97|170.63|0
1637924100000|2021-11-26 10:55:00|177.78|175.44|178.44|176.1|179.61|177.27|176.61|174.27|0
1637924400000|2021-11-26 11:00:00|178.27|175.93|180.69|178.35|180.78|178.44|177.43|175.09|0
1637924700000|2021-11-26 11:05:00|180.61|178.27|184.33|181.99|185.53|183.19|180.36|178.02|0
1637925000000|2021-11-26 11:10:00|183.99|181.65|182.62|180.28|185.18|182.84|180.94|178.6|0
1637925300000|2021-11-26 11:15:00|183.13|180.79|182.45|180.11|184.83|182.49|181.77|179.43|0
1637925600000|2021-11-26 11:20:00|182.62|180.28|182.1|179.76|185.34|183|181.59|179.25|0
1637925900000|2021-11-26 11:25:00|181.93|179.59|182.26|179.92|184.13|181.79|181.93|179.59|0
1637926200000|2021-11-26 11:30:00|181.92|179.58|178.71|176.37|182.26|179.92|178.05|175.71|0
1637926500000|2021-11-26 11:35:00|178.55|176.21|178.06|175.72|179.05|176.71|176.54|174.2|0
1637926800000|2021-11-26 11:40:00|177.72|175.38|180.58|178.24|181.6|179.26|177.72|175.38|0
1637927100000|2021-11-26 11:45:00|180.41|178.07|179.39|177.05|181.08|178.74|179.06|176.72|0
1637927400000|2021-11-26 11:50:00|178.97|176.63|180.39|178.05|181.24|178.9|178.71|176.37|0
1637927700000|2021-11-26 11:55:00|180.56|178.22|178.87|176.53|180.56|178.22|178.2|175.86|0
1637928000000|2021-11-26 12:00:00|179.62|177.28|183.76|181.42|184.19|181.85|178.87|176.53|0
1637928300000|2021-11-26 12:05:00|183.42|181.08|184.27|181.93|185.12|182.78|182.57|180.23|0
1637928600000|2021-11-26 12:10:00|184.69|182.35|185.8|183.46|187.51|185.17|183.41|181.07|0
1637928900000|2021-11-26 12:15:00|186.14|183.8|186.13|183.79|186.99|184.65|185.11|182.77|0
1637929200000|2021-11-26 12:20:00|185.96|183.62|180.76|178.42|188.36|186.02|180.76|178.42|0
1637929500000|2021-11-26 12:25:00|181.28|178.94|178.78|176.44|181.45|179.11|177.51|175.17|0
1637929800000|2021-11-26 12:30:00|178.61|176.27|180.06|177.72|182.81|180.47|178.53|176.19|0
1637930100000|2021-11-26 12:35:00|179.55|177.21|180.39|178.05|181.6|179.26|178.86|176.52|0
1637930400000|2021-11-26 12:40:00|180.22|177.88|180.56|178.22|181.24|178.9|179.03|176.69|0
1637930700000|2021-11-26 12:45:00|180.73|178.39|183.3|180.96|183.83|181.49|180.73|178.39|0
1637931000000|2021-11-26 12:50:00|182.78|180.44|180.2|177.86|182.78|180.44|180.2|177.86|0
1637931300000|2021-11-26 12:55:00|180.03|177.69|179.51|177.17|181.23|178.89|178.65|176.31|0
1637931600000|2021-11-26 13:00:00|179.85|177.51|178.65|176.31|179.85|177.51|175.93|173.59|0
1637931900000|2021-11-26 13:05:00|178.82|176.48|181.72|179.38|182.58|180.24|177.96|175.62|0
1637932200000|2021-11-26 13:10:00|181.89|179.55|179.48|177.14|183.09|180.75|179.48|177.14|0
1637932500000|2021-11-26 13:15:00|179.82|177.48|179.82|177.48|180.17|177.83|178.29|175.95|0
1637932800000|2021-11-26 13:20:00|179.65|177.31|183.07|180.73|183.07|180.73|178.79|176.45|0
1637933100000|2021-11-26 13:25:00|182.73|180.39|179.46|177.12|182.9|180.56|179.46|177.12|0
1637933400000|2021-11-26 13:30:00|179.29|176.95|178.26|175.92|179.45|177.11|177.75|175.41|0
1637933700000|2021-11-26 13:35:00|178.43|176.09|179.61|177.27|180.99|178.65|178.26|175.92|0
1637934000000|2021-11-26 13:40:00|179.44|177.1|177.05|174.71|179.78|177.44|177.05|174.71|0
1637934300000|2021-11-26 13:45:00|177.39|175.05|176.7|174.36|179.6|177.26|176.53|174.19|0
1637934600000|2021-11-26 13:50:00|176.87|174.53|178.74|176.4|179.08|176.74|176.36|174.02|0
1637934900000|2021-11-26 13:55:00|178.39|176.05|179.41|177.07|179.93|177.59|177.71|175.37|0
1637935200000|2021-11-26 14:00:00|179.07|176.73|179.57|177.23|179.92|177.58|178.04|175.7|0
1637935500000|2021-11-26 14:05:00|179.48|177.14|182.14|179.8|182.14|179.8|179.4|177.06|0
1637935800000|2021-11-26 14:10:00|182.31|179.97|181.79|179.45|185.25|182.91|181.79|179.45|0
1637936100000|2021-11-26 14:15:00|182.3|179.96|181.09|178.75|183.34|181|181.09|178.75|0
1637936400000|2021-11-26 14:20:00|181.44|179.1|182.81|180.47|183.15|180.81|180.92|178.58|0
1637936700000|2021-11-26 14:25:00|182.63|180.29|184.87|182.53|185.05|182.71|181.25|178.91|0
1637937000000|2021-11-26 14:30:00|184.44|182.1|189.96|187.62|190.81|188.47|182.11|179.77|0
1637937300000|2021-11-26 14:35:00|190.32|187.98|185.89|183.55|193.17|190.83|184.49|182.15|0
1637937600000|2021-11-26 14:40:00|186.24|183.9|178.57|176.23|187.48|185.14|178.49|176.15|0
1637937900000|2021-11-26 14:45:00|177.89|175.55|171.4|169.06|177.89|175.55|171.07|168.73|0
1637938200000|2021-11-26 14:50:00|171.74|169.4|174.62|172.28|176.5|174.16|170.47|168.13|0
1637938500000|2021-11-26 14:55:00|174.79|172.45|180.3|177.96|181.15|178.81|172.16|169.82|0
1637938800000|2021-11-26 15:00:00|179.27|176.93|171.04|168.7|179.27|176.93|171.04|168.7|0
1637939100000|2021-11-26 15:05:00|171.7|169.36|174|171.66|177.18|174.84|171.37|169.03|0
1637939400000|2021-11-26 15:10:00|173|170.66|170.42|168.08|173.5|171.16|168.94|166.6|0
1637939700000|2021-11-26 15:15:00|169.92|167.58|168.76|166.42|171.07|168.73|164.13|161.79|0
1637940000000|2021-11-26 15:20:00|168.93|166.59|173.04|170.7|175.88|173.54|168.76|166.42|0
1637940300000|2021-11-26 15:25:00|173.37|171.03|177.04|174.7|177.04|174.7|171.22|168.88|0
1637940600000|2021-11-26 15:30:00|177.38|175.04|176.54|173.84|178.22|175.88|172.55|169.85|0
1637940900000|2021-11-26 15:35:00|177.04|174.34|177.01|173.77|179.38|176.36|175.54|172.84|0
1637941200000|2021-11-26 15:40:00|176.84|173.6|171.82|168.58|178.87|175.63|170.64|167.4|0
1637941500000|2021-11-26 15:45:00|171.65|168.41|174.85|171.61|174.94|171.7|168.8|165.56|0
1637941800000|2021-11-26 15:50:00|174.77|171.53|170.85|167.61|175.28|172.04|170.6|167.36|0
1637942100000|2021-11-26 15:55:00|170.94|167.7|171.26|168.02|171.76|168.52|167.96|164.72|0
1637942400000|2021-11-26 16:00:00|170.6|167.36|164.69|161.45|170.6|167.36|164.69|161.45|0
1637942700000|2021-11-26 16:05:00|165.34|162.1|169.83|166.59|170.58|167.34|165.34|162.1|0
1637943000000|2021-11-26 16:10:00|170.33|167.09|163.94|160.7|170.41|167.17|163.7|160.46|0
1637943300000|2021-11-26 16:15:00|164.02|160.78|159.83|156.59|164.83|161.59|158.87|155.63|0
1637943600000|2021-11-26 16:20:00|159.67|156.43|161.37|158.13|162.01|158.77|155.45|152.21|0
1637943900000|2021-11-26 16:25:00|161.53|158.29|163.96|160.72|164.4|161.16|161.53|158.29|0
1637944200000|2021-11-26 16:30:00|163.72|160.48|162.67|159.43|164.93|161.69|161.23|157.99|0
1637944500000|2021-11-26 16:35:00|162.99|159.75|170.47|167.23|170.72|167.48|162.75|159.51|0
1637944800000|2021-11-26 16:40:00|170.72|167.48|164.61|161.37|170.72|167.48|161.76|158.52|0
1637945100000|2021-11-26 16:45:00|164.44|161.2|161.91|158.67|165.75|162.51|161.75|158.51|0
1637945400000|2021-11-26 16:50:00|162.56|159.32|156.41|153.17|163.22|159.98|156.25|153.01|0
1637945700000|2021-11-26 16:55:00|156.25|153.01|160.27|157.03|161.73|158.49|156.25|153.01|0
1637946000000|2021-11-26 17:00:00|160.59|157.35|160.91|157.67|163.36|160.12|158.16|154.92|0
1637946300000|2021-11-26 17:05:00|161.23|157.99|166.15|162.91|167.14|163.9|160.58|157.34|0
1637946600000|2021-11-26 17:10:00|166.31|163.07|164.65|161.41|168.8|165.56|162.69|159.45|0
1637946900000|2021-11-26 17:15:00|164.49|161.25|162.84|159.6|165.47|162.23|162.51|159.27|0
1637947200000|2021-11-26 17:20:00|162.68|159.44|166.29|163.05|166.46|163.22|161.94|158.7|0
1637947500000|2021-11-26 17:25:00|165.96|162.72|171.28|168.04|171.28|168.04|165.79|162.55|0
1637947800000|2021-11-26 17:30:00|170.86|167.62|173.29|170.05|173.71|170.47|170.35|167.11|0
1637948100000|2021-11-26 17:35:00|173.46|170.22|174.72|171.48|176.85|173.61|173.46|170.22|0
1637948400000|2021-11-26 17:40:00|174.64|171.4|171.93|168.69|175.23|171.99|170.08|166.84|0
1637948700000|2021-11-26 17:45:00|171.59|168.35|164.27|161.03|172.1|168.86|164.27|161.03|0
1637949000000|2021-11-26 17:50:00|162.95|159.71|152.96|149.72|162.95|159.71|152.96|149.72|0
1637949300000|2021-11-26 17:55:00|153.28|150.04|160.17|156.93|168.39|165.15|152.96|149.72|0
1637949600000|2021-11-26 18:00:00|164.25|161.01|158.38|155.14|164.25|161.01|156.86|153.62|0
1637949900000|2021-11-26 18:05:00|158.22|154.98|151.61|148.37|159.67|156.43|151.3|148.06|0
1637950200000|2021-11-26 18:10:00|151.93|148.69|157.01|153.77|159.91|156.67|151.14|147.9|0
1637950500000|2021-11-26 18:15:00|157.32|154.08|157.49|154.25|157.65|154.41|157.32|154.08|0
1638173100000|2021-11-29 08:05:00|180.94|179.14|178.78|176.98|183.64|181.84|178.43|176.63|0
1638173400000|2021-11-29 08:10:00|178.61|176.81|177.18|175.38|179.31|177.51|174.8|173|0
1638173700000|2021-11-29 08:15:00|177.36|175.56|177.53|175.73|181.09|179.29|177.36|175.56|0
1638174000000|2021-11-29 08:20:00|177.7|175.9|176.72|174.92|178.94|177.14|176.64|174.84|0
1638174300000|2021-11-29 08:25:00|176.46|174.66|174.51|172.71|176.63|174.83|174.51|172.71|0
1638174600000|2021-11-29 08:30:00|174.69|172.89|178.39|176.59|179.46|177.66|174.34|172.54|0
1638174900000|2021-11-29 08:35:00|178.47|176.67|177.14|175.34|179.01|177.21|176.61|174.81|0
1638175200000|2021-11-29 08:40:00|176.43|174.63|176.6|174.8|177.67|175.87|174.49|172.69|0
1638175500000|2021-11-29 08:45:00|176.69|174.89|174.56|172.76|176.78|174.98|174.31|172.51|0
1638175800000|2021-11-29 08:50:00|174.3|172.5|173.6|171.8|175.01|173.21|173.42|171.62|0
1638176100000|2021-11-29 08:55:00|173.25|171.45|175.52|173.72|175.52|173.72|172.19|170.39|0
1638176400000|2021-11-29 09:00:00|175.7|173.9|175.16|173.36|176.31|174.51|173.94|172.14|0
1638176700000|2021-11-29 09:05:00|175.07|173.27|178.33|176.53|178.69|176.89|174.98|173.18|0
1638177000000|2021-11-29 09:10:00|178.86|177.06|179.39|177.59|181.53|179.73|177.27|175.47|0
1638177300000|2021-11-29 09:15:00|179.75|177.95|176.72|174.92|180.28|178.48|176.02|174.22|0
1638177600000|2021-11-29 09:20:00|176.9|175.1|177.95|176.15|177.95|176.15|175.31|173.51|0
1638177900000|2021-11-29 09:25:00|177.86|176.06|177.24|175.44|177.86|176.06|175.12|173.32|0
1638178200000|2021-11-29 09:30:00|177.41|175.61|174.23|172.43|177.59|175.79|173.36|171.56|0
1638178500000|2021-11-29 09:35:00|174.41|172.61|173.35|171.55|174.58|172.78|172.47|170.67|0
1638178800000|2021-11-29 09:40:00|173|171.2|172.99|171.19|174.04|172.24|171.94|170.14|0
1638179100000|2021-11-29 09:45:00|172.64|170.84|172.98|171.18|173.42|171.62|171.93|170.13|0
1638179400000|2021-11-29 09:50:00|173.33|171.53|172.1|170.3|174.38|172.58|171.58|169.78|0
1638179700000|2021-11-29 09:55:00|172.27|170.47|171.22|169.42|172.97|171.17|171.04|169.24|0
1638180000000|2021-11-29 10:00:00|171.57|169.77|173.83|172.03|174.09|172.29|171.22|169.42|0
1638180300000|2021-11-29 10:05:00|173.91|172.11|174.17|172.37|174.53|172.73|172.95|171.15|0
1638180600000|2021-11-29 10:10:00|174.35|172.55|174.34|172.54|174.52|172.72|173.11|171.31|0
1638180900000|2021-11-29 10:15:00|174.16|172.36|175.3|173.5|175.48|173.68|172.47|170.67|0
1638181200000|2021-11-29 10:20:00|176.18|174.38|178.12|176.32|178.56|176.76|175.83|174.03|0
1638181500000|2021-11-29 10:25:00|178.03|176.23|179.35|177.55|180.07|178.27|177.94|176.14|0
1638181800000|2021-11-29 10:30:00|179.53|177.73|178.81|177.01|179.53|177.73|177.93|176.13|0
1638182100000|2021-11-29 10:35:00|178.99|177.19|179.43|177.63|179.87|178.07|177.04|175.24|0
1638182400000|2021-11-29 10:40:00|179.25|177.45|179.96|178.16|179.96|178.16|178.98|177.18|0
1638182700000|2021-11-29 10:45:00|178|176.2|179.94|178.14|180.48|178.68|177.64|175.84|0
1638183000000|2021-11-29 10:50:00|179.85|178.05|182.08|180.28|182.08|180.28|179.41|177.61|0
1638183300000|2021-11-29 10:55:00|181.9|180.1|179.89|178.09|183.59|181.79|179.89|178.09|0
1638183600000|2021-11-29 11:00:00|179.98|178.18|181.77|179.97|181.78|179.98|179.62|177.82|0
1638183900000|2021-11-29 11:05:00|181.59|179.79|181.42|179.62|182.13|180.33|180.52|178.72|0
1638184200000|2021-11-29 11:10:00|181.24|179.44|181.5|179.7|182.68|180.88|181.05|179.25|0
1638184500000|2021-11-29 11:15:00|181.77|179.97|180.86|179.06|182.49|180.69|179.96|178.16|0
1638184800000|2021-11-29 11:20:00|180.68|178.88|182.12|180.32|182.3|180.5|180.05|178.25|0
1638185100000|2021-11-29 11:25:00|181.93|180.13|180.85|179.05|182.66|180.86|180.31|178.51|0
1638185400000|2021-11-29 11:30:00|180.84|179.04|181.1|179.3|181.56|179.76|180.66|178.86|0
1638185700000|2021-11-29 11:35:00|181.2|179.4|180.38|178.58|181.2|179.4|180.29|178.49|0
1638186000000|2021-11-29 11:40:00|180.47|178.67|179.92|178.12|180.83|179.03|179.57|177.77|0
1638186300000|2021-11-29 11:45:00|180.1|178.3|179.55|177.75|180.46|178.66|179.55|177.75|0
1638186600000|2021-11-29 11:50:00|179.64|177.84|178.23|176.43|179.64|177.84|177.76|175.96|0
1638186900000|2021-11-29 11:55:00|178.14|176.34|177.63|175.83|180.14|178.34|177.58|175.78|0
1638187200000|2021-11-29 12:00:00|177.45|175.65|176.2|174.4|177.99|176.19|176.2|174.4|0
1638187500000|2021-11-29 12:05:00|176.38|174.58|176.55|174.75|176.73|174.93|174.96|173.16|0
1638187800000|2021-11-29 12:10:00|176.46|174.66|175.12|173.32|176.81|175.01|174.77|172.97|0
1638188100000|2021-11-29 12:15:00|175.3|173.5|175.29|173.49|175.82|174.02|174.76|172.96|0
1638188400000|2021-11-29 12:20:00|175.2|173.4|175.46|173.66|176.79|174.99|174.93|173.13|0
1638188700000|2021-11-29 12:25:00|175.1|173.3|173.59|171.79|175.99|174.19|173.59|171.79|0
1638189000000|2021-11-29 12:30:00|173.5|171.7|176.69|174.89|176.87|175.07|173.15|171.35|0
1638189300000|2021-11-29 12:35:00|176.51|174.71|178.64|176.84|178.64|176.84|176.5|174.7|0
1638189600000|2021-11-29 12:40:00|178.46|176.66|178.45|176.65|178.99|177.19|177.74|175.94|0
1638189900000|2021-11-29 12:45:00|178.63|176.83|179.34|177.54|179.52|177.72|178.09|176.29|0
1638190200000|2021-11-29 12:50:00|179.43|177.63|178.08|176.28|179.52|177.72|177.72|175.92|0
1638190500000|2021-11-29 12:55:00|178.26|176.46|178.79|176.99|179.51|177.71|178.08|176.28|0
1638190800000|2021-11-29 13:00:00|179.14|177.34|176.46|174.66|179.23|177.43|176.28|174.48|0
1638191100000|2021-11-29 13:05:00|176.28|174.48|176.09|174.29|177.52|175.72|175.12|173.32|0
1638191400000|2021-11-29 13:10:00|176.45|174.65|178.23|176.43|178.23|176.43|176.27|174.47|0
1638191700000|2021-11-29 13:15:00|178.4|176.6|178.58|176.78|178.94|177.14|177.33|175.53|0
1638192000000|2021-11-29 13:20:00|178.57|176.77|179.19|177.39|179.28|177.48|178.04|176.24|0
1638192300000|2021-11-29 13:25:00|179.28|177.48|177.13|175.33|179.46|177.66|176.08|174.28|0
1638192600000|2021-11-29 13:30:00|177.31|175.51|179.45|177.65|180.53|178.73|177.31|175.51|0
1638192900000|2021-11-29 13:35:00|179.63|177.83|180.34|178.54|180.34|178.54|178.9|177.1|0
1638193200000|2021-11-29 13:40:00|180.52|178.72|182.67|180.87|183.58|181.78|180.34|178.54|0
1638193500000|2021-11-29 13:45:00|182.85|181.05|185.75|183.95|186.21|184.41|182.49|180.69|0
1638193800000|2021-11-29 13:50:00|185.57|183.77|187.94|186.14|188.31|186.51|185.57|183.77|0
1638194100000|2021-11-29 13:55:00|187.76|185.96|186.83|185.03|187.76|185.96|186.29|184.49|0
1638194400000|2021-11-29 14:00:00|187.02|185.22|190.5|188.7|190.5|188.7|186.83|185.03|0
1638194700000|2021-11-29 14:05:00|190.68|188.88|188.28|186.48|190.68|188.88|187.92|186.12|0
1638195000000|2021-11-29 14:10:00|188.1|186.3|187.36|185.56|188.28|186.48|186.81|185.01|0
1638195300000|2021-11-29 14:15:00|187.54|185.74|186.44|184.64|187.54|185.74|186.44|184.64|0
1638195600000|2021-11-29 14:20:00|186.25|184.45|186.25|184.45|186.44|184.64|185.88|184.08|0
1638195900000|2021-11-29 14:25:00|186.06|184.26|187.42|185.82|189.36|187.56|186.06|184.26|0
1638196200000|2021-11-29 14:30:00|187.24|185.64|183.58|181.98|190.73|189.13|182.86|181.26|0
1638196500000|2021-11-29 14:35:00|182.86|181.26|182.9|181.3|183.08|181.48|179.64|178.04|0
1638196800000|2021-11-29 14:40:00|182.53|180.93|181.26|179.66|182.71|181.11|180.18|178.58|0
1638197100000|2021-11-29 14:45:00|181.44|179.84|182.12|180.52|184.28|182.68|175.6|174|0
1638197400000|2021-11-29 14:50:00|181.23|179.63|178.88|177.28|182.85|181.25|178.52|176.92|0
1638197700000|2021-11-29 14:55:00|178.52|176.92|181.05|179.45|182.69|181.09|177.44|175.84|0
1638198000000|2021-11-29 15:00:00|180.68|179.08|179.05|177.45|183.96|182.36|178.87|177.27|0
1638198300000|2021-11-29 15:05:00|178.33|176.73|181.03|179.43|181.58|179.98|177.24|175.64|0
1638198600000|2021-11-29 15:10:00|180.85|179.25|178.18|176.58|183.4|181.8|178.18|176.58|0
1638198900000|2021-11-29 15:15:00|178.72|177.12|183.93|182.33|183.94|182.34|178.18|176.58|0
1638199200000|2021-11-29 15:20:00|183.75|182.15|183.02|181.42|183.75|182.15|180.14|178.54|0
1638199500000|2021-11-29 15:25:00|183.2|181.6|177.26|175.66|183.93|182.33|176.91|175.31|0
1638199800000|2021-11-29 15:30:00|176.73|175.13|177.6|176|179.74|178.14|174.42|172.82|0
1638200100000|2021-11-29 15:35:00|177.42|175.82|174.13|172.53|180.63|179.03|170.59|168.99|0
1638200400000|2021-11-29 15:40:00|173.96|172.36|174.83|173.23|175.54|173.94|170.44|168.84|0
1638200700000|2021-11-29 15:45:00|174.66|173.06|173.24|171.64|176.35|174.75|172.63|171.03|0
1638201000000|2021-11-29 15:50:00|173.06|171.46|173.32|171.72|176.34|174.74|171.92|170.32|0
1638201300000|2021-11-29 15:55:00|174.03|172.43|176.5|174.9|177.04|175.44|174.03|172.43|0
1638201600000|2021-11-29 16:00:00|176.68|175.08|177.56|175.96|178.46|176.86|174.37|172.77|0
1638201900000|2021-11-29 16:05:00|177.74|176.14|180.42|178.82|181.77|180.17|177.38|175.78|0
1638202200000|2021-11-29 16:10:00|180.78|179.18|180.41|178.81|181.68|180.08|179.69|178.09|0
1638202500000|2021-11-29 16:15:00|180.23|178.63|179.15|177.55|181.85|180.25|179.15|177.55|0
1638202800000|2021-11-29 16:20:00|179.32|177.72|182.01|180.41|182.56|180.96|179.15|177.55|0
1638203100000|2021-11-29 16:25:00|181.47|179.87|179.49|177.89|183.46|181.86|178.95|177.35|0
1638203400000|2021-11-29 16:30:00|180.03|178.43|182.45|180.85|185.1|183.5|180.03|178.43|0
1638203700000|2021-11-29 16:35:00|182.19|180.59|186.18|184.58|186.92|185.32|182.19|180.59|0
1638204000000|2021-11-29 16:40:00|186.55|184.95|186.7|185.1|188.38|186.78|185.32|183.72|0
1638204300000|2021-11-29 16:45:00|186.89|185.29|185.03|183.43|187.62|186.02|185.03|183.43|0
1638204600000|2021-11-29 16:50:00|185.22|183.62|186.59|184.99|187.61|186.01|184.48|182.88|0
1638204900000|2021-11-29 16:55:00|186.5|184.9|188.16|186.56|188.16|186.56|186.31|184.71|0
1638205200000|2021-11-29 17:00:00|188.35|186.75|190.39|188.79|190.58|188.98|187.97|186.37|0
1638205500000|2021-11-29 17:05:00|190.95|189.35|191.31|189.71|193.19|191.59|190.94|189.34|0
1638205800000|2021-11-29 17:10:00|191.13|189.53|191.49|189.89|192.25|190.65|190.94|189.34|0
1638206100000|2021-11-29 17:15:00|191.87|190.27|194.87|193.27|195.06|193.46|191.49|189.89|0
1638206400000|2021-11-29 17:20:00|194.68|193.08|197.7|196.1|197.7|196.1|194.68|193.08|0
1638206700000|2021-11-29 17:25:00|197.89|196.29|197.34|195.74|200.5|198.9|195.8|194.2|0
1638207000000|2021-11-29 17:30:00|197.53|195.93|196.63|195.03|197.53|195.93|192.37|190.77|0
1638207300000|2021-11-29 17:35:00|196.43|194.83|195.35|193.75|197.6|196|194.88|193.28|0
1638207600000|2021-11-29 17:40:00|195.26|193.66|197|195.4|197|195.4|195.26|193.66|0
1638207900000|2021-11-29 17:45:00|196.81|195.21|196.8|195.2|197.39|195.79|196.22|194.62|0
1638208200000|2021-11-29 17:50:00|196.61|195.01|194.66|193.06|196.8|195.2|194.66|193.06|0
1638208500000|2021-11-29 17:55:00|194.85|193.25|196.21|194.61|196.79|195.19|194.85|193.25|0
1638208800000|2021-11-29 18:00:00|196.4|194.8|196.98|195.38|197.56|195.96|196.4|194.8|0
1638209100000|2021-11-29 18:05:00|196.78|195.18|198.92|197.32|199.31|197.71|196.39|194.79|0
1638209400000|2021-11-29 18:10:00|199.11|197.51|196.77|195.17|199.51|197.91|196.38|194.78|0
1638209700000|2021-11-29 18:15:00|196.96|195.36|195.69|194.09|197.74|196.14|194.44|192.84|0
1638210000000|2021-11-29 18:20:00|195.79|194.19|194.62|193.02|196.18|194.58|193.85|192.25|0
1638210300000|2021-11-29 18:25:00|194.43|192.83|195.58|193.98|195.58|193.98|193.46|191.86|0
1638210600000|2021-11-29 18:30:00|195.78|194.18|196.55|194.95|197.72|196.12|195.19|193.59|0
1638210900000|2021-11-29 18:35:00|196.35|194.75|192.28|190.68|196.55|194.95|192.28|190.68|0
1638211200000|2021-11-29 18:40:00|192.48|190.88|193.53|191.93|194.21|192.61|192.48|190.88|0
1638211500000|2021-11-29 18:45:00|193.63|192.03|195.56|193.96|195.56|193.96|193.43|191.83|0
1638211800000|2021-11-29 18:50:00|195.36|193.76|195.16|193.56|195.36|193.76|193.81|192.21|0
1638212100000|2021-11-29 18:55:00|195.36|193.76|196.9|195.3|197.1|195.5|195.16|193.56|0
1638212400000|2021-11-29 19:00:00|197.1|195.5|196.12|194.52|197.29|195.69|194.38|192.78|0
1638212700000|2021-11-29 19:05:00|195.92|194.32|195.72|194.12|197.09|195.49|195.14|193.54|0
1638213000000|2021-11-29 19:10:00|195.53|193.93|196.3|194.7|196.5|194.9|195.53|193.93|0
1638213300000|2021-11-29 19:15:00|196.49|194.89|194.55|192.95|196.49|194.89|194.16|192.56|0
1638213600000|2021-11-29 19:20:00|194.74|193.14|194.54|192.94|196.1|194.5|193.96|192.36|0
1638213900000|2021-11-29 19:25:00|194.73|193.13|194.15|192.55|195.51|193.91|193.76|192.16|0
1638214200000|2021-11-29 19:30:00|194.34|192.74|193.75|192.15|195.11|193.51|192.6|191|0
1638214500000|2021-11-29 19:35:00|193.95|192.35|191.82|190.22|193.95|192.35|190.86|189.26|0
1638214800000|2021-11-29 19:40:00|192.01|190.41|193.55|191.95|194.13|192.53|192.01|190.41|0
1638215100000|2021-11-29 19:45:00|193.74|192.14|193.35|191.75|194.51|192.91|192.77|191.17|0
1638215400000|2021-11-29 19:50:00|193.54|191.94|191.8|190.2|195.47|193.87|191.8|190.2|0
1638215700000|2021-11-29 19:55:00|191.99|190.39|192.95|191.35|192.95|191.35|191.41|189.81|0
1638216000000|2021-11-29 20:00:00|192.75|191.15|192.75|191.15|194.3|192.7|192.75|191.15|0
1638216300000|2021-11-29 20:05:00|192.94|191.34|193.9|192.3|194.29|192.69|191.01|189.41|0
1638216600000|2021-11-29 20:10:00|194.09|192.49|196.03|194.43|196.03|194.43|193.13|191.53|0
1638216900000|2021-11-29 20:15:00|195.83|194.23|195.83|194.23|197.78|196.18|194.47|192.87|0
1638217200000|2021-11-29 20:20:00|195.72|194.12|193.88|192.28|195.83|194.23|192.72|191.12|0
1638217500000|2021-11-29 20:25:00|193.49|191.89|193.49|191.89|194.84|193.24|192.91|191.31|0
1638217800000|2021-11-29 20:30:00|193.1|191.5|194.83|193.23|194.84|193.24|191.75|190.15|0
1638218100000|2021-11-29 20:35:00|194.64|193.04|193.09|191.49|195.03|193.43|192.32|190.72|0
1638218400000|2021-11-29 20:40:00|193.28|191.68|191.15|189.55|193.28|191.68|189.62|188.02|0
1638218700000|2021-11-29 20:45:00|191.34|189.74|190.76|189.16|191.34|189.74|188.46|186.86|0
1638219000000|2021-11-29 20:50:00|188.84|187.24|189.46|187.86|190.03|188.43|186.22|184.62|0
1638219300000|2021-11-29 20:55:00|189.08|187.48|182.43|180.83|190.8|189.2|182.43|180.83|0
1638219600000|2021-11-29 21:00:00|183.94|182.34|184.88|183.28|186.59|184.99|183.94|182.34|0
1638219900000|2021-11-29 21:05:00|185.07|183.47|187.34|185.74|187.72|186.12|185.07|183.47|0
1638220200000|2021-11-29 21:10:00|187.72|186.12|186.76|185.16|188.86|187.26|186.38|184.78|0
1638220500000|2021-11-29 21:15:00|186.57|184.97|187.9|185.9|188.29|186.29|186.01|184.01|0
1638220800000|2021-11-29 21:20:00|188.1|186.1|188.09|186.09|188.86|186.86|187.71|185.71|0
1638221100000|2021-11-29 21:25:00|187.9|185.9|187.51|185.51|188.47|186.47|187.32|185.32|0
1638221400000|2021-11-29 21:30:00|187.7|185.7|188.27|186.27|189.23|187.23|187.7|185.7|0
1638221700000|2021-11-29 21:35:00|188.46|186.46|189.21|187.21|189.79|187.79|188.46|186.46|0
1638222000000|2021-11-29 21:40:00|189.4|187.4|189.59|187.59|189.59|187.59|189.21|187.21|0
1638222300000|2021-11-29 21:45:00|189.78|187.78|189.39|187.39|189.97|187.97|189.2|187.2|0
1638222600000|2021-11-29 21:50:00|189.58|187.58|189.96|187.96|190.16|188.16|189.39|187.39|0
1638222900000|2021-11-29 21:55:00|189.77|187.77|188.7|186.7|189.96|187.96|188.42|186.42|0
1638223200000|2021-11-29 22:00:00|188.58|186.58|188.64|186.64|188.64|186.64|188.52|186.52|0
1638223500000|2021-11-29 22:05:00|188.52|186.52|188.38|186.38|188.82|186.82|187.91|185.91|0
1638223800000|2021-11-29 22:10:00|188.41|186.41|188.81|186.81|188.82|186.82|187.85|185.85|0
1638224100000|2021-11-29 22:15:00|188.59|186.59|188|186|188.7|186.7|188|186|0
1638224400000|2021-11-29 22:20:00|188.06|186.06|188.07|186.07|188.16|186.16|187.99|185.99|0
1638224700000|2021-11-29 22:25:00|188.61|186.61|188.71|186.71|188.86|186.86|188.61|186.61|0
1638225000000|2021-11-29 22:30:00|188.74|186.74|188.56|186.56|188.77|186.77|188.53|186.53|0
1638225300000|2021-11-29 22:35:00|188.59|186.59|189.61|187.61|189.61|187.61|188.59|186.59|0
1638225600000|2021-11-29 22:40:00|189.64|187.64|189.91|187.91|189.95|187.95|189.61|187.61|0
1638225900000|2021-11-29 22:45:00|189.89|187.89|189.71|187.71|189.89|187.89|189.27|187.27|0
1638226200000|2021-11-29 22:50:00|189.74|187.74|189.68|187.68|189.74|187.74|189.68|187.68|0
1638226500000|2021-11-29 22:55:00|189.51|187.51|189.87|187.87|189.98|187.98|189.51|187.51|0
1638226800000|2021-11-29 23:00:00|189.39|187.39|192.17|190.17|192.75|190.75|189.39|187.39|0
1638227100000|2021-11-29 23:05:00|192.26|190.26|192.16|190.16|192.36|190.36|191.2|189.2|0
1638227400000|2021-11-29 23:10:00|192.74|190.74|194.09|192.09|194.47|192.47|192.16|190.16|0
1638227700000|2021-11-29 23:15:00|194.28|192.28|194.08|192.08|194.47|192.47|193.7|191.7|0
1638228000000|2021-11-29 23:20:00|194.27|192.27|195.04|193.04|195.82|193.82|194.27|192.27|0
1638228300000|2021-11-29 23:25:00|195.24|193.24|194.26|192.26|195.24|193.24|194.07|192.07|0
1638228600000|2021-11-29 23:30:00|194.65|192.65|195.22|193.22|195.42|193.42|194.26|192.26|0
1638228900000|2021-11-29 23:35:00|195.42|193.42|195.41|193.41|195.8|193.8|194.63|192.63|0
1638229200000|2021-11-29 23:40:00|195.6|193.6|195.21|193.21|195.8|193.8|195.02|193.02|0
1638229500000|2021-11-29 23:45:00|195.4|193.4|195.01|193.01|195.4|193.4|194.81|192.81|0
1638229800000|2021-11-29 23:50:00|195.2|193.2|194.61|192.61|195.78|193.78|194.42|192.42|0
1638230100000|2021-11-29 23:55:00|194.81|192.81|194.22|192.22|194.81|192.81|192.87|190.87|0
1638230400000|2021-11-30 00:00:00|194.41|192.41|194.99|192.99|195.38|193.38|193.83|191.83|0
1638230700000|2021-11-30 00:05:00|195.18|193.18|194.21|192.21|195.37|193.37|194.01|192.01|0
1638231000000|2021-11-30 00:10:00|194.4|192.4|193.04|191.04|194.98|192.98|192.85|190.85|0
1638231300000|2021-11-30 00:15:00|193.23|191.23|192.65|190.65|193.61|191.61|192.65|190.65|0
1638231600000|2021-11-30 00:20:00|192.45|190.45|194.38|192.38|194.38|192.38|192.45|190.45|0
1638231900000|2021-11-30 00:25:00|194.19|192.19|194.47|192.47|194.76|192.76|193.99|191.99|0
1638232200000|2021-11-30 00:30:00|194.57|192.57|195.34|193.34|195.53|193.53|193.98|191.98|0
1638232500000|2021-11-30 00:35:00|195.53|193.53|195.91|193.91|196.5|194.5|195.42|193.42|0
1638232800000|2021-11-30 00:40:00|196|194|195.13|193.13|196.3|194.3|195.13|193.13|0
1638233100000|2021-11-30 00:45:00|194.93|192.93|196.48|194.48|196.68|194.68|194.93|192.93|0
1638233400000|2021-11-30 00:50:00|196.29|194.29|196.67|194.67|197.06|195.06|196.29|194.29|0
1638233700000|2021-11-30 00:55:00|196.47|194.47|196.27|194.27|196.57|194.57|196.27|194.27|0
1638234000000|2021-11-30 01:00:00|196.47|194.47|196.27|194.27|197.25|195.25|195.69|193.69|0
1638234300000|2021-11-30 01:05:00|196.07|194.07|196.65|194.65|197.04|195.04|196.07|194.07|0
1638234600000|2021-11-30 01:10:00|196.84|194.84|197.23|195.23|197.23|195.23|196.84|194.84|0
1638234900000|2021-11-30 01:15:00|197.03|195.03|196.05|194.05|197.62|195.62|196.05|194.05|0
1638235200000|2021-11-30 01:20:00|195.86|193.86|195.66|193.66|196.25|194.25|194.69|192.69|0
1638235500000|2021-11-30 01:25:00|195.85|193.85|197.01|195.01|197.01|195.01|195.66|193.66|0
1638235800000|2021-11-30 01:30:00|196.82|194.82|196.62|194.62|197.21|195.21|196.04|194.04|0
1638236100000|2021-11-30 01:35:00|196.42|194.42|196.03|194.03|196.62|194.62|195.64|193.64|0
1638236400000|2021-11-30 01:40:00|196.22|194.22|196.5|194.5|196.6|194.6|195.63|193.63|0
1638236700000|2021-11-30 01:45:00|196.41|194.41|197.18|195.18|197.18|195.18|196.41|194.41|0
1638237000000|2021-11-30 01:50:00|196.99|194.99|197.17|195.17|197.57|195.57|196.98|194.98|0
1638237300000|2021-11-30 01:55:00|196.98|194.98|195.61|193.61|196.98|194.98|195.61|193.61|0
1638237600000|2021-11-30 02:00:00|195.42|193.42|195.8|193.8|195.99|193.99|194.64|192.64|0
1638237900000|2021-11-30 02:05:00|195.6|193.6|194.24|192.24|196.19|194.19|194.24|192.24|0
1638238200000|2021-11-30 02:10:00|194.43|192.43|193.84|191.84|194.82|192.82|193.65|191.65|0
1638238500000|2021-11-30 02:15:00|194.04|192.04|194.03|192.03|194.62|192.62|194.03|192.03|0
1638238800000|2021-11-30 02:20:00|194.22|192.22|192.67|190.67|194.42|192.42|192.67|190.67|0
1638239100000|2021-11-30 02:25:00|192.86|190.86|191.31|189.31|193.06|191.06|189.78|187.78|0
1638239400000|2021-11-30 02:30:00|191.12|189.12|190.24|188.24|191.31|189.31|189.77|187.77|0
1638239700000|2021-11-30 02:35:00|190.34|188.34|189.95|187.95|190.54|188.54|189.38|187.38|0
1638240000000|2021-11-30 02:40:00|189.76|187.76|190.91|188.91|191.29|189.29|189.57|187.57|0
1638240300000|2021-11-30 02:45:00|190.71|188.71|191.09|189.09|191.29|189.29|190.52|188.52|0
1638240600000|2021-11-30 02:50:00|191.18|189.18|191.47|189.47|192.05|190.05|191.09|189.09|0
1638240900000|2021-11-30 02:55:00|191.66|189.66|192.43|190.43|192.82|190.82|191.66|189.66|0
1638241200000|2021-11-30 03:00:00|192.62|190.62|191.26|189.26|192.81|190.81|191.26|189.26|0
1638241500000|2021-11-30 03:05:00|191.46|189.46|190.1|188.1|191.46|189.46|189.34|187.34|0
1638241800000|2021-11-30 03:10:00|190.3|188.3|188.56|186.56|190.3|188.3|188.56|186.56|0
1638242100000|2021-11-30 03:15:00|188.37|186.37|188.36|186.36|188.75|186.75|187.79|185.79|0
1638242400000|2021-11-30 03:20:00|188.55|186.55|188.55|186.55|189.32|187.32|188.17|186.17|0
1638242700000|2021-11-30 03:25:00|188.45|186.45|187.2|185.2|188.55|186.55|187.01|185.01|0
1638243000000|2021-11-30 03:30:00|187.39|185.39|188.73|186.73|189.11|187.11|186.82|184.82|0
1638243300000|2021-11-30 03:35:00|188.53|186.53|188.81|186.81|189.3|187.3|188.34|186.34|0
1638243600000|2021-11-30 03:40:00|188.72|186.72|189|187|189.1|187.1|188.53|186.53|0
1638243900000|2021-11-30 03:45:00|188.9|186.9|189.47|187.47|189.67|187.67|188.61|186.61|0
1638244200000|2021-11-30 03:50:00|189.56|187.56|189.27|187.27|190.14|188.14|189.08|187.08|0
1638244500000|2021-11-30 03:55:00|189.47|187.47|189.65|187.65|190.04|188.04|189.17|187.17|0
1638244800000|2021-11-30 04:00:00|190.13|188.13|191.18|189.18|191.66|189.66|189.46|187.46|0
1638245100000|2021-11-30 04:05:00|191.08|189.08|190.79|188.79|191.18|189.18|190.31|188.31|0
1638245400000|2021-11-30 04:10:00|190.6|188.6|190.3|188.3|191.17|189.17|190.3|188.3|0
1638245700000|2021-11-30 04:15:00|190.4|188.4|190.29|188.29|190.4|188.4|189.63|187.63|0
1638246000000|2021-11-30 04:20:00|190.39|188.39|189.81|187.81|190.58|188.58|189.81|187.81|0
1638246300000|2021-11-30 04:25:00|190|188|188.65|186.65|190|188|187.89|185.89|0
1638246600000|2021-11-30 04:30:00|188.84|186.84|188.26|186.26|189.61|187.61|188.26|186.26|0
1638246900000|2021-11-30 04:35:00|188.35|186.35|187.96|185.96|188.83|186.83|187.3|185.3|0
1638247200000|2021-11-30 04:40:00|187.87|185.87|186.72|184.72|187.87|185.87|186.53|184.53|0
1638247500000|2021-11-30 04:45:00|186.91|184.91|187.09|185.09|187.28|185.28|186.71|184.71|0
1638247800000|2021-11-30 04:50:00|186.71|184.71|188.62|186.62|188.81|186.81|186.71|184.71|0
1638248100000|2021-11-30 04:55:00|188.23|186.23|188.99|186.99|189.38|187.38|188.23|186.23|0
1638248400000|2021-11-30 05:00:00|188.8|186.8|186.88|184.88|189.18|187.18|186.88|184.88|0
1638248700000|2021-11-30 05:05:00|186.69|184.69|182.69|180.69|186.69|184.69|182.69|180.69|0
1638249000000|2021-11-30 05:10:00|183.45|181.45|174.82|172.82|183.45|181.45|174.82|172.82|0
1638249300000|2021-11-30 05:15:00|175.01|173.01|167.79|165.79|176.12|174.12|166.88|164.88|0
1638249600000|2021-11-30 05:20:00|167.43|165.43|167.97|165.97|169.21|167.21|161.41|159.41|0
1638249900000|2021-11-30 05:25:00|168.15|166.15|171.53|169.53|173.33|171.33|164.26|162.26|0
1638250200000|2021-11-30 05:30:00|171.17|169.17|172.24|170.24|172.78|170.78|167.6|165.6|0
1638250500000|2021-11-30 05:35:00|172.78|170.78|169.15|167.15|172.78|170.78|164.24|162.24|0
1638250800000|2021-11-30 05:40:00|169.41|167.41|164.93|162.93|169.41|167.41|164.93|162.93|0
1638251100000|2021-11-30 05:45:00|164.58|162.58|159.91|157.91|164.58|162.58|158.54|156.54|0
1638251400000|2021-11-30 05:50:00|159.57|157.57|161.28|159.28|162.83|160.83|158.88|156.88|0
1638251700000|2021-11-30 05:55:00|160.76|158.76|163.72|161.72|164.32|162.32|159.46|157.46|0
1638252000000|2021-11-30 06:00:00|163.81|161.81|156.32|154.32|165.35|163.35|155.08|153.08|0
1638252300000|2021-11-30 06:05:00|156.15|154.15|152.97|150.97|159.74|157.74|148.3|146.3|0
1638252600000|2021-11-30 06:10:00|153.62|151.62|156.15|154.15|157.88|155.88|152.72|150.72|0
1638252900000|2021-11-30 06:15:00|156.4|154.4|161.03|159.03|161.11|159.11|155.41|153.41|0
1638253200000|2021-11-30 06:20:00|161.11|159.11|164.72|162.72|167.27|165.27|160.86|158.86|0
1638253500000|2021-11-30 06:25:00|164.55|162.55|163.93|161.93|165.06|163.06|160.97|158.97|0
1638253800000|2021-11-30 06:30:00|164.1|162.1|163.8|161.8|166.83|164.83|162.87|160.87|0
1638254100000|2021-11-30 06:35:00|163.63|161.63|163.02|161.02|164.23|162.23|161.16|159.16|0
1638254400000|2021-11-30 06:40:00|162.85|160.85|165.75|163.75|167.39|165.39|161.83|159.83|0
1638254700000|2021-11-30 06:45:00|165.67|163.67|166.78|164.78|166.78|164.78|163.18|161.18|0
1638255000000|2021-11-30 06:50:00|166.61|164.61|165.38|163.38|167.81|165.81|164.53|162.53|0
1638255300000|2021-11-30 06:55:00|165.21|163.21|164.51|162.51|165.72|163.72|164.34|162.34|0
1638255600000|2021-11-30 07:00:00|164.42|162.42|160.32|158.32|164.42|162.42|158.55|156.55|0
1638255900000|2021-11-30 07:05:00|160.41|158.41|166.99|164.99|168.47|166.47|160.41|158.41|0
1638256200000|2021-11-30 07:10:00|166.91|164.91|164.66|162.66|167.6|165.6|162.43|160.43|0
1638256500000|2021-11-30 07:15:00|165.35|163.35|166.54|164.54|167.59|165.59|163.28|161.28|0
1638256800000|2021-11-30 07:20:00|166.45|164.45|167.75|165.75|169.84|167.84|165.68|163.68|0
1638257100000|2021-11-30 07:25:00|168.09|166.09|164.8|162.8|168.96|166.96|164.8|162.8|0
1638257400000|2021-11-30 07:30:00|164.98|162.98|160.7|158.7|165.66|163.66|160.7|158.7|0
1638257700000|2021-11-30 07:35:00|160.87|158.87|164.73|162.73|164.73|162.73|155.22|153.22|0
1638258000000|2021-11-30 07:40:00|164.56|162.56|160.44|158.44|164.9|162.9|160.44|158.44|0
1638258300000|2021-11-30 07:45:00|160.61|158.61|162.21|160.21|163.49|161.49|160.61|158.61|0
1638258600000|2021-11-30 07:50:00|162.55|160.55|164.16|162.16|164.33|162.33|162.3|160.3|0
1638258900000|2021-11-30 07:55:00|164.24|162.24|165.01|163.01|165.53|163.53|163.89|161.89|0
1638259200000|2021-11-30 08:00:00|165.18|163.18|165|163|165.18|163.18|162.1|160.1|0
1638259500000|2021-11-30 08:05:00|163.6|162|163.76|162.16|164.8|163.2|162.4|160.8|0
1638259800000|2021-11-30 08:10:00|164.27|162.67|159.83|158.23|164.27|162.67|158.81|157.21|0
1638260100000|2021-11-30 08:15:00|160|158.4|161.02|159.42|161.71|160.11|158.13|156.53|0
1638260400000|2021-11-30 08:20:00|161.71|160.11|161.7|160.1|162.39|160.79|159.32|157.72|0
1638260700000|2021-11-30 08:25:00|161.87|160.27|163.82|162.22|163.91|162.31|161.19|159.59|0
1638261000000|2021-11-30 08:30:00|163.74|162.14|161.51|159.91|164.08|162.48|161.17|159.57|0
1638261300000|2021-11-30 08:35:00|161.42|159.82|157.01|155.41|162.02|160.42|156.09|154.49|0
1638261600000|2021-11-30 08:40:00|156.6|155|156.91|155.31|158.77|157.17|154.19|152.59|0
1638261900000|2021-11-30 08:45:00|156.24|154.64|155.58|153.98|156.24|154.64|153.92|152.32|0
1638262200000|2021-11-30 08:50:00|155.5|153.9|159.93|158.33|160.09|158.49|155.42|153.82|0
1638262500000|2021-11-30 08:55:00|160.43|158.83|159.41|157.81|161.27|159.67|158.91|157.31|0
1638262800000|2021-11-30 09:00:00|159.58|157.98|154.73|153.13|159.58|157.98|154.31|152.71|0
1638263100000|2021-11-30 09:05:00|154.89|153.29|153.71|152.11|155.89|154.29|152.66|151.06|0
1638263400000|2021-11-30 09:10:00|153.8|152.2|154.78|153.18|154.98|153.38|152.81|151.21|0
1638263700000|2021-11-30 09:15:00|154.94|153.34|156.76|155.16|157.42|155.82|153.95|152.35|0
1638264000000|2021-11-30 09:20:00|156.92|155.32|152.95|151.35|156.92|155.32|152.13|150.53|0
1638264300000|2021-11-30 09:25:00|153.28|151.68|152.94|151.34|155.16|153.56|150.99|149.39|0
1638264600000|2021-11-30 09:30:00|152.78|151.18|154.74|153.14|154.74|153.14|150.97|149.37|0
1638264900000|2021-11-30 09:35:00|154.41|152.81|154.07|152.47|155.64|154.04|152.76|151.16|0
1638265200000|2021-11-30 09:40:00|154.73|153.13|155.88|154.28|157.88|156.28|153.58|151.98|0
1638265500000|2021-11-30 09:45:00|156.21|154.61|154.71|153.11|156.71|155.11|154.71|153.11|0
1638265800000|2021-11-30 09:50:00|154.38|152.78|157.27|155.67|159.03|157.43|154.38|152.78|0
1638266100000|2021-11-30 09:55:00|157.19|155.59|160.36|158.76|160.53|158.93|157.02|155.42|0
1638266400000|2021-11-30 10:00:00|160.02|158.42|159.93|158.33|160.53|158.93|159.01|157.41|0
1638266700000|2021-11-30 10:05:00|160.01|158.41|156.5|154.9|161.19|159.59|155.09|153.49|0
1638267000000|2021-11-30 10:10:00|156.66|155.06|158.15|156.55|158.66|157.06|156.33|154.73|0
1638267300000|2021-11-30 10:15:00|158.49|156.89|156.06|154.46|158.82|157.22|155.98|154.38|0
1638267600000|2021-11-30 10:20:00|156.15|154.55|154.89|153.29|156.72|155.12|154.32|152.72|0
1638267900000|2021-11-30 10:25:00|154.4|152.8|157.29|155.69|157.3|155.7|154.4|152.8|0
1638268200000|2021-11-30 10:30:00|157.46|155.86|160.3|158.7|160.46|158.86|156.79|155.19|0
1638268500000|2021-11-30 10:35:00|160.21|158.61|160.54|158.94|160.63|159.03|158.95|157.35|0
1638268800000|2021-11-30 10:40:00|160.46|158.86|159.61|158.01|161.3|159.7|159.27|157.67|0
1638269100000|2021-11-30 10:45:00|159.44|157.84|159.09|157.49|159.44|157.84|155.77|154.17|0
1638269400000|2021-11-30 10:50:00|159.26|157.66|158.66|157.06|161.7|160.1|157.5|155.9|0
1638269700000|2021-11-30 10:55:00|158.58|156.98|161.09|159.49|162.28|160.68|158.58|156.98|0
1638270000000|2021-11-30 11:00:00|161.26|159.66|157.56|155.96|162.95|161.35|157.23|155.63|0
1638270300000|2021-11-30 11:05:00|157.06|155.46|157.55|155.95|157.73|156.13|155.89|154.29|0
1638270600000|2021-11-30 11:10:00|156.89|155.29|158.21|156.61|160.47|158.87|156.72|155.12|0
1638270900000|2021-11-30 11:15:00|158.04|156.44|158.95|157.35|159.46|157.86|157.54|155.94|0
1638271200000|2021-11-30 11:20:00|158.87|157.27|160.83|159.23|161.3|159.7|158|156.4|0
1638271500000|2021-11-30 11:25:00|160.33|158.73|162.26|160.66|163.37|161.77|159.48|157.88|0
1638271800000|2021-11-30 11:30:00|162.51|160.91|161.83|160.23|163.36|161.76|160.65|159.05|0
1638272100000|2021-11-30 11:35:00|161.66|160.06|161.31|159.71|163.18|161.58|159.96|158.36|0
1638272400000|2021-11-30 11:40:00|161.48|159.88|162.33|160.73|163.08|161.48|161.31|159.71|0
1638272700000|2021-11-30 11:45:00|162.16|160.56|161.21|159.61|162.67|161.07|161.13|159.53|0
1638273000000|2021-11-30 11:50:00|161.3|159.7|159.94|158.34|163.17|161.57|158.34|156.74|0
1638273300000|2021-11-30 11:55:00|159.77|158.17|159.42|157.82|161.62|160.02|158.25|156.65|0
1638273600000|2021-11-30 12:00:00|159.76|158.16|163.83|162.23|164.34|162.74|159.76|158.16|0
1638273900000|2021-11-30 12:05:00|163.91|162.31|163.82|162.22|164.17|162.57|162.8|161.2|0
1638274200000|2021-11-30 12:10:00|163.65|162.05|163.64|162.04|164.84|163.24|162.7|161.1|0
1638274500000|2021-11-30 12:15:00|163.55|161.95|162.19|160.59|165|163.4|162.02|160.42|0
1638274800000|2021-11-30 12:20:00|162.02|160.42|164.16|162.56|164.43|162.83|161.93|160.33|0
1638275100000|2021-11-30 12:25:00|164.08|162.48|167.78|166.18|168.3|166.7|164.08|162.48|0
1638275400000|2021-11-30 12:30:00|167.6|166|164.3|162.7|167.6|166|164.3|162.7|0
1638275700000|2021-11-30 12:35:00|164.47|162.87|162.13|160.53|164.65|163.05|161.79|160.19|0
1638276000000|2021-11-30 12:40:00|162.47|160.87|161.27|159.67|163.67|162.07|160.76|159.16|0
1638276300000|2021-11-30 12:45:00|161.18|159.58|160.75|159.15|161.6|160|160.41|158.81|0
1638276600000|2021-11-30 12:50:00|160.58|158.98|161.08|159.48|162.27|160.67|158.71|157.11|0
1638276900000|2021-11-30 12:55:00|160.91|159.31|163.12|161.52|163.29|161.69|160.91|159.31|0
1638277200000|2021-11-30 13:00:00|163.46|161.86|162.6|161|164.49|162.89|162.6|161|0
1638277500000|2021-11-30 13:05:00|162.42|160.82|162.42|160.82|162.68|161.08|160.89|159.29|0
1638277800000|2021-11-30 13:10:00|162.24|160.64|159.85|158.25|162.59|160.99|159.85|158.25|0
1638278100000|2021-11-30 13:15:00|160.02|158.42|163.77|162.17|163.77|162.17|160.02|158.42|0
1638278400000|2021-11-30 13:20:00|163.6|162|160.68|159.08|164.28|162.68|160.34|158.74|0
1638278700000|2021-11-30 13:25:00|160.51|158.91|161.53|159.93|162.38|160.78|160.51|158.91|0
1638279000000|2021-11-30 13:30:00|161.27|159.67|159.82|158.22|161.87|160.27|158.47|156.87|0
1638279300000|2021-11-30 13:35:00|159.65|158.05|161.85|160.25|162.19|160.59|158.46|156.86|0
1638279600000|2021-11-30 13:40:00|161.68|160.08|162.7|161.1|163.05|161.45|161.16|159.56|0
1638279900000|2021-11-30 13:45:00|163.21|161.61|163.89|162.29|164.4|162.8|162.52|160.92|0
1638280200000|2021-11-30 13:50:00|164.06|162.46|167.16|165.56|167.16|165.56|164.06|162.46|0
1638280500000|2021-11-30 13:55:00|166.99|165.39|172.75|171.15|173.46|171.86|166.12|164.52|0
1638280800000|2021-11-30 14:00:00|172.93|171.33|169.47|167.87|172.93|171.33|167.38|165.78|0
1638281100000|2021-11-30 14:05:00|169.65|168.05|169.82|168.22|173.53|171.93|169.12|167.52|0
1638281400000|2021-11-30 14:10:00|169.99|168.39|169.63|168.03|171.75|170.15|169.28|167.68|0
1638281700000|2021-11-30 14:15:00|169.81|168.21|170.68|169.08|171.03|169.43|167.96|166.36|0
1638282000000|2021-11-30 14:20:00|170.86|169.26|172.97|171.37|173.15|171.55|170.86|169.26|0
1638282300000|2021-11-30 14:25:00|172.62|171.02|170.84|169.24|174.04|172.44|170.84|169.24|0
1638282600000|2021-11-30 14:30:00|171.1|169.5|173.69|172.09|176.38|174.78|166.98|165.38|0
1638282900000|2021-11-30 14:35:00|173.87|172.27|166.62|165.02|174.05|172.45|161.17|159.57|0
1638283200000|2021-11-30 14:40:00|167.86|166.26|169.26|167.66|171.22|169.62|164.87|163.27|0
1638283500000|2021-11-30 14:45:00|169.53|167.93|165.55|163.95|172.29|170.69|165.55|163.95|0
1638283800000|2021-11-30 14:50:00|165.46|163.86|170.85|169.25|170.85|169.25|163.45|161.85|0
1638284100000|2021-11-30 14:55:00|170.49|168.89|170.53|168.93|177.23|175.63|169.6|168|0
1638284400000|2021-11-30 15:00:00|170.35|168.75|174.87|173.27|175.97|174.37|169.18|167.58|0
1638284700000|2021-11-30 15:05:00|174.14|172.54|177.29|175.69|180.93|179.33|173.96|172.36|0
1638285000000|2021-11-30 15:10:00|176.55|174.95|172.47|170.87|178.59|176.99|171.37|169.77|0
1638285300000|2021-11-30 15:15:00|172.29|170.69|172.21|170.61|175.74|174.14|172.06|170.46|0
1638285600000|2021-11-30 15:20:00|172.94|171.34|168.35|166.75|173.27|171.67|167.09|165.49|0
1638285900000|2021-11-30 15:25:00|168.71|167.11|170.82|169.22|171.73|170.13|168.3|166.7|0
1638286200000|2021-11-30 15:30:00|172.09|170.49|177.94|176.34|178.5|176.9|172.09|170.49|0
1638286500000|2021-11-30 15:35:00|178.5|176.9|170.44|168.84|181.09|179.49|166.13|164.53|0
1638286800000|2021-11-30 15:40:00|170.08|168.48|170.25|168.65|173.89|172.29|168.63|167.03|0
1638287100000|2021-11-30 15:45:00|169.71|168.11|160.45|158.85|169.71|168.11|160.11|158.51|0
1638287400000|2021-11-30 15:50:00|159.76|158.16|153.5|151.9|163.56|161.96|151.75|150.15|0
1638287700000|2021-11-30 15:55:00|153.66|152.06|146.53|144.93|154.72|153.12|146.53|144.93|0
1638288000000|2021-11-30 16:00:00|146.21|144.61|146.63|145.03|149.73|148.13|138.77|137.17|0
1638288300000|2021-11-30 16:05:00|147.11|145.51|147.75|146.15|149.38|147.78|144.69|143.09|0
1638288600000|2021-11-30 16:10:00|148.07|146.47|152.82|151.22|153.24|151.64|145.01|143.41|0
1638288900000|2021-11-30 16:15:00|152.49|150.89|148|146.4|155.95|154.35|147.5|145.9|0
1638289200000|2021-11-30 16:20:00|148.33|146.73|142.83|141.23|151.5|149.9|142.67|141.07|0
1638289500000|2021-11-30 16:25:00|142.5|140.9|147.76|146.16|148.26|146.66|142.5|140.9|0
1638289800000|2021-11-30 16:30:00|147.26|145.66|142.84|141.24|149.91|148.31|142.52|140.92|0
1638290100000|2021-11-30 16:35:00|142.36|140.76|143.81|142.21|145.61|144.01|142.03|140.43|0
1638290400000|2021-11-30 16:40:00|143.65|142.05|141.89|140.29|143.65|142.05|137.68|136.08|0
1638290700000|2021-11-30 16:45:00|141.57|139.97|139.19|137.59|142.85|141.25|135.92|134.32|0
1638291000000|2021-11-30 16:50:00|138.88|137.28|134.51|132.91|139.35|137.75|134.51|132.91|0
1638291300000|2021-11-30 16:55:00|134.82|133.22|140.91|139.31|140.91|139.31|134.35|132.75|0
1638291600000|2021-11-30 17:00:00|140.75|139.15|135.99|134.39|140.75|139.15|131.49|129.89|0
1638291900000|2021-11-30 17:05:00|135.92|134.32|134.98|133.38|138.39|136.79|133.76|132.16|0
1638292200000|2021-11-30 17:10:00|135.14|133.54|136.51|134.91|139.79|138.19|133.14|131.54|0
1638292500000|2021-11-30 17:15:00|136.36|134.76|141.34|139.74|141.34|139.74|136.36|134.76|0
1638292800000|2021-11-30 17:20:00|141.1|139.5|142.76|141.16|142.76|141.16|138.18|136.58|0
1638293100000|2021-11-30 17:25:00|142.6|141|142.52|140.92|145.38|143.78|141.96|140.36|0
1638293400000|2021-11-30 17:30:00|142.36|140.76|141.93|140.33|144.02|142.42|138.91|137.31|0
1638293700000|2021-11-30 17:35:00|142.41|140.81|140.3|138.7|143.38|141.78|139.01|137.41|0
1638294000000|2021-11-30 17:40:00|140.54|138.94|143.27|141.67|143.27|141.67|137.83|136.23|0
1638294300000|2021-11-30 17:45:00|142.3|140.7|139.09|137.49|143.43|141.83|138.77|137.17|0
1638294600000|2021-11-30 17:50:00|139.25|137.65|141.43|139.83|142.61|141.01|138.77|137.17|0
1638294900000|2021-11-30 17:55:00|142.07|140.47|140.25|138.65|142.71|141.11|136.19|134.59|0
1638295200000|2021-11-30 18:00:00|140.72|139.12|136.64|135.04|141.67|140.07|136.48|134.88|0
1638295500000|2021-11-30 18:05:00|136.79|135.19|137.56|135.96|140.23|138.63|136.79|135.19|0
1638295800000|2021-11-30 18:10:00|137.25|135.65|136.93|135.33|138.5|136.9|136.15|134.55|0
1638296100000|2021-11-30 18:15:00|136.77|135.17|137.39|135.79|140.22|138.62|136.62|135.02|0
1638296400000|2021-11-30 18:20:00|137.54|135.94|140.83|139.23|140.83|139.23|135.98|134.38|0
1638296700000|2021-11-30 18:25:00|139.88|138.28|140.19|138.59|141.3|139.7|138.31|136.71|0
1638297000000|2021-11-30 18:30:00|139.56|137.96|142.08|140.48|143.36|141.76|139.4|137.8|0
1638297300000|2021-11-30 18:35:00|141.76|140.16|146.55|144.95|146.56|144.96|141.76|140.16|0
1638297600000|2021-11-30 18:40:00|146.23|144.63|144.15|142.55|146.39|144.79|143.51|141.91|0
1638297900000|2021-11-30 18:45:00|144.32|142.72|144.79|143.19|145.28|143.68|143.83|142.23|0
1638298200000|2021-11-30 18:50:00|145.03|143.43|147.43|145.83|148.03|146.43|144.63|143.03|0
1638298500000|2021-11-30 18:55:00|147.27|145.67|149.4|147.8|149.56|147.96|146.93|145.33|0
1638298800000|2021-11-30 19:00:00|149.07|147.47|148.89|147.29|149.73|148.13|146.93|145.33|0
1638299100000|2021-11-30 19:05:00|148.4|146.8|149.88|148.28|150.37|148.77|145.94|144.34|0
1638299400000|2021-11-30 19:10:00|149.54|147.94|147.95|146.35|151.36|149.76|147.36|145.76|0
1638299700000|2021-11-30 19:15:00|148.11|146.51|147.44|145.84|148.95|147.35|145.46|143.86|0
1638300000000|2021-11-30 19:20:00|147.94|146.34|147.82|146.22|148.32|146.72|146.44|144.84|0
1638300300000|2021-11-30 19:25:00|147.98|146.38|145.5|143.9|150.65|149.05|145.33|143.73|0
1638300600000|2021-11-30 19:30:00|145.33|143.73|146.64|145.04|147.97|146.37|143.7|142.1|0
1638300900000|2021-11-30 19:35:00|146.31|144.71|145.15|143.55|148.13|146.53|144.82|143.22|0
1638301200000|2021-11-30 19:40:00|145.65|144.05|142.12|140.52|147.29|145.69|141.4|139.8|0
1638301500000|2021-11-30 19:45:00|142.21|140.61|138.01|136.41|143.02|141.42|137.85|136.25|0
1638301800000|2021-11-30 19:50:00|138.33|136.73|139.44|137.84|141.99|140.39|138.12|136.52|0
1638302100000|2021-11-30 19:55:00|139.6|138|140.7|139.1|141.18|139.58|138.34|136.74|0
1638302400000|2021-11-30 20:00:00|140.78|139.18|141.09|139.49|142.61|141.01|139.11|137.51|0
1638302700000|2021-11-30 20:05:00|141.17|139.57|136.57|134.97|141.96|140.36|136.42|134.82|0
1638303000000|2021-11-30 20:10:00|136.89|135.29|136.09|134.49|139.57|137.97|136.09|134.49|0
1638303300000|2021-11-30 20:15:00|136.25|134.65|137.97|136.37|138.13|136.53|136.09|134.49|0
1638303600000|2021-11-30 20:20:00|137.66|136.06|136.07|134.47|139.24|137.64|135.76|134.16|0
1638303900000|2021-11-30 20:25:00|136.23|134.63|133.88|132.28|136.7|135.1|133.11|131.51|0
1638304200000|2021-11-30 20:30:00|134.03|132.43|136.54|134.94|138.6|137|133.41|131.81|0
1638304500000|2021-11-30 20:35:00|135.68|134.08|134.49|132.89|136.54|134.94|132.94|131.34|0
1638304800000|2021-11-30 20:40:00|134.34|132.74|138.26|136.66|138.74|137.14|133.56|131.96|0
1638305100000|2021-11-30 20:45:00|138.02|136.42|132.64|131.04|140.66|139.06|132.64|131.04|0
1638305400000|2021-11-30 20:50:00|132.8|131.2|129.11|127.51|134.08|132.48|124.6|123|0
1638305700000|2021-11-30 20:55:00|130.18|128.58|134.62|133.02|137.43|135.83|129.94|128.34|0
1638306000000|2021-11-30 21:00:00|131.08|129.48|143.4|141.8|143.4|141.8|131.08|129.48|0
1638306300000|2021-11-30 21:05:00|143.24|141.64|138.6|137|143.24|141.64|138.28|136.68|0
1638306600000|2021-11-30 21:10:00|139.24|137.64|139.55|137.95|141.49|139.89|138.6|137|0
1638306900000|2021-11-30 21:15:00|139.43|137.43|140.7|138.7|141.51|139.51|139.27|137.27|0
1638307200000|2021-11-30 21:20:00|140.62|138.62|140.45|138.45|142.63|140.63|140.05|138.05|0
1638307500000|2021-11-30 21:25:00|140.37|138.37|141.33|139.33|141.81|139.81|139.73|137.73|0
1638307800000|2021-11-30 21:30:00|141.49|139.49|140.52|138.52|142.13|140.13|139.88|137.88|0
1638308100000|2021-11-30 21:35:00|140.19|138.19|141.47|139.47|141.47|139.47|140.03|138.03|0
1638308400000|2021-11-30 21:40:00|141.63|139.63|141.3|139.3|141.96|139.96|141.3|139.3|0
1638308700000|2021-11-30 21:45:00|141.62|139.62|143.72|141.72|143.88|141.88|141.38|139.38|0
1638309000000|2021-11-30 21:50:00|143.56|141.56|142.74|140.74|143.88|141.88|142.57|140.57|0
1638309300000|2021-11-30 21:55:00|142.9|140.9|144.1|142.1|144.27|142.27|142.9|140.9|0
1638309600000|2021-11-30 22:00:00|144.03|142.03|143.93|141.93|144.1|142.1|143.91|141.91|0
1638309900000|2021-11-30 22:05:00|143.96|141.96|143.97|141.97|143.99|141.99|143.81|141.81|0
1638310200000|2021-11-30 22:10:00|143.92|141.92|143.89|141.89|143.95|141.95|143.87|141.87|0
1638310500000|2021-11-30 22:15:00|143.88|141.88|143.86|141.86|143.88|141.88|143.67|141.67|0
1638310800000|2021-11-30 22:20:00|143.83|141.83|143.78|141.78|143.88|141.88|143.55|141.55|0
1638311100000|2021-11-30 22:25:00|143.8|141.8|143.84|141.84|143.89|141.89|143.73|141.73|0
1638311400000|2021-11-30 22:30:00|143.89|141.89|143.92|141.92|143.92|141.92|143.67|141.67|0
1638311700000|2021-11-30 22:35:00|143.78|141.78|143.68|141.68|143.87|141.87|143.56|141.56|0
1638312000000|2021-11-30 22:40:00|143.53|141.53|143.77|141.77|143.87|141.87|143.53|141.53|0
1638312300000|2021-11-30 22:45:00|143.75|141.75|143.65|141.65|143.86|141.86|143.6|141.6|0
1638312600000|2021-11-30 22:50:00|143.74|141.74|143.8|141.8|143.8|141.8|143.33|141.33|0
1638312900000|2021-11-30 22:55:00|143.82|141.82|144.17|142.17|144.29|142.29|143.35|141.35|0
1638313200000|2021-11-30 23:00:00|145.63|143.63|148.33|146.33|150.16|148.16|145.63|143.63|0
1638313500000|2021-11-30 23:05:00|148.58|146.58|146.84|144.84|149|147|146.84|144.84|0
1638313800000|2021-11-30 23:10:00|146.68|144.68|145.85|143.85|147.34|145.34|145.52|143.52|0
1638314100000|2021-11-30 23:15:00|146.18|144.18|144.86|142.86|146.83|144.83|144.86|142.86|0
1638314400000|2021-11-30 23:20:00|145.84|143.84|145.17|143.17|146.17|144.17|144.2|142.2|0
1638314700000|2021-11-30 23:25:00|145.34|143.34|145.33|143.33|146.65|144.65|145.01|143.01|0
1638315000000|2021-11-30 23:30:00|145.16|143.16|146.14|144.14|147.13|145.13|145.16|143.16|0
1638315300000|2021-11-30 23:35:00|146.47|144.47|145.47|143.47|146.8|144.8|144.98|142.98|0
1638315600000|2021-11-30 23:40:00|145.64|143.64|142.21|140.21|145.8|143.8|142.13|140.13|0
1638315900000|2021-11-30 23:45:00|142.29|140.29|141.23|139.23|144.32|142.32|140.43|138.43|0
1638316200000|2021-11-30 23:50:00|141.55|139.55|142.35|140.35|143.17|141.17|141.55|139.55|0
1638316500000|2021-11-30 23:55:00|142.43|140.43|142.99|140.99|143.16|141.16|141.86|139.86|0
1638316800000|2021-12-01 00:00:00|143.32|141.32|146.08|144.08|146.41|144.41|143.15|141.15|0
1638317100000|2021-12-01 00:05:00|146.16|144.16|144.93|142.93|147.73|145.73|144.93|142.93|0
1638317400000|2021-12-01 00:10:00|145.26|143.26|141.83|139.83|145.58|143.58|141.35|139.35|0
1638317700000|2021-12-01 00:15:00|141.67|139.67|137.33|135.33|142.15|140.15|136.38|134.38|0
1638318000000|2021-12-01 00:20:00|137.18|135.18|138.76|136.76|138.76|136.76|135.9|133.9|0
1638318300000|2021-12-01 00:25:00|138.6|136.6|136.84|134.84|138.83|136.83|135.58|133.58|0
1638318600000|2021-12-01 00:30:00|137.23|135.23|137.78|135.78|138.35|136.35|136.99|134.99|0
1638318900000|2021-12-01 00:35:00|137.47|135.47|136.9|134.9|137.47|135.47|134.93|132.93|0
1638319200000|2021-12-01 00:40:00|136.98|134.98|139.68|137.68|140.08|138.08|136.98|134.98|0
1638319500000|2021-12-01 00:45:00|139.84|137.84|141.2|139.2|142.26|140.26|139.84|137.84|0
1638319800000|2021-12-01 00:50:00|141.28|139.28|140.63|138.63|141.6|139.6|140.31|138.31|0
1638320100000|2021-12-01 00:55:00|140.95|138.95|138.85|136.85|140.95|138.95|137.9|135.9|0
1638320400000|2021-12-01 01:00:00|138.53|136.53|138.68|136.68|138.85|136.85|135.99|133.99|0
1638320700000|2021-12-01 01:05:00|138.52|136.52|140.92|138.92|141.9|139.9|138.44|136.44|0
1638321000000|2021-12-01 01:10:00|140.6|138.6|143.67|141.67|144.32|142.32|140.44|138.44|0
1638321300000|2021-12-01 01:15:00|143.26|141.26|145.29|143.29|145.62|143.62|142.53|140.53|0
1638321600000|2021-12-01 01:20:00|145.13|143.13|144.38|142.38|146.44|144.44|143.65|141.65|0
1638321900000|2021-12-01 01:25:00|144.46|142.46|146.09|144.09|146.26|144.26|143.81|141.81|0
1638322200000|2021-12-01 01:30:00|145.76|143.76|144.28|142.28|146.58|144.58|142.98|140.98|0
1638322500000|2021-12-01 01:35:00|144.44|142.44|145.42|143.42|145.59|143.59|144.44|142.44|0
1638322800000|2021-12-01 01:40:00|145.25|143.25|145.9|143.9|146.07|144.07|143.29|141.29|0
1638323100000|2021-12-01 01:45:00|146.06|144.06|145.73|143.73|146.8|144.8|145.41|143.41|0
1638323400000|2021-12-01 01:50:00|145.56|143.56|148.02|146.02|149.19|147.19|145.23|143.23|0
1638323700000|2021-12-01 01:55:00|148.36|146.36|147.68|145.68|149.18|147.18|147.27|145.27|0
1638324000000|2021-12-01 02:00:00|147.85|145.85|150.83|148.83|151.5|149.5|147.52|145.52|0
1638324300000|2021-12-01 02:05:00|150.67|148.67|151.16|149.16|152.17|150.17|150.33|148.33|0
1638324600000|2021-12-01 02:10:00|151.33|149.33|149.65|147.65|151.66|149.66|149.65|147.65|0
1638324900000|2021-12-01 02:15:00|149.81|147.81|150.31|148.31|150.81|148.81|149.31|147.31|0
1638325200000|2021-12-01 02:20:00|150.47|148.47|150.3|148.3|151.13|149.13|149.64|147.64|0
1638325500000|2021-12-01 02:25:00|150.38|148.38|151.96|149.96|152.3|150.3|149.96|147.96|0
1638325800000|2021-12-01 02:30:00|151.87|149.87|151.53|149.53|153.13|151.13|151.45|149.45|0
1638326100000|2021-12-01 02:35:00|151.62|149.62|153.12|151.12|153.12|151.12|151.62|149.62|0
1638326400000|2021-12-01 02:40:00|153.03|151.03|152.77|150.77|153.12|151.12|152.1|150.1|0
1638326700000|2021-12-01 02:45:00|152.6|150.6|151.76|149.76|152.77|150.77|151.76|149.76|0
1638327000000|2021-12-01 02:50:00|151.92|149.92|152.92|150.92|152.93|150.93|151.59|149.59|0
1638327300000|2021-12-01 02:55:00|152.75|150.75|153.08|151.08|153.09|151.09|152.75|150.75|0
1638327600000|2021-12-01 03:00:00|152.91|150.91|153.07|151.07|153.08|151.08|152.4|150.4|0
1638327900000|2021-12-01 03:05:00|152.74|150.74|152.06|150.06|153.07|151.07|151.72|149.72|0
1638328200000|2021-12-01 03:10:00|151.89|149.89|152.05|150.05|152.05|150.05|151.55|149.55|0
1638328500000|2021-12-01 03:15:00|152.21|150.21|152.54|150.54|152.88|150.88|152.21|150.21|0
1638328800000|2021-12-01 03:20:00|152.71|150.71|152.03|150.03|152.71|150.71|151.69|149.69|0
1638329100000|2021-12-01 03:25:00|151.86|149.86|152.69|150.69|153.03|151.03|151.86|149.86|0
1638329400000|2021-12-01 03:30:00|152.52|150.52|152.51|150.51|152.69|150.69|151.85|149.85|0
1638329700000|2021-12-01 03:35:00|152.68|150.68|151.5|149.5|153.02|151.02|151.5|149.5|0
1638330000000|2021-12-01 03:40:00|151.58|149.58|147.99|145.99|151.66|149.66|147.49|145.49|0
1638330300000|2021-12-01 03:45:00|147.82|145.82|148.81|146.81|149.98|147.98|147.66|145.66|0
1638330600000|2021-12-01 03:50:00|148.98|146.98|150.13|148.13|150.47|148.47|148.98|146.98|0
1638330900000|2021-12-01 03:55:00|150.3|148.3|150.62|148.62|150.63|148.63|149.71|147.71|0
1638331200000|2021-12-01 04:00:00|150.96|148.96|152.63|150.63|152.97|150.97|150.96|148.96|0
1638331500000|2021-12-01 04:05:00|152.46|150.46|152.45|150.45|152.96|150.96|151.95|149.95|0
1638331800000|2021-12-01 04:10:00|152.53|150.53|152.95|150.95|152.95|150.95|152.11|150.11|0
1638332100000|2021-12-01 04:15:00|152.78|150.78|152.6|150.6|152.95|150.95|152.44|150.44|0
1638332400000|2021-12-01 04:20:00|152.77|150.77|152.42|150.42|152.94|150.94|152.42|150.42|0
1638332700000|2021-12-01 04:25:00|152.26|150.26|152.92|150.92|152.93|150.93|152.26|150.26|0
1638333000000|2021-12-01 04:30:00|155.29|153.29|154.94|152.94|155.62|153.62|154.27|152.27|0
1638333300000|2021-12-01 04:35:00|154.77|152.77|156.97|154.97|156.98|154.98|154.6|152.6|0
1638333600000|2021-12-01 04:40:00|157.14|155.14|156.97|154.97|157.65|155.65|155.95|153.95|0
1638333900000|2021-12-01 04:45:00|156.88|154.88|156.96|154.96|157.99|155.99|156.79|154.79|0
1638334200000|2021-12-01 04:50:00|156.79|154.79|156.86|154.86|157.29|155.29|155.93|153.93|0
1638334500000|2021-12-01 04:55:00|156.95|154.95|157.45|155.45|158.05|156.05|156.43|154.43|0
1638334800000|2021-12-01 05:00:00|157.62|155.62|155.74|153.74|157.96|155.96|155.23|153.23|0
1638335100000|2021-12-01 05:05:00|155.99|153.99|155.9|153.9|156.42|154.42|155.56|153.56|0
1638335400000|2021-12-01 05:10:00|156.07|154.07|152.77|150.77|156.07|154.07|152.43|150.43|0
1638335700000|2021-12-01 05:15:00|152.94|150.94|153.96|151.96|153.97|151.97|152.94|150.94|0
1638336000000|2021-12-01 05:20:00|154.13|152.13|155.33|153.33|155.33|153.33|154.13|152.13|0
1638336300000|2021-12-01 05:25:00|155.5|153.5|154.63|152.63|155.67|153.67|154.46|152.46|0
1638336600000|2021-12-01 05:30:00|154.46|152.46|152.74|150.74|154.46|152.46|152.74|150.74|0
1638336900000|2021-12-01 05:35:00|152.65|150.65|154.62|152.62|154.62|152.62|152.65|150.65|0
1638337200000|2021-12-01 05:40:00|154.53|152.53|154.26|152.26|154.96|152.96|153.75|151.75|0
1638337500000|2021-12-01 05:45:00|154.43|152.43|154.25|152.25|154.69|152.69|154.08|152.08|0
1638337800000|2021-12-01 05:50:00|154.08|152.08|153.22|151.22|154.08|152.08|153.22|151.22|0
1638338100000|2021-12-01 05:55:00|153.39|151.39|153.04|151.04|153.81|151.81|152.35|150.35|0
1638338400000|2021-12-01 06:00:00|152.86|150.86|152.77|150.77|153.72|151.72|151.15|149.15|0
1638338700000|2021-12-01 06:05:00|152.17|150.17|156.29|154.29|156.37|154.37|152.17|150.17|0
1638339000000|2021-12-01 06:10:00|156.12|154.12|158.36|156.36|158.72|156.72|155.94|153.94|0
1638339300000|2021-12-01 06:15:00|158.54|156.54|157.14|155.14|159.41|157.41|157.14|155.14|0
1638339600000|2021-12-01 06:20:00|157.22|155.22|155.97|153.97|159.92|157.92|155.27|153.27|0
1638339900000|2021-12-01 06:25:00|155.79|153.79|156.31|154.31|156.31|154.31|154.39|152.39|0
1638340200000|2021-12-01 06:30:00|156.57|154.57|156.66|154.66|157.19|155.19|156.04|154.04|0
1638340500000|2021-12-01 06:35:00|156.39|154.39|155.33|153.33|157.01|155.01|154.9|152.9|0
1638340800000|2021-12-01 06:40:00|155.24|153.24|151.84|149.84|155.24|153.24|151.58|149.58|0
1638341100000|2021-12-01 06:45:00|151.93|149.93|152.35|150.35|153.05|151.05|151.75|149.75|0
1638341400000|2021-12-01 06:50:00|152.27|150.27|152.43|150.43|153.65|151.65|152.17|150.17|0
1638341700000|2021-12-01 06:55:00|152.6|150.6|153.37|151.37|153.99|151.99|152.6|150.6|0
1638342000000|2021-12-01 07:00:00|153.64|151.64|152.07|150.07|156.09|154.09|151.89|149.89|0
1638342300000|2021-12-01 07:05:00|151.98|149.98|153.97|151.97|155.55|153.55|151.11|149.11|0
1638342600000|2021-12-01 07:10:00|153.88|151.88|155.01|153.01|155.45|153.45|153.88|151.88|0
1638342900000|2021-12-01 07:15:00|155.19|153.19|154.13|152.13|155.79|153.79|153.95|151.95|0
1638343200000|2021-12-01 07:20:00|154.3|152.3|152.9|150.9|154.39|152.39|152.21|150.21|0
1638343500000|2021-12-01 07:25:00|152.73|150.73|152.72|150.72|153.24|151.24|151.68|149.68|0
1638343800000|2021-12-01 07:30:00|152.55|150.55|151.32|149.32|153.59|151.59|150.98|148.98|0
1638344100000|2021-12-01 07:35:00|151.23|149.23|151.66|149.66|153.4|151.4|150.98|148.98|0
1638344400000|2021-12-01 07:40:00|151.57|149.57|155.31|153.31|155.49|153.49|151.57|149.57|0
1638344700000|2021-12-01 07:45:00|155.14|153.14|157.03|155.03|158.13|156.13|154.08|152.08|0
1638345000000|2021-12-01 07:50:00|157.12|155.12|155.2|153.2|157.12|155.12|155.11|153.11|0
1638345300000|2021-12-01 07:55:00|155.55|153.55|154.84|152.84|155.72|153.72|153.81|151.81|0
1638345600000|2021-12-01 08:00:00|153.63|151.63|155.7|153.7|156.14|154.14|152.43|150.43|0
1638345900000|2021-12-01 08:05:00|155.59|153.99|153.76|152.16|156.37|154.77|153.07|151.47|0
1638346200000|2021-12-01 08:10:00|154.11|152.51|153.06|151.46|154.11|152.51|152.21|150.61|0
1638346500000|2021-12-01 08:15:00|152.89|151.29|156.43|154.83|156.53|154.93|152.72|151.12|0
1638346800000|2021-12-01 08:20:00|156.52|154.92|154.26|152.66|156.61|155.01|153.91|152.31|0
1638347100000|2021-12-01 08:25:00|153.91|152.31|152.69|151.09|154.77|153.17|152.18|150.58|0
1638347400000|2021-12-01 08:30:00|152.18|150.58|151.14|149.54|152.18|150.58|147.99|146.39|0
1638347700000|2021-12-01 08:35:00|151.48|149.88|150.45|148.85|151.48|149.88|149.09|147.49|0
1638348000000|2021-12-01 08:40:00|150.62|149.02|147.8|146.2|150.96|149.36|146.53|144.93|0
1638348300000|2021-12-01 08:45:00|147.88|146.28|149.24|147.64|149.41|147.81|147.29|145.69|0
1638348600000|2021-12-01 08:50:00|149.49|147.89|150.93|149.33|152.31|150.71|148.38|146.78|0
1638348900000|2021-12-01 08:55:00|150.59|148.99|154.63|153.03|154.63|153.03|150.08|148.48|0
1638349200000|2021-12-01 09:00:00|154.54|152.94|155.92|154.32|157.15|155.55|154.02|152.42|0
1638349500000|2021-12-01 09:05:00|156.1|154.5|159.77|158.17|160.83|159.23|156.1|154.5|0
1638349800000|2021-12-01 09:10:00|159.68|158.08|160.46|158.86|161|159.4|159.41|157.81|0
1638350100000|2021-12-01 09:15:00|160.55|158.95|161.52|159.92|162.58|160.98|160.28|158.68|0
1638350400000|2021-12-01 09:20:00|161.16|159.56|160.27|158.67|162.76|161.16|160.27|158.67|0
1638350700000|2021-12-01 09:25:00|159.92|158.32|161.5|159.9|161.5|159.9|159.92|158.32|0
1638351000000|2021-12-01 09:30:00|161.68|160.08|163.45|161.85|163.45|161.85|161.05|159.45|0
1638351300000|2021-12-01 09:35:00|163.62|162.02|165.94|164.34|166.21|164.61|162.91|161.31|0
1638351600000|2021-12-01 09:40:00|166.12|164.52|165.57|163.97|166.84|165.24|163.79|162.19|0
1638351900000|2021-12-01 09:45:00|165.75|164.15|164.58|162.98|165.93|164.33|163.24|161.64|0
1638352200000|2021-12-01 09:50:00|164.67|163.07|164.13|162.53|164.85|163.25|163.77|162.17|0
1638352500000|2021-12-01 09:55:00|164.12|162.52|164.3|162.7|164.48|162.88|163.58|161.98|0
1638352800000|2021-12-01 10:00:00|164.12|162.52|163.57|161.97|164.83|163.23|163.57|161.97|0
1638353100000|2021-12-01 10:05:00|163.75|162.15|162.32|160.72|163.93|162.33|161.43|159.83|0
1638353400000|2021-12-01 10:10:00|162.4|160.8|161.42|159.82|162.58|160.98|161.07|159.47|0
1638353700000|2021-12-01 10:15:00|161.07|159.47|162.3|160.7|162.48|160.88|160.54|158.94|0
1638354000000|2021-12-01 10:20:00|161.95|160.35|161.14|159.54|162.3|160.7|161.05|159.45|0
1638354300000|2021-12-01 10:25:00|161.05|159.45|162.11|160.51|163|161.4|161.05|159.45|0
1638354600000|2021-12-01 10:30:00|161.93|160.33|163.17|161.57|163.44|161.84|161.58|159.98|0
1638354900000|2021-12-01 10:35:00|163.07|161.47|162.8|161.2|163.52|161.92|162.63|161.03|0
1638355200000|2021-12-01 10:40:00|162.98|161.38|162.08|160.48|163.16|161.56|161.91|160.31|0
1638355500000|2021-12-01 10:45:00|162.26|160.66|164.21|162.61|164.21|162.61|161.9|160.3|0
1638355800000|2021-12-01 10:50:00|163.86|162.26|164.2|162.6|165.1|163.5|162.25|160.65|0
1638356100000|2021-12-01 10:55:00|163.85|162.25|163.48|161.88|164.02|162.42|162.95|161.35|0
1638356400000|2021-12-01 11:00:00|163.66|162.06|162.05|160.45|164.64|163.04|162.05|160.45|0
1638356700000|2021-12-01 11:05:00|162.23|160.63|162.93|161.33|163.47|161.87|161.51|159.91|0
1638357000000|2021-12-01 11:10:00|162.75|161.15|161.32|159.72|163.11|161.51|161.15|159.55|0
1638357300000|2021-12-01 11:15:00|161.15|159.55|160.61|159.01|161.15|159.55|159.2|157.6|0
1638357600000|2021-12-01 11:20:00|160.52|158.92|161.66|160.06|162.73|161.13|160.43|158.83|0
1638357900000|2021-12-01 11:25:00|161.48|159.88|162.19|160.59|162.37|160.77|161.12|159.52|0
1638358200000|2021-12-01 11:30:00|162.01|160.41|162.18|160.58|162.9|161.3|161.3|159.7|0
1638358500000|2021-12-01 11:35:00|162|160.4|161.28|159.68|162.89|161.29|161.28|159.68|0
1638358800000|2021-12-01 11:40:00|161.46|159.86|161.98|160.38|161.99|160.39|160.92|159.32|0
1638359100000|2021-12-01 11:45:00|161.63|160.03|163.22|161.62|163.4|161.8|161.45|159.85|0
1638359400000|2021-12-01 11:50:00|163.04|161.44|165.36|163.76|165.54|163.94|162.86|161.26|0
1638359700000|2021-12-01 11:55:00|165|163.4|165.53|163.93|165.89|164.29|165|163.4|0
1638360000000|2021-12-01 12:00:00|165.35|163.75|164.27|162.67|166.24|164.64|164.27|162.67|0
1638360300000|2021-12-01 12:05:00|164.09|162.49|163.37|161.77|164.44|162.84|163.19|161.59|0
1638360600000|2021-12-01 12:10:00|163.54|161.94|164.43|162.83|164.43|162.83|163.19|161.59|0
1638360900000|2021-12-01 12:15:00|164.25|162.65|165.5|163.9|167.12|165.52|163.18|161.58|0
1638361200000|2021-12-01 12:20:00|165.4|163.8|166.34|164.74|168.92|167.32|165.34|163.74|0
1638361500000|2021-12-01 12:25:00|166.25|164.65|166.09|164.49|167.37|165.77|165.19|163.59|0
1638361800000|2021-12-01 12:30:00|165.73|164.13|164.28|162.68|166.63|165.03|164.1|162.5|0
1638362100000|2021-12-01 12:35:00|164.46|162.86|165.35|163.75|165.54|163.94|163.74|162.14|0
1638362400000|2021-12-01 12:40:00|165.17|163.57|165.52|163.92|166.07|164.47|164.63|163.03|0
1638362700000|2021-12-01 12:45:00|165.34|163.74|164.61|163.01|165.88|164.28|164.26|162.66|0
1638363000000|2021-12-01 12:50:00|164.79|163.19|166.05|164.45|166.6|165|164.61|163.01|0
1638363300000|2021-12-01 12:55:00|166.23|164.63|164.96|163.36|166.23|164.63|164.96|163.36|0
1638363600000|2021-12-01 13:00:00|165.14|163.54|162.79|161.19|165.32|163.72|161.9|160.3|0
1638363900000|2021-12-01 13:05:00|162.97|161.37|162.78|161.18|163.33|161.73|161.89|160.29|0
1638364200000|2021-12-01 13:10:00|162.6|161|162.42|160.82|162.78|161.18|161.35|159.75|0
1638364500000|2021-12-01 13:15:00|162.59|160.99|163.48|161.88|164.39|162.79|162.24|160.64|0
1638364800000|2021-12-01 13:20:00|163.84|162.24|161.86|160.26|164.02|162.42|160.97|159.37|0
1638365100000|2021-12-01 13:25:00|161.68|160.08|160.43|158.83|163.2|161.6|160.07|158.47|0
1638365400000|2021-12-01 13:30:00|160.25|158.65|164.36|162.76|164.36|162.76|160.25|158.65|0
1638365700000|2021-12-01 13:35:00|164|162.4|164.71|163.11|165.08|163.48|163.81|162.21|0
1638366000000|2021-12-01 13:40:00|164.89|163.29|165.97|164.37|166.33|164.73|164.17|162.57|0
1638366300000|2021-12-01 13:45:00|166.15|164.55|165.06|163.46|166.51|164.91|164.7|163.1|0
1638366600000|2021-12-01 13:50:00|165.14|163.54|163.33|161.73|165.6|164|162.89|161.29|0
1638366900000|2021-12-01 13:55:00|163.43|161.83|162.88|161.28|163.61|162.01|161.99|160.39|0
1638367200000|2021-12-01 14:00:00|162.7|161.1|163.77|162.17|164.32|162.72|162.7|161.1|0
1638367500000|2021-12-01 14:05:00|163.95|162.35|164.3|162.7|165.02|163.42|163.41|161.81|0
1638367800000|2021-12-01 14:10:00|164.12|162.52|163.21|161.61|164.48|162.88|162.5|160.9|0
1638368100000|2021-12-01 14:15:00|163.03|161.43|161.95|160.35|164.65|163.05|161.95|160.35|0
1638368400000|2021-12-01 14:20:00|161.77|160.17|161.76|160.16|162.49|160.89|161.41|159.81|0
1638368700000|2021-12-01 14:25:00|161.94|160.34|161.76|160.16|162.65|161.05|160.69|159.09|0
1638369000000|2021-12-01 14:30:00|162.29|160.69|152.46|150.86|163.19|161.59|152.46|150.86|0
1638369300000|2021-12-01 14:35:00|153.15|151.55|153|151.4|154.9|153.3|151.41|149.81|0
1638369600000|2021-12-01 14:40:00|151.95|150.35|157.06|155.46|157.59|155.99|151.95|150.35|0
1638369900000|2021-12-01 14:45:00|155.64|154.04|155.69|154.09|159.2|157.6|155.33|153.73|0
1638370200000|2021-12-01 14:50:00|155.33|153.73|155.15|153.55|157.28|155.68|153.74|152.14|0
1638370500000|2021-12-01 14:55:00|154.97|153.37|159.32|157.72|160.31|158.71|154.97|153.37|0
1638370800000|2021-12-01 15:00:00|159.05|157.45|163.91|162.31|167.75|166.15|159.05|157.45|0
1638371100000|2021-12-01 15:05:00|164.45|162.85|169.02|167.42|169.57|167.97|164.27|162.67|0
1638371400000|2021-12-01 15:10:00|169.39|167.79|167.54|165.94|170.13|168.53|166.26|164.66|0
1638371700000|2021-12-01 15:15:00|168.09|166.49|170.48|168.88|171.41|169.81|168.09|166.49|0
1638372000000|2021-12-01 15:20:00|170.67|169.07|169|167.4|171.03|169.43|165.7|164.1|0
1638372300000|2021-12-01 15:25:00|169.18|167.58|165.33|163.73|170.1|168.5|165.14|163.54|0
1638372600000|2021-12-01 15:30:00|164.96|163.36|165.86|164.26|169.17|167.57|164.96|163.36|0
1638372900000|2021-12-01 15:35:00|166.05|164.45|161.68|160.08|167.14|165.54|161.68|160.08|0
1638373200000|2021-12-01 15:40:00|161.32|159.72|165.85|164.25|166.76|165.16|157.74|156.14|0
1638373500000|2021-12-01 15:45:00|166.03|164.43|170.43|168.83|170.81|169.21|165.66|164.06|0
1638373800000|2021-12-01 15:50:00|170.62|169.02|172.84|171.24|173.21|171.61|168.96|167.36|0
1638374100000|2021-12-01 15:55:00|172.47|170.87|173.2|171.6|174.33|172.73|170.61|169.01|0
1638374400000|2021-12-01 16:00:00|174.13|172.53|172.08|170.48|174.32|172.72|171.52|169.92|0
1638374700000|2021-12-01 16:05:00|171.89|170.29|173.56|171.96|174.31|172.71|171.71|170.11|0
1638375000000|2021-12-01 16:10:00|174.12|172.52|180.13|178.53|180.13|178.53|173.56|171.96|0
1638375300000|2021-12-01 16:15:00|179.94|178.34|179.32|177.72|181.85|180.25|176.6|175|0
1638375600000|2021-12-01 16:20:00|179.51|177.91|179.88|178.28|179.88|178.28|177.79|176.19|0
1638375900000|2021-12-01 16:25:00|179.69|178.09|178.15|176.55|181.03|179.43|177.96|176.36|0
1638376200000|2021-12-01 16:30:00|177.39|175.79|176.81|175.21|179.68|178.08|174.73|173.13|0
1638376500000|2021-12-01 16:35:00|177|175.4|175.1|173.5|177.57|175.97|174.34|172.74|0
1638376800000|2021-12-01 16:40:00|175.67|174.07|174.9|173.3|176.8|175.2|174.34|172.74|0
1638377100000|2021-12-01 16:45:00|174.71|173.11|174.33|172.73|175.27|173.67|170.94|169.34|0
1638377400000|2021-12-01 16:50:00|173.38|171.78|169.25|167.65|173.38|171.78|169.25|167.65|0
1638377700000|2021-12-01 16:55:00|169.06|167.46|169.37|167.77|169.38|167.78|161.49|159.89|0
1638378000000|2021-12-01 17:00:00|168.83|167.23|172.31|170.71|172.49|170.89|167.18|165.58|0
1638378300000|2021-12-01 17:05:00|171.75|170.15|171.38|169.78|173.97|172.37|169.91|168.31|0
1638378600000|2021-12-01 17:10:00|171.19|169.59|173.59|171.99|173.77|172.17|170.46|168.86|0
1638378900000|2021-12-01 17:15:00|173.22|171.62|175.43|173.83|177.11|175.51|173.21|171.61|0
1638379200000|2021-12-01 17:20:00|175.25|173.65|172.09|170.49|176.74|175.14|171.72|170.12|0
1638379500000|2021-12-01 17:25:00|171.63|170.03|168.05|166.45|173.01|171.41|167.5|165.9|0
1638379800000|2021-12-01 17:30:00|168.78|167.18|170.79|169.19|171.43|169.83|167.31|165.71|0
1638380100000|2021-12-01 17:35:00|170.24|168.64|170.23|168.63|170.24|168.64|166.67|165.07|0
1638380400000|2021-12-01 17:40:00|170.78|169.18|168.75|167.15|170.96|169.36|168.21|166.61|0
1638380700000|2021-12-01 17:45:00|168.57|166.97|167.24|165.64|169.48|167.88|166.7|165.1|0
1638381000000|2021-12-01 17:50:00|167.06|165.46|159.86|158.26|167.06|165.46|159.86|158.26|0
1638381300000|2021-12-01 17:55:00|159.51|157.91|153.52|151.92|159.51|157.91|152.12|150.52|0
1638381600000|2021-12-01 18:00:00|152.82|151.22|157.58|155.98|158.26|156.66|152.65|151.05|0
1638381900000|2021-12-01 18:05:00|158.27|156.67|151.24|149.64|159.32|157.72|148.35|146.75|0
1638382200000|2021-12-01 18:10:00|151.07|149.47|151.57|149.97|151.58|149.98|147.37|145.77|0
1638382500000|2021-12-01 18:15:00|150.9|149.3|145.53|143.93|153.86|152.26|145.53|143.93|0
1638382800000|2021-12-01 18:20:00|146.36|144.76|151.54|149.94|152.92|151.32|146.36|144.76|0
1638383100000|2021-12-01 18:25:00|151.2|149.6|154.28|152.68|154.97|153.37|150.86|149.26|0
1638383400000|2021-12-01 18:30:00|154.11|152.51|151.87|150.27|154.97|153.37|150.17|148.57|0
1638383700000|2021-12-01 18:35:00|151.78|150.18|151.52|149.92|153.23|151.63|149.82|148.22|0
1638384000000|2021-12-01 18:40:00|151.86|150.26|149.42|147.82|152.45|150.85|144.06|142.46|0
1638384300000|2021-12-01 18:45:00|148.42|146.82|138.64|137.04|148.42|146.82|138.03|136.43|0
1638384600000|2021-12-01 18:50:00|139.28|137.68|142.88|141.28|148.73|147.13|139.28|137.68|0
1638384900000|2021-12-01 18:55:00|143.38|141.78|146.85|145.25|147.72|146.12|142.88|141.28|0
1638385200000|2021-12-01 19:00:00|145.85|144.25|144.23|142.63|148.03|146.43|142.03|140.43|0
1638385500000|2021-12-01 19:05:00|144.89|143.29|140.85|139.25|146.21|144.61|140.61|139.01|0
1638385800000|2021-12-01 19:10:00|141.26|139.66|140.91|139.31|141.39|139.79|134.4|132.8|0
1638386100000|2021-12-01 19:15:00|140.42|138.82|134.99|133.39|141.27|139.67|133.89|132.29|0
1638386400000|2021-12-01 19:20:00|135.47|133.87|141.49|139.89|141.74|140.14|134.67|133.07|0
1638386700000|2021-12-01 19:25:00|141.25|139.65|144.13|142.53|146.55|144.95|140.92|139.32|0
1638387000000|2021-12-01 19:30:00|143.79|142.19|144.28|142.68|148.31|146.71|143.63|142.03|0
1638387300000|2021-12-01 19:35:00|144.12|142.52|143.78|142.18|145.11|143.51|139.66|138.06|0
1638387600000|2021-12-01 19:40:00|143.94|142.34|139.65|138.05|143.94|142.34|137.86|136.26|0
1638387900000|2021-12-01 19:45:00|139.49|137.89|142.1|140.5|143.51|141.91|137.86|136.26|0
1638388200000|2021-12-01 19:50:00|141.94|140.34|137|135.4|144.59|142.99|136.39|134.79|0
1638388500000|2021-12-01 19:55:00|137.16|135.56|137.31|135.71|140.71|139.11|136.51|134.91|0
1638388800000|2021-12-01 20:00:00|137.39|135.79|131.11|129.51|139.08|137.48|130.64|129.04|0
1638389100000|2021-12-01 20:05:00|130.72|129.12|127.82|126.22|133.89|132.29|126.96|125.36|0
1638389400000|2021-12-01 20:10:00|127.97|126.37|130.12|128.52|130.9|129.3|126.74|125.14|0
1638389700000|2021-12-01 20:15:00|129.66|128.06|124.01|122.41|129.66|128.06|123.12|121.52|0
1638390000000|2021-12-01 20:20:00|123.71|122.11|119.81|118.21|124.31|122.71|118.95|117.35|0
1638390300000|2021-12-01 20:25:00|119.38|117.78|119.71|118.11|123.74|122.14|116.23|114.63|0
1638390600000|2021-12-01 20:30:00|118.11|116.51|121.94|120.34|122.18|120.58|113.92|112.32|0
1638390900000|2021-12-01 20:35:00|121.14|119.54|123.32|121.72|124.5|122.9|118.52|116.92|0
1638391200000|2021-12-01 20:40:00|122.87|121.27|126.19|124.59|129.05|127.45|121.99|120.39|0
1638391500000|2021-12-01 20:45:00|126.34|124.74|117.68|116.08|127.17|125.57|116.03|114.43|0
1638391800000|2021-12-01 20:50:00|116.68|115.08|114.01|112.41|118.56|116.96|113.45|111.85|0
1638392100000|2021-12-01 20:55:00|113.59|111.99|104.78|103.18|113.59|111.99|104.78|103.18|0
1638392400000|2021-12-01 21:00:00|105.17|103.57|104.9|103.3|108.47|106.87|100|98.4|0
1638392700000|2021-12-01 21:05:00|104.57|102.97|105.59|103.99|107.93|106.33|103.36|101.76|0
1638393000000|2021-12-01 21:10:00|105.98|104.38|106.69|105.09|107.84|106.24|105.98|104.38|0
1638393300000|2021-12-01 21:15:00|105.69|103.69|104.49|102.49|105.82|103.82|103.45|101.45|0
1638393600000|2021-12-01 21:20:00|104.89|102.89|106.07|104.07|106.33|104.33|104.23|102.23|0
1638393900000|2021-12-01 21:25:00|105.93|103.93|104.53|102.53|106.2|104.2|103.82|101.82|0
1638394200000|2021-12-01 21:30:00|104.47|102.47|103.02|101.02|104.47|102.47|102.9|100.9|0
1638394500000|2021-12-01 21:35:00|102.89|100.89|103.53|101.53|104.52|102.52|102.76|100.76|0
1638394800000|2021-12-01 21:40:00|103.79|101.79|103.07|101.07|103.85|101.85|102.87|100.87|0
1638395100000|2021-12-01 21:45:00|101.37|99.37|103.64|101.64|103.9|101.9|100.79|98.79|0
1638395400000|2021-12-01 21:50:00|103.77|101.77|104.48|102.48|104.68|102.68|103.24|101.24|0
1638395700000|2021-12-01 21:55:00|104.42|102.42|103.73|101.73|105.6|103.6|103.36|101.36|0
1638396000000|2021-12-01 22:00:00|103.69|101.69|104|102|104.14|102.14|103.67|101.67|0
1638396300000|2021-12-01 22:05:00|103.95|101.95|104.16|102.16|104.28|102.28|103.95|101.95|0
1638396600000|2021-12-01 22:10:00|104.15|102.15|103.68|101.68|104.28|102.28|103.68|101.68|0
1638396900000|2021-12-01 22:15:00|103.58|101.58|103.75|101.75|103.75|101.75|103.41|101.41|0
1638397200000|2021-12-01 22:20:00|103.73|101.73|104.46|102.46|104.46|102.46|103.63|101.63|0
1638397500000|2021-12-01 22:25:00|104.5|102.5|104.58|102.58|104.62|102.62|104.49|102.49|0
1638397800000|2021-12-01 22:30:00|104.62|102.62|105.09|103.09|105.09|103.09|104.61|102.61|0
1638398100000|2021-12-01 22:35:00|105.05|103.05|104.89|102.89|105.11|103.11|104.89|102.89|0
1638398400000|2021-12-01 22:40:00|104.88|102.88|105.18|103.18|105.3|103.3|104.88|102.88|0
1638398700000|2021-12-01 22:45:00|105.16|103.16|105.23|103.23|105.23|103.23|105.08|103.08|0
1638399000000|2021-12-01 22:50:00|105.24|103.24|105.41|103.41|105.42|103.42|105.24|103.24|0
1638399300000|2021-12-01 22:55:00|105.58|103.58|105.48|103.48|105.62|103.62|105.39|103.39|0
1638399600000|2021-12-01 23:00:00|105.54|103.54|108.05|106.05|109.48|107.48|105.54|103.54|0
1638399900000|2021-12-01 23:05:00|107.85|105.85|109.73|107.73|109.87|107.87|107.37|105.37|0
1638400200000|2021-12-01 23:10:00|109.79|107.79|109.72|107.72|111.08|109.08|109.04|107.04|0
1638400500000|2021-12-01 23:15:00|109.24|107.24|106.68|104.68|109.45|107.45|106.48|104.48|0
1638400800000|2021-12-01 23:20:00|107.21|105.21|103.82|101.82|107.88|105.88|103.56|101.56|0
1638401100000|2021-12-01 23:25:00|104.09|102.09|106.19|104.19|106.46|104.46|104.09|102.09|0
1638401400000|2021-12-01 23:30:00|106.33|104.33|109.81|107.81|109.81|107.81|106.33|104.33|0
1638401700000|2021-12-01 23:35:00|109.95|107.95|109.93|107.93|110.76|108.76|109.12|107.12|0
1638402000000|2021-12-01 23:40:00|110|108|110.2|108.2|110.68|108.68|109.11|107.11|0
1638402300000|2021-12-01 23:45:00|110.4|108.4|111.96|109.96|112.52|110.52|110.4|108.4|0
1638402600000|2021-12-01 23:50:00|112.1|110.1|113.33|111.33|113.75|111.75|112.1|110.1|0
1638402900000|2021-12-01 23:55:00|113.6|111.6|113.59|111.59|114.29|112.29|113.18|111.18|0
1638403200000|2021-12-02 00:00:00|113.66|111.66|114.07|112.07|114.77|112.77|112.9|110.9|0
1638403500000|2021-12-02 00:05:00|114|112|113.64|111.64|114.83|112.83|113.57|111.57|0
1638403800000|2021-12-02 00:10:00|113.71|111.71|112.18|110.18|113.71|111.71|111.23|109.23|0
1638404100000|2021-12-02 00:15:00|112.04|110.04|113.14|111.14|114.11|112.11|111.22|109.22|0
1638404400000|2021-12-02 00:20:00|113|111|114.72|112.72|114.79|112.79|113|111|0
1638404700000|2021-12-02 00:25:00|114.79|112.79|115.76|113.76|115.91|113.91|114.65|112.65|0
1638405000000|2021-12-02 00:30:00|115.62|113.62|116.17|114.17|116.59|114.59|115.62|113.62|0
1638405300000|2021-12-02 00:35:00|116.1|114.1|115.8|113.8|116.59|114.59|115.61|113.61|0
1638405600000|2021-12-02 00:40:00|115.88|113.88|113.5|111.5|116.16|114.16|113.22|111.22|0
1638405900000|2021-12-02 00:45:00|113.36|111.36|110.73|108.73|113.36|111.36|109.24|107.24|0
1638406200000|2021-12-02 00:50:00|110.6|108.6|109.7|107.7|110.87|108.87|108.56|106.56|0
1638406500000|2021-12-02 00:55:00|109.91|107.91|111.4|109.4|112.36|110.36|109.91|107.91|0
1638406800000|2021-12-02 01:00:00|111.95|109.95|111.11|109.11|113.6|111.6|109.48|107.48|0
1638407100000|2021-12-02 01:05:00|110.98|108.98|108.85|106.85|113.44|111.44|108.37|106.37|0
1638407400000|2021-12-02 01:10:00|108.78|106.78|105.4|103.4|109.26|107.26|104.44|102.44|0
1638407700000|2021-12-02 01:15:00|105.68|103.68|102.65|100.65|106.09|104.09|102.65|100.65|0
1638408000000|2021-12-02 01:20:00|102.79|100.79|103.11|101.11|104.62|102.62|102.65|100.65|0
1638408300000|2021-12-02 01:25:00|103.18|101.18|104.96|102.96|106.76|104.76|103.18|101.18|0
1638408600000|2021-12-02 01:30:00|104.68|102.68|105.22|103.22|105.92|103.92|104.27|102.27|0
1638408900000|2021-12-02 01:35:00|105.43|103.43|104.66|102.66|105.91|103.91|103.84|101.84|0
1638409200000|2021-12-02 01:40:00|104.8|102.8|104.37|102.37|106.18|104.18|104.1|102.1|0
1638409500000|2021-12-02 01:45:00|104.51|102.51|105.33|103.33|105.88|103.88|103.96|101.96|0
1638409800000|2021-12-02 01:50:00|105.19|103.19|106.43|104.43|107.12|105.12|104.64|102.64|0
1638410100000|2021-12-02 01:55:00|106.15|104.15|111.2|109.2|111.77|109.77|106.01|104.01|0
1638410400000|2021-12-02 02:00:00|111.06|109.06|108.78|106.78|111.06|109.06|107.38|105.38|0
1638410700000|2021-12-02 02:05:00|108.64|106.64|109.62|107.62|109.9|107.9|107.52|105.52|0
1638411000000|2021-12-02 02:10:00|109.55|107.55|109.33|107.33|110.89|108.89|109.05|107.05|0
1638411300000|2021-12-02 02:15:00|109.19|107.19|107.91|105.91|109.19|107.19|107.35|105.35|0
1638411600000|2021-12-02 02:20:00|107.7|105.7|109.09|107.09|109.31|107.31|106.99|104.99|0
1638411900000|2021-12-02 02:25:00|108.88|106.88|108.73|106.73|109.87|107.87|108.32|106.32|0
1638412200000|2021-12-02 02:30:00|108.87|106.87|110.14|108.14|110.56|108.56|108.66|106.66|0
1638412500000|2021-12-02 02:35:00|109.99|107.99|109.98|107.98|110.56|108.56|109.56|107.56|0
1638412800000|2021-12-02 02:40:00|109.84|107.84|113.33|111.33|113.84|111.84|109.84|107.84|0
1638413100000|2021-12-02 02:45:00|113.26|111.26|112.53|110.53|113.55|111.55|111.53|109.53|0
1638413400000|2021-12-02 02:50:00|112.68|110.68|113.24|111.24|113.39|111.39|111.96|109.96|0
1638413700000|2021-12-02 02:55:00|113.39|111.39|115.26|113.26|115.63|113.63|113.1|111.1|0
1638414000000|2021-12-02 03:00:00|115.33|113.33|113.94|111.94|115.41|113.41|113.66|111.66|0
1638414300000|2021-12-02 03:05:00|113.8|111.8|113.79|111.79|114.23|112.23|112.79|110.79|0
1638414600000|2021-12-02 03:10:00|113.93|111.93|112.48|110.48|114.22|112.22|111.77|109.77|0
1638414900000|2021-12-02 03:15:00|112.62|110.62|111.18|109.18|112.62|110.62|110.48|108.48|0
1638415200000|2021-12-02 03:20:00|111.25|109.25|110.89|108.89|112.03|110.03|110.89|108.89|0
1638415500000|2021-12-02 03:25:00|111.03|109.03|111.59|109.59|111.88|109.88|110.03|108.03|0
1638415800000|2021-12-02 03:30:00|111.45|109.45|112.01|110.01|112.59|110.59|111.45|109.45|0
1638416100000|2021-12-02 03:35:00|111.87|109.87|110.57|108.57|112.01|110.01|109.51|107.51|0
1638416400000|2021-12-02 03:40:00|110.43|108.43|110.42|108.42|110.85|108.85|109.58|107.58|0
1638416700000|2021-12-02 03:45:00|110.49|108.49|111.55|109.55|111.98|109.98|109.07|107.07|0
1638417000000|2021-12-02 03:50:00|111.41|109.41|111.54|109.54|112.26|110.26|111.12|109.12|0
1638417300000|2021-12-02 03:55:00|111.4|109.4|111.67|109.67|111.96|109.96|110.82|108.82|0
1638417600000|2021-12-02 04:00:00|112.25|110.25|114.33|112.33|114.7|112.7|112.25|110.25|0
1638417900000|2021-12-02 04:05:00|114.26|112.26|112.66|110.66|114.69|112.69|112.23|110.23|0
1638418200000|2021-12-02 04:10:00|112.51|110.51|112.65|110.65|113.09|111.09|112.22|110.22|0
1638418500000|2021-12-02 04:15:00|112.5|110.5|111.63|109.63|113.08|111.08|111.35|109.35|0
1638418800000|2021-12-02 04:20:00|111.7|109.7|111.62|109.62|112.06|110.06|111.06|109.06|0
1638419100000|2021-12-02 04:25:00|111.55|109.55|111.18|109.18|111.62|109.62|110.54|108.54|0
1638419400000|2021-12-02 04:30:00|111.33|109.33|112.46|110.46|112.76|110.76|109.9|107.9|0
1638419700000|2021-12-02 04:35:00|112.61|110.61|111.73|109.73|112.61|110.61|110.88|108.88|0
1638420000000|2021-12-02 04:40:00|111.66|109.66|111.87|109.87|112.74|110.74|111.58|109.58|0
1638420300000|2021-12-02 04:45:00|111.72|109.72|112.07|110.07|112.29|110.29|111.22|109.22|0
1638420600000|2021-12-02 04:50:00|112.14|110.14|110.28|108.28|112.14|110.14|110.14|108.14|0
1638420900000|2021-12-02 04:55:00|110.42|108.42|110.55|108.55|110.77|108.77|109.7|107.7|0
1638421200000|2021-12-02 05:00:00|110.41|108.41|109.47|107.47|111.12|109.12|109.26|107.26|0
1638421500000|2021-12-02 05:05:00|109.55|107.55|109.54|107.54|110.11|108.11|108.83|106.83|0
1638421800000|2021-12-02 05:10:00|109.68|107.68|108.79|106.79|109.68|107.68|108.23|106.23|0
1638422100000|2021-12-02 05:15:00|108.65|106.65|109.49|107.49|110.07|108.07|108.23|106.23|0
1638422400000|2021-12-02 05:20:00|109.21|107.21|110.05|108.05|110.06|108.06|108.64|106.64|0
1638422700000|2021-12-02 05:25:00|109.91|107.91|110.76|108.76|110.9|108.9|109.63|107.63|0
1638423000000|2021-12-02 05:30:00|110.68|108.68|110.32|108.32|110.89|108.89|109.47|107.47|0
1638423300000|2021-12-02 05:35:00|110.46|108.46|110.02|108.02|110.61|108.61|109.88|107.88|0
1638423600000|2021-12-02 05:40:00|110.09|108.09|110.16|108.16|110.59|108.59|109.73|107.73|0
1638423900000|2021-12-02 05:45:00|110.01|108.01|110.86|108.86|110.86|108.86|109.87|107.87|0
1638424200000|2021-12-02 05:50:00|110.72|108.72|111.86|109.86|112.3|110.3|110.72|108.72|0
1638424500000|2021-12-02 05:55:00|111.93|109.93|111.49|109.49|112|110|111.27|109.27|0
1638424800000|2021-12-02 06:00:00|111.56|109.56|109.97|107.97|111.56|109.56|109.69|107.69|0
1638425100000|2021-12-02 06:05:00|109.83|107.83|109.68|107.68|110.54|108.54|109.26|107.26|0
1638425400000|2021-12-02 06:10:00|109.54|107.54|110.81|108.81|110.88|108.88|109.54|107.54|0
1638425700000|2021-12-02 06:15:00|111.02|109.02|110.23|108.23|111.31|109.31|110.09|108.09|0
1638426000000|2021-12-02 06:20:00|110.37|108.37|109.36|107.36|110.51|108.51|108.94|106.94|0
1638426300000|2021-12-02 06:25:00|109.29|107.29|109.99|107.99|110.07|108.07|109.29|107.29|0
1638426600000|2021-12-02 06:30:00|110.07|108.07|112.21|110.21|112.21|110.21|110.06|108.06|0
1638426900000|2021-12-02 06:35:00|112.14|110.14|113.36|111.36|113.65|111.65|112.14|110.14|0
1638427200000|2021-12-02 06:40:00|113.21|111.21|113.42|111.42|114.52|112.52|112.48|110.48|0
1638427500000|2021-12-02 06:45:00|113.35|111.35|114.21|112.21|114.95|112.95|112.91|110.91|0
1638427800000|2021-12-02 06:50:00|114.14|112.14|113.69|111.69|114.14|112.14|113.19|111.19|0
1638428100000|2021-12-02 06:55:00|113.77|111.77|117.65|115.65|118.1|116.1|112.75|110.75|0
1638428400000|2021-12-02 07:00:00|117.88|115.88|117.87|115.87|118.62|116.62|115.8|113.8|0
1638428700000|2021-12-02 07:05:00|117.79|115.79|116.59|114.59|119.8|117.8|116.59|114.59|0
1638429000000|2021-12-02 07:10:00|116.82|114.82|116.96|114.96|117.25|115.25|115.34|113.34|0
1638429300000|2021-12-02 07:15:00|117.18|115.18|114.74|112.74|117.4|115.4|113.72|111.72|0
1638429600000|2021-12-02 07:20:00|114.88|112.88|112.4|110.4|114.88|112.88|112.11|110.11|0
1638429900000|2021-12-02 07:25:00|112.03|110.03|109.09|107.09|113.56|111.56|108.1|106.1|0
1638430200000|2021-12-02 07:30:00|109.3|107.3|109.08|107.08|111.09|109.09|108.52|106.52|0
1638430500000|2021-12-02 07:35:00|109.43|107.43|114.09|112.09|114.52|112.52|109.29|107.29|0
1638430800000|2021-12-02 07:40:00|113.87|111.87|114.22|112.22|114.37|112.37|112.86|110.86|0
1638431100000|2021-12-02 07:45:00|114.36|112.36|115.51|113.51|115.65|113.65|114.21|112.21|0
1638431400000|2021-12-02 07:50:00|115.8|113.8|115.93|113.93|116.96|114.96|115.07|113.07|0
1638431700000|2021-12-02 07:55:00|115.79|113.79|112.76|110.76|116.22|114.22|112.61|110.61|0
1638432000000|2021-12-02 08:00:00|113.18|111.18|112.89|110.89|115.63|113.63|112.33|110.33|0
1638432300000|2021-12-02 08:05:00|112.83|111.23|108.72|107.12|113.83|112.23|108.16|106.56|0
1638432600000|2021-12-02 08:10:00|108.3|106.7|108.08|106.48|108.43|106.83|106.49|104.89|0
1638432900000|2021-12-02 08:15:00|107.59|105.99|111.09|109.49|111.38|109.78|107.45|105.85|0
1638433200000|2021-12-02 08:20:00|111.23|109.63|114.22|112.62|114.51|112.91|110.24|108.64|0
1638433500000|2021-12-02 08:25:00|114.37|112.77|112.78|111.18|114.66|113.06|111.99|110.39|0
1638433800000|2021-12-02 08:30:00|112.64|111.04|107.97|106.37|112.64|111.04|107.14|105.54|0
1638434100000|2021-12-02 08:35:00|108.25|106.65|107.82|106.22|110.21|108.61|107.12|105.52|0
1638434400000|2021-12-02 08:40:00|107.68|106.08|110.47|108.87|110.68|109.08|107.26|105.66|0
1638434700000|2021-12-02 08:45:00|109.91|108.31|110.6|109|111.32|109.72|109.41|107.81|0
1638435000000|2021-12-02 08:50:00|110.75|109.15|113.16|111.56|113.44|111.84|110.46|108.86|0
1638435300000|2021-12-02 08:55:00|113.3|111.7|112.6|111|113.73|112.13|112.18|110.58|0
1638435600000|2021-12-02 09:00:00|112.46|110.86|115.4|113.8|115.62|114.02|111.18|109.58|0
1638435900000|2021-12-02 09:05:00|115.62|114.02|115.9|114.3|116.27|114.67|115.32|113.72|0
1638436200000|2021-12-02 09:10:00|116.19|114.59|118.09|116.49|118.38|116.78|115.46|113.86|0
1638436500000|2021-12-02 09:15:00|118.23|116.63|115.58|113.98|120.99|119.39|115.58|113.98|0
1638436800000|2021-12-02 09:20:00|115.73|114.13|117.25|115.65|117.25|115.65|115.03|113.43|0
1638437100000|2021-12-02 09:25:00|116.8|115.2|114.87|113.27|117.39|115.79|114.28|112.68|0
1638437400000|2021-12-02 09:30:00|115.02|113.42|112.3|110.7|115.02|113.42|112.15|110.55|0
1638437700000|2021-12-02 09:35:00|112.23|110.63|113.67|112.07|113.74|112.14|111.21|109.61|0
1638438000000|2021-12-02 09:40:00|113.53|111.93|112.79|111.19|114.48|112.88|111.92|110.32|0
1638438300000|2021-12-02 09:45:00|112.64|111.04|110.75|109.15|113.52|111.92|110.75|109.15|0
1638438600000|2021-12-02 09:50:00|111.18|109.58|113.49|111.89|113.78|112.18|110.46|108.86|0
1638438900000|2021-12-02 09:55:00|113.93|112.33|114.65|113.05|115.23|113.63|113.93|112.33|0
1638439200000|2021-12-02 10:00:00|114.94|113.34|113.61|112.01|115.38|113.78|112.82|111.22|0
1638439500000|2021-12-02 10:05:00|113.54|111.94|112.59|110.99|114.05|112.45|112.52|110.92|0
1638439800000|2021-12-02 10:10:00|112.44|110.84|107.58|105.98|112.44|110.84|107.44|105.84|0
1638440100000|2021-12-02 10:15:00|106.74|105.14|108.87|107.27|109.08|107.48|104.59|102.99|0
1638440400000|2021-12-02 10:20:00|109.51|107.91|111.27|109.67|111.42|109.82|106.83|105.23|0
1638440700000|2021-12-02 10:25:00|111.13|109.53|110.84|109.24|112.34|110.74|110.14|108.54|0
1638441000000|2021-12-02 10:30:00|110.48|108.88|111.83|110.23|111.97|110.37|109.41|107.81|0
1638441300000|2021-12-02 10:35:00|111.89|110.29|116.16|114.56|116.16|114.56|111.25|109.65|0
1638441600000|2021-12-02 10:40:00|116.31|114.71|113.75|112.15|116.45|114.85|113.24|111.64|0
1638441900000|2021-12-02 10:45:00|113.82|112.22|114.1|112.5|115.05|113.45|113.31|111.71|0
1638442200000|2021-12-02 10:50:00|113.95|112.35|114.02|112.42|115.05|113.45|112.14|110.54|0
1638442500000|2021-12-02 10:55:00|113.87|112.27|113.57|111.97|114.09|112.49|112.42|110.82|0
1638442800000|2021-12-02 11:00:00|113.43|111.83|111.54|109.94|113.86|112.26|110.82|109.22|0
1638443100000|2021-12-02 11:05:00|111.32|109.72|112.83|111.23|113.13|111.53|111.32|109.72|0
1638443400000|2021-12-02 11:10:00|112.97|111.37|111.95|110.35|113.41|111.81|111.23|109.63|0
1638443700000|2021-12-02 11:15:00|111.52|109.92|109.65|108.05|111.95|110.35|109.51|107.91|0
1638444000000|2021-12-02 11:20:00|109.51|107.91|110.5|108.9|111.14|109.54|109.5|107.9|0
1638444300000|2021-12-02 11:25:00|110.42|108.82|110.49|108.89|111.64|110.04|109.7|108.1|0
1638444600000|2021-12-02 11:30:00|110.55|108.95|110.33|108.73|112.64|111.04|110.19|108.59|0
1638444900000|2021-12-02 11:35:00|110.47|108.87|109.75|108.15|110.62|109.02|108.9|107.3|0
1638445200000|2021-12-02 11:40:00|109.82|108.22|109.6|108|110.61|109.01|108.96|107.36|0
1638445500000|2021-12-02 11:45:00|109.52|107.92|111.02|109.42|111.74|110.14|109.45|107.85|0
1638445800000|2021-12-02 11:50:00|110.94|109.34|111.15|109.55|111.59|109.99|109.87|108.27|0
1638446100000|2021-12-02 11:55:00|111.29|109.69|111.28|109.68|112.44|110.84|111|109.4|0
1638446400000|2021-12-02 12:00:00|111.14|109.54|111.27|109.67|113.08|111.48|110.28|108.68|0
1638446700000|2021-12-02 12:05:00|111.42|109.82|106.44|104.84|111.42|109.82|106.44|104.84|0
1638447000000|2021-12-02 12:10:00|106.58|104.98|106.64|105.04|108.55|106.95|105.74|104.14|0
1638447300000|2021-12-02 12:15:00|106.57|104.97|104.61|103.01|106.92|105.32|103.78|102.18|0
1638447600000|2021-12-02 12:20:00|104.33|102.73|106.4|104.8|107.24|105.64|103.06|101.46|0
1638447900000|2021-12-02 12:25:00|106.33|104.73|103.38|101.78|106.54|104.94|101.35|99.75|0
1638448200000|2021-12-02 12:30:00|103.51|101.91|102.15|100.55|103.65|102.05|101.88|100.28|0
1638448500000|2021-12-02 12:35:00|102.21|100.61|102.14|100.54|103.63|102.03|101.73|100.13|0
1638448800000|2021-12-02 12:40:00|101.73|100.13|102.26|100.66|102.53|100.93|96.83|95.23|0
1638449100000|2021-12-02 12:45:00|102.13|100.53|103.58|101.98|103.85|102.25|101.99|100.39|0
1638449400000|2021-12-02 12:50:00|103.45|101.85|106.95|105.35|106.95|105.35|103.31|101.71|0
1638449700000|2021-12-02 12:55:00|106.68|105.08|108.31|106.71|108.87|107.27|106.68|105.08|0
1638450000000|2021-12-02 13:00:00|108.18|106.58|110.8|109.2|110.8|109.2|107.62|106.02|0
1638450300000|2021-12-02 13:05:00|110.66|109.06|112.75|111.15|113.17|111.57|109.68|108.08|0
1638450600000|2021-12-02 13:10:00|112.89|111.29|110.15|108.55|113.45|111.85|109.31|107.71|0
1638450900000|2021-12-02 13:15:00|110.01|108.41|107.53|105.93|110.75|109.15|107.39|105.79|0
1638451200000|2021-12-02 13:20:00|107.25|105.65|104.5|102.9|108.36|106.76|103.95|102.35|0
1638451500000|2021-12-02 13:25:00|104.63|103.03|106.33|104.73|106.68|105.08|103.68|102.08|0
1638451800000|2021-12-02 13:30:00|106.4|104.8|107.77|106.17|108.96|107.36|105.99|104.39|0
1638452100000|2021-12-02 13:35:00|107.5|105.9|104.74|103.14|108.74|107.14|104.46|102.86|0
1638452400000|2021-12-02 13:40:00|104.46|102.86|101.62|100.02|105.28|103.68|101.35|99.75|0
1638452700000|2021-12-02 13:45:00|101.89|100.29|102.14|100.54|103.09|101.49|100.68|99.08|0
1638453000000|2021-12-02 13:50:00|101.4|99.8|103.62|102.02|103.62|102.02|100.67|99.07|0
1638453300000|2021-12-02 13:55:00|103.89|102.29|102.93|101.33|104.3|102.7|102.93|101.33|0
1638453600000|2021-12-02 14:00:00|102.66|101.06|99.18|97.58|105.1|103.5|99.11|97.51|0
1638453900000|2021-12-02 14:05:00|99.05|97.45|99.17|97.57|99.71|98.11|96.69|95.09|0
1638454200000|2021-12-02 14:10:00|99.3|97.7|100.4|98.8|100.63|99.03|97.47|95.87|0
1638454500000|2021-12-02 14:15:00|100.54|98.94|99.34|97.74|101.6|100|98.42|96.82|0
1638454800000|2021-12-02 14:20:00|99.2|97.6|99.46|97.86|100.52|98.92|98.41|96.81|0
1638455100000|2021-12-02 14:25:00|99.59|97.99|99.18|97.58|101.84|100.24|99.05|97.45|0
1638455400000|2021-12-02 14:30:00|99.31|97.71|98.25|96.65|104.12|102.52|98|96.4|0
1638455700000|2021-12-02 14:35:00|98.91|97.31|114.74|113.14|114.74|113.14|97.86|96.26|0
1638456000000|2021-12-02 14:40:00|115.17|113.57|116.89|115.29|119.66|118.06|113.02|111.42|0
1638456300000|2021-12-02 14:45:00|117.91|116.31|118.53|116.93|121.66|120.06|114.79|113.19|0
1638456600000|2021-12-02 14:50:00|118.38|116.78|126.35|124.75|126.97|125.37|118.09|116.49|0
1638456900000|2021-12-02 14:55:00|126.2|124.6|126.65|125.05|127.11|125.51|123|121.4|0
1638457200000|2021-12-02 15:00:00|127.11|125.51|128.96|127.36|129.73|128.13|120.89|119.29|0
1638457500000|2021-12-02 15:05:00|128.49|126.89|121.08|119.48|129.27|127.67|120.03|118.43|0
1638457800000|2021-12-02 15:10:00|121.23|119.63|119.73|118.13|122.13|120.53|116.93|115.33|0
1638458100000|2021-12-02 15:15:00|120.24|118.64|118.23|116.63|120.24|118.64|114.42|112.82|0
1638458400000|2021-12-02 15:20:00|117.94|116.34|122.06|120.46|122.65|121.05|115.76|114.16|0
1638458700000|2021-12-02 15:25:00|121.76|120.16|123.69|122.09|125.8|124.2|117.78|116.18|0
1638459000000|2021-12-02 15:30:00|123.16|121.56|115.09|113.49|126.7|125.1|115.09|113.49|0
1638459300000|2021-12-02 15:35:00|115.23|113.63|110.88|109.28|116.81|115.21|109.34|107.74|0
1638459600000|2021-12-02 15:40:00|111.87|110.27|109.62|108.02|115.23|113.63|109.62|108.02|0
1638459900000|2021-12-02 15:45:00|109.9|108.3|117.07|115.47|118.37|116.77|108.38|106.78|0
1638460200000|2021-12-02 15:50:00|117.79|116.19|113.93|112.33|120.1|118.5|112.94|111.34|0
1638460500000|2021-12-02 15:55:00|115.43|113.83|126.31|124.71|126.46|124.86|114.3|112.7|0
1638460800000|2021-12-02 16:00:00|126.08|124.48|123.34|121.74|128.86|127.26|122.32|120.72|0
1638461100000|2021-12-02 16:05:00|123.78|122.18|130.39|128.79|132.47|130.87|123.19|121.59|0
1638461400000|2021-12-02 16:10:00|130.24|128.64|129.16|127.56|131.77|130.17|125.99|124.39|0
1638461700000|2021-12-02 16:15:00|130.23|128.63|132.21|130.61|133.92|132.32|129.16|127.56|0
1638462000000|2021-12-02 16:20:00|132.37|130.77|131.59|129.99|136.41|134.81|131.51|129.91|0
1638462300000|2021-12-02 16:25:00|131.74|130.14|132.66|131.06|135.15|133.55|131.28|129.68|0
1638462600000|2021-12-02 16:30:00|132.97|131.37|125.04|123.44|134.15|132.55|121.78|120.18|0
1638462900000|2021-12-02 16:35:00|124|122.4|126.83|125.23|129.79|128.19|123.55|121.95|0
1638463200000|2021-12-02 16:40:00|126.38|124.78|125.92|124.32|132.63|131.03|125.77|124.17|0
1638463500000|2021-12-02 16:45:00|125.47|123.87|130.92|129.32|131.38|129.78|123.38|121.78|0
1638463800000|2021-12-02 16:50:00|130.46|128.86|130.62|129.02|132.46|130.86|128.17|126.57|0
1638464100000|2021-12-02 16:55:00|130.47|128.87|134.34|132.74|136.23|134.63|126.49|124.89|0
1638464400000|2021-12-02 17:00:00|134.65|133.05|137.64|136.04|138.44|136.84|132|130.4|0
1638464700000|2021-12-02 17:05:00|137.56|135.96|139.7|138.1|140.02|138.42|135.42|133.82|0
1638465000000|2021-12-02 17:10:00|139.38|137.78|141.78|140.18|141.78|140.18|138.42|136.82|0
1638465300000|2021-12-02 17:15:00|141.62|140.02|139.85|138.25|142.1|140.5|138.41|136.81|0
1638465600000|2021-12-02 17:20:00|140.33|138.73|142.75|141.15|143.41|141.81|140.33|138.73|0
1638465900000|2021-12-02 17:25:00|143.08|141.48|142.91|141.31|143.57|141.97|141.77|140.17|0
1638466200000|2021-12-02 17:30:00|143.07|141.47|139.33|137.73|143.72|142.12|139.33|137.73|0
1638466500000|2021-12-02 17:35:00|139.49|137.89|139.48|137.88|141.1|139.5|136.29|134.69|0
1638466800000|2021-12-02 17:40:00|139|137.4|138.03|136.43|141.75|140.15|137.39|135.79|0
1638467100000|2021-12-02 17:45:00|137.87|136.27|143.68|142.08|143.68|142.08|137.87|136.27|0
1638467400000|2021-12-02 17:50:00|143.19|141.59|138.65|137.05|143.68|142.08|138.49|136.89|0
1638467700000|2021-12-02 17:55:00|138.81|137.21|139.12|137.52|141.07|139.47|137.36|135.76|0
1638468000000|2021-12-02 18:00:00|139.77|138.17|139.92|138.32|140.08|138.48|133.08|131.48|0
1638468300000|2021-12-02 18:05:00|140.56|138.96|137.56|135.96|141.7|140.1|135.5|133.9|0
1638468600000|2021-12-02 18:10:00|137.72|136.12|141.4|139.8|141.56|139.96|135.49|133.89|0
1638468900000|2021-12-02 18:15:00|141.72|140.12|139.3|137.7|142.21|140.61|138.5|136.9|0
1638469200000|2021-12-02 18:20:00|139.94|138.34|134.19|132.59|140.42|138.82|132.31|130.71|0
1638469500000|2021-12-02 18:25:00|134.5|132.9|133.71|132.11|136.23|134.63|132.61|131.01|0
1638469800000|2021-12-02 18:30:00|134.33|132.73|138.43|136.83|138.59|136.99|131.06|129.46|0
1638470100000|2021-12-02 18:35:00|138.12|136.52|139.7|138.1|140.03|138.43|136.21|134.61|0
1638470400000|2021-12-02 18:40:00|139.38|137.78|137.62|136.02|140.5|138.9|136.83|135.23|0
1638470700000|2021-12-02 18:45:00|137.94|136.34|135.23|133.63|137.94|136.34|132.73|131.13|0
1638471000000|2021-12-02 18:50:00|135.08|133.48|141.44|139.84|142.41|140.81|132.26|130.66|0
1638471300000|2021-12-02 18:55:00|141.6|140|144.19|142.59|144.68|143.08|141.44|139.84|0
1638471600000|2021-12-02 19:00:00|144.03|142.43|142.55|140.95|145.17|143.57|140.94|139.34|0
1638471900000|2021-12-02 19:05:00|142.88|141.28|142.87|141.27|144.66|143.06|140.53|138.93|0
1638472200000|2021-12-02 19:10:00|143.35|141.75|140.92|139.32|143.84|142.24|139.32|137.72|0
1638472500000|2021-12-02 19:15:00|141.56|139.96|144.8|143.2|145.62|144.02|140.83|139.23|0
1638472800000|2021-12-02 19:20:00|144.64|143.04|142.84|141.24|145.12|143.52|142.36|140.76|0
1638473100000|2021-12-02 19:25:00|143|141.4|146.42|144.82|146.75|145.15|141.38|139.78|0
1638473400000|2021-12-02 19:30:00|146.25|144.65|144.85|143.25|146.91|145.31|144.45|142.85|0
1638473700000|2021-12-02 19:35:00|144.93|143.33|143.42|141.82|145.92|144.32|141.68|140.08|0
1638474000000|2021-12-02 19:40:00|143.59|141.99|143.25|141.65|144.73|143.13|141.95|140.35|0
1638474300000|2021-12-02 19:45:00|143.41|141.81|138.39|136.79|144.07|142.47|138.39|136.79|0
1638474600000|2021-12-02 19:50:00|139.19|137.59|138.38|136.78|141.45|139.85|136.63|135.03|0
1638474900000|2021-12-02 19:55:00|138.54|136.94|139.81|138.21|143.06|141.46|138.37|136.77|0
1638475200000|2021-12-02 20:00:00|140.46|138.86|142.23|140.63|143.71|142.11|139.97|138.37|0
1638475500000|2021-12-02 20:05:00|142.56|140.96|142.87|141.27|145.34|143.74|140.61|139.01|0
1638475800000|2021-12-02 20:10:00|143.04|141.44|139.78|138.18|143.04|141.44|135.16|133.56|0
1638476100000|2021-12-02 20:15:00|140.75|139.15|138.49|136.89|141.24|139.64|137.21|135.61|0
1638476400000|2021-12-02 20:20:00|137.69|136.09|137.2|135.6|139.12|137.52|135.77|134.17|0
1638476700000|2021-12-02 20:25:00|137.04|135.44|138.15|136.55|141.05|139.45|136.24|134.64|0
1638477000000|2021-12-02 20:30:00|138.31|136.71|143.47|141.87|145.12|143.52|138.14|136.54|0
1638477300000|2021-12-02 20:35:00|142.98|141.38|144.25|142.65|145.24|143.64|141.19|139.59|0
1638477600000|2021-12-02 20:40:00|143.76|142.16|145.39|143.79|148.28|146.68|143.43|141.83|0
1638477900000|2021-12-02 20:45:00|145.55|143.95|144.56|142.96|146.54|144.94|139.85|138.25|0
1638478200000|2021-12-02 20:50:00|142.76|141.16|134.72|133.12|144.39|142.79|133.62|132.02|0
1638478500000|2021-12-02 20:55:00|134.88|133.28|136.46|134.86|138.37|136.77|130.64|129.04|0
1638478800000|2021-12-02 21:00:00|138.05|136.45|136.93|135.33|140.62|139.02|135.82|134.22|0
1638479100000|2021-12-02 21:05:00|136.77|135.17|135.49|133.89|139|137.4|135.49|133.89|0
1638479400000|2021-12-02 21:10:00|135.33|133.73|133.73|132.13|136.93|135.33|133.58|131.98|0
1638479700000|2021-12-02 21:15:00|134.41|132.41|136.95|134.95|137.44|135.44|133.93|131.93|0
1638480000000|2021-12-02 21:20:00|136.87|134.87|137.26|135.26|138.39|136.39|136.47|134.47|0
1638480300000|2021-12-02 21:25:00|137.18|135.18|137.57|135.57|137.74|135.74|136.62|134.62|0
1638480600000|2021-12-02 21:30:00|137.33|135.33|139.5|137.5|139.83|137.83|137.33|135.33|0
1638480900000|2021-12-02 21:35:00|139.66|137.66|140.05|138.05|140.14|138.14|138.85|136.85|0
1638481200000|2021-12-02 21:40:00|140.14|138.14|140.13|138.13|141.11|139.11|139.97|137.97|0
1638481500000|2021-12-02 21:45:00|140.29|138.29|140.12|138.12|141.59|139.59|139.64|137.64|0
1638481800000|2021-12-02 21:50:00|139.96|137.96|142.06|140.06|142.23|140.23|139.63|137.63|0
1638482100000|2021-12-02 21:55:00|142.23|140.23|141.8|139.8|142.3|140.3|140.92|138.92|0
1638482400000|2021-12-02 22:00:00|141.86|139.86|141.49|139.49|141.86|139.86|141.31|139.31|0
1638482700000|2021-12-02 22:05:00|141.52|139.52|141.6|139.6|141.63|139.63|141.37|139.37|0
1638483000000|2021-12-02 22:10:00|141.58|139.58|141.64|139.64|141.69|139.69|141.51|139.51|0
1638483300000|2021-12-02 22:15:00|141.55|139.55|141.75|139.75|141.92|139.92|141.4|139.4|0
1638483600000|2021-12-02 22:20:00|141.72|139.72|141.77|139.77|141.77|139.77|141.7|139.7|0
1638483900000|2021-12-02 22:25:00|141.74|139.74|141.83|139.83|141.91|139.91|141.74|139.74|0
1638484200000|2021-12-02 22:30:00|141.87|139.87|142.41|140.41|142.41|140.41|141.82|139.82|0
1638484500000|2021-12-02 22:35:00|142.51|140.51|142.69|140.69|142.71|140.71|142.51|140.51|0
1638484800000|2021-12-02 22:40:00|142.71|140.71|142.56|140.56|142.87|140.87|142.54|140.54|0
1638485100000|2021-12-02 22:45:00|142.68|140.68|142.5|140.5|142.68|140.68|142.32|140.32|0
1638485400000|2021-12-02 22:50:00|142.6|140.6|142.2|140.2|142.6|140.6|142.02|140.02|0
1638485700000|2021-12-02 22:55:00|142.27|140.27|141.93|139.93|142.49|140.49|141.93|139.93|0
1638486000000|2021-12-02 23:00:00|142.01|140.01|142.9|140.9|143.9|141.9|141.11|139.11|0
1638486300000|2021-12-02 23:05:00|143.07|141.07|141.58|139.58|143.23|141.23|141.58|139.58|0
1638486600000|2021-12-02 23:10:00|141.66|139.66|138.16|136.16|141.75|139.75|137.84|135.84|0
1638486900000|2021-12-02 23:15:00|138.49|136.49|135.27|133.27|138.97|136.97|133.84|131.84|0
1638487200000|2021-12-02 23:20:00|135.59|133.59|132.95|130.95|136.3|134.3|132.32|130.32|0
1638487500000|2021-12-02 23:25:00|133.03|131.03|132.23|130.23|134.61|132.61|132.23|130.23|0
1638487800000|2021-12-02 23:30:00|132.39|130.39|132.22|130.22|133.18|131.18|131.52|129.52|0
1638488100000|2021-12-02 23:35:00|132.7|130.7|132.21|130.21|133.64|131.64|132.06|130.06|0
1638488400000|2021-12-02 23:40:00|132.37|130.37|130.47|128.47|132.84|130.84|129.85|127.85|0
1638488700000|2021-12-02 23:45:00|130.63|128.63|130.46|128.46|131.8|129.8|129.84|127.84|0
1638489000000|2021-12-02 23:50:00|130.62|128.62|129.67|127.67|130.62|128.62|127.81|125.81|0
1638489300000|2021-12-02 23:55:00|129.83|127.83|126.72|124.72|130.3|128.3|126.03|124.03|0
1638489600000|2021-12-03 00:00:00|126.56|124.56|125.48|123.48|127.64|125.64|123.65|121.65|0
1638489900000|2021-12-03 00:05:00|125.63|123.63|127|125|127.01|125.01|125.17|123.17|0
1638490200000|2021-12-03 00:10:00|127.16|125.16|127.84|125.84|128.23|126.23|125.77|123.77|0
1638490500000|2021-12-03 00:15:00|127.92|125.92|128.84|126.84|129|127|126.07|124.07|0
1638490800000|2021-12-03 00:20:00|128.69|126.69|127.82|125.82|129.77|127.77|127.82|125.82|0
1638491100000|2021-12-03 00:25:00|127.75|125.75|130.38|128.38|130.85|128.85|127.75|125.75|0
1638491400000|2021-12-03 00:30:00|130.54|128.54|130.84|128.84|131.95|129.95|129.6|127.6|0
1638491700000|2021-12-03 00:35:00|130.68|128.68|130.2|128.2|131.46|129.46|129.11|127.11|0
1638492000000|2021-12-03 00:40:00|129.89|127.89|129.57|127.57|130.82|128.82|129.11|127.11|0
1638492300000|2021-12-03 00:45:00|129.64|127.64|128.47|126.47|129.96|127.96|128.16|126.16|0
1638492600000|2021-12-03 00:50:00|128.39|126.39|127.68|125.68|129.55|127.55|127.53|125.53|0
1638492900000|2021-12-03 00:55:00|127.84|125.84|128.76|126.76|129.23|127.23|127.68|125.68|0
1638493200000|2021-12-03 01:00:00|128.68|126.68|128.28|126.28|129.38|127.38|127.36|125.36|0
1638493500000|2021-12-03 01:05:00|128.44|126.44|132.5|130.5|132.82|130.82|128.44|126.44|0
1638493800000|2021-12-03 01:10:00|132.66|130.66|130.21|128.21|132.81|130.81|129.82|127.82|0
1638494100000|2021-12-03 01:15:00|130.13|128.13|130.75|128.75|130.75|128.75|129.5|127.5|0
1638494400000|2021-12-03 01:20:00|131.06|129.06|127.93|125.93|131.06|129.06|127.93|125.93|0
1638494700000|2021-12-03 01:25:00|128|126|125.91|123.91|128.24|126.24|125.76|123.76|0
1638495000000|2021-12-03 01:30:00|125.76|123.76|124.83|122.83|125.91|123.91|123.31|121.31|0
1638495300000|2021-12-03 01:35:00|124.68|122.68|122.08|120.08|124.68|122.68|121.48|119.48|0
1638495600000|2021-12-03 01:40:00|122.16|120.16|119.74|117.74|122.38|120.38|118.63|116.63|0
1638495900000|2021-12-03 01:45:00|119.52|117.52|117.87|115.87|119.52|117.52|116.26|114.26|0
1638496200000|2021-12-03 01:50:00|117.8|115.8|120.25|118.25|120.7|118.7|117.72|115.72|0
1638496500000|2021-12-03 01:55:00|120.4|118.4|121.89|119.89|122.04|120.04|119.95|117.95|0
1638496800000|2021-12-03 02:00:00|121.74|119.74|122.56|120.56|124|122|121.36|119.36|0
1638497100000|2021-12-03 02:05:00|122.33|120.33|121.72|119.72|123.24|121.24|121.27|119.27|0
1638497400000|2021-12-03 02:10:00|122.02|120.02|123.45|121.45|123.53|121.53|121.18|119.18|0
1638497700000|2021-12-03 02:15:00|123.37|121.37|121.47|119.47|123.98|121.98|121.47|119.47|0
1638498000000|2021-12-03 02:20:00|121.55|119.55|120.55|118.55|121.55|119.55|120.48|118.48|0
1638498300000|2021-12-03 02:25:00|120.48|118.48|121.67|119.67|121.68|119.68|120.02|118.02|0
1638498600000|2021-12-03 02:30:00|121.6|119.6|121.28|119.28|121.67|119.67|120.46|118.46|0
1638498900000|2021-12-03 02:35:00|121.36|119.36|120.3|118.3|121.51|119.51|120|118|0
1638499200000|2021-12-03 02:40:00|120.6|118.6|119.61|117.61|121.35|119.35|119.61|117.61|0
1638499500000|2021-12-03 02:45:00|119.69|117.69|122.54|120.54|123.3|121.3|119.69|117.69|0
1638499800000|2021-12-03 02:50:00|122.61|120.61|122.23|120.23|123.29|121.29|121.92|119.92|0
1638500100000|2021-12-03 02:55:00|122.15|120.15|123.43|121.43|123.66|121.66|122.15|120.15|0
1638500400000|2021-12-03 03:00:00|123.28|121.28|123.42|121.42|123.88|121.88|122.89|120.89|0
1638500700000|2021-12-03 03:05:00|123.57|121.57|123.87|121.87|124.17|122.17|122.96|120.96|0
1638501000000|2021-12-03 03:10:00|123.94|121.94|123.93|121.93|124.02|122.02|122.95|120.95|0
1638501300000|2021-12-03 03:15:00|124.08|122.08|124.91|122.91|125.38|123.38|124.08|122.08|0
1638501600000|2021-12-03 03:20:00|124.99|122.99|124.29|122.29|126.3|124.3|123.53|121.53|0
1638501900000|2021-12-03 03:25:00|124.36|122.36|125.05|123.05|125.2|123.2|123.83|121.83|0
1638502200000|2021-12-03 03:30:00|125.35|123.35|125.34|123.34|126.35|124.35|125.19|123.19|0
1638502500000|2021-12-03 03:35:00|125.5|123.5|128.5|126.5|128.73|126.73|125.19|123.19|0
1638502800000|2021-12-03 03:40:00|128.58|126.58|128.88|126.88|129.2|127.2|127.8|125.8|0
1638503100000|2021-12-03 03:45:00|128.72|126.72|130.28|128.28|130.51|128.51|128.41|126.41|0
1638503400000|2021-12-03 03:50:00|130.12|128.12|130.58|128.58|131.21|129.21|130.11|128.11|0
1638503700000|2021-12-03 03:55:00|130.42|128.42|129.86|127.86|130.42|128.42|128.85|126.85|0
1638504000000|2021-12-03 04:00:00|129.94|127.94|131.98|129.98|132.93|130.93|129.94|127.94|0
1638504300000|2021-12-03 04:05:00|132.13|130.13|132.6|130.6|134.36|132.36|131.5|129.5|0
1638504600000|2021-12-03 04:10:00|132.76|130.76|132.75|130.75|133.07|131.07|132.12|130.12|0
1638504900000|2021-12-03 04:15:00|132.91|130.91|131.95|129.95|132.91|130.91|131.63|129.63|0
1638505200000|2021-12-03 04:20:00|132.1|130.1|130.83|128.83|132.42|130.42|130.52|128.52|0
1638505500000|2021-12-03 04:25:00|130.99|128.99|130.9|128.9|131.77|129.77|130.51|128.51|0
1638505800000|2021-12-03 04:30:00|130.82|128.82|131.44|129.44|132.15|130.15|130.82|128.82|0
1638506100000|2021-12-03 04:35:00|131.52|129.52|131.51|129.51|132.07|130.07|130.88|128.88|0
1638506400000|2021-12-03 04:40:00|132.38|130.38|135.79|133.79|135.88|133.88|131.82|129.82|0
1638506700000|2021-12-03 04:45:00|135.71|133.71|134.1|132.1|136.04|134.04|134.02|132.02|0
1638507000000|2021-12-03 04:50:00|134.02|132.02|133.37|131.37|134.26|132.26|133.3|131.3|0
1638507300000|2021-12-03 04:55:00|133.3|131.3|133.92|131.92|134.4|132.4|132.82|130.82|0
1638507600000|2021-12-03 05:00:00|134.4|132.4|133.91|131.91|134.8|132.8|133.75|131.75|0
1638507900000|2021-12-03 05:05:00|133.83|131.83|132.39|130.39|133.83|131.83|132.23|130.23|0
1638508200000|2021-12-03 05:10:00|132.32|130.32|133.57|131.57|133.58|131.58|132.15|130.15|0
1638508500000|2021-12-03 05:15:00|133.73|131.73|134.36|132.36|135.17|133.17|133.57|131.57|0
1638508800000|2021-12-03 05:20:00|134.12|132.12|135.15|133.15|135.15|133.15|134.04|132.04|0
1638509100000|2021-12-03 05:25:00|135.31|133.31|135.06|133.06|136.11|134.11|134.35|132.35|0
1638509400000|2021-12-03 05:30:00|135.22|133.22|134.57|132.57|136.58|134.58|133.7|131.7|0
1638509700000|2021-12-03 05:35:00|134.49|132.49|137.21|135.21|137.37|135.37|134.25|132.25|0
1638510000000|2021-12-03 05:40:00|137.13|135.13|136.39|134.39|137.69|135.69|136.23|134.23|0
1638510300000|2021-12-03 05:45:00|136.47|134.47|135.02|133.02|137.52|135.52|134.86|132.86|0
1638510600000|2021-12-03 05:50:00|134.85|132.85|135.98|133.98|135.98|133.98|134.69|132.69|0
1638510900000|2021-12-03 05:55:00|135.82|133.82|134.43|132.43|135.98|133.98|133.71|131.71|0
1638511200000|2021-12-03 06:00:00|134.67|132.67|133.21|131.21|135.97|133.97|133.05|131.05|0
1638511500000|2021-12-03 06:05:00|133.13|131.13|135.95|133.95|135.96|133.96|133.05|131.05|0
1638511800000|2021-12-03 06:10:00|135.86|133.86|136.92|134.92|136.92|134.92|135.62|133.62|0
1638512100000|2021-12-03 06:15:00|136.91|134.91|135.93|133.93|137.08|135.08|135.93|133.93|0
1638512400000|2021-12-03 06:20:00|136.09|134.09|137.22|135.22|137.39|135.39|136.09|134.09|0
1638512700000|2021-12-03 06:25:00|137.06|135.06|136.96|134.96|137.55|135.55|136.32|134.32|0
1638513000000|2021-12-03 06:30:00|137.05|135.05|136.88|134.88|137.54|135.54|136.06|134.06|0
1638513300000|2021-12-03 06:35:00|136.95|134.95|134.51|132.51|136.95|134.95|134.43|132.43|0
1638513600000|2021-12-03 06:40:00|134.75|132.75|133.94|131.94|135.4|133.4|133.13|131.13|0
1638513900000|2021-12-03 06:45:00|133.85|131.85|136.36|134.36|136.76|134.76|132.97|130.97|0
1638514200000|2021-12-03 06:50:00|136.43|134.43|136.02|134.02|136.52|134.52|134.72|132.72|0
1638514500000|2021-12-03 06:55:00|136.18|134.18|134.39|132.39|136.18|134.18|132.78|130.78|0
1638514800000|2021-12-03 07:00:00|134.71|132.71|132.61|130.61|134.71|132.71|131.49|129.49|0
1638515100000|2021-12-03 07:05:00|132.45|130.45|131.96|129.96|132.6|130.6|131.64|129.64|0
1638515400000|2021-12-03 07:10:00|132.12|130.12|130.31|128.31|132.43|130.43|130.31|128.31|0
1638515700000|2021-12-03 07:15:00|130.15|128.15|129.58|127.58|131.58|129.58|129.5|127.5|0
1638516000000|2021-12-03 07:20:00|129.5|127.5|129.02|127.02|130.14|128.14|128.78|126.78|0
1638516300000|2021-12-03 07:25:00|129.18|127.18|132.04|130.04|132.04|130.04|129.18|127.18|0
1638516600000|2021-12-03 07:30:00|131.8|129.8|131.79|129.79|133|131|130.92|128.92|0
1638516900000|2021-12-03 07:35:00|131.87|129.87|132.18|130.18|133.15|131.15|131.55|129.55|0
1638517200000|2021-12-03 07:40:00|132.02|130.02|131.45|129.45|132.99|130.99|130.73|128.73|0
1638517500000|2021-12-03 07:45:00|131.53|129.53|133.13|131.13|133.29|131.29|130.73|128.73|0
1638517800000|2021-12-03 07:50:00|133.05|131.05|134.9|132.9|135.56|133.56|133.05|131.05|0
1638518100000|2021-12-03 07:55:00|134.74|132.74|136.2|134.2|136.69|134.69|134.09|132.09|0
1638518400000|2021-12-03 08:00:00|136.44|134.44|133.59|131.59|137.18|135.18|133.1|131.1|0
1638518700000|2021-12-03 08:05:00|133.55|131.95|135.08|133.48|135.33|133.73|133.06|131.46|0
1638519000000|2021-12-03 08:10:00|135|133.4|134.01|132.41|135.32|133.72|132.88|131.28|0
1638519300000|2021-12-03 08:15:00|133.85|132.25|133.84|132.24|134.82|133.22|132.39|130.79|0
1638519600000|2021-12-03 08:20:00|133.76|132.16|133.02|131.42|134|132.4|131.1|129.5|0
1638519900000|2021-12-03 08:25:00|133.18|131.58|132.04|130.44|133.58|131.98|132.04|130.44|0
1638520200000|2021-12-03 08:30:00|131.24|129.64|128.28|126.68|131.4|129.8|127.73|126.13|0
1638520500000|2021-12-03 08:35:00|128.36|126.76|128.51|126.91|129.47|127.87|127.09|125.49|0
1638520800000|2021-12-03 08:40:00|128.35|126.75|129.86|128.26|131.79|130.19|127.71|126.11|0
1638521100000|2021-12-03 08:45:00|129.54|127.94|130.01|128.41|130.98|129.38|129.38|127.78|0
1638521400000|2021-12-03 08:50:00|130.33|128.73|129.05|127.45|130.33|128.73|128.41|126.81|0
1638521700000|2021-12-03 08:55:00|129.21|127.61|130.15|128.55|130.47|128.87|128.72|127.12|0
1638522000000|2021-12-03 09:00:00|130.31|128.71|130.46|128.86|130.94|129.34|129.03|127.43|0
1638522300000|2021-12-03 09:05:00|130.38|128.78|128.07|126.47|130.38|128.78|127.91|126.31|0
1638522600000|2021-12-03 09:10:00|127.91|126.31|131.56|129.96|131.56|129.96|127.91|126.31|0
1638522900000|2021-12-03 09:15:00|131.4|129.8|133.97|132.37|133.97|132.37|131.08|129.48|0
1638523200000|2021-12-03 09:20:00|134.13|132.53|130.9|129.3|134.13|132.53|130.9|129.3|0
1638523500000|2021-12-03 09:25:00|130.74|129.14|131.93|130.33|132.82|131.22|130.1|128.5|0
1638523800000|2021-12-03 09:30:00|132.17|130.57|130.96|129.36|132.82|131.22|130.88|129.28|0
1638524100000|2021-12-03 09:35:00|131.04|129.44|129.59|127.99|131.28|129.68|129.59|127.99|0
1638524400000|2021-12-03 09:40:00|129.67|128.07|131.34|129.74|131.34|129.74|129.11|127.51|0
1638524700000|2021-12-03 09:45:00|131.18|129.58|129.41|127.81|131.98|130.38|129.41|127.81|0
1638525000000|2021-12-03 09:50:00|129.73|128.13|128.45|126.85|129.73|128.13|128.29|126.69|0
1638525300000|2021-12-03 09:55:00|128.77|127.17|128.71|127.11|130.11|128.51|128.13|126.53|0
1638525600000|2021-12-03 10:00:00|128.55|126.95|128.16|126.56|130.24|128.64|128|126.4|0
1638525900000|2021-12-03 10:05:00|128.48|126.88|129.11|127.51|129.27|127.67|127.68|126.08|0
1638526200000|2021-12-03 10:10:00|128.79|127.19|127.51|125.91|129.58|127.98|127.51|125.91|0
1638526500000|2021-12-03 10:15:00|127.43|125.83|125.45|123.85|127.43|125.83|124.67|123.07|0
1638526800000|2021-12-03 10:20:00|125.37|123.77|124.03|122.43|125.37|123.77|122.94|121.34|0
1638527100000|2021-12-03 10:25:00|124.18|122.58|126.7|125.1|127.36|125.76|123.8|122.2|0
1638527400000|2021-12-03 10:30:00|126.85|125.25|126.53|124.93|127.47|125.87|126.23|124.63|0
1638527700000|2021-12-03 10:35:00|126.14|124.54|122.42|120.82|126.14|124.54|122.34|120.74|0
1638528000000|2021-12-03 10:40:00|122.5|120.9|123.25|121.65|125.27|123.67|121.73|120.13|0
1638528300000|2021-12-03 10:45:00|123.17|121.57|123.91|122.31|124.17|122.57|122.18|120.58|0
1638528600000|2021-12-03 10:50:00|124.06|122.46|122.98|121.38|124.22|122.62|122.98|121.38|0
1638528900000|2021-12-03 10:55:00|122.67|121.07|124.81|123.21|125.59|123.99|122.67|121.07|0
1638529200000|2021-12-03 11:00:00|124.2|122.6|127.29|125.69|127.92|126.32|124.2|122.6|0
1638529500000|2021-12-03 11:05:00|127.45|125.85|126.5|124.9|127.45|125.85|125.88|124.28|0
1638529800000|2021-12-03 11:10:00|126.65|125.05|123.86|122.26|126.65|125.05|123.86|122.26|0
1638530100000|2021-12-03 11:15:00|124.01|122.41|125.08|123.48|125.47|123.87|124.01|122.41|0
1638530400000|2021-12-03 11:20:00|125.24|123.64|125.85|124.25|126|124.4|124.31|122.71|0
1638530700000|2021-12-03 11:25:00|125.69|124.09|126.77|125.17|127.09|125.49|125.07|123.47|0
1638531000000|2021-12-03 11:30:00|126.61|125.01|126.91|125.31|127.39|125.79|126.14|124.54|0
1638531300000|2021-12-03 11:35:00|127.07|125.47|127.71|126.11|127.87|126.27|126.75|125.15|0
1638531600000|2021-12-03 11:40:00|127.79|126.19|130.21|128.61|130.37|128.77|127.79|126.19|0
1638531900000|2021-12-03 11:45:00|130.37|128.77|130.36|128.76|130.37|128.77|128.95|127.35|0
1638532200000|2021-12-03 11:50:00|130.28|128.68|130.35|128.75|131.46|129.86|130.04|128.44|0
1638532500000|2021-12-03 11:55:00|130.51|128.91|132.56|130.96|132.88|131.28|130.51|128.91|0
1638532800000|2021-12-03 12:00:00|132.72|131.12|133.03|131.43|133.84|132.24|131.76|130.16|0
1638533100000|2021-12-03 12:05:00|132.71|131.11|131.27|129.67|132.87|131.27|131.11|129.51|0
1638533400000|2021-12-03 12:10:00|131.11|129.51|133.33|131.73|134.13|132.53|131.11|129.51|0
1638533700000|2021-12-03 12:15:00|133.17|131.57|133.48|131.88|134.28|132.68|131.73|130.13|0
1638534000000|2021-12-03 12:20:00|133.64|132.04|134.27|132.67|134.75|133.15|133|131.4|0
1638534300000|2021-12-03 12:25:00|134.35|132.75|134.42|132.82|134.59|132.99|133.62|132.02|0
1638534600000|2021-12-03 12:30:00|134.58|132.98|135.37|133.77|135.7|134.1|133.94|132.34|0
1638534900000|2021-12-03 12:35:00|135.54|133.94|134.56|132.96|135.86|134.26|134.4|132.8|0
1638535200000|2021-12-03 12:40:00|134.72|133.12|134.71|133.11|135.36|133.76|134.23|132.63|0
1638535500000|2021-12-03 12:45:00|134.23|132.63|135.99|134.39|138.19|136.59|134.23|132.63|0
1638535800000|2021-12-03 12:50:00|135.83|134.23|135.82|134.22|136.48|134.88|135.65|134.05|0
1638536100000|2021-12-03 12:55:00|135.65|134.05|134.99|133.39|135.81|134.21|134.02|132.42|0
1638536400000|2021-12-03 13:00:00|135.15|133.55|136.61|135.01|136.61|135.01|134.5|132.9|0
1638536700000|2021-12-03 13:05:00|136.28|134.68|139.72|138.12|140.22|138.62|136.28|134.68|0
1638537000000|2021-12-03 13:10:00|139.39|137.79|140.05|138.45|140.54|138.94|138.56|136.96|0
1638537300000|2021-12-03 13:15:00|139.88|138.28|136.24|134.64|139.88|138.28|135.75|134.15|0
1638537600000|2021-12-03 13:20:00|136.08|134.48|135.74|134.14|136.24|134.64|134.92|133.32|0
1638537900000|2021-12-03 13:25:00|135.9|134.3|136.79|135.19|138.79|137.19|135.57|133.97|0
1638538200000|2021-12-03 13:30:00|136.88|135.28|140.08|138.48|147.01|145.41|135.56|133.96|0
1638538500000|2021-12-03 13:35:00|139.75|138.15|142.27|140.67|143.97|142.37|139.75|138.15|0
1638538800000|2021-12-03 13:40:00|141.93|140.33|138.92|137.32|142.27|140.67|138.23|136.63|0
1638539100000|2021-12-03 13:45:00|138.58|136.98|136.9|135.3|140.93|139.33|134.25|132.65|0
1638539400000|2021-12-03 13:50:00|137.07|135.47|137.89|136.29|138.4|136.8|134.91|133.31|0
1638539700000|2021-12-03 13:55:00|138.06|136.46|140.74|139.14|143.97|142.37|138.06|136.46|0
1638540000000|2021-12-03 14:00:00|141.07|139.47|142.42|140.82|143.1|141.5|138.55|136.95|0
1638540300000|2021-12-03 14:05:00|142.59|140.99|142.58|140.98|145.32|143.72|142.08|140.48|0
1638540600000|2021-12-03 14:10:00|142.41|140.81|142.91|141.31|143.77|142.17|141.39|139.79|0
1638540900000|2021-12-03 14:15:00|143.25|141.65|143.24|141.64|143.93|142.33|141.21|139.61|0
1638541200000|2021-12-03 14:20:00|143.41|141.81|140.18|138.58|143.41|141.81|140.01|138.41|0
1638541500000|2021-12-03 14:25:00|140.35|138.75|142.03|140.43|142.72|141.12|139.84|138.24|0
1638541800000|2021-12-03 14:30:00|142.2|140.6|146.64|145.04|149.94|148.34|139.16|137.56|0
1638542100000|2021-12-03 14:35:00|146.81|145.21|137.29|135.69|146.81|145.21|137.13|135.53|0
1638542400000|2021-12-03 14:40:00|136.13|134.53|132.51|130.91|139.46|137.86|131.05|129.45|0
1638542700000|2021-12-03 14:45:00|133.33|131.73|131.74|130.14|138.78|137.18|131.69|130.09|0
1638543000000|2021-12-03 14:50:00|131.26|129.66|122.16|120.56|133.82|132.22|121.55|119.95|0
1638543300000|2021-12-03 14:55:00|121.7|120.1|125.18|123.58|130.35|128.75|121.7|120.1|0
1638543600000|2021-12-03 15:00:00|125.03|123.43|123.28|121.68|128.64|127.04|118.35|116.75|0
1638543900000|2021-12-03 15:05:00|124.03|122.43|116.34|114.74|127.03|125.43|116.34|114.74|0
1638544200000|2021-12-03 15:10:00|115.98|114.38|118.68|117.08|123.31|121.71|115.04|113.44|0
1638544500000|2021-12-03 15:15:00|118.61|117.01|123.84|122.24|127.46|125.86|118.39|116.79|0
1638544800000|2021-12-03 15:20:00|123.54|121.94|123.92|122.32|124.59|122.99|118.4|116.8|0
1638545100000|2021-12-03 15:25:00|123.61|122.01|124.32|122.72|126.32|124.72|117.06|115.46|0
1638545400000|2021-12-03 15:30:00|124.17|122.57|114.73|113.13|124.17|122.57|114|112.4|0
1638545700000|2021-12-03 15:35:00|114.15|112.55|115.01|113.41|118.71|117.11|111.68|110.08|0
1638546000000|2021-12-03 15:40:00|115.82|114.22|105.85|104.25|116.19|114.59|105.85|104.25|0
1638546300000|2021-12-03 15:45:00|105.29|103.69|106.55|104.95|110.21|108.61|104.27|102.67|0
1638546600000|2021-12-03 15:50:00|106.82|105.22|108.06|106.46|110.17|108.57|104.21|102.61|0
1638546900000|2021-12-03 15:55:00|108.34|106.74|106.1|104.5|111.29|109.69|105.57|103.97|0
1638547200000|2021-12-03 16:00:00|105.61|104.01|107.69|106.09|109.1|107.5|103.68|102.08|0
1638547500000|2021-12-03 16:05:00|106.71|105.11|104.21|102.61|106.71|105.11|100.15|98.55|0
1638547800000|2021-12-03 16:10:00|103.94|102.34|106.59|104.99|108.54|106.94|102.03|100.43|0
1638548100000|2021-12-03 16:15:00|106.73|105.13|102.76|101.16|108.12|106.52|101.13|99.53|0
1638548400000|2021-12-03 16:20:00|101.96|100.36|110.52|108.92|111.9|110.3|101.29|99.69|0
1638548700000|2021-12-03 16:25:00|110.37|108.77|112.2|110.6|113.21|111.61|109.25|107.65|0
1638549000000|2021-12-03 16:30:00|111.78|110.18|113.76|112.16|114.77|113.17|108.68|107.08|0
1638549300000|2021-12-03 16:35:00|113.62|112.02|109.57|107.97|113.62|112.02|108.66|107.06|0
1638549600000|2021-12-03 16:40:00|109.93|108.33|103.68|102.08|110.91|109.31|101.18|99.58|0
1638549900000|2021-12-03 16:45:00|104.09|102.49|105.16|103.56|107.7|106.1|102.34|100.74|0
1638550200000|2021-12-03 16:50:00|104.35|102.75|103.63|102.03|105.75|104.15|100.1|98.5|0
1638550500000|2021-12-03 16:55:00|103.22|101.62|98.98|97.38|104.3|102.7|98.98|97.38|0
1638550800000|2021-12-03 17:00:00|99.37|97.77|98.7|97.1|100.09|98.49|97.54|95.94|0
1638551100000|2021-12-03 17:05:00|98.31|96.71|102.12|100.52|102.52|100.92|98.11|96.51|0
1638551400000|2021-12-03 17:10:00|102.39|100.79|101.18|99.58|103.18|101.58|100.52|98.92|0
1638551700000|2021-12-03 17:15:00|100.91|99.31|106|104.4|107.24|105.64|100.91|99.31|0
1638552000000|2021-12-03 17:20:00|106.55|104.95|109.22|107.62|109.92|108.32|104.64|103.04|0
1638552300000|2021-12-03 17:25:00|108.94|107.34|108.38|106.78|109.63|108.03|107.42|105.82|0
1638552600000|2021-12-03 17:30:00|107.69|106.09|104.53|102.93|107.69|106.09|102.11|100.51|0
1638552900000|2021-12-03 17:35:00|104.67|103.07|112.13|110.53|112.28|110.68|103.59|101.99|0
1638553200000|2021-12-03 17:40:00|112.27|110.67|110.01|108.41|113.68|112.08|109.73|108.13|0
1638553500000|2021-12-03 17:45:00|110.15|108.55|108.75|107.15|110.99|109.39|106.27|104.67|0
1638553800000|2021-12-03 17:50:00|108.19|106.59|106.53|104.93|110.98|109.38|106.12|104.52|0
1638554100000|2021-12-03 17:55:00|106.8|105.2|105.97|104.37|106.8|105.2|103.53|101.93|0
1638554400000|2021-12-03 18:00:00|105.7|104.1|105.3|103.7|105.71|104.11|102.88|101.28|0
1638554700000|2021-12-03 18:05:00|105.03|103.43|109.26|107.66|109.4|107.8|104.48|102.88|0
1638555000000|2021-12-03 18:10:00|108.7|107.1|108|106.4|110.36|108.76|106.22|104.62|0
1638555300000|2021-12-03 18:15:00|108.14|106.54|111.91|110.31|112.75|111.15|107.59|105.99|0
1638555600000|2021-12-03 18:20:00|111.77|110.17|113.45|111.85|113.45|111.85|110.78|109.18|0
1638555900000|2021-12-03 18:25:00|113.23|111.63|107.85|106.25|113.59|111.99|107.58|105.98|0
1638556200000|2021-12-03 18:30:00|107.44|105.84|104.16|102.56|107.85|106.25|103.9|102.3|0
1638556500000|2021-12-03 18:35:00|103.9|102.3|103.78|102.18|104.57|102.97|99.9|98.3|0
1638556800000|2021-12-03 18:40:00|104.04|102.44|104.16|102.56|105.92|104.32|102.45|100.85|0
1638557100000|2021-12-03 18:45:00|104.03|102.43|102.43|100.83|105.91|104.31|100.07|98.47|0
1638557400000|2021-12-03 18:50:00|102.56|100.96|104.28|102.68|106.82|105.22|101.66|100.06|0
1638557700000|2021-12-03 18:55:00|104.15|102.55|103.13|101.53|105.4|103.8|102.55|100.95|0
1638558000000|2021-12-03 19:00:00|103|101.4|106.04|104.44|106.97|105.37|100.66|99.06|0
1638558300000|2021-12-03 19:05:00|106.57|104.97|104.1|102.5|106.97|105.37|103.57|101.97|0
1638558600000|2021-12-03 19:10:00|103.77|102.17|106.63|105.03|107.16|105.56|103.05|101.45|0
1638558900000|2021-12-03 19:15:00|105.96|104.36|102.04|100.44|106.49|104.89|102.04|100.44|0
1638559200000|2021-12-03 19:20:00|102.36|100.76|111.23|109.63|111.63|110.03|98.9|97.3|0
1638559500000|2021-12-03 19:25:00|111.36|109.76|109.02|107.42|112.17|110.57|107.9|106.3|0
1638559800000|2021-12-03 19:30:00|108.82|107.22|106.18|104.58|110.01|108.41|105.02|103.42|0
1638560100000|2021-12-03 19:35:00|106.97|105.37|103.72|102.12|107.62|106.02|102.18|100.58|0
1638560400000|2021-12-03 19:40:00|103.59|101.99|108.12|106.52|108.92|107.32|103.59|101.99|0
1638560700000|2021-12-03 19:45:00|108.78|107.18|104.32|102.72|108.78|107.18|104.06|102.46|0
1638561000000|2021-12-03 19:50:00|104.19|102.59|102.18|100.58|105.94|104.34|102.18|100.58|0
1638561300000|2021-12-03 19:55:00|102.43|100.83|102.2|100.6|105.78|104.18|101.79|100.19|0
1638561600000|2021-12-03 20:00:00|101.82|100.22|103.32|101.72|103.71|102.11|97.59|95.99|0
1638561900000|2021-12-03 20:05:00|103.58|101.98|98.23|96.63|106.88|105.28|97.61|96.01|0
1638562200000|2021-12-03 20:10:00|98.67|97.07|102.55|100.95|103.27|101.67|98.67|97.07|0
1638562500000|2021-12-03 20:15:00|102.3|100.7|101.13|99.53|104.17|102.57|99.85|98.25|0
1638562800000|2021-12-03 20:20:00|101.77|100.17|102.99|101.39|107.51|105.91|101.64|100.04|0
1638563100000|2021-12-03 20:25:00|103.13|101.53|104.04|102.44|107.15|105.55|102.99|101.39|0
1638563400000|2021-12-03 20:30:00|103.64|102.04|109.87|108.27|110.43|108.83|103.64|102.04|0
1638563700000|2021-12-03 20:35:00|109.6|108|102.41|100.81|110.98|109.38|101.37|99.77|0
1638564000000|2021-12-03 20:40:00|102.68|101.08|100.59|98.99|104.43|102.83|98.38|96.78|0
1638564300000|2021-12-03 20:45:00|100.72|99.12|99.59|97.99|100.72|99.12|96.42|94.82|0
1638564600000|2021-12-03 20:50:00|99.39|97.79|107.45|105.85|108.7|107.1|99.39|97.79|0
1638564900000|2021-12-03 20:55:00|106.96|105.36|114.87|113.27|116.02|114.42|106.96|105.36|0
1638565200000|2021-12-03 21:00:00|114.58|112.98|117.16|115.56|118.03|116.43|113.72|112.12|0
1638565500000|2021-12-03 21:05:00|116.87|115.27|114.56|112.96|116.87|115.27|113.42|111.82|0
1638565800000|2021-12-03 21:10:00|114.41|112.81|111.28|109.68|115.27|113.67|109.6|108|0
1638777900000|2021-12-06 08:05:00|119.74|118.14|118.32|116.72|120.52|118.92|118.32|116.72|0
1638778200000|2021-12-06 08:10:00|119.18|117.58|117.91|116.31|120.35|118.75|117.14|115.54|0
1638778500000|2021-12-06 08:15:00|118.07|116.47|117.43|115.83|119|117.4|116.89|115.29|0
1638778800000|2021-12-06 08:20:00|117.51|115.91|115.57|113.97|118.36|116.76|115.57|113.97|0
1638779100000|2021-12-06 08:25:00|115.34|113.74|116.64|115.04|117.02|115.42|113.28|111.68|0
1638779400000|2021-12-06 08:30:00|116.56|114.96|115.47|113.87|118.02|116.42|115.1|113.5|0
1638779700000|2021-12-06 08:35:00|115.39|113.79|118.32|116.72|119.1|117.5|115.39|113.79|0
1638780000000|2021-12-06 08:40:00|118.16|116.56|116.36|114.76|118.7|117.1|116.36|114.76|0
1638780300000|2021-12-06 08:45:00|116.29|114.69|116.12|114.52|117.37|115.77|115.66|114.06|0
1638780600000|2021-12-06 08:50:00|116.2|114.6|117.35|115.75|117.82|116.22|116.2|114.6|0
1638780900000|2021-12-06 08:55:00|117.8|116.2|118.02|116.42|118.42|116.82|116.87|115.27|0
1638781200000|2021-12-06 09:00:00|117.95|116.35|123.74|122.14|125.82|124.22|117.64|116.04|0
1638781500000|2021-12-06 09:05:00|123.9|122.3|122.86|121.26|124.38|122.78|121.2|119.6|0
1638781800000|2021-12-06 09:10:00|122.85|121.25|123.88|122.28|124.36|122.76|121.2|119.6|0
1638782100000|2021-12-06 09:15:00|123.72|122.12|123.23|121.63|124.59|122.99|122.91|121.31|0
1638782400000|2021-12-06 09:20:00|123.31|121.71|122.9|121.3|123.54|121.94|122.11|120.51|0
1638782700000|2021-12-06 09:25:00|123.06|121.46|123.68|122.08|124.32|122.72|122.74|121.14|0
1638783000000|2021-12-06 09:30:00|123.52|121.92|122.56|120.96|124.48|122.88|122.24|120.64|0
1638783300000|2021-12-06 09:35:00|122.72|121.12|119.25|117.65|123.99|122.39|119.25|117.65|0
1638783600000|2021-12-06 09:40:00|119.17|117.57|116.83|115.23|119.4|117.8|116.75|115.15|0
1638783900000|2021-12-06 09:45:00|116.75|115.15|115.36|113.76|116.75|115.15|113.84|112.24|0
1638784200000|2021-12-06 09:50:00|115.2|113.6|114.2|112.6|115.66|114.06|113.67|112.07|0
1638784500000|2021-12-06 09:55:00|114.12|112.52|110.64|109.04|114.27|112.67|109.45|107.85|0
1638784800000|2021-12-06 10:00:00|110.79|109.19|109.88|108.28|111.38|109.78|109.14|107.54|0
1638785100000|2021-12-06 10:05:00|109.95|108.35|109.42|107.82|110.77|109.17|109.19|107.59|0
1638785400000|2021-12-06 10:10:00|109.49|107.89|112.42|110.82|112.42|110.82|109.12|107.52|0
1638785700000|2021-12-06 10:15:00|112.57|110.97|112.7|111.1|113.31|111.71|111.36|109.76|0
1638786000000|2021-12-06 10:20:00|112.55|110.95|108.96|107.36|112.7|111.1|108.96|107.36|0
1638786300000|2021-12-06 10:25:00|109.11|107.51|105.75|104.15|109.11|107.51|103.04|101.44|0
1638786600000|2021-12-06 10:30:00|105.78|104.18|108.43|106.83|108.43|106.83|105.13|103.53|0
1638786900000|2021-12-06 10:35:00|108.58|106.98|107.26|105.66|108.86|107.26|107.26|105.66|0
1638787200000|2021-12-06 10:40:00|107.4|105.8|106.24|104.64|107.4|105.8|104.67|103.07|0
1638787500000|2021-12-06 10:45:00|106.38|104.78|106.51|104.91|107.74|106.14|106.09|104.49|0
1638787800000|2021-12-06 10:50:00|106.44|104.84|105.49|103.89|107.37|105.77|104.92|103.32|0
1638788100000|2021-12-06 10:55:00|105.35|103.75|104.91|103.31|106.2|104.6|103.92|102.32|0
1638788400000|2021-12-06 11:00:00|104.69|103.09|106.9|105.3|107.34|105.74|104.41|102.81|0
1638788700000|2021-12-06 11:05:00|106.54|104.94|109.21|107.61|109.51|107.91|106.18|104.58|0
1638789000000|2021-12-06 11:10:00|109.36|107.76|109.34|107.74|109.79|108.19|107.89|106.29|0
1638789300000|2021-12-06 11:15:00|109.2|107.6|111.09|109.49|111.39|109.79|109.2|107.6|0
1638789600000|2021-12-06 11:20:00|111.24|109.64|111.67|110.07|112.57|110.97|111.09|109.49|0
1638789900000|2021-12-06 11:25:00|111.82|110.22|110.63|109.03|111.97|110.37|109.75|108.15|0
1638790200000|2021-12-06 11:30:00|110.33|108.73|110.47|108.87|112.25|110.65|110.32|108.72|0
1638790500000|2021-12-06 11:35:00|110.46|108.86|111.34|109.74|111.79|110.19|110.46|108.86|0
1638790800000|2021-12-06 11:40:00|111.19|109.59|113.7|112.1|114|112.4|110.67|109.07|0
1638791100000|2021-12-06 11:45:00|114|112.4|112.94|111.34|115.35|113.75|112.94|111.34|0
1638791400000|2021-12-06 11:50:00|112.79|111.19|114.57|112.97|114.88|113.28|112.49|110.89|0
1638791700000|2021-12-06 11:55:00|114.87|113.27|117.59|115.99|120.64|119.04|114.72|113.12|0
1638792000000|2021-12-06 12:00:00|117.66|116.06|116.73|115.13|118.81|117.21|116.36|114.76|0
1638792300000|2021-12-06 12:05:00|116.66|115.06|115.81|114.21|117.8|116.2|114.68|113.08|0
1638792600000|2021-12-06 12:10:00|115.73|114.13|115.72|114.12|116.64|115.04|114.82|113.22|0
1638792900000|2021-12-06 12:15:00|115.57|113.97|113|111.4|115.57|113.97|113|111.4|0
1638793200000|2021-12-06 12:20:00|112.7|111.1|114.03|112.43|114.03|112.43|111.94|110.34|0
1638793500000|2021-12-06 12:25:00|114.11|112.51|112.97|111.37|114.33|112.73|112.97|111.37|0
1638793800000|2021-12-06 12:30:00|112.52|110.92|112.28|110.68|113.12|111.52|111.91|110.31|0
1638794100000|2021-12-06 12:35:00|112.36|110.76|114.3|112.7|114.6|113|112.36|110.76|0
1638794400000|2021-12-06 12:40:00|114.75|113.15|114.43|112.83|115.05|113.45|114.43|112.83|0
1638794700000|2021-12-06 12:45:00|114.58|112.98|114.72|113.12|114.73|113.13|114.42|112.82|0
1638795000000|2021-12-06 12:50:00|114.57|112.97|113.35|111.75|115.32|113.72|112.01|110.41|0
1638795300000|2021-12-06 12:55:00|113.2|111.6|113.26|111.66|114.4|112.8|113.12|111.52|0
1638795600000|2021-12-06 13:00:00|113.94|112.34|113.18|111.58|114.68|113.08|113.18|111.58|0
1638795900000|2021-12-06 13:05:00|113.48|111.88|115.27|113.67|115.43|113.83|112.73|111.13|0
1638796200000|2021-12-06 13:10:00|115.43|113.83|116.02|114.42|116.79|115.19|114.74|113.14|0
1638796500000|2021-12-06 13:15:00|116.17|114.57|116.62|115.02|117.24|115.64|115.56|113.96|0
1638796800000|2021-12-06 13:20:00|116.77|115.17|115.24|113.64|117.15|115.55|114.63|113.03|0
1638797100000|2021-12-06 13:25:00|115.39|113.79|115.22|113.62|116.6|115|114.92|113.32|0
1638797400000|2021-12-06 13:30:00|115.07|113.47|114|112.4|115.37|113.77|112.95|111.35|0
1638797700000|2021-12-06 13:35:00|113.55|111.95|117.02|115.42|117.79|116.19|113.4|111.8|0
1638798000000|2021-12-06 13:40:00|117.33|115.73|116.4|114.8|118.4|116.8|116.25|114.65|0
1638798300000|2021-12-06 13:45:00|116.1|114.5|114.63|113.03|116.4|114.8|114.48|112.88|0
1638798600000|2021-12-06 13:50:00|114.71|113.11|115.31|113.71|116.23|114.63|114.56|112.96|0
1638798900000|2021-12-06 13:55:00|115.46|113.86|118.05|116.45|118.05|116.45|115.31|113.71|0
1638799200000|2021-12-06 14:00:00|118.52|116.92|118.04|116.44|118.52|116.92|115.75|114.15|0
1638799500000|2021-12-06 14:05:00|118.35|116.75|118.8|117.2|118.8|117.2|117.11|115.51|0
1638799800000|2021-12-06 14:10:00|118.96|117.36|120.19|118.59|120.82|119.22|118.96|117.36|0
1638800100000|2021-12-06 14:15:00|120.5|118.9|122.05|120.45|122.21|120.61|120.03|118.43|0
1638800400000|2021-12-06 14:20:00|121.89|120.29|121.57|119.97|122.05|120.45|120.63|119.03|0
1638800700000|2021-12-06 14:25:00|121.41|119.81|121.87|120.27|121.87|120.27|120|118.4|0
1638801000000|2021-12-06 14:30:00|121.71|120.11|113.69|112.09|125.19|123.59|113.24|111.64|0
1638801300000|2021-12-06 14:35:00|113.39|111.79|109.84|108.24|113.39|111.79|107.11|105.51|0
1638801600000|2021-12-06 14:40:00|109.69|108.09|121.83|120.23|122.3|120.7|107.79|106.19|0
1638801900000|2021-12-06 14:45:00|121.05|119.45|117.69|116.09|125.32|123.72|115.68|114.08|0
1638802200000|2021-12-06 14:50:00|117.38|115.78|115.12|113.52|121.15|119.55|115.12|113.52|0
1638802500000|2021-12-06 14:55:00|115.82|114.22|121.9|120.3|122.06|120.46|112.9|111.3|0
1638802800000|2021-12-06 15:00:00|122.06|120.46|115.79|114.19|122.06|120.46|113.34|111.74|0
1638803100000|2021-12-06 15:05:00|117.34|115.74|120.65|119.05|121.44|119.84|113.72|112.12|0
1638803400000|2021-12-06 15:10:00|120.34|118.74|130.75|129.15|131.41|129.81|119.56|117.96|0
1638803700000|2021-12-06 15:15:00|130.58|128.98|131.4|129.8|133.89|132.29|130.58|128.98|0
1638804000000|2021-12-06 15:20:00|130.9|129.3|131.71|130.11|133.71|132.11|129.58|127.98|0
1638804300000|2021-12-06 15:25:00|131.55|129.95|131.99|130.39|135.68|134.08|130.39|128.79|0
1638804600000|2021-12-06 15:30:00|132.49|130.89|130.82|129.22|134.17|132.57|129.17|127.57|0
1638804900000|2021-12-06 15:35:00|129.99|128.39|130.48|128.88|130.97|129.37|126.46|124.86|0
1638805200000|2021-12-06 15:40:00|130.81|129.21|125.98|124.38|132.8|131.2|123.89|122.29|0
1638805500000|2021-12-06 15:45:00|126.95|125.35|128.57|126.97|129.06|127.46|125.64|124.04|0
1638805800000|2021-12-06 15:50:00|128.89|127.29|128.72|127.12|129.71|128.11|124.83|123.23|0
1638806100000|2021-12-06 15:55:00|128.23|126.63|134.5|132.9|134.84|133.24|128.23|126.63|0
1638806400000|2021-12-06 16:00:00|134.33|132.73|130.99|129.39|135.17|133.57|129.68|128.08|0
1638806700000|2021-12-06 16:05:00|130.17|128.57|130.49|128.89|132.31|130.71|129.34|127.74|0
1638807000000|2021-12-06 16:10:00|130.16|128.56|124.93|123.33|132.97|131.37|124.62|123.02|0
1638807300000|2021-12-06 16:15:00|124.29|122.69|129.48|127.88|129.81|128.21|122.85|121.25|0
1638807600000|2021-12-06 16:20:00|129.31|127.71|128.48|126.88|129.31|127.71|126.04|124.44|0
1638807900000|2021-12-06 16:25:00|128.32|126.72|128.63|127.03|130.78|129.18|128.31|126.71|0
1638808200000|2021-12-06 16:30:00|128.79|127.19|130.76|129.16|132.41|130.81|125.61|124.01|0
1638808500000|2021-12-06 16:35:00|130.92|129.32|131.57|129.97|132.41|130.81|128.94|127.34|0
1638808800000|2021-12-06 16:40:00|131.07|129.47|133.72|132.12|133.72|132.12|129.58|127.98|0
1638809100000|2021-12-06 16:45:00|133.56|131.96|126.15|124.55|133.56|131.96|125.99|124.39|0
1638809400000|2021-12-06 16:50:00|126.64|125.04|128.26|126.66|129.41|127.81|125.66|124.06|0
1638809700000|2021-12-06 16:55:00|127.93|126.33|127.27|125.67|129.57|127.97|125.65|124.05|0
1638810000000|2021-12-06 17:00:00|127.76|126.16|130.04|128.44|131.04|129.44|127.27|125.67|0
1638810300000|2021-12-06 17:05:00|130.7|129.1|130.36|128.76|130.7|129.1|127.25|125.65|0
1638810600000|2021-12-06 17:10:00|130.2|128.6|131.94|130.34|134.52|132.92|129.37|127.77|0
1638810900000|2021-12-06 17:15:00|131.61|130.01|135.11|133.51|135.62|134.02|129.62|128.02|0
1638811200000|2021-12-06 17:20:00|134.94|133.34|135.1|133.5|136.63|135.03|133.76|132.16|0
1638811500000|2021-12-06 17:25:00|135.44|133.84|136.27|134.67|137.64|136.04|135.44|133.84|0
1638811800000|2021-12-06 17:30:00|136.44|134.84|138.13|136.53|138.64|137.04|135.59|133.99|0
1638812100000|2021-12-06 17:35:00|137.96|136.36|136.41|134.81|138.81|137.21|136.08|134.48|0
1638812400000|2021-12-06 17:40:00|136.58|134.98|135.56|133.96|137.77|136.17|134.21|132.61|0
1638812700000|2021-12-06 17:45:00|135.73|134.13|139.29|137.69|139.29|137.69|135.56|133.96|0
1638813000000|2021-12-06 17:50:00|139.12|137.52|139.62|138.02|139.62|138.02|137.91|136.31|0
1638813300000|2021-12-06 17:55:00|139.79|138.19|142.71|141.11|142.71|141.11|138.59|136.99|0
1638813600000|2021-12-06 18:00:00|143.58|141.98|144.61|143.01|144.79|143.19|140.46|138.86|0
1638813900000|2021-12-06 18:05:00|144.44|142.84|143.21|141.61|144.61|143.01|142.51|140.91|0
1638814200000|2021-12-06 18:10:00|143.38|141.78|141.12|139.52|144.42|142.82|141.12|139.52|0
1638814500000|2021-12-06 18:15:00|141.81|140.21|143.01|141.41|143.36|141.76|141.46|139.86|0
1638814800000|2021-12-06 18:20:00|142.83|141.23|142.65|141.05|143.01|141.41|140.58|138.98|0
1638815100000|2021-12-06 18:25:00|142.82|141.22|144.53|142.93|150.02|148.42|142.82|141.22|0
1638815400000|2021-12-06 18:30:00|144.71|143.11|143.63|142.03|144.88|143.28|143.1|141.5|0
1638815700000|2021-12-06 18:35:00|143.81|142.21|143.08|141.48|144.51|142.91|142.2|140.6|0
1638816000000|2021-12-06 18:40:00|143.26|141.66|143.61|142.01|145.4|143.8|142.36|140.76|0
1638816300000|2021-12-06 18:45:00|143.25|141.65|144.66|143.06|145.38|143.78|142.72|141.12|0
1638816600000|2021-12-06 18:50:00|144.84|143.24|144.83|143.23|145.2|143.6|143.41|141.81|0
1638816900000|2021-12-06 18:55:00|144.92|143.32|144.46|142.86|145.72|144.12|142.86|141.26|0
1638817200000|2021-12-06 19:00:00|144.55|142.95|145.52|143.92|147.5|145.9|144.28|142.68|0
1638817500000|2021-12-06 19:05:00|145.7|144.1|142.84|141.24|145.7|144.1|142.31|140.71|0
1638817800000|2021-12-06 19:10:00|143.02|141.42|144.61|143.01|146.05|144.45|143.02|141.42|0
1638818100000|2021-12-06 19:15:00|144.79|143.19|143.71|142.11|146.04|144.44|143.71|142.11|0
1638818400000|2021-12-06 19:20:00|143.53|141.93|143.6|142|144.59|142.99|142.64|141.04|0
1638818700000|2021-12-06 19:25:00|143.7|142.1|143.15|141.55|144.94|143.34|142.62|141.02|0
1638819000000|2021-12-06 19:30:00|143.33|141.73|143.32|141.72|145.29|143.69|142.97|141.37|0
1638819300000|2021-12-06 19:35:00|143.5|141.9|141.71|140.11|143.67|142.07|141.71|140.11|0
1638819600000|2021-12-06 19:40:00|141.89|140.29|136.62|135.02|142.42|140.82|136.62|135.02|0
1638819900000|2021-12-06 19:45:00|137.14|135.54|136.08|134.48|138.88|137.28|135.05|133.45|0
1638820200000|2021-12-06 19:50:00|135.91|134.31|134.86|133.26|135.91|134.31|133.84|132.24|0
1638820500000|2021-12-06 19:55:00|134.69|133.09|134.16|132.56|135.72|134.12|133.3|131.7|0
1638820800000|2021-12-06 20:00:00|133.82|132.22|131.92|130.32|137.1|135.5|131.75|130.15|0
1638821100000|2021-12-06 20:05:00|132.26|130.66|134.66|133.06|135.18|133.58|131.92|130.32|0
1638821400000|2021-12-06 20:10:00|134.14|132.54|135.68|134.08|136.03|134.43|132.59|130.99|0
1638821700000|2021-12-06 20:15:00|135.85|134.25|138.81|137.21|138.99|137.39|135.85|134.25|0
1638822000000|2021-12-06 20:20:00|138.46|136.86|135.66|134.06|138.98|137.38|135.31|133.71|0
1638822300000|2021-12-06 20:25:00|135.31|133.71|134.78|133.18|135.83|134.23|132.04|130.44|0
1638822600000|2021-12-06 20:30:00|134.61|133.01|134.77|133.17|136.69|135.09|131.69|130.09|0
1638822900000|2021-12-06 20:35:00|134.94|133.34|134.41|132.81|134.94|133.34|131.84|130.24|0
1638823200000|2021-12-06 20:40:00|134.07|132.47|136.13|134.53|137|135.4|132.01|130.41|0
1638823500000|2021-12-06 20:45:00|136.31|134.71|134.28|132.68|136.31|134.71|130.12|128.52|0
1638823800000|2021-12-06 20:50:00|134.2|132.6|138.5|136.9|139.2|137.6|132.83|131.23|0
1638824100000|2021-12-06 20:55:00|138.16|136.56|132.81|131.21|138.16|136.56|132.3|130.7|0
1638824400000|2021-12-06 21:00:00|133.49|131.89|132.45|130.85|133.66|132.06|131.78|130.18|0
1638824700000|2021-12-06 21:05:00|132.62|131.02|133.81|132.21|134.33|132.73|132.11|130.51|0
1638825000000|2021-12-06 21:10:00|133.98|132.38|133.2|131.6|134.32|132.72|133.11|131.51|0
1638825300000|2021-12-06 21:15:00|133.28|131.68|135.01|133.01|135.02|133.02|133.28|131.65|0
1638825600000|2021-12-06 21:20:00|134.92|132.92|134.15|132.15|135.7|133.7|134.15|132.15|0
1638825900000|2021-12-06 21:25:00|134.14|132.14|135.68|133.68|135.68|133.68|133.63|131.63|0
1638826200000|2021-12-06 21:30:00|135.51|133.51|135.67|133.67|136.36|134.36|135.33|133.33|0
1638826500000|2021-12-06 21:35:00|135.49|133.49|135.48|133.48|135.84|133.84|135.31|133.31|0
1638826800000|2021-12-06 21:40:00|135.31|133.31|135.65|133.65|136.51|134.51|135.31|133.31|0
1638827100000|2021-12-06 21:45:00|135.82|133.82|135.98|133.98|136.33|134.33|135.64|133.64|0
1638827400000|2021-12-06 21:50:00|135.81|133.81|135.79|133.79|136.15|134.15|135.79|133.79|0
1638827700000|2021-12-06 21:55:00|135.97|133.97|136.56|134.56|136.73|134.73|135.79|133.79|0
1638828000000|2021-12-06 22:00:00|136.58|134.58|136.29|134.29|136.58|134.58|136.17|134.17|0
1638828300000|2021-12-06 22:05:00|136.34|134.34|136.23|134.23|136.34|134.34|136.2|134.2|0
1638828600000|2021-12-06 22:10:00|136.2|134.2|136.27|134.27|136.33|134.33|136.2|134.2|0
1638828900000|2021-12-06 22:15:00|136.24|134.24|136.28|134.28|136.31|134.31|136.24|134.24|0
1638829200000|2021-12-06 22:20:00|136.31|134.31|135.89|133.89|136.31|134.31|135.89|133.89|0
1638829500000|2021-12-06 22:25:00|136.16|134.16|136.18|134.18|136.18|134.18|136.14|134.14|0
1638829800000|2021-12-06 22:30:00|135.88|133.88|136.3|134.3|136.3|134.3|135.88|133.88|0
1638830100000|2021-12-06 22:35:00|136.22|134.22|136.13|134.13|136.39|134.39|136.06|134.06|0
1638830400000|2021-12-06 22:40:00|136.16|134.16|135.87|133.87|136.16|134.16|135.8|133.8|0
1638830700000|2021-12-06 22:45:00|136.02|134.02|136.32|134.32|136.34|134.34|136.02|134.02|0
1638831000000|2021-12-06 22:50:00|136.34|134.34|136.2|134.2|136.34|134.34|136.05|134.05|0
1638831300000|2021-12-06 22:55:00|136.23|134.23|136.22|134.22|136.25|134.25|135.92|133.92|0
1638831600000|2021-12-06 23:00:00|136.07|134.07|137.02|135.02|137.89|135.89|135.99|133.99|0
1638831900000|2021-12-06 23:05:00|136.84|134.84|135.53|133.53|136.84|134.84|135.28|133.28|0
1638832200000|2021-12-06 23:10:00|135.62|133.62|133.72|131.72|136.05|134.05|133.72|131.72|0
1638832500000|2021-12-06 23:15:00|133.89|131.89|133.19|131.19|134.23|132.23|133.19|131.19|0
1638832800000|2021-12-06 23:20:00|133.02|131.02|133.52|131.52|133.53|131.53|133.02|131.02|0
1638833100000|2021-12-06 23:25:00|133.35|131.35|134.37|132.37|134.72|132.72|133.18|131.18|0
1638833400000|2021-12-06 23:30:00|134.54|132.54|133.84|131.84|134.89|132.89|132.99|130.99|0
1638833700000|2021-12-06 23:35:00|134.02|132.02|133.66|131.66|134.19|132.19|133.15|131.15|0
1638834000000|2021-12-06 23:40:00|133.57|131.57|134.76|132.76|134.86|132.86|133.57|131.57|0
1638834300000|2021-12-06 23:45:00|134.85|132.85|133.64|131.64|135.37|133.37|133.64|131.64|0
1638834600000|2021-12-06 23:50:00|133.72|131.72|133.63|131.63|134.49|132.49|133.12|131.12|0
1638834900000|2021-12-06 23:55:00|133.8|131.8|135.16|133.16|135.85|133.85|133.8|131.8|0
1638835200000|2021-12-07 00:00:00|135.68|133.68|133.77|131.77|135.85|133.85|133.43|131.43|0
1638835500000|2021-12-07 00:05:00|133.69|131.69|134.62|132.62|135.15|133.15|133.09|131.09|0
1638835800000|2021-12-07 00:10:00|134.53|132.53|133.41|131.41|135.14|133.14|133.07|131.07|0
1638836100000|2021-12-07 00:15:00|133.32|131.32|131.35|129.35|133.58|131.58|131.1|129.1|0
1638836400000|2021-12-07 00:20:00|131.43|129.43|131.34|129.34|132.54|130.54|131.34|129.34|0
1638836700000|2021-12-07 00:25:00|131.59|129.59|132.69|130.69|133.04|131.04|131.59|129.59|0
1638837000000|2021-12-07 00:30:00|132.52|130.52|133.02|131.02|133.02|131.02|131.66|129.66|0
1638837300000|2021-12-07 00:35:00|132.85|130.85|133.52|131.52|133.52|131.52|131.99|129.99|0
1638837600000|2021-12-07 00:40:00|133.35|131.35|134.03|132.03|134.63|132.63|132.84|130.84|0
1638837900000|2021-12-07 00:45:00|133.85|131.85|133.33|131.33|134.53|132.53|133.16|131.16|0
1638838200000|2021-12-07 00:50:00|133.41|131.41|133.23|131.23|134.35|132.35|133.14|131.14|0
1638838500000|2021-12-07 00:55:00|133.32|131.32|134.85|132.85|135.02|133.02|133.32|131.32|0
1638838800000|2021-12-07 01:00:00|135.02|133.02|137.96|135.96|138.74|136.74|134.51|132.51|0
1638839100000|2021-12-07 01:05:00|138.13|136.13|138.65|136.65|138.66|136.66|137.6|135.6|0
1638839400000|2021-12-07 01:10:00|138.73|136.73|140.21|138.21|140.75|138.75|138.47|136.47|0
1638839700000|2021-12-07 01:15:00|140.39|138.39|139.85|137.85|140.74|138.74|139.5|137.5|0
1638840000000|2021-12-07 01:20:00|139.67|137.67|140.01|138.01|140.72|138.72|139.5|137.5|0
1638840300000|2021-12-07 01:25:00|140.1|138.1|138.78|136.78|140.72|138.72|138.78|136.78|0
1638840600000|2021-12-07 01:30:00|138.77|136.77|137.89|135.89|139.21|137.21|137.2|135.2|0
1638840900000|2021-12-07 01:35:00|137.8|135.8|140.51|138.51|140.68|138.68|137.37|135.37|0
1638841200000|2021-12-07 01:40:00|140.33|138.33|141.02|139.02|142.35|140.35|139.63|137.63|0
1638841500000|2021-12-07 01:45:00|141.38|139.38|140.84|138.84|141.73|139.73|140.66|138.66|0
1638841800000|2021-12-07 01:50:00|140.66|138.66|140.12|138.12|141.01|139.01|139.6|137.6|0
1638842100000|2021-12-07 01:55:00|140.3|138.3|139.93|137.93|140.99|138.99|139.58|137.58|0
1638842400000|2021-12-07 02:00:00|139.67|137.67|140.01|138.01|140.1|138.1|139.05|137.05|0
1638842700000|2021-12-07 02:05:00|139.92|137.92|138.16|136.16|140.1|138.1|137.98|135.98|0
1638843000000|2021-12-07 02:10:00|138.07|136.07|136.41|134.41|138.16|136.16|135.72|133.72|0
1638843300000|2021-12-07 02:15:00|136.58|134.58|138.05|136.05|138.14|136.14|136.06|134.06|0
1638843600000|2021-12-07 02:20:00|137.87|135.87|138.82|136.82|138.83|136.83|137.61|135.61|0
1638843900000|2021-12-07 02:25:00|138.65|136.65|138.11|136.11|139|137|137.59|135.59|0
1638844200000|2021-12-07 02:30:00|137.94|135.94|136.53|134.53|137.94|135.94|136.19|134.19|0
1638844500000|2021-12-07 02:35:00|136.71|134.71|136.87|134.87|137.65|135.65|136.7|134.7|0
1638844800000|2021-12-07 02:40:00|136.78|134.78|137.9|135.9|137.91|135.91|136.78|134.78|0
1638845100000|2021-12-07 02:45:00|137.99|135.99|136.33|134.33|138.08|136.08|136.33|134.33|0
1638845400000|2021-12-07 02:50:00|136.41|134.41|135.79|133.79|136.5|134.5|135.11|133.11|0
1638845700000|2021-12-07 02:55:00|135.88|133.88|135.78|133.78|136.31|134.31|135.26|133.26|0
1638846000000|2021-12-07 03:00:00|135.52|133.52|135.85|133.85|136.3|134.3|135.25|133.25|0
1638846300000|2021-12-07 03:05:00|135.94|133.94|134.72|132.72|136.98|134.98|134.72|132.72|0
1638846600000|2021-12-07 03:10:00|134.89|132.89|136.44|134.44|136.44|134.44|134.72|132.72|0
1638846900000|2021-12-07 03:15:00|136.62|134.62|136.26|134.26|136.96|134.96|135.65|133.65|0
1638847200000|2021-12-07 03:20:00|136.08|134.08|137.29|135.29|137.47|135.47|136.08|134.08|0
1638847500000|2021-12-07 03:25:00|137.2|135.2|137.45|135.45|138.33|136.33|137.2|135.2|0
1638847800000|2021-12-07 03:30:00|137.63|135.63|137.79|135.79|138.67|136.67|137.63|135.63|0
1638848100000|2021-12-07 03:35:00|137.87|135.87|138.83|136.83|139|137|137.87|135.87|0
1638848400000|2021-12-07 03:40:00|139|137|138.99|136.99|139.35|137.35|138.82|136.82|0
1638848700000|2021-12-07 03:45:00|139.08|137.08|140.03|138.03|140.04|138.04|138.99|136.99|0
1638849000000|2021-12-07 03:50:00|140.12|138.12|139.85|137.85|140.2|138.2|139.58|137.58|0
1638849300000|2021-12-07 03:55:00|139.76|137.76|140.19|138.19|140.37|138.37|139.32|137.32|0
1638849600000|2021-12-07 04:00:00|140.27|138.27|141.24|139.24|141.24|139.24|139.83|137.83|0
1638849900000|2021-12-07 04:05:00|141.41|139.41|141.93|139.93|142.11|140.11|141.23|139.23|0
1638850200000|2021-12-07 04:10:00|142.02|140.02|144.24|142.24|144.42|142.42|142.02|140.02|0
1638850500000|2021-12-07 04:15:00|144.06|142.06|143.33|141.33|144.06|142.06|143.15|141.15|0
1638850800000|2021-12-07 04:20:00|143.42|141.42|143.58|141.58|143.86|141.86|143.15|141.15|0
1638851100000|2021-12-07 04:25:00|143.68|141.68|144.2|142.2|144.47|142.47|143.32|141.32|0
1638851400000|2021-12-07 04:30:00|144.38|142.38|144.19|142.19|144.74|142.74|144.19|142.19|0
1638851700000|2021-12-07 04:35:00|144.37|142.37|143.64|141.64|144.9|142.9|143.55|141.55|0
1638852000000|2021-12-07 04:40:00|143.47|141.47|144.35|142.35|144.53|142.53|143.28|141.28|0
1638852300000|2021-12-07 04:45:00|144.17|142.17|142.73|140.73|144.35|142.35|142.73|140.73|0
1638852600000|2021-12-07 04:50:00|142.37|140.37|142.54|140.54|142.81|140.81|142.19|140.19|0
1638852900000|2021-12-07 04:55:00|142.72|140.72|143.78|141.78|143.78|141.78|142.63|140.63|0
1638853200000|2021-12-07 05:00:00|143.96|141.96|143.41|141.41|143.96|141.96|142.88|140.88|0
1638853500000|2021-12-07 05:05:00|143.59|141.59|143.93|141.93|143.94|141.94|143.05|141.05|0
1638853800000|2021-12-07 05:10:00|144.11|142.11|145.62|143.62|145.9|143.9|144.11|142.11|0
1638854100000|2021-12-07 05:15:00|145.71|143.71|145.88|143.88|146.07|144.07|145.35|143.35|0
1638854400000|2021-12-07 05:20:00|145.7|143.7|145.87|143.87|146.24|144.24|145.52|143.52|0
1638854700000|2021-12-07 05:25:00|145.69|143.69|146.4|144.4|146.4|144.4|145.69|143.69|0
1638855000000|2021-12-07 05:30:00|146.31|144.31|145.67|143.67|146.58|144.58|145.67|143.67|0
1638855300000|2021-12-07 05:35:00|145.76|143.76|147.82|145.82|148.82|146.82|145.67|143.67|0
1638855600000|2021-12-07 05:40:00|147.64|145.64|148.9|146.9|149.08|147.08|147.28|145.28|0
1638855900000|2021-12-07 05:45:00|149.08|147.08|149.25|147.25|149.45|147.45|147.62|145.62|0
1638856200000|2021-12-07 05:50:00|149.44|147.44|151.25|149.25|151.25|149.25|149.25|147.25|0
1638856500000|2021-12-07 05:55:00|151.07|149.07|152.52|150.52|152.52|150.52|150.88|148.88|0
1638856800000|2021-12-07 06:00:00|152.34|150.34|149.95|147.95|152.52|150.52|149.4|147.4|0
1638857100000|2021-12-07 06:05:00|149.77|147.77|150.12|148.12|151.04|149.04|149.77|147.77|0
1638857400000|2021-12-07 06:10:00|149.94|147.94|150.66|148.66|151.3|149.3|149.75|147.75|0
1638857700000|2021-12-07 06:15:00|150.47|148.47|151.1|149.1|151.38|149.38|150.11|148.11|0
1638858000000|2021-12-07 06:20:00|151.01|149.01|151.37|149.37|152.11|150.11|150.73|148.73|0
1638858300000|2021-12-07 06:25:00|151.55|149.55|150.26|148.26|151.55|149.55|150.26|148.26|0
1638858600000|2021-12-07 06:30:00|150.35|148.35|150.8|148.8|151.17|149.17|150.26|148.26|0
1638858900000|2021-12-07 06:35:00|150.7|148.7|150.97|148.97|151.34|149.34|150.33|148.33|0
1638859200000|2021-12-07 06:40:00|151.15|149.15|151.14|149.14|152.06|150.06|150.96|148.96|0
1638859500000|2021-12-07 06:45:00|151.32|149.32|151.68|149.68|152.24|150.24|150.86|148.86|0
1638859800000|2021-12-07 06:50:00|151.5|149.5|152.96|150.96|153.51|151.51|151.31|149.31|0
1638860100000|2021-12-07 06:55:00|153.04|151.04|152.39|150.39|153.04|151.04|151.66|149.66|0
1638860400000|2021-12-07 07:00:00|152.58|150.58|154.41|152.41|154.97|152.97|151.84|149.84|0
1638860700000|2021-12-07 07:05:00|154.6|152.6|154.96|152.96|156.26|154.26|154.04|152.04|0
1638861000000|2021-12-07 07:10:00|154.95|152.95|154.2|152.2|154.95|152.95|153.65|151.65|0
1638861300000|2021-12-07 07:15:00|154.11|152.11|154.93|152.93|155.86|153.86|153.83|151.83|0
1638861600000|2021-12-07 07:20:00|155.02|153.02|154.18|152.18|155.67|153.67|154|152|0
1638861900000|2021-12-07 07:25:00|154.37|152.37|153.8|151.8|154.91|152.91|153.62|151.62|0
1638862200000|2021-12-07 07:30:00|153.43|151.43|153.24|151.24|155.28|153.28|153.24|151.24|0
1638862500000|2021-12-07 07:35:00|153.42|151.42|153.96|151.96|154.71|152.71|153.23|151.23|0
1638862800000|2021-12-07 07:40:00|154.15|152.15|153.58|151.58|154.7|152.7|153.58|151.58|0
1638863100000|2021-12-07 07:45:00|153.4|151.4|153.94|151.94|155.06|153.06|153.4|151.4|0
1638863400000|2021-12-07 07:50:00|154.13|152.13|157.28|155.28|157.74|155.74|153.94|151.94|0
1638863700000|2021-12-07 07:55:00|157.09|155.09|155.94|153.94|162.95|160.95|155.1|153.1|0
1638864000000|2021-12-07 08:00:00|156.03|154.03|155.25|153.25|156.4|154.4|153.85|151.85|0
1638864300000|2021-12-07 08:05:00|154.95|153.35|155.32|153.72|156.19|154.59|153.16|151.56|0
1638864600000|2021-12-07 08:10:00|155.51|153.91|158.42|156.82|159.19|157.59|155.32|153.72|0
1638864900000|2021-12-07 08:15:00|158.81|157.21|158.6|157|158.81|157.21|156.12|154.52|0
1638865200000|2021-12-07 08:20:00|158.8|157.2|158.59|156.99|159.75|158.15|157.64|156.04|0
1638865500000|2021-12-07 08:25:00|158.4|156.8|160.52|158.92|160.91|159.31|157.61|156.01|0
1638865800000|2021-12-07 08:30:00|160.71|159.11|161.15|159.55|161.48|159.88|158.22|156.62|0
1638866100000|2021-12-07 08:35:00|160.95|159.35|161.33|159.73|161.72|160.12|159.98|158.38|0
1638866400000|2021-12-07 08:40:00|161.53|159.93|162.69|161.09|162.69|161.09|160.56|158.96|0
1638866700000|2021-12-07 08:45:00|162.49|160.89|164.24|162.64|165.03|163.43|162.49|160.89|0
1638867000000|2021-12-07 08:50:00|164.44|162.84|163.06|161.46|165.21|163.61|163.06|161.46|0
1638867300000|2021-12-07 08:55:00|164.23|162.63|165.01|163.41|165.99|164.39|164.23|162.63|0
1638867600000|2021-12-07 09:00:00|165.2|163.6|165.78|164.18|166.96|165.36|164.61|163.01|0
1638867900000|2021-12-07 09:05:00|165.98|164.38|165.97|164.37|167.16|165.56|165.58|163.98|0
1638868200000|2021-12-07 09:10:00|165.87|164.27|166.64|165.04|167.15|165.55|165.37|163.77|0
1638868500000|2021-12-07 09:15:00|166.55|164.95|167.75|166.15|169.08|167.48|166.35|164.75|0
1638868800000|2021-12-07 09:20:00|167.55|165.95|169.32|167.72|169.72|168.12|167.55|165.95|0
1638869100000|2021-12-07 09:25:00|169.52|167.92|167.53|165.93|169.91|168.31|167.53|165.93|0
1638869400000|2021-12-07 09:30:00|167.33|165.73|164.38|162.78|167.92|166.32|164.38|162.78|0
1638869700000|2021-12-07 09:35:00|164.58|162.98|163.59|161.99|165.55|163.95|163.59|161.99|0
1638870000000|2021-12-07 09:40:00|163.78|162.18|165.93|164.33|166.32|164.72|163.39|161.79|0
1638870300000|2021-12-07 09:45:00|166.02|164.42|166.9|165.3|167.1|165.5|165.34|163.74|0
1638870600000|2021-12-07 09:50:00|167.1|165.5|166.5|164.9|167.39|165.79|165.91|164.31|0
1638870900000|2021-12-07 09:55:00|166.59|164.99|166.29|164.69|167.48|165.88|165.9|164.3|0
1638871200000|2021-12-07 10:00:00|166.49|164.89|168.45|166.85|169.05|167.45|166.1|164.5|0
1638871500000|2021-12-07 10:05:00|168.26|166.66|168.25|166.65|168.45|166.85|166.87|165.27|0
1638871800000|2021-12-07 10:10:00|167.65|166.05|170.02|168.42|170.02|168.42|167.65|166.05|0
1638872100000|2021-12-07 10:15:00|170.22|168.62|170.81|169.21|171.21|169.61|169.82|168.22|0
1638872400000|2021-12-07 10:20:00|170.61|169.01|169.61|168.01|171.2|169.6|169.61|168.01|0
1638872700000|2021-12-07 10:25:00|170.2|168.6|170.59|168.99|171.19|169.59|170.2|168.6|0
1638873000000|2021-12-07 10:30:00|170.39|168.79|169.79|168.19|170.59|168.99|169.39|167.79|0
1638873300000|2021-12-07 10:35:00|169.59|167.99|170.37|168.77|170.37|168.77|169.38|167.78|0
1638873600000|2021-12-07 10:40:00|170.17|168.57|170.96|169.36|171.36|169.76|170.17|168.57|0
1638873900000|2021-12-07 10:45:00|171.16|169.56|170.95|169.35|171.36|169.76|170.76|169.16|0
1638874200000|2021-12-07 10:50:00|171.05|169.45|174.8|173.2|177.36|175.76|170.95|169.35|0
1638874500000|2021-12-07 10:55:00|175|173.4|175.12|173.52|175.12|173.52|173.61|172.01|0
1638874800000|2021-12-07 11:00:00|174.92|173.32|174.41|172.81|175.52|173.92|173.72|172.12|0
1638875100000|2021-12-07 11:05:00|174.52|172.92|174.71|173.11|175.31|173.71|173.92|172.32|0
1638875400000|2021-12-07 11:10:00|174.51|172.91|172.9|171.3|175.3|173.7|172.51|170.91|0
1638875700000|2021-12-07 11:15:00|173.3|171.7|174.29|172.69|174.49|172.89|173.1|171.5|0
1638876000000|2021-12-07 11:20:00|174.09|172.49|173.49|171.89|174.09|172.49|173.09|171.49|0
1638876300000|2021-12-07 11:25:00|172.49|170.89|172.88|171.28|173.87|172.27|171.49|169.89|0
1638876600000|2021-12-07 11:30:00|172.77|171.17|173.46|171.86|174.66|173.06|172.68|171.08|0
1638876900000|2021-12-07 11:35:00|173.26|171.66|174.65|173.05|174.85|173.25|173.26|171.66|0
1638877200000|2021-12-07 11:40:00|174.45|172.85|175.84|174.24|176.25|174.65|174.25|172.65|0
1638877500000|2021-12-07 11:45:00|175.94|174.34|174.43|172.83|175.94|174.34|174.04|172.44|0
1638877800000|2021-12-07 11:50:00|174.63|173.03|174.22|172.62|175.23|173.63|174.03|172.43|0
1638878100000|2021-12-07 11:55:00|174.32|172.72|174.22|172.62|175.22|173.62|173.82|172.22|0
1638878400000|2021-12-07 12:00:00|173.62|172.02|171.32|169.72|174.61|173.01|171.03|169.43|0
1638878700000|2021-12-07 12:05:00|171.22|169.62|172.4|170.8|173|171.4|170.03|168.43|0
1638879000000|2021-12-07 12:10:00|172.6|171|172.2|170.6|173.59|171.99|171.6|170|0
1638879300000|2021-12-07 12:15:00|172.29|170.69|172.58|170.98|173.38|171.78|171.99|170.39|0
1638879600000|2021-12-07 12:20:00|172.39|170.79|173.37|171.77|173.78|172.18|172.39|170.79|0
1638879900000|2021-12-07 12:25:00|173.17|171.57|172.37|170.77|173.37|171.77|172.17|170.57|0
1638880200000|2021-12-07 12:30:00|172.17|170.57|172.36|170.76|172.96|171.36|171.37|169.77|0
1638880500000|2021-12-07 12:35:00|172.16|170.56|172.15|170.55|173.35|171.75|171.95|170.35|0
1638880800000|2021-12-07 12:40:00|171.95|170.35|172.34|170.74|172.54|170.94|171.55|169.95|0
1638881100000|2021-12-07 12:45:00|172.54|170.94|172.33|170.73|172.74|171.14|172.14|170.54|0
1638881400000|2021-12-07 12:50:00|172.53|170.93|173.52|171.92|173.72|172.12|172.33|170.73|0
1638881700000|2021-12-07 12:55:00|173.32|171.72|172.91|171.31|173.52|171.92|172.12|170.52|0
1638882000000|2021-12-07 13:00:00|173.11|171.51|172.1|170.5|173.9|172.3|171.71|170.11|0
1638882300000|2021-12-07 13:05:00|171.91|170.31|172.09|170.49|172.69|171.09|171.31|169.71|0
1638882600000|2021-12-07 13:10:00|171.9|170.3|173.48|171.88|173.48|171.88|171.9|170.3|0
1638882900000|2021-12-07 13:15:00|173.28|171.68|173.27|171.67|173.68|172.08|172.68|171.08|0
1638883200000|2021-12-07 13:20:00|173.17|171.57|172.86|171.26|173.27|171.67|172.66|171.06|0
1638883500000|2021-12-07 13:25:00|173.06|171.46|173.85|172.25|174.85|173.25|172.86|171.26|0
1638883800000|2021-12-07 13:30:00|173.65|172.05|173.44|171.84|174.45|172.85|172.65|171.05|0
1638884100000|2021-12-07 13:35:00|173.24|171.64|174.83|173.23|175.84|174.24|173.24|171.64|0
1638884400000|2021-12-07 13:40:00|175.03|173.43|173.82|172.22|175.03|173.43|173.63|172.03|0
1638884700000|2021-12-07 13:45:00|174.02|172.42|174.21|172.61|174.42|172.82|173.22|171.62|0
1638885000000|2021-12-07 13:50:00|174.01|172.41|171.81|170.21|174.01|172.41|171.42|169.82|0
1638885300000|2021-12-07 13:55:00|171.61|170.01|170.41|168.81|172.01|170.41|170.22|168.62|0
1638885600000|2021-12-07 14:00:00|170.22|168.62|171.2|169.6|171.6|170|169.82|168.22|0
1638885900000|2021-12-07 14:05:00|171.4|169.8|170.23|168.63|171.4|169.8|170.13|168.53|0
1638886200000|2021-12-07 14:10:00|170.13|168.53|168.33|166.73|170.13|168.53|167.94|166.34|0
1638886500000|2021-12-07 14:15:00|168.43|166.83|166.74|165.14|168.73|167.13|166.35|164.75|0
1638886800000|2021-12-07 14:20:00|166.55|164.95|168.12|166.52|169.11|167.51|166.15|164.55|0
1638887100000|2021-12-07 14:25:00|168.32|166.72|170.29|168.69|170.89|169.29|168.32|166.72|0
1638887400000|2021-12-07 14:30:00|170.09|168.49|172.88|171.28|177.52|175.92|169.89|168.29|0
1638887700000|2021-12-07 14:35:00|173.48|171.88|175.28|173.68|179.54|177.94|173.48|171.88|0
1638888000000|2021-12-07 14:40:00|175.48|173.88|181.56|179.96|181.77|180.17|174.47|172.87|0
1638888300000|2021-12-07 14:45:00|183|181.4|185.66|184.06|186.08|184.48|182.18|180.58|0
1638888600000|2021-12-07 14:50:00|186.28|184.68|189.17|187.57|190.62|189.02|184.42|182.82|0
1638888900000|2021-12-07 14:55:00|189.37|187.77|192.99|191.39|192.99|191.39|188.54|186.94|0
1638889200000|2021-12-07 15:00:00|193.82|192.22|191.31|189.71|194.87|193.27|191.1|189.5|0
1638889500000|2021-12-07 15:05:00|192.35|190.75|194.85|193.25|194.85|193.25|191.1|189.5|0
1638889800000|2021-12-07 15:10:00|195.27|193.67|199.27|197.67|199.48|197.88|194.43|192.83|0
1638890100000|2021-12-07 15:15:00|199.69|198.09|199.91|198.31|200.32|198.72|197.78|196.18|0
1638890400000|2021-12-07 15:20:00|200.12|198.52|196.46|194.86|200.33|198.73|196.46|194.86|0
1638890700000|2021-12-07 15:25:00|197.09|195.49|194.76|193.16|198.36|196.76|194.76|193.16|0
1638891000000|2021-12-07 15:30:00|195.82|194.22|197.71|196.11|197.93|196.33|195.82|194.22|0
1638891300000|2021-12-07 15:35:00|197.5|195.9|198.55|196.95|199.41|197.81|197.08|195.48|0
1638891600000|2021-12-07 15:40:00|198.34|196.74|202.17|200.57|202.38|200.78|198.13|196.53|0
1638891900000|2021-12-07 15:45:00|201.96|200.36|202.16|200.56|203.24|201.64|200.67|199.07|0
1638892200000|2021-12-07 15:50:00|202.38|200.78|202.8|201.2|205.16|203.56|201.52|199.92|0
1638892500000|2021-12-07 15:55:00|203.01|201.41|203.11|201.51|203.65|202.05|201.51|199.91|0
1638892800000|2021-12-07 16:00:00|203.22|201.62|205.57|203.97|206.43|204.83|203.22|201.62|0
1638893100000|2021-12-07 16:05:00|205.78|204.18|205.78|204.18|206.21|204.61|204.71|203.11|0
1638893400000|2021-12-07 16:10:00|205.99|204.39|200.63|199.03|205.99|204.39|200.42|198.82|0
1638893700000|2021-12-07 16:15:00|200.42|198.82|202.12|200.52|202.76|201.16|199.78|198.18|0
1638894000000|2021-12-07 16:20:00|202.33|200.73|200.4|198.8|202.54|200.94|199.55|197.95|0
1638894300000|2021-12-07 16:25:00|200.83|199.23|201.68|200.08|201.9|200.3|200.4|198.8|0
1638894600000|2021-12-07 16:30:00|201.46|199.86|202.31|200.71|202.95|201.35|199.33|197.73|0
1638894900000|2021-12-07 16:35:00|202.1|200.5|203.37|201.77|204.02|202.42|201.67|200.07|0
1638895200000|2021-12-07 16:40:00|203.59|201.99|202.08|200.48|204.23|202.63|201.65|200.05|0
1638895500000|2021-12-07 16:45:00|201.87|200.27|199.94|198.34|202.51|200.91|199.73|198.13|0
1638895800000|2021-12-07 16:50:00|200.15|198.55|200.57|198.97|202.07|200.47|199.94|198.34|0
1638896100000|2021-12-07 16:55:00|200.36|198.76|200.19|198.59|201.9|200.3|200.19|198.59|0
1638896400000|2021-12-07 17:00:00|200.4|198.8|201.35|199.75|201.47|199.87|200.19|198.59|0
1638896700000|2021-12-07 17:05:00|201.46|199.86|201.03|199.43|202.95|201.35|199.97|198.37|0
1638897000000|2021-12-07 17:10:00|200.82|199.22|202.09|200.49|202.52|200.92|200.82|199.22|0
1638897300000|2021-12-07 17:15:00|202.3|200.7|199.52|197.92|202.73|201.13|198.89|197.29|0
1638897600000|2021-12-07 17:20:00|199.31|197.71|200.37|198.77|201.01|199.41|199.1|197.5|0
1638897900000|2021-12-07 17:25:00|200.15|198.55|200.36|198.76|201.43|199.83|199.72|198.12|0
1638898200000|2021-12-07 17:30:00|200.15|198.55|201.63|200.03|201.85|200.25|200.15|198.55|0
1638898500000|2021-12-07 17:35:00|201.42|199.82|202.26|200.66|202.26|200.66|201.2|199.6|0
1638898800000|2021-12-07 17:40:00|202.05|200.45|201.19|199.59|202.26|200.66|200.98|199.38|0
1638899100000|2021-12-07 17:45:00|200.98|199.38|202.04|200.44|202.25|200.65|200.98|199.38|0
1638899400000|2021-12-07 17:50:00|201.82|200.22|202.46|200.86|203.31|201.71|201.82|200.22|0
1638899700000|2021-12-07 17:55:00|202.67|201.07|204.37|202.77|204.8|203.2|202.67|201.07|0
1638900000000|2021-12-07 18:00:00|204.16|202.56|202.44|200.84|204.16|202.56|202.44|200.84|0
1638900300000|2021-12-07 18:05:00|202.65|201.05|200.09|198.49|203.29|201.69|199.87|198.27|0
1638900600000|2021-12-07 18:10:00|200.3|198.7|198.38|196.78|200.3|198.7|197.53|195.93|0
1638900900000|2021-12-07 18:15:00|198.59|196.99|201.56|199.96|201.56|199.96|198.59|196.99|0
1638901200000|2021-12-07 18:20:00|201.35|199.75|201.66|200.06|202.52|200.92|201.13|199.53|0
1638901500000|2021-12-07 18:25:00|201.45|199.85|201.44|199.84|202.3|200.7|200.81|199.21|0
1638901800000|2021-12-07 18:30:00|201.87|200.27|202.29|200.69|202.5|200.9|200.59|198.99|0
1638902100000|2021-12-07 18:35:00|202.18|200.58|202.28|200.68|202.5|200.9|201.01|199.41|0
1638902400000|2021-12-07 18:40:00|202.07|200.47|203.34|201.74|203.98|202.38|201.64|200.04|0
1638902700000|2021-12-07 18:45:00|203.12|201.52|203.76|202.16|203.97|202.37|202.9|201.3|0
1638903000000|2021-12-07 18:50:00|203.54|201.94|204.39|202.79|206.1|204.5|203.54|201.94|0
1638903300000|2021-12-07 18:55:00|204.17|202.57|203.74|202.14|204.39|202.79|203.1|201.5|0
1638903600000|2021-12-07 19:00:00|203.53|201.93|202.03|200.43|203.53|201.93|200.54|198.94|0
1638903900000|2021-12-07 19:05:00|201.81|200.21|202.02|200.42|202.24|200.64|201.38|199.78|0
1638904200000|2021-12-07 19:10:00|201.81|200.21|202.01|200.41|202.87|201.27|201.17|199.57|0
1638904500000|2021-12-07 19:15:00|201.8|200.2|201.58|199.98|202.22|200.62|201.16|199.56|0
1638904800000|2021-12-07 19:20:00|201.37|199.77|201.78|200.18|202|200.4|200.72|199.12|0
1638905100000|2021-12-07 19:25:00|201.57|199.97|202.2|200.6|203.91|202.31|201.57|199.97|0
1638905400000|2021-12-07 19:30:00|201.78|200.18|200.92|199.32|202.2|200.6|200.92|199.32|0
1638905700000|2021-12-07 19:35:00|201.34|199.74|199.21|197.61|201.56|199.96|197.95|196.35|0
1638906000000|2021-12-07 19:40:00|199.43|197.83|201.12|199.52|201.33|199.73|199|197.4|0
1638906300000|2021-12-07 19:45:00|201.33|199.73|200.9|199.3|201.97|200.37|198.99|197.39|0
1638906600000|2021-12-07 19:50:00|200.47|198.87|202.16|200.56|202.59|200.99|200.05|198.45|0
1638906900000|2021-12-07 19:55:00|201.95|200.35|200.88|199.28|203.01|201.41|199.82|198.22|0
1638907200000|2021-12-07 20:00:00|200.46|198.86|201.94|200.34|202.36|200.76|199.39|197.79|0
1638907500000|2021-12-07 20:05:00|202.15|200.55|201.08|199.48|203.85|202.25|200.65|199.05|0
1638907800000|2021-12-07 20:10:00|201.29|199.69|199.1|197.5|201.29|199.69|198.26|196.66|0
1638908100000|2021-12-07 20:15:00|199.31|197.71|198.98|197.38|200.79|199.19|198.88|197.28|0
1638908400000|2021-12-07 20:20:00|198.88|197.28|194.87|193.27|199.93|198.33|194.87|193.27|0
1638908700000|2021-12-07 20:25:00|195.08|193.48|193.82|192.22|196.34|194.74|193.82|192.22|0
1638909000000|2021-12-07 20:30:00|193.61|192.01|193.18|191.58|195.7|194.1|192.56|190.96|0
1638909300000|2021-12-07 20:35:00|192.76|191.16|190.05|188.45|193.6|192|189.84|188.24|0
1638909600000|2021-12-07 20:40:00|190.25|188.65|192.75|191.15|193.59|191.99|189.63|188.03|0
1638909900000|2021-12-07 20:45:00|192.54|190.94|191.49|189.89|193.58|191.98|189.62|188.02|0
1638910200000|2021-12-07 20:50:00|191.28|189.68|193.57|191.97|194.19|192.59|185.27|183.67|0
1638910500000|2021-12-07 20:55:00|193.36|191.76|199.33|197.73|201.04|199.44|192.52|190.92|0
1638910800000|2021-12-07 21:00:00|200.4|198.8|202.31|200.71|204.88|203.28|200.4|198.8|0
1638911100000|2021-12-07 21:05:00|202.52|200.92|205.94|204.34|206.8|205.2|202.52|200.92|0
1638911400000|2021-12-07 21:10:00|205.51|203.91|205.72|204.12|206.58|204.98|204.44|202.84|0
1638911700000|2021-12-07 21:15:00|205.06|203.06|209.24|207.24|210.11|208.11|205.06|203.06|0
1638912000000|2021-12-07 21:20:00|209.03|207.03|208.37|206.37|209.24|207.24|207.72|205.72|0
1638912300000|2021-12-07 21:25:00|208.59|206.59|208.36|206.36|209.23|207.23|208.36|206.36|0
1638912600000|2021-12-07 21:30:00|208.58|206.58|209.44|207.44|210.09|208.09|208.36|206.36|0
1638912900000|2021-12-07 21:35:00|209.65|207.65|208.78|206.78|209.65|207.65|208.78|206.78|0
1638913200000|2021-12-07 21:40:00|209|207|210.51|208.51|210.51|208.51|208.99|206.99|0
1638913500000|2021-12-07 21:45:00|210.29|208.29|209.2|207.2|210.51|208.51|209.2|207.2|0
1638913800000|2021-12-07 21:50:00|208.98|206.98|209.19|207.19|209.85|207.85|208.98|206.98|0
1638914100000|2021-12-07 21:55:00|208.98|206.98|208.64|206.64|209.4|207.4|208.64|206.64|0
1638914400000|2021-12-07 22:00:00|208.86|206.86|208.83|206.83|209.09|207.09|208.83|206.83|0
1638914700000|2021-12-07 22:05:00|208.93|206.93|208.92|206.92|209.08|207.08|208.86|206.86|0
1638915000000|2021-12-07 22:10:00|208.88|206.88|209.07|207.07|209.07|207.07|208.88|206.88|0
1638915300000|2021-12-07 22:15:00|209.04|207.04|208.94|206.94|209.04|207.04|208.87|206.87|0
1638915600000|2021-12-07 22:20:00|208.84|206.84|209.44|207.44|209.76|207.76|208.84|206.84|0
1638915900000|2021-12-07 22:25:00|209.43|207.43|209.56|207.56|209.85|207.85|209.21|207.21|0
1638916200000|2021-12-07 22:30:00|209.58|207.58|209.52|207.52|209.58|207.58|209.08|207.08|0
1638916500000|2021-12-07 22:35:00|209.55|207.55|209.2|207.2|209.57|207.57|209.2|207.2|0
1638916800000|2021-12-07 22:40:00|209.13|207.13|208.97|206.97|209.22|207.22|208.97|206.97|0
1638917100000|2021-12-07 22:45:00|209|207|209.05|207.05|209.4|207.4|209|207|0
1638917400000|2021-12-07 22:50:00|209.09|207.09|209.71|207.71|210.03|208.03|209.09|207.09|0
1638917700000|2021-12-07 22:55:00|209.74|207.74|209.52|207.52|209.9|207.9|209.42|207.42|0
1638918000000|2021-12-07 23:00:00|209.2|207.2|204.56|202.56|210.07|208.07|204.02|202.02|0
1638918300000|2021-12-07 23:05:00|204.34|202.34|203.48|201.48|204.77|202.77|203.37|201.37|0
1638918600000|2021-12-07 23:10:00|203.58|201.58|203.47|201.47|203.79|201.79|202.19|200.19|0
1638918900000|2021-12-07 23:15:00|203.25|201.25|204.11|202.11|204.32|202.32|203.25|201.25|0
1638919200000|2021-12-07 23:20:00|203.68|201.68|203.88|201.88|204.42|202.42|202.6|200.6|0
1638919500000|2021-12-07 23:25:00|203.67|201.67|202.8|200.8|203.67|201.67|202.38|200.38|0
1638919800000|2021-12-07 23:30:00|203.02|201.02|202.79|200.79|203.23|201.23|202.58|200.58|0
1638920100000|2021-12-07 23:35:00|202.68|200.68|203.96|201.96|204.51|202.51|202.58|200.58|0
1638920400000|2021-12-07 23:40:00|203.86|201.86|203.85|201.85|204.5|202.5|203.32|201.32|0
1638920700000|2021-12-07 23:45:00|203.42|201.42|204.28|202.28|205.57|203.57|203.21|201.21|0
1638921000000|2021-12-07 23:50:00|204.16|202.16|204.7|202.7|204.92|202.92|203.85|201.85|0
1638921300000|2021-12-07 23:55:00|204.59|202.59|203.83|201.83|205.13|203.13|202.97|200.97|0
1638921600000|2021-12-08 00:00:00|203.62|201.62|202.75|200.75|203.83|201.83|201.89|199.89|0
1638921900000|2021-12-08 00:05:00|202.85|200.85|201.67|199.67|202.85|200.85|200.82|198.82|0
1638922200000|2021-12-08 00:10:00|201.46|199.46|200.59|198.59|201.67|199.67|199.95|197.95|0
1638922500000|2021-12-08 00:15:00|200.38|198.38|200.05|198.05|201.02|199.02|199.31|197.31|0
1638922800000|2021-12-08 00:20:00|200.16|198.16|198.97|196.97|200.58|198.58|198.44|196.44|0
1638923100000|2021-12-08 00:25:00|199.08|197.08|202.28|200.28|202.28|200.28|199.08|197.08|0
1638923400000|2021-12-08 00:30:00|202.39|200.39|204.75|202.75|204.86|202.86|202.39|200.39|0
1638923700000|2021-12-08 00:35:00|204.64|202.64|203.77|201.77|204.86|202.86|203.56|201.56|0
1638924000000|2021-12-08 00:40:00|203.99|201.99|206.14|204.14|206.24|204.24|203.77|201.77|0
1638924300000|2021-12-08 00:45:00|205.92|203.92|206.35|204.35|207.21|205.21|205.7|203.7|0
1638924600000|2021-12-08 00:50:00|206.45|204.45|208.07|206.07|208.07|206.07|206.45|204.45|0
1638924900000|2021-12-08 00:55:00|207.85|205.85|212.63|210.63|212.63|210.63|207.85|205.85|0
1638925200000|2021-12-08 01:00:00|213.28|211.28|209.79|207.79|213.28|211.28|209.57|207.57|0
1638925500000|2021-12-08 01:05:00|210.01|208.01|208.7|206.7|210.01|208.01|207.4|205.4|0
1638925800000|2021-12-08 01:10:00|208.48|206.48|209.45|207.45|210|208|208.26|206.26|0
1638926100000|2021-12-08 01:15:00|209.56|207.56|209.12|207.12|209.99|207.99|208.69|206.69|0
1638926400000|2021-12-08 01:20:00|208.9|206.9|207.38|205.38|208.9|206.9|206.73|204.73|0
1638926700000|2021-12-08 01:25:00|206.94|204.94|207.8|205.8|208.46|206.46|206.94|204.94|0
1638927000000|2021-12-08 01:30:00|208.12|206.12|205.85|203.85|208.45|206.45|204.77|202.77|0
1638927300000|2021-12-08 01:35:00|206.07|204.07|206.49|204.49|208.01|206.01|206.06|204.06|0
1638927600000|2021-12-08 01:40:00|206.59|204.59|207.57|205.57|208.87|206.87|206.49|204.49|0
1638927900000|2021-12-08 01:45:00|207.78|205.78|206.69|204.69|208|206|206.48|204.48|0
1638928200000|2021-12-08 01:50:00|206.91|204.91|207.55|205.55|208.64|206.64|206.91|204.91|0
1638928500000|2021-12-08 01:55:00|207.87|205.87|208.19|206.19|208.63|206.63|207.76|205.76|0
1638928800000|2021-12-08 02:00:00|208.41|206.41|210.58|208.58|210.8|208.8|207.98|205.98|0
1638929100000|2021-12-08 02:05:00|210.46|208.46|209.92|207.92|210.79|208.79|209.71|207.71|0
1638929400000|2021-12-08 02:10:00|210.02|208.02|211.32|209.32|211.65|209.65|209.7|207.7|0
1638929700000|2021-12-08 02:15:00|211.43|209.43|214.49|212.49|216.68|214.68|211.22|209.22|0
1638930000000|2021-12-08 02:20:00|214.59|212.59|212.73|210.73|214.93|212.93|212.73|210.73|0
1638930300000|2021-12-08 02:25:00|212.51|210.51|212.29|210.29|212.73|210.73|211.64|209.64|0
1638930600000|2021-12-08 02:30:00|212.07|210.07|212.82|210.82|213.15|211.15|210.11|208.11|0
1638930900000|2021-12-08 02:35:00|212.72|210.72|213.47|211.47|213.8|211.8|212.71|210.71|0
1638931200000|2021-12-08 02:40:00|213.69|211.69|213.8|211.8|214.02|212.02|211.83|209.83|0
1638931500000|2021-12-08 02:45:00|214.23|212.23|214.77|212.77|216.2|214.2|213.79|211.79|0
1638931800000|2021-12-08 02:50:00|214.67|212.67|213.17|211.17|215.54|213.54|212.95|210.95|0
1638932100000|2021-12-08 02:55:00|213.39|211.39|213.27|211.27|213.82|211.82|212.5|210.5|0
1638932400000|2021-12-08 03:00:00|213.38|211.38|212.93|210.93|213.38|211.38|211.62|209.62|0
1638932700000|2021-12-08 03:05:00|212.71|210.71|212.93|210.93|212.93|210.93|211.83|209.83|0
1638933000000|2021-12-08 03:10:00|212.71|210.71|212.81|210.81|213.14|211.14|212.05|210.05|0
1638933300000|2021-12-08 03:15:00|212.7|210.7|213.13|211.13|214.68|212.68|212.7|210.7|0
1638933600000|2021-12-08 03:20:00|212.91|210.91|213.13|211.13|213.13|211.13|212.03|210.03|0
1638933900000|2021-12-08 03:25:00|212.69|210.69|212.24|210.24|213.78|211.78|212.02|210.02|0
1638934200000|2021-12-08 03:30:00|212.02|210.02|214.32|212.32|214.54|212.54|212.02|210.02|0
1638934500000|2021-12-08 03:35:00|214.44|212.44|215.31|213.31|215.53|213.53|213.55|211.55|0
1638934800000|2021-12-08 03:40:00|215.42|213.42|215.41|213.41|216.74|214.74|215.3|213.3|0
1638935100000|2021-12-08 03:45:00|215.3|213.3|214.42|212.42|215.63|213.63|214.2|212.2|0
1638935400000|2021-12-08 03:50:00|214.64|212.64|215.29|213.29|215.51|213.51|214.42|212.42|0
1638935700000|2021-12-08 03:55:00|215.18|213.18|214.4|212.4|215.29|213.29|214.18|212.18|0
1638936000000|2021-12-08 04:00:00|214.62|212.62|214.72|212.72|215.28|213.28|214.4|212.4|0
1638936300000|2021-12-08 04:05:00|214.62|212.62|214.83|212.83|215.5|213.5|214.5|212.5|0
1638936600000|2021-12-08 04:10:00|214.72|212.72|215.49|213.49|215.93|213.93|214.39|212.39|0
1638936900000|2021-12-08 04:15:00|215.59|213.59|215.48|213.48|216.15|214.15|215.48|213.48|0
1638937200000|2021-12-08 04:20:00|215.26|213.26|215.69|213.69|216.14|214.14|215.26|213.26|0
1638937500000|2021-12-08 04:25:00|215.92|213.92|215.69|213.69|216.13|214.13|215.47|213.47|0
1638937800000|2021-12-08 04:30:00|215.79|213.79|215.68|213.68|216.13|214.13|215.46|213.46|0
1638938100000|2021-12-08 04:35:00|215.9|213.9|214.57|212.57|215.9|213.9|214.35|212.35|0
1638938400000|2021-12-08 04:40:00|214.35|212.35|214.34|212.34|214.57|212.57|213.47|211.47|0
1638938700000|2021-12-08 04:45:00|214.56|212.56|213.46|211.46|214.56|212.56|213.34|211.34|0
1638939000000|2021-12-08 04:50:00|213.68|211.68|212.13|210.13|213.68|211.68|212.13|210.13|0
1638939300000|2021-12-08 04:55:00|212.24|210.24|213.66|211.66|214.11|212.11|211.91|209.91|0
1638939600000|2021-12-08 05:00:00|213.77|211.77|213.44|211.44|214.76|212.76|213.22|211.22|0
1638939900000|2021-12-08 05:05:00|213.32|211.32|211.67|209.67|213.44|211.44|211.24|209.24|0
1638940200000|2021-12-08 05:10:00|212.11|210.11|211.22|209.22|212.11|210.11|210.35|208.35|0
1638940500000|2021-12-08 05:15:00|211.44|209.44|210.78|208.78|211.66|209.66|210.56|208.56|0
1638940800000|2021-12-08 05:20:00|211|209|210.55|208.55|211.44|209.44|210.34|208.34|0
1638941100000|2021-12-08 05:25:00|210.66|208.66|212.08|210.08|212.31|210.31|210.55|208.55|0
1638941400000|2021-12-08 05:30:00|211.86|209.86|210.21|208.21|211.86|209.86|209.66|207.66|0
1638941700000|2021-12-08 05:35:00|210.32|208.32|210.97|208.97|211.3|209.3|210.1|208.1|0
1638942000000|2021-12-08 05:40:00|210.86|208.86|210.53|208.53|211.19|209.19|210.31|208.31|0
1638942300000|2021-12-08 05:45:00|210.31|208.31|210.3|208.3|210.53|208.53|209.65|207.65|0
1638942600000|2021-12-08 05:50:00|210.19|208.19|211.17|209.17|211.39|209.39|210.19|208.19|0
1638942900000|2021-12-08 05:55:00|211.39|209.39|214.69|212.69|214.91|212.91|211.28|209.28|0
1638943200000|2021-12-08 06:00:00|214.47|212.47|213.69|211.69|215.13|213.13|212.48|210.48|0
1638943500000|2021-12-08 06:05:00|213.8|211.8|213.24|211.24|213.8|211.8|212.7|210.7|0
1638943800000|2021-12-08 06:10:00|213.35|211.35|211.47|209.47|213.57|211.57|211.37|209.37|0
1638944100000|2021-12-08 06:15:00|211.58|209.58|212.34|210.34|212.68|210.68|211.58|209.58|0
1638944400000|2021-12-08 06:20:00|212.24|210.24|211.35|209.35|213.34|211.34|211.35|209.35|0
1638944700000|2021-12-08 06:25:00|211.79|209.79|213.11|211.11|213.11|211.11|211.46|209.46|0
1638945000000|2021-12-08 06:30:00|212.89|210.89|212.66|210.66|213.43|211.43|212|210|0
1638945300000|2021-12-08 06:35:00|212.44|210.44|210.67|208.67|212.44|210.44|210.67|208.67|0
1638945600000|2021-12-08 06:40:00|210.56|208.56|210.45|208.45|211.11|209.11|210.01|208.01|0
1638945900000|2021-12-08 06:45:00|210.33|208.33|211.1|209.1|211.32|209.32|210.01|208.01|0
1638946200000|2021-12-08 06:50:00|210.98|208.98|210.43|208.43|211.76|209.76|210.21|208.21|0
1638946500000|2021-12-08 06:55:00|210.65|208.65|210.87|208.87|211.31|209.31|210.21|208.21|0
1638946800000|2021-12-08 07:00:00|210.53|208.53|209.43|207.43|212.29|210.29|209.32|207.32|0
1638947100000|2021-12-08 07:05:00|209.54|207.54|206.91|204.91|210.86|208.86|206.69|204.69|0
1638947400000|2021-12-08 07:10:00|207.01|205.01|208.1|206.1|208.21|206.21|205.82|203.82|0
1638947700000|2021-12-08 07:15:00|208.21|206.21|208.27|206.27|208.82|206.82|206.9|204.9|0
1638948000000|2021-12-08 07:20:00|208.39|206.39|206.8|204.8|208.55|206.55|206.8|204.8|0
1638948300000|2021-12-08 07:25:00|206.37|204.37|205.93|203.93|207.23|205.23|204.64|202.64|0
1638948600000|2021-12-08 07:30:00|206.15|204.15|206.36|204.36|206.57|204.57|205.28|203.28|0
1638948900000|2021-12-08 07:35:00|206.57|204.57|206.78|204.78|207.87|205.87|206.03|204.03|0
1638949200000|2021-12-08 07:40:00|206.57|204.57|206.34|204.34|207|205|205.48|203.48|0
1638949500000|2021-12-08 07:45:00|206.56|204.56|208.29|206.29|208.72|206.72|206.12|204.12|0
1638949800000|2021-12-08 07:50:00|208.61|206.61|207.63|205.63|208.72|206.72|207.19|205.19|0
1638950100000|2021-12-08 07:55:00|207.84|205.84|209.58|207.58|209.8|207.8|207.84|205.84|0
1638950400000|2021-12-08 08:00:00|209.46|207.46|209.79|207.79|211.97|209.97|208.05|206.05|0
1638950700000|2021-12-08 08:05:00|210.46|208.86|210.45|208.85|211.98|210.38|209.58|207.98|0
1638951000000|2021-12-08 08:10:00|210.23|208.63|207.83|206.23|211.98|210.38|207.83|206.23|0
1638951300000|2021-12-08 08:15:00|208.27|206.67|207.17|205.57|208.27|206.67|205.66|204.06|0
1638951600000|2021-12-08 08:20:00|206.96|205.36|208.57|206.97|208.91|207.31|205.44|203.84|0
1638951900000|2021-12-08 08:25:00|208.47|206.87|209.99|208.39|211.3|209.7|208.03|206.43|0
1638952200000|2021-12-08 08:30:00|209.55|207.95|212.7|211.1|212.82|211.22|208.68|207.08|0
1638952500000|2021-12-08 08:35:00|212.82|211.22|212.59|210.99|213.57|211.97|211.72|210.12|0
1638952800000|2021-12-08 08:40:00|212.37|210.77|212.37|210.77|212.59|210.99|211.5|209.9|0
1638953100000|2021-12-08 08:45:00|212.15|210.55|211.05|209.45|212.8|211.2|210.72|209.12|0
1638953400000|2021-12-08 08:50:00|210.93|209.33|211.7|210.1|211.8|210.2|209.52|207.92|0
1638953700000|2021-12-08 08:55:00|211.04|209.44|213.44|211.84|213.44|211.84|211.04|209.44|0
1638954000000|2021-12-08 09:00:00|213.22|211.62|212.12|210.52|213.22|211.62|211.03|209.43|0
1638954300000|2021-12-08 09:05:00|211.9|210.3|212.33|210.73|213.21|211.61|211.24|209.64|0
1638954600000|2021-12-08 09:10:00|212.11|210.51|210.79|209.19|212.22|210.62|210.14|208.54|0
1638954900000|2021-12-08 09:15:00|210.36|208.76|209.48|207.88|210.79|209.19|209.26|207.66|0
1638955200000|2021-12-08 09:20:00|209.7|208.1|209.04|207.44|210.57|208.97|207.95|206.35|0
1638955500000|2021-12-08 09:25:00|209.25|207.65|207.72|206.12|209.58|207.98|207.61|206.01|0
1638955800000|2021-12-08 09:30:00|207.83|206.23|206.63|205.03|207.94|206.34|206.2|204.6|0
1638956100000|2021-12-08 09:35:00|206.41|204.81|209.67|208.07|209.67|208.07|206.2|204.6|0
1638956400000|2021-12-08 09:40:00|209.89|208.29|208.79|207.19|210.1|208.5|208.79|207.19|0
1638956700000|2021-12-08 09:45:00|208.57|206.97|206.83|205.23|208.79|207.19|205.74|204.14|0
1638957000000|2021-12-08 09:50:00|207.26|205.66|206.92|205.32|207.69|206.09|206.6|205|0
1638957300000|2021-12-08 09:55:00|206.82|205.22|207.9|206.3|208.77|207.17|206.82|205.22|0
1638957600000|2021-12-08 10:00:00|208.33|206.73|207.24|205.64|208.55|206.95|207.13|205.53|0
1638957900000|2021-12-08 10:05:00|207.13|205.53|208.32|206.72|208.32|206.72|206.59|204.99|0
1638958200000|2021-12-08 10:10:00|208.1|206.5|208.31|206.71|208.53|206.93|207.66|206.06|0
1638958500000|2021-12-08 10:15:00|208.09|206.49|208.09|206.49|208.31|206.71|207.44|205.84|0
1638958800000|2021-12-08 10:20:00|208.3|206.7|207.86|206.26|208.52|206.92|207.75|206.15|0
1638959100000|2021-12-08 10:25:00|207.64|206.04|205.9|204.3|207.86|206.26|205.9|204.3|0
1638959400000|2021-12-08 10:30:00|205.68|204.08|204.38|202.78|206.11|204.51|203.51|201.91|0
1638959700000|2021-12-08 10:35:00|203.94|202.34|200.27|198.67|203.94|202.34|199.84|198.24|0
1638960000000|2021-12-08 10:40:00|200.49|198.89|201.46|199.86|202.75|201.15|199.63|198.03|0
1638960300000|2021-12-08 10:45:00|201.24|199.64|201.23|199.63|202.2|200.6|199.95|198.35|0
1638960600000|2021-12-08 10:50:00|201.45|199.85|200.8|199.2|202.09|200.49|200.37|198.77|0
1638960900000|2021-12-08 10:55:00|201.11|199.51|199.5|197.9|201.87|200.27|199.5|197.9|0
1638961200000|2021-12-08 11:00:00|199.08|197.48|197.27|195.67|200.14|198.54|197.27|195.67|0
1638961500000|2021-12-08 11:05:00|197.48|195.88|198.96|197.36|198.97|197.37|196.63|195.03|0
1638961800000|2021-12-08 11:10:00|199.18|197.58|202.81|201.21|204.1|202.5|199.18|197.58|0
1638962100000|2021-12-08 11:15:00|203.24|201.64|202.58|200.98|203.67|202.07|201.3|199.7|0
1638962400000|2021-12-08 11:20:00|202.47|200.87|201.5|199.9|204.73|203.13|201.29|199.69|0
1638962700000|2021-12-08 11:25:00|201.29|199.69|201.71|200.11|202.36|200.76|200.86|199.26|0
1638963000000|2021-12-08 11:30:00|201.28|199.68|202.56|200.96|203.42|201.82|201.17|199.57|0
1638963300000|2021-12-08 11:35:00|202.78|201.18|203.2|201.6|203.42|201.82|201.27|199.67|0
1638963600000|2021-12-08 11:40:00|203.41|201.81|204.48|202.88|204.91|203.31|202.34|200.74|0
1638963900000|2021-12-08 11:45:00|204.37|202.77|213.8|212.2|219.73|218.13|200.83|199.23|0
1638964200000|2021-12-08 11:50:00|213.15|211.55|220.16|218.56|220.83|219.23|211.84|210.24|0
1638964500000|2021-12-08 11:55:00|220.38|218.78|215.1|213.5|222.7|221.1|215.1|213.5|0
1638964800000|2021-12-08 12:00:00|216.64|215.04|219.05|217.45|221.14|219.54|216.2|214.6|0
1638965100000|2021-12-08 12:05:00|219.27|217.67|213.12|211.52|219.93|218.33|213.12|211.52|0
1638965400000|2021-12-08 12:10:00|213.34|211.74|211.8|210.2|213.34|211.74|209.85|208.25|0
1638965700000|2021-12-08 12:15:00|212.02|210.42|211.14|209.54|212.24|210.64|208.1|206.5|0
1638966000000|2021-12-08 12:20:00|210.92|209.32|209.52|207.92|211.79|210.19|209.08|207.48|0
1638966300000|2021-12-08 12:25:00|209.4|207.8|211.47|209.87|212.13|210.53|208.86|207.26|0
1638966600000|2021-12-08 12:30:00|211.04|209.44|211.68|210.08|212.34|210.74|210.38|208.78|0
1638966900000|2021-12-08 12:35:00|211.57|209.97|210.47|208.87|212.12|210.52|209.5|207.9|0
1638967200000|2021-12-08 12:40:00|210.58|208.98|207.31|205.71|211.02|209.42|207.1|205.5|0
1638967500000|2021-12-08 12:45:00|206.88|205.28|205.57|203.97|207.63|206.03|204.49|202.89|0
1638967800000|2021-12-08 12:50:00|205.79|204.19|206.86|205.26|207.52|205.92|205.35|203.75|0
1638968100000|2021-12-08 12:55:00|206.43|204.83|208.26|206.66|208.38|206.78|205.78|204.18|0
1638968400000|2021-12-08 13:00:00|208.59|206.99|206.63|205.03|208.59|206.99|205.55|203.95|0
1638968700000|2021-12-08 13:05:00|206.2|204.6|206.62|205.02|208.58|206.98|205.98|204.38|0
1638969000000|2021-12-08 13:10:00|207.06|205.46|208.79|207.19|209.23|207.63|206.84|205.24|0
1638969300000|2021-12-08 13:15:00|208.36|206.76|207.48|205.88|209.22|207.62|207.48|205.88|0
1638969600000|2021-12-08 13:20:00|207.26|205.66|205.74|204.14|207.48|205.88|205.74|204.14|0
1638969900000|2021-12-08 13:25:00|205.52|203.92|207.03|205.43|208.33|206.73|205.52|203.92|0
1638970200000|2021-12-08 13:30:00|206.38|204.78|206.37|204.77|207.25|205.65|205.51|203.91|0
1638970500000|2021-12-08 13:35:00|206.48|204.88|204.85|203.25|206.8|205.2|204.41|202.81|0
1638970800000|2021-12-08 13:40:00|204.63|203.03|205.71|204.11|206.36|204.76|204.2|202.6|0
1638971100000|2021-12-08 13:45:00|205.49|203.89|205.26|203.66|206.36|204.76|204.18|202.58|0
1638971400000|2021-12-08 13:50:00|205.05|203.45|205.26|203.66|205.7|204.1|203.96|202.36|0
1638971700000|2021-12-08 13:55:00|205.04|203.44|205.31|203.71|205.69|204.09|204.55|202.95|0
1638972000000|2021-12-08 14:00:00|205.09|203.49|202.7|201.1|205.74|204.14|202.7|201.1|0
1638972300000|2021-12-08 14:05:00|202.49|200.89|202.05|200.45|203.78|202.18|202.05|200.45|0
1638972600000|2021-12-08 14:10:00|202.26|200.66|202.26|200.66|203.12|201.52|201.83|200.23|0
1638972900000|2021-12-08 14:15:00|202.04|200.44|201.82|200.22|203.12|201.52|201.82|200.22|0
1638973200000|2021-12-08 14:20:00|202.03|200.43|202.67|201.07|203.11|201.51|201.82|200.22|0
1638973500000|2021-12-08 14:25:00|202.89|201.29|203.31|201.71|203.97|202.37|202.67|201.07|0
1638973800000|2021-12-08 14:30:00|203.75|202.15|201.36|199.76|205.48|203.88|196|194.4|0
1638974100000|2021-12-08 14:35:00|201.15|199.55|194.71|193.11|202.87|201.27|193.65|192.05|0
1638974400000|2021-12-08 14:40:00|195.13|193.53|200.92|199.32|202.65|201.05|194.71|193.11|0
1638974700000|2021-12-08 14:45:00|201.35|199.75|204.37|202.77|204.37|202.77|199.41|197.81|0
1638975000000|2021-12-08 14:50:00|203.5|201.9|204.79|203.19|208.5|206.9|202.85|201.25|0
1638975300000|2021-12-08 14:55:00|204.58|202.98|199.17|197.57|204.58|202.98|197.89|196.29|0
1638975600000|2021-12-08 15:00:00|198.85|197.25|200.67|199.07|203.81|202.21|198.74|197.14|0
1638975900000|2021-12-08 15:05:00|200.46|198.86|197.87|196.27|203.48|201.88|196.37|194.77|0
1638976200000|2021-12-08 15:10:00|198.08|196.48|199.15|197.55|201.95|200.35|197.44|195.84|0
1638976500000|2021-12-08 15:15:00|198.72|197.12|199.14|197.54|201.52|199.92|198.72|197.12|0
1638976800000|2021-12-08 15:20:00|200|198.4|202.8|201.2|204.1|202.5|199.57|197.97|0
1638977100000|2021-12-08 15:25:00|202.58|200.98|191.99|190.39|203.02|201.42|191.99|190.39|0
1638977400000|2021-12-08 15:30:00|193.48|191.88|195.19|193.59|199.5|197.9|193.48|191.88|0
1638977700000|2021-12-08 15:35:00|195.08|193.48|194.33|192.73|195.19|193.59|193.05|191.45|0
1638978000000|2021-12-08 15:40:00|193.9|192.3|193.42|191.82|196.04|194.44|191.76|190.16|0
1638978300000|2021-12-08 15:45:00|193.21|191.61|193.42|191.82|194.28|192.68|189.13|187.53|0
1638978600000|2021-12-08 15:50:00|193.2|191.6|190.83|189.23|193.85|192.25|190.41|188.81|0
1638978900000|2021-12-08 15:55:00|191.05|189.45|187.72|186.12|191.69|190.09|187.72|186.12|0
1638979200000|2021-12-08 16:00:00|188.26|186.66|188.25|186.65|188.9|187.3|186.34|184.74|0
1638979500000|2021-12-08 16:05:00|188.47|186.87|190.6|189|191.02|189.42|186.76|185.16|0
1638979800000|2021-12-08 16:10:00|190.17|188.57|192.95|191.35|193.59|191.99|190.17|188.57|0
1638980100000|2021-12-08 16:15:00|192.73|191.13|190.95|189.35|193.59|191.99|190.09|188.49|0
1638980400000|2021-12-08 16:20:00|191.16|189.56|191.8|190.2|192.02|190.42|190.09|188.49|0
1638980700000|2021-12-08 16:25:00|192.02|190.42|195.04|193.44|195.04|193.44|192.02|190.42|0
1638981000000|2021-12-08 16:30:00|194.82|193.22|192.55|190.95|196.46|194.86|191.04|189.44|0
1638981300000|2021-12-08 16:35:00|191.68|190.08|192.11|190.51|192.76|191.16|191.03|189.43|0
1638981600000|2021-12-08 16:40:00|192.32|190.72|192.75|191.15|194.27|192.67|191.46|189.86|0
1638981900000|2021-12-08 16:45:00|193.18|191.58|194.82|193.22|195.69|194.09|192.75|191.15|0
1638982200000|2021-12-08 16:50:00|194.93|193.33|195.9|194.3|197.66|196.06|193.95|192.35|0
1638982500000|2021-12-08 16:55:00|195.69|194.09|196.12|194.52|196.34|194.74|194.59|192.99|0
1638982800000|2021-12-08 17:00:00|195.9|194.3|195.45|193.85|196.77|195.17|193.93|192.33|0
1638983100000|2021-12-08 17:05:00|195.02|193.42|195.01|193.41|196.32|194.72|193.49|191.89|0
1638983400000|2021-12-08 17:10:00|195.45|193.85|196.1|194.5|196.97|195.37|195.01|193.41|0
1638983700000|2021-12-08 17:15:00|195.88|194.28|193.91|192.31|195.98|194.38|193.48|191.88|0
1638984000000|2021-12-08 17:20:00|193.69|192.09|193.25|191.65|193.91|192.31|190.87|189.27|0
1638984300000|2021-12-08 17:25:00|193.03|191.43|193.68|192.08|193.9|192.3|192.6|191|0
1638984600000|2021-12-08 17:30:00|193.89|192.29|194.32|192.72|194.98|193.38|193.02|191.42|0
1638984900000|2021-12-08 17:35:00|194.54|192.94|196.06|194.46|196.06|194.46|193.23|191.63|0
1638985200000|2021-12-08 17:40:00|195.84|194.24|198.03|196.43|198.24|196.64|195.84|194.24|0
1638985500000|2021-12-08 17:45:00|198.02|196.42|196.71|195.11|199.34|197.74|196.26|194.66|0
1638985800000|2021-12-08 17:50:00|196.93|195.33|197.8|196.2|198.25|196.65|196.26|194.66|0
1638986100000|2021-12-08 17:55:00|197.47|195.87|196.25|194.65|198.24|196.64|196.25|194.65|0
1638986400000|2021-12-08 18:00:00|196.36|194.76|196.69|195.09|197.13|195.53|195.37|193.77|0
1638986700000|2021-12-08 18:05:00|196.57|194.97|196.9|195.3|197.56|195.96|195.36|193.76|0
1638987000000|2021-12-08 18:10:00|197.12|195.52|197.12|195.52|197.78|196.18|195.58|193.98|0
1638987300000|2021-12-08 18:15:00|196.89|195.29|199.1|197.5|199.55|197.95|196.89|195.29|0
1638987600000|2021-12-08 18:20:00|198.88|197.28|197.99|196.39|198.88|197.28|197.33|195.73|0
1638987900000|2021-12-08 18:25:00|198.21|196.61|199.09|197.49|199.09|197.49|197.98|196.38|0
1638988200000|2021-12-08 18:30:00|198.87|197.27|198.2|196.6|199.09|197.49|197.31|195.71|0
1638988500000|2021-12-08 18:35:00|198.42|196.82|199.52|197.92|200.19|198.59|197.97|196.37|0
1638988800000|2021-12-08 18:40:00|199.3|197.7|201.95|200.35|202.18|200.58|199.07|197.47|0
1638989100000|2021-12-08 18:45:00|202.18|200.58|201.73|200.13|202.84|201.24|201.51|199.91|0
1638989400000|2021-12-08 18:50:00|201.95|200.35|201.72|200.12|202.39|200.79|200.83|199.23|0
1638989700000|2021-12-08 18:55:00|201.94|200.34|199.72|198.12|202.39|200.79|199.16|197.56|0
1638990000000|2021-12-08 19:00:00|199.71|198.11|201.26|199.66|201.93|200.33|198.83|197.23|0
1638990300000|2021-12-08 19:05:00|201.49|199.89|200.37|198.77|201.71|200.11|199.04|197.44|0
1638990600000|2021-12-08 19:10:00|200.15|198.55|197.7|196.1|200.37|198.77|197.7|196.1|0
1638990900000|2021-12-08 19:15:00|197.92|196.32|198.36|196.76|199.03|197.43|195.93|194.33|0
1638991200000|2021-12-08 19:20:00|197.92|196.32|200.13|198.53|200.13|198.53|197.03|195.43|0
1638991500000|2021-12-08 19:25:00|199.91|198.31|201.23|199.63|201.46|199.86|199.68|198.08|0
1638991800000|2021-12-08 19:30:00|201.46|199.86|200.78|199.18|201.68|200.08|199.9|198.3|0
1638992100000|2021-12-08 19:35:00|201|199.4|199.44|197.84|201.45|199.85|198.78|197.18|0
1638992400000|2021-12-08 19:40:00|199.67|198.07|199.88|198.28|200.55|198.95|198.78|197.18|0
1638992700000|2021-12-08 19:45:00|200.1|198.5|199.65|198.05|200.99|199.39|199.43|197.83|0
1638993000000|2021-12-08 19:50:00|199.43|197.83|200.98|199.38|201.65|200.05|199.43|197.83|0
1638993300000|2021-12-08 19:55:00|201.2|199.6|203.65|202.05|204.1|202.5|201.2|199.6|0
1638993600000|2021-12-08 20:00:00|203.42|201.82|202.97|201.37|204.54|202.94|202.08|200.48|0
1638993900000|2021-12-08 20:05:00|202.75|201.15|202.52|200.92|203.86|202.26|202.08|200.48|0
1638994200000|2021-12-08 20:10:00|202.85|201.25|203.41|201.81|205.2|203.6|202.74|201.14|0
1638994500000|2021-12-08 20:15:00|203.18|201.58|203.18|201.58|204.3|202.7|202.96|201.36|0
1638994800000|2021-12-08 20:20:00|203.4|201.8|206.53|204.93|206.75|205.15|203.18|201.58|0
1638995100000|2021-12-08 20:25:00|206.75|205.15|206.74|205.14|207.2|205.6|205.63|204.03|0
1638995400000|2021-12-08 20:30:00|206.97|205.37|206.74|205.14|207.64|206.04|205.4|203.8|0
1638995700000|2021-12-08 20:35:00|206.51|204.91|205.17|203.57|207.19|205.59|204.94|203.34|0
1638996000000|2021-12-08 20:40:00|205.39|203.79|204.04|202.44|207.18|205.58|203.82|202.22|0
1638996300000|2021-12-08 20:45:00|204.15|202.55|206.05|204.45|206.73|205.13|204.04|202.44|0
1638996600000|2021-12-08 20:50:00|206.27|204.67|209.47|207.87|210.38|208.78|206.27|204.67|0
1638996900000|2021-12-08 20:55:00|209.7|208.1|205.6|204|210.15|208.55|205.6|204|0
1638997200000|2021-12-08 21:00:00|205.83|204.23|205.37|203.77|207.41|205.81|205.37|203.77|0
1638997500000|2021-12-08 21:05:00|205.82|204.22|205.37|203.77|207.18|205.58|204.92|203.32|0
1638997800000|2021-12-08 21:10:00|205.82|204.22|205.81|204.21|206.95|205.35|205.14|203.54|0
1638998100000|2021-12-08 21:15:00|206.01|204.01|206.01|204.01|206.24|204.24|205.56|203.56|0
1638998400000|2021-12-08 21:20:00|206.23|204.23|207.36|205.36|207.47|205.47|206.01|204.01|0
1638998700000|2021-12-08 21:25:00|207.47|205.47|206.9|204.9|207.47|205.47|206.9|204.9|0
1638999000000|2021-12-08 21:30:00|207.13|205.13|206.45|204.45|207.13|205.13|206.22|204.22|0
1638999300000|2021-12-08 21:35:00|206.67|204.67|206.89|204.89|207|205|206.44|204.44|0
1638999600000|2021-12-08 21:40:00|206.67|204.67|206.44|204.44|206.89|204.89|206.44|204.44|0
1638999900000|2021-12-08 21:45:00|206.66|204.66|207.11|205.11|207.34|205.34|206.66|204.66|0
1639000200000|2021-12-08 21:50:00|207.34|205.34|206.43|204.43|207.56|205.56|206.43|204.43|0
1639000500000|2021-12-08 21:55:00|206.2|204.2|205.4|203.4|206.2|204.2|204.61|202.61|0
1639000800000|2021-12-08 22:00:00|205.17|203.17|205.24|203.24|205.27|203.27|205.1|203.1|0
1639001100000|2021-12-08 22:05:00|205.34|203.34|205.39|203.39|205.43|203.43|205.33|203.33|0
1639001400000|2021-12-08 22:10:00|205.33|203.33|205.43|203.43|205.45|203.45|205.33|203.33|0
1639001700000|2021-12-08 22:15:00|205.42|203.42|204.96|202.96|205.42|203.42|204.96|202.96|0
1639002000000|2021-12-08 22:20:00|204.98|202.98|205.32|203.32|205.47|203.47|204.98|202.98|0
1639002300000|2021-12-08 22:25:00|205.31|203.31|205.37|203.37|205.38|203.38|205.28|203.28|0
1639002600000|2021-12-08 22:30:00|205.34|203.34|205.37|203.37|205.53|203.53|205.13|203.13|0
1639002900000|2021-12-08 22:35:00|205.33|203.33|205.13|203.13|205.33|203.33|205.13|203.13|0
1639003200000|2021-12-08 22:40:00|205.16|203.16|205.19|203.19|205.2|203.2|205|203|0
1639003500000|2021-12-08 22:45:00|205.16|203.16|205.52|203.52|205.52|203.52|205.12|203.12|0
1639003800000|2021-12-08 22:50:00|205.58|203.58|205.51|203.51|205.78|203.78|205.35|203.35|0
1639004100000|2021-12-08 22:55:00|205.6|203.6|205.43|203.43|205.8|203.8|205.31|203.31|0
1639004400000|2021-12-08 23:00:00|205.33|203.33|204.77|202.77|206.59|204.59|204.77|202.77|0
1639004700000|2021-12-08 23:05:00|204.99|202.99|204.08|202.08|204.99|202.99|203.86|201.86|0
1639005000000|2021-12-08 23:10:00|204.19|202.19|204.98|202.98|204.98|202.98|203.85|201.85|0
1639005300000|2021-12-08 23:15:00|205.44|203.44|206.11|204.11|206.57|204.57|205.43|203.43|0
1639005600000|2021-12-08 23:20:00|206.34|204.34|206.79|204.79|207.25|205.25|205.88|203.88|0
1639005900000|2021-12-08 23:25:00|206.67|204.67|205.87|203.87|206.79|204.79|205.19|203.19|0
1639006200000|2021-12-08 23:30:00|205.98|203.98|205.64|203.64|206.1|204.1|204.74|202.74|0
1639006500000|2021-12-08 23:35:00|205.87|203.87|205.41|203.41|206.32|204.32|205.41|203.41|0
1639006800000|2021-12-08 23:40:00|205.64|203.64|206.09|204.09|206.09|204.09|205.41|203.41|0
1639007100000|2021-12-08 23:45:00|206.19|204.19|205.17|203.17|206.19|204.19|204.72|202.72|0
1639007400000|2021-12-08 23:50:00|203.81|201.81|203.92|201.92|204.04|202.04|203.36|201.36|0
1639007700000|2021-12-08 23:55:00|204.03|202.03|204.48|202.48|204.71|202.71|203.13|201.13|0
1639008000000|2021-12-09 00:00:00|204.26|202.26|205.38|203.38|205.39|203.39|204.03|202.03|0
1639008300000|2021-12-09 00:05:00|205.27|203.27|203.45|201.45|205.38|203.38|203.34|201.34|0
1639008600000|2021-12-09 00:10:00|203.34|201.34|203.33|201.33|203.79|201.79|202.89|200.89|0
1639008900000|2021-12-09 00:15:00|203.11|201.11|202.2|200.2|203.56|201.56|202.2|200.2|0
1639009200000|2021-12-09 00:20:00|202.31|200.31|203.1|201.1|203.33|201.33|201.97|199.97|0
1639009500000|2021-12-09 00:25:00|202.98|200.98|204.22|202.22|204.45|202.45|202.75|200.75|0
1639009800000|2021-12-09 00:30:00|204|202|203.77|201.77|204.67|202.67|203.54|201.54|0
1639010100000|2021-12-09 00:35:00|203.65|201.65|203.31|201.31|204.22|202.22|203.08|201.08|0
1639010400000|2021-12-09 00:40:00|203.19|201.19|203.3|201.3|203.53|201.53|203.08|201.08|0
1639010700000|2021-12-09 00:45:00|203.08|201.08|202.85|200.85|203.53|201.53|202.85|200.85|0
1639011000000|2021-12-09 00:50:00|202.95|200.95|203.97|201.97|203.97|201.97|202.62|200.62|0
1639011300000|2021-12-09 00:55:00|203.75|201.75|203.29|201.29|203.75|201.75|203.17|201.17|0
1639011600000|2021-12-09 01:00:00|203.06|201.06|203.96|201.96|204.19|202.19|202.61|200.61|0
1639011900000|2021-12-09 01:05:00|204.07|202.07|203.5|201.5|204.87|202.87|203.5|201.5|0
1639012200000|2021-12-09 01:10:00|203.39|201.39|203.27|201.27|203.95|201.95|203.27|201.27|0
1639012500000|2021-12-09 01:15:00|203.5|201.5|203.72|201.72|204.4|202.4|203.38|201.38|0
1639012800000|2021-12-09 01:20:00|203.6|201.6|204.62|202.62|204.85|202.85|203.49|201.49|0
1639013100000|2021-12-09 01:25:00|204.5|202.5|204.62|202.62|204.85|202.85|204.39|202.39|0
1639013400000|2021-12-09 01:30:00|204.39|202.39|204.16|202.16|204.84|202.84|202.8|200.8|0
1639013700000|2021-12-09 01:35:00|204.04|202.04|205.74|203.74|206.42|204.42|204.04|202.04|0
1639014000000|2021-12-09 01:40:00|205.51|203.51|206.42|204.42|206.42|204.42|205.51|203.51|0
1639014300000|2021-12-09 01:45:00|206.19|204.19|205.96|203.96|206.19|204.19|205.05|203.05|0
1639014600000|2021-12-09 01:50:00|206.07|204.07|205.61|203.61|206.41|204.41|205.27|203.27|0
1639014900000|2021-12-09 01:55:00|205.72|203.72|205.95|203.95|206.18|204.18|205.49|203.49|0
1639015200000|2021-12-09 02:00:00|206.17|204.17|206.62|204.62|206.63|204.63|205.72|203.72|0
1639015500000|2021-12-09 02:05:00|206.85|204.85|205.71|203.71|206.85|204.85|205.71|203.71|0
1639015800000|2021-12-09 02:10:00|205.94|203.94|205.93|203.93|206.16|204.16|205.02|203.02|0
1639016100000|2021-12-09 02:15:00|206.16|204.16|206.15|204.15|206.61|204.61|205.93|203.93|0
1639016400000|2021-12-09 02:20:00|206.04|204.04|206.38|204.38|206.38|204.38|205.7|203.7|0
1639016700000|2021-12-09 02:25:00|206.15|204.15|208.42|206.42|208.65|206.65|206.03|204.03|0
1639017000000|2021-12-09 02:30:00|208.65|206.65|207.96|205.96|208.65|206.65|207.51|205.51|0
1639017300000|2021-12-09 02:35:00|207.84|205.84|207.61|205.61|208.19|206.19|207.04|205.04|0
1639017600000|2021-12-09 02:40:00|207.73|205.73|208.18|206.18|208.41|206.41|207.73|205.73|0
1639017900000|2021-12-09 02:45:00|208.41|206.41|210|208|210.23|208.23|208.41|206.41|0
1639018200000|2021-12-09 02:50:00|209.77|207.77|209.54|207.54|210|208|209.08|207.08|0
1639018500000|2021-12-09 02:55:00|209.31|207.31|210.22|208.22|210.68|208.68|209.31|207.31|0
1639018800000|2021-12-09 03:00:00|210.45|208.45|209.98|207.98|210.67|208.67|209.98|207.98|0
1639019100000|2021-12-09 03:05:00|210.32|208.32|211.12|209.12|211.35|209.35|210.21|208.21|0
1639019400000|2021-12-09 03:10:00|211.35|209.35|212.49|210.49|212.95|210.95|210.89|208.89|0
1639019700000|2021-12-09 03:15:00|212.26|210.26|211.34|209.34|212.49|210.49|211.12|209.12|0
1639020000000|2021-12-09 03:20:00|211.22|209.22|210.42|208.42|211.34|209.34|209.97|207.97|0
1639020300000|2021-12-09 03:25:00|210.19|208.19|210.88|208.88|211.11|209.11|210.19|208.19|0
1639020600000|2021-12-09 03:30:00|210.42|208.42|211.56|209.56|211.56|209.56|210.42|208.42|0
1639020900000|2021-12-09 03:35:00|211.44|209.44|209.49|207.49|211.44|209.44|209.49|207.49|0
1639021200000|2021-12-09 03:40:00|209.37|207.37|208.8|206.8|209.37|207.37|208.57|206.57|0
1639021500000|2021-12-09 03:45:00|208.57|206.57|208.8|206.8|209.03|207.03|208.57|206.57|0
1639021800000|2021-12-09 03:50:00|208.91|206.91|208.22|206.22|208.91|206.91|207.88|205.88|0
1639022100000|2021-12-09 03:55:00|208.11|206.11|200.16|198.16|208.34|206.34|198.8|196.8|0
1639022400000|2021-12-09 04:00:00|199.7|197.7|200.15|198.15|200.83|198.83|196.55|194.55|0
1639022700000|2021-12-09 04:05:00|200.26|198.26|202.18|200.18|203.09|201.09|200.15|198.15|0
1639023000000|2021-12-09 04:10:00|201.95|199.95|201.04|199.04|202.41|200.41|201.04|199.04|0
1639023300000|2021-12-09 04:15:00|200.82|198.82|201.49|199.49|202.18|200.18|200.59|198.59|0
1639023600000|2021-12-09 04:20:00|201.37|199.37|201.49|199.49|201.94|199.94|201.26|199.26|0
1639023900000|2021-12-09 04:25:00|201.26|199.26|200.58|198.58|201.59|199.59|200.35|198.35|0
1639024200000|2021-12-09 04:30:00|200.35|198.35|199.78|197.78|200.8|198.8|199.78|197.78|0
1639024500000|2021-12-09 04:35:00|199.67|197.67|200.79|198.79|201.25|199.25|199.67|197.67|0
1639024800000|2021-12-09 04:40:00|200.57|198.57|201.01|199.01|201.01|199.01|199.88|197.88|0
1639025100000|2021-12-09 04:45:00|200.79|198.79|200.1|198.1|201.24|199.24|200.1|198.1|0
1639025400000|2021-12-09 04:50:00|200.33|198.33|200.32|198.32|201.23|199.23|200.1|198.1|0
1639025700000|2021-12-09 04:55:00|200.1|198.1|199.19|197.19|200.32|198.32|198.74|196.74|0
1639026000000|2021-12-09 05:00:00|198.74|196.74|200.09|198.09|200.54|198.54|198.74|196.74|0
1639026300000|2021-12-09 05:05:00|199.86|197.86|199.4|197.4|200.76|198.76|199.4|197.4|0
1639026600000|2021-12-09 05:10:00|199.63|197.63|199.73|197.73|200.08|198.08|199.18|197.18|0
1639026900000|2021-12-09 05:15:00|199.4|197.4|199.73|197.73|200.07|198.07|199.4|197.4|0
1639027200000|2021-12-09 05:20:00|199.62|197.62|200.07|198.07|200.52|198.52|199.62|197.62|0
1639027500000|2021-12-09 05:25:00|200.17|198.17|200.06|198.06|200.74|198.74|199.61|197.61|0
1639027800000|2021-12-09 05:30:00|199.83|197.83|200.51|198.51|200.74|198.74|199.83|197.83|0
1639028100000|2021-12-09 05:35:00|200.73|198.73|200.73|198.73|200.73|198.73|200.28|198.28|0
1639028400000|2021-12-09 05:40:00|201.63|199.63|200.95|198.95|202.09|200.09|200.5|198.5|0
1639028700000|2021-12-09 05:45:00|200.72|198.72|201.05|199.05|201.17|199.17|200.27|198.27|0
1639029000000|2021-12-09 05:50:00|201.17|199.17|200.03|198.03|201.17|199.17|199.81|197.81|0
1639029300000|2021-12-09 05:55:00|199.92|197.92|198.9|196.9|200.03|198.03|198.9|196.9|0
1639029600000|2021-12-09 06:00:00|198.67|196.67|198.89|196.89|200.36|198.36|198.67|196.67|0
1639029900000|2021-12-09 06:05:00|199.12|197.12|199.79|197.79|200.24|198.24|199.12|197.12|0
1639030200000|2021-12-09 06:10:00|200.02|198.02|200.24|198.24|200.92|198.92|200.01|198.01|0
1639030500000|2021-12-09 06:15:00|200.12|198.12|199.78|197.78|200.46|198.46|199.56|197.56|0
1639030800000|2021-12-09 06:20:00|200.01|198.01|200.68|198.68|200.68|198.68|200.01|198.01|0
1639031100000|2021-12-09 06:25:00|200.56|198.56|200.9|198.9|201.01|199.01|200.23|198.23|0
1639031400000|2021-12-09 06:30:00|201.13|199.13|201.12|199.12|202.03|200.03|200.9|198.9|0
1639031700000|2021-12-09 06:35:00|201.57|199.57|201.91|199.91|202.03|200.03|201.35|199.35|0
1639032000000|2021-12-09 06:40:00|201.9|199.9|202.02|200.02|202.02|200.02|201.79|199.79|0
1639032300000|2021-12-09 06:45:00|202.13|200.13|202.92|200.92|203.38|201.38|202.13|200.13|0
1639032600000|2021-12-09 06:50:00|203.03|201.03|202.46|200.46|203.37|201.37|202.46|200.46|0
1639032900000|2021-12-09 06:55:00|202.34|200.34|202.57|200.57|202.91|200.91|202.23|200.23|0
1639033200000|2021-12-09 07:00:00|202.68|200.68|203.13|201.13|203.59|201.59|201.55|199.55|0
1639033500000|2021-12-09 07:05:00|203.24|201.24|202.55|200.55|203.81|201.81|202.45|200.45|0
1639033800000|2021-12-09 07:10:00|202.45|200.45|202.89|200.89|203.35|201.35|202.44|200.44|0
1639034100000|2021-12-09 07:15:00|202.78|200.78|203.12|201.12|203.12|201.12|202.21|200.21|0
1639034400000|2021-12-09 07:20:00|202.89|200.89|205.16|203.16|205.84|203.84|202.89|200.89|0
1639034700000|2021-12-09 07:25:00|205.39|203.39|205.38|203.38|205.39|203.39|204.25|202.25|0
1639035000000|2021-12-09 07:30:00|205.61|203.61|205.61|203.61|206.29|204.29|205.15|203.15|0
1639035300000|2021-12-09 07:35:00|205.83|203.83|206.06|204.06|206.06|204.06|205.15|203.15|0
1639035600000|2021-12-09 07:40:00|206.28|204.28|206.85|204.85|207.08|205.08|206.28|204.28|0
1639035900000|2021-12-09 07:45:00|206.62|204.62|205.71|203.71|206.73|204.73|205.25|203.25|0
1639036200000|2021-12-09 07:50:00|205.93|203.93|204.79|202.79|206.16|204.16|204.79|202.79|0
1639036500000|2021-12-09 07:55:00|205.02|203.02|204.67|202.67|205.24|203.24|204.33|202.33|0
1639036800000|2021-12-09 08:00:00|204.9|202.9|201.27|199.27|205.24|203.24|201.16|199.16|0
1639037100000|2021-12-09 08:05:00|201.29|199.69|197.45|195.85|201.64|200.04|197.35|195.75|0
1639037400000|2021-12-09 08:10:00|197.35|195.75|197.83|196.23|198.73|197.13|195.11|193.51|0
1639037700000|2021-12-09 08:15:00|198.39|196.79|201.09|199.49|201.66|200.06|198.39|196.79|0
1639038000000|2021-12-09 08:20:00|201.21|199.61|201.31|199.71|201.66|200.06|200.75|199.15|0
1639038300000|2021-12-09 08:25:00|201.2|199.6|200.97|199.37|201.88|200.28|200.07|198.47|0
1639038600000|2021-12-09 08:30:00|200.29|198.69|201.43|199.83|202.35|200.75|200.07|198.47|0
1639038900000|2021-12-09 08:35:00|201.89|200.29|200.53|198.93|201.89|200.29|200.08|198.48|0
1639039200000|2021-12-09 08:40:00|200.3|198.7|198.37|196.77|200.3|198.7|198.04|196.44|0
1639039500000|2021-12-09 08:45:00|198.49|196.89|200.06|198.46|200.52|198.92|197.81|196.21|0
1639039800000|2021-12-09 08:50:00|199.84|198.24|198.7|197.1|200.51|198.91|197.58|195.98|0
1639040100000|2021-12-09 08:55:00|198.93|197.33|197.8|196.2|199.15|197.55|197.57|195.97|0
1639040400000|2021-12-09 09:00:00|198.02|196.42|197.23|195.63|198.47|196.87|196.67|195.07|0
1639040700000|2021-12-09 09:05:00|197.34|195.74|195.99|194.39|198.35|196.75|195.99|194.39|0
1639041000000|2021-12-09 09:10:00|196.21|194.61|194.75|193.15|196.21|194.61|194.64|193.04|0
1639041300000|2021-12-09 09:15:00|194.64|193.04|195.53|193.93|196.21|194.61|194.52|192.92|0
1639041600000|2021-12-09 09:20:00|195.75|194.15|197.55|195.95|197.77|196.17|195.31|193.71|0
1639041900000|2021-12-09 09:25:00|197.43|195.83|197.31|195.71|197.43|195.83|196.64|195.04|0
1639042200000|2021-12-09 09:30:00|197.09|195.49|198.88|197.28|198.99|197.39|196.86|195.26|0
1639042500000|2021-12-09 09:35:00|199.34|197.74|198.2|196.6|199.56|197.96|198.2|196.6|0
1639042800000|2021-12-09 09:40:00|197.98|196.38|198.42|196.82|198.65|197.05|197.53|195.93|0
1639043100000|2021-12-09 09:45:00|197.97|196.37|198.42|196.82|198.64|197.04|197.75|196.15|0
1639043400000|2021-12-09 09:50:00|198.19|196.59|197.96|196.36|198.52|196.92|197.96|196.36|0
1639043700000|2021-12-09 09:55:00|198.19|196.59|197.51|195.91|198.19|196.59|197.06|195.46|0
1639044000000|2021-12-09 10:00:00|197.61|196.01|195.14|193.54|197.73|196.13|194.81|193.21|0
1639044300000|2021-12-09 10:05:00|195.25|193.65|193.23|191.63|195.48|193.88|193.23|191.63|0
1639044600000|2021-12-09 10:10:00|193.34|191.74|192.56|190.96|194.57|192.97|192.56|190.96|0
1639044900000|2021-12-09 10:15:00|192.55|190.95|189.98|188.38|194.2|192.6|189.76|188.16|0
1639045200000|2021-12-09 10:20:00|189.2|187.6|190.62|189.02|191.31|189.71|189.2|187.6|0
1639045500000|2021-12-09 10:25:00|190.5|188.9|191.5|189.9|192.17|190.57|190.17|188.57|0
1639045800000|2021-12-09 10:30:00|191.39|189.79|192.16|190.56|193.28|191.68|191.39|189.79|0
1639046100000|2021-12-09 10:35:00|191.94|190.34|193.27|191.67|194.05|192.45|191.94|190.34|0
1639046400000|2021-12-09 10:40:00|193.72|192.12|194.16|192.56|194.16|192.56|192.6|191|0
1639046700000|2021-12-09 10:45:00|194.38|192.78|193.37|191.77|194.38|192.78|193.04|191.44|0
1639047000000|2021-12-09 10:50:00|193.48|191.88|194.37|192.77|194.48|192.88|193.48|191.88|0
1639047300000|2021-12-09 10:55:00|194.15|192.55|193.13|191.53|194.59|192.99|193.03|191.43|0
1639047600000|2021-12-09 11:00:00|193.02|191.42|195.03|193.43|195.14|193.54|193.02|191.42|0
1639047900000|2021-12-09 11:05:00|194.58|192.98|193.23|191.63|195.25|193.65|193.23|191.63|0
1639048200000|2021-12-09 11:10:00|193.46|191.86|188.34|186.74|193.9|192.3|187.23|185.63|0
1639048500000|2021-12-09 11:15:00|188.44|186.84|191.22|189.62|191.22|189.62|187.9|186.3|0
1639048800000|2021-12-09 11:20:00|191.1|189.5|191.1|189.5|192.55|190.95|190.77|189.17|0
1639049100000|2021-12-09 11:25:00|191.21|189.61|192.54|190.94|192.77|191.17|190.77|189.17|0
1639049400000|2021-12-09 11:30:00|192.76|191.16|194.1|192.5|194.77|193.17|192.32|190.72|0
1639049700000|2021-12-09 11:35:00|194.21|192.61|192.31|190.71|194.21|192.61|191.64|190.04|0
1639050000000|2021-12-09 11:40:00|192.19|190.59|191.63|190.03|192.19|190.59|190.52|188.92|0
1639050300000|2021-12-09 11:45:00|191.85|190.25|190.29|188.69|191.85|190.25|189.4|187.8|0
1639050600000|2021-12-09 11:50:00|190.51|188.91|190.06|188.46|190.51|188.91|188.51|186.91|0
1639050900000|2021-12-09 11:55:00|190.28|188.68|192.06|190.46|192.06|190.46|190.06|188.46|0
1639051200000|2021-12-09 12:00:00|191.72|190.12|193.28|191.68|193.39|191.79|191.39|189.79|0
1639051500000|2021-12-09 12:05:00|192.94|191.34|194.5|192.9|194.51|192.91|192.94|191.34|0
1639051800000|2021-12-09 12:10:00|194.28|192.68|194.27|192.67|194.5|192.9|192.71|191.11|0
1639052100000|2021-12-09 12:15:00|194.5|192.9|196.28|194.68|196.74|195.14|194.5|192.9|0
1639052400000|2021-12-09 12:20:00|196.06|194.46|194.71|193.11|196.39|194.79|194.59|192.99|0
1639052700000|2021-12-09 12:25:00|194.49|192.89|194.03|192.43|195.16|193.56|193.81|192.21|0
1639053000000|2021-12-09 12:30:00|194.26|192.66|194.25|192.65|195.15|193.55|194.03|192.43|0
1639053300000|2021-12-09 12:35:00|194.36|192.76|194.47|192.87|194.47|192.87|193.35|191.75|0
1639053600000|2021-12-09 12:40:00|194.69|193.09|194.01|192.41|194.91|193.31|193.79|192.19|0
1639053900000|2021-12-09 12:45:00|193.79|192.19|192.89|191.29|194.01|192.41|192.22|190.62|0
1639054200000|2021-12-09 12:50:00|192.67|191.07|192.44|190.84|192.89|191.29|192.22|190.62|0
1639054500000|2021-12-09 12:55:00|192.66|191.06|194.22|192.62|195.34|193.74|192.66|191.06|0
1639054800000|2021-12-09 13:00:00|194|192.4|193.32|191.72|194.44|192.84|192.43|190.83|0
1639055100000|2021-12-09 13:05:00|193.54|191.94|192.64|191.04|193.54|191.94|192.64|191.04|0
1639055400000|2021-12-09 13:10:00|192.42|190.82|189.74|188.14|192.86|191.26|189.3|187.7|0
1639055700000|2021-12-09 13:15:00|190.19|188.59|191.52|189.92|191.96|190.36|189.96|188.36|0
1639056000000|2021-12-09 13:20:00|191.07|189.47|189.06|187.46|191.07|189.47|188.4|186.8|0
1639056300000|2021-12-09 13:25:00|189.28|187.68|190.39|188.79|190.61|189.01|188.17|186.57|0
1639056600000|2021-12-09 13:30:00|190.61|189.01|187.94|186.34|191.5|189.9|187.05|185.45|0
1639056900000|2021-12-09 13:35:00|187.72|186.12|189.93|188.33|190.71|189.11|187.72|186.12|0
1639057200000|2021-12-09 13:40:00|190.04|188.44|191.93|190.33|192.15|190.55|189.93|188.33|0
1639057500000|2021-12-09 13:45:00|191.71|190.11|191.7|190.1|193.05|191.45|191.7|190.1|0
1639057800000|2021-12-09 13:50:00|191.92|190.32|191.25|189.65|192.59|190.99|191.25|189.65|0
1639058100000|2021-12-09 13:55:00|191.13|189.53|191.47|189.87|191.91|190.31|190.58|188.98|0
1639058400000|2021-12-09 14:00:00|191.69|190.09|193.02|191.42|193.7|192.1|191.69|190.09|0
1639058700000|2021-12-09 14:05:00|192.8|191.2|193.8|192.2|193.91|192.31|192.13|190.53|0
1639059000000|2021-12-09 14:10:00|193.91|192.31|193.91|192.31|194.58|192.98|193.24|191.64|0
1639059300000|2021-12-09 14:15:00|193.68|192.08|194.8|193.2|195.7|194.1|193.68|192.08|0
1639059600000|2021-12-09 14:20:00|195.02|193.42|193|191.4|195.02|193.42|192.78|191.18|0
1639059900000|2021-12-09 14:25:00|193.11|191.51|193.22|191.62|194.11|192.51|192.99|191.39|0
1639060200000|2021-12-09 14:30:00|192.43|190.83|198.37|196.77|198.37|196.77|191.65|190.05|0
1639060500000|2021-12-09 14:35:00|199.05|197.45|199.36|197.76|201.31|199.71|197.47|195.87|0
1639060800000|2021-12-09 14:40:00|199.47|197.87|197.78|196.18|200.27|198.67|196.42|194.82|0
1639061100000|2021-12-09 14:45:00|198.23|196.63|194.16|192.56|200.26|198.66|193.94|192.34|0
1639061400000|2021-12-09 14:50:00|194.39|192.79|195.28|193.68|196.64|195.04|192.58|190.98|0
1639061700000|2021-12-09 14:55:00|194.83|193.23|194.37|192.77|195.28|193.68|190.12|188.52|0
1639062000000|2021-12-09 15:00:00|194.15|192.55|198.21|196.61|198.89|197.29|192.13|190.53|0
1639062300000|2021-12-09 15:05:00|197.75|196.15|195.04|193.44|198.43|196.83|192.57|190.97|0
1639062600000|2021-12-09 15:10:00|195.26|193.66|194.58|192.98|196.84|195.24|193.69|192.09|0
1639062900000|2021-12-09 15:15:00|195.26|193.66|196.15|194.55|197.06|195.46|194.13|192.53|0
1639063200000|2021-12-09 15:20:00|196.94|195.34|190.98|189.38|197.96|196.36|190.75|189.15|0
1639063500000|2021-12-09 15:25:00|190.75|189.15|187.4|185.8|192.55|190.95|187.4|185.8|0
1639063800000|2021-12-09 15:30:00|187.62|186.02|186.98|185.38|189.63|188.03|184.51|182.91|0
1639064100000|2021-12-09 15:35:00|186.76|185.16|186.31|184.71|188.31|186.71|183.65|182.05|0
1639064400000|2021-12-09 15:40:00|185.64|184.04|189.86|188.26|190.53|188.93|184.54|182.94|0
1639064700000|2021-12-09 15:45:00|190.08|188.48|193.09|191.49|193.54|191.94|189.95|188.35|0
1639065000000|2021-12-09 15:50:00|192.86|191.26|193.08|191.48|193.31|191.71|190.4|188.8|0
1639065300000|2021-12-09 15:55:00|192.86|191.26|193.52|191.92|194.43|192.83|192.18|190.58|0
1639065600000|2021-12-09 16:00:00|193.97|192.37|190.38|188.78|194.42|192.82|190.38|188.78|0
1639065900000|2021-12-09 16:05:00|190.6|189|193.74|192.14|193.74|192.14|190.6|189|0
1639066200000|2021-12-09 16:10:00|193.29|191.69|191.04|189.44|194.41|192.81|190.59|188.99|0
1639066500000|2021-12-09 16:15:00|191.26|189.66|191.26|189.66|191.49|189.89|188.13|186.53|0
1639066800000|2021-12-09 16:20:00|191.03|189.43|195.74|194.14|195.74|194.14|189.69|188.09|0
1639067100000|2021-12-09 16:25:00|195.52|193.92|197.59|195.99|197.84|196.24|195.07|193.47|0
1639067400000|2021-12-09 16:30:00|197.37|195.77|196.45|194.85|199.16|197.56|196.45|194.85|0
1639067700000|2021-12-09 16:35:00|196.67|195.07|195.77|194.17|197.12|195.52|194.64|193.04|0
1639068000000|2021-12-09 16:40:00|195.54|193.94|194.63|193.03|196.22|194.62|193.96|192.36|0
1639068300000|2021-12-09 16:45:00|194.41|192.81|191.04|189.44|194.41|192.81|190.59|188.99|0
1639068600000|2021-12-09 16:50:00|190.92|189.32|192.15|190.55|193.28|191.68|190.81|189.21|0
1639068900000|2021-12-09 16:55:00|192.38|190.78|191.25|189.65|193.27|191.67|189.69|188.09|0
1639069200000|2021-12-09 17:00:00|191.02|189.42|189.45|187.85|193.26|191.66|189.23|187.63|0
1639069500000|2021-12-09 17:05:00|189.68|188.08|191.69|190.09|191.69|190.09|188.78|187.18|0
1639069800000|2021-12-09 17:10:00|191.46|189.86|192.91|191.31|193.25|191.65|190.56|188.96|0
1639070100000|2021-12-09 17:15:00|193.03|191.43|191.23|189.63|193.92|192.32|191.23|189.63|0
1639070400000|2021-12-09 17:20:00|191|189.4|194.81|193.21|194.81|193.21|191|189.4|0
1639070700000|2021-12-09 17:25:00|194.59|192.99|192.56|190.96|194.59|192.99|192.56|190.96|0
1639071000000|2021-12-09 17:30:00|192.78|191.18|193.33|191.73|193.9|192.3|191.88|190.28|0
1639071300000|2021-12-09 17:35:00|193.23|191.63|196.83|195.23|197.05|195.45|193.23|191.63|0
1639071600000|2021-12-09 17:40:00|196.6|195|197.05|195.45|197.73|196.13|195.47|193.87|0
1639071900000|2021-12-09 17:45:00|196.82|195.22|198.85|197.25|199.08|197.48|196.37|194.77|0
1639072200000|2021-12-09 17:50:00|198.62|197.02|199.3|197.7|199.76|198.16|198.4|196.8|0
1639072500000|2021-12-09 17:55:00|199.53|197.93|199.75|198.15|200.21|198.61|197.25|195.65|0
1639072800000|2021-12-09 18:00:00|199.52|197.92|197.47|195.87|199.52|197.92|196.11|194.51|0
1639073100000|2021-12-09 18:05:00|197.24|195.64|197.24|195.64|199.52|197.92|197.01|195.41|0
1639073400000|2021-12-09 18:10:00|197.01|195.41|197.23|195.63|198.37|196.77|196.1|194.5|0
1639073700000|2021-12-09 18:15:00|197.46|195.86|198.59|196.99|199.5|197.9|197.46|195.86|0
1639074000000|2021-12-09 18:20:00|198.36|196.76|196.09|194.49|198.59|196.99|195.74|194.14|0
1639074300000|2021-12-09 18:25:00|196.31|194.71|195.85|194.25|196.99|195.39|195.18|193.58|0
1639074600000|2021-12-09 18:30:00|195.63|194.03|198.12|196.52|198.58|196.98|195.4|193.8|0
1639074900000|2021-12-09 18:35:00|197.67|196.07|201.02|199.42|201.7|200.1|197.67|196.07|0
1639075200000|2021-12-09 18:40:00|200.56|198.96|195.6|194|200.79|199.19|195.6|194|0
1639075500000|2021-12-09 18:45:00|195.37|193.77|193.13|191.53|197.4|195.8|192.68|191.08|0
1639075800000|2021-12-09 18:50:00|192.9|191.3|193.79|192.19|194.24|192.64|191.34|189.74|0
1639076100000|2021-12-09 18:55:00|194.02|192.42|196.03|194.43|198.06|196.46|194.02|192.42|0
1639076400000|2021-12-09 19:00:00|196.26|194.66|195.8|194.2|197.6|196|195.13|193.53|0
1639076700000|2021-12-09 19:05:00|195.68|194.08|195.57|193.97|197.37|195.77|194.9|193.3|0
1639077000000|2021-12-09 19:10:00|195.79|194.19|193.99|192.39|196.69|195.09|192.65|191.05|0
1639077300000|2021-12-09 19:15:00|194.44|192.84|195.11|193.51|195.78|194.18|192.87|191.27|0
1639077600000|2021-12-09 19:20:00|195.22|193.62|197.8|196.2|198.48|196.88|194.88|193.28|0
1639077900000|2021-12-09 19:25:00|197.91|196.31|193.08|191.48|198.03|196.43|192.41|190.81|0
1639078200000|2021-12-09 19:30:00|192.63|191.03|193.3|191.7|194.2|192.6|191.51|189.91|0
1639078500000|2021-12-09 19:35:00|192.62|191.02|192.17|190.57|193.29|191.69|191.06|189.46|0
1639078800000|2021-12-09 19:40:00|191.95|190.35|191.11|189.51|193.34|191.74|189.56|187.96|0
1639079100000|2021-12-09 19:45:00|190.89|189.29|190.66|189.06|191.78|190.18|189.55|187.95|0
1639079400000|2021-12-09 19:50:00|190.32|188.72|188|186.4|191.1|189.5|187.33|185.73|0
1639079700000|2021-12-09 19:55:00|188.22|186.62|188.36|186.76|189.02|187.42|185.48|183.88|0
1639080000000|2021-12-09 20:00:00|188.14|186.54|189.39|187.79|192.99|191.39|187.48|185.88|0
1639080300000|2021-12-09 20:05:00|189.61|188.01|184.33|182.73|190.05|188.45|184.33|182.73|0
1639080600000|2021-12-09 20:10:00|184.11|182.51|184.02|182.42|187.3|185.7|181.86|180.26|0
1639080900000|2021-12-09 20:15:00|183.81|182.21|183.58|181.98|185.54|183.94|181.85|180.25|0
1639081200000|2021-12-09 20:20:00|183.8|182.2|179.89|178.29|184.45|182.85|179.89|178.29|0
1639081500000|2021-12-09 20:25:00|180.11|178.51|183.57|181.97|185.31|183.71|178.82|177.22|0
1639081800000|2021-12-09 20:30:00|183.13|181.53|184.86|183.26|187.05|185.45|182.7|181.1|0
1639082100000|2021-12-09 20:35:00|184.65|183.05|185.73|184.13|187.26|185.66|182.91|181.31|0
1639082400000|2021-12-09 20:40:00|185.51|183.91|187.47|185.87|189.66|188.06|184.2|182.6|0
1639082700000|2021-12-09 20:45:00|187.68|186.08|187.56|185.96|189.99|188.39|185.94|184.34|0
1639083000000|2021-12-09 20:50:00|187.78|186.18|184.05|182.45|188.88|187.28|183.39|181.79|0
1639083300000|2021-12-09 20:55:00|183.83|182.23|178.38|176.78|184.48|182.88|177.09|175.49|0
1639083600000|2021-12-09 21:00:00|178.17|176.57|177.36|175.76|180.69|179.09|177.09|175.49|0
1639083900000|2021-12-09 21:05:00|177.58|175.98|174.99|173.39|178.22|176.62|174.78|173.18|0
1639084200000|2021-12-09 21:10:00|175.2|173.6|176.92|175.32|177.23|175.63|175.2|173.6|0
1639084500000|2021-12-09 21:15:00|177.33|175.33|176.68|174.68|177.33|175.33|176.46|174.46|0
1639084800000|2021-12-09 21:20:00|176.89|174.89|177.53|175.53|177.53|175.53|176.67|174.67|0
1639085100000|2021-12-09 21:25:00|177.31|175.31|180.33|178.33|180.55|178.55|177.31|175.31|0
1639085400000|2021-12-09 21:30:00|180|178|179.24|177.24|180.55|178.55|179.03|177.03|0
1639085700000|2021-12-09 21:35:00|178.81|176.81|179.23|177.23|179.46|177.46|178.81|176.81|0
1639086000000|2021-12-09 21:40:00|179.67|177.67|178.79|176.79|179.88|177.88|178.79|176.79|0
1639086300000|2021-12-09 21:45:00|179.01|177.01|180.52|178.52|180.52|178.52|178.57|176.57|0
1639086600000|2021-12-09 21:50:00|180.3|178.3|180.29|178.29|180.51|178.51|179.87|177.87|0
1639086900000|2021-12-09 21:55:00|180.51|178.51|180.17|178.17|180.72|178.72|180.08|178.08|0
1639087200000|2021-12-09 22:00:00|180.37|178.37|180.21|178.21|180.56|178.56|180.18|178.18|0
1639087500000|2021-12-09 22:05:00|180.17|178.17|180.24|178.24|180.42|178.42|180.14|178.14|0
1639087800000|2021-12-09 22:10:00|180.3|178.3|181.07|179.07|181.46|179.46|180.3|178.3|0
1639088100000|2021-12-09 22:15:00|180.91|178.91|181.06|179.06|181.14|179.14|180.91|178.91|0
1639088400000|2021-12-09 22:20:00|181.13|179.13|181.19|179.19|181.57|179.57|181.03|179.03|0
1639088700000|2021-12-09 22:25:00|181.18|179.18|181.14|179.14|181.24|179.24|181.09|179.09|0
1639089000000|2021-12-09 22:30:00|181.12|179.12|181.23|179.23|181.33|179.33|181.12|179.12|0
1639089300000|2021-12-09 22:35:00|181.2|179.2|181.32|179.32|181.52|179.52|181.2|179.2|0
1639089600000|2021-12-09 22:40:00|181.26|179.26|181.85|179.85|181.89|179.89|181.22|179.22|0
1639089900000|2021-12-09 22:45:00|181.79|179.79|181.72|179.72|182.01|180.01|181.63|179.63|0
1639090200000|2021-12-09 22:50:00|181.75|179.75|181.36|179.36|181.75|179.75|181.24|179.24|0
1639090500000|2021-12-09 22:55:00|181.33|179.33|181.23|179.23|181.33|179.33|181.23|179.23|0
1639090800000|2021-12-09 23:00:00|180.95|178.95|183.45|181.45|183.45|181.45|180.52|178.52|0
1639091100000|2021-12-09 23:05:00|183.34|181.34|184.42|182.42|184.54|182.54|183.23|181.23|0
1639091400000|2021-12-09 23:10:00|184.54|182.54|184.31|182.31|184.54|182.54|183.88|181.88|0
1639091700000|2021-12-09 23:15:00|184.96|182.96|183.87|181.87|185.18|183.18|183.87|181.87|0
1639092000000|2021-12-09 23:20:00|183.75|181.75|183.42|181.42|184.3|182.3|183.2|181.2|0
1639092300000|2021-12-09 23:25:00|183.64|181.64|184.2|182.2|184.27|182.27|182.87|180.87|0
1639092600000|2021-12-09 23:30:00|184.34|182.34|186.61|184.61|186.94|184.94|184.34|182.34|0
1639092900000|2021-12-09 23:35:00|186.5|184.5|186.93|184.93|187.15|185.15|186.5|184.5|0
1639093200000|2021-12-09 23:40:00|186.71|184.71|186.71|184.71|187.25|185.25|186.59|184.59|0
1639093500000|2021-12-09 23:45:00|186.59|184.59|185.61|183.61|186.7|184.7|185.61|183.61|0
1639093800000|2021-12-09 23:50:00|185.5|183.5|185.39|183.39|186.26|184.26|185.28|183.28|0
1639094100000|2021-12-09 23:55:00|185.61|183.61|184.73|182.73|186.14|184.14|184.73|182.73|0
1639094400000|2021-12-10 00:00:00|185.05|183.05|183.43|181.43|186.03|184.03|183|181|0
1639094700000|2021-12-10 00:05:00|183.64|181.64|182.87|180.87|184.29|182.29|182.12|180.12|0
1639095000000|2021-12-10 00:10:00|182.99|180.99|186.44|184.44|186.44|184.44|182.99|180.99|0
1639095300000|2021-12-10 00:15:00|186.01|184.01|184.48|182.48|186.65|184.65|184.27|182.27|0
1639095600000|2021-12-10 00:20:00|184.27|182.27|185.34|183.34|185.34|183.34|183.83|181.83|0
1639095900000|2021-12-10 00:25:00|185.12|183.12|183.82|181.82|185.34|183.34|183.6|181.6|0
1639096200000|2021-12-10 00:30:00|183.39|181.39|182.95|180.95|183.81|181.81|182.52|180.52|0
1639096500000|2021-12-10 00:35:00|183.16|181.16|182.94|180.94|183.59|181.59|182.94|180.94|0
1639096800000|2021-12-10 00:40:00|183.04|181.04|182.93|180.93|184.12|182.12|182.29|180.29|0
1639097100000|2021-12-10 00:45:00|183.03|181.03|182.27|180.27|183.57|181.57|181.84|179.84|0
1639097400000|2021-12-10 00:50:00|182.49|180.49|181.83|179.83|182.7|180.7|181.83|179.83|0
1639097700000|2021-12-10 00:55:00|181.94|179.94|181.4|179.4|181.94|179.94|180.54|178.54|0
1639098000000|2021-12-10 01:00:00|181.83|179.83|179.24|177.24|182.26|180.26|178.81|176.81|0
1639098300000|2021-12-10 01:05:00|179.02|177.02|179.66|177.66|180.3|178.3|178.81|176.81|0
1639098600000|2021-12-10 01:10:00|179.76|177.76|179.22|177.22|181.16|179.16|179.01|177.01|0
1639098900000|2021-12-10 01:15:00|179.11|177.11|178.14|176.14|179.65|177.65|177.72|175.72|0
1639099200000|2021-12-10 01:20:00|178.36|176.36|180.17|178.17|180.28|178.28|178.14|176.14|0
1639099500000|2021-12-10 01:25:00|180.06|178.06|181.99|179.99|181.99|179.99|179.42|177.42|0
1639099800000|2021-12-10 01:30:00|182.1|180.1|184.15|182.15|184.25|182.25|181.77|179.77|0
1639100100000|2021-12-10 01:35:00|184.36|182.36|182.19|180.19|184.58|182.58|182.08|180.08|0
1639100400000|2021-12-10 01:40:00|181.98|179.98|184.56|182.56|184.56|182.56|181.98|179.98|0
1639100700000|2021-12-10 01:45:00|184.35|182.35|185.42|183.42|185.42|183.42|184.12|182.12|0
1639101000000|2021-12-10 01:50:00|185.31|183.31|184.55|182.55|185.64|183.64|184.44|182.44|0
1639101300000|2021-12-10 01:55:00|184.76|182.76|184.54|182.54|185.2|183.2|184.11|182.11|0
1639101600000|2021-12-10 02:00:00|184.32|182.32|185.4|183.4|185.62|183.62|184.11|182.11|0
1639101900000|2021-12-10 02:05:00|184.75|182.75|184.96|182.96|185.61|183.61|184.74|182.74|0
1639102200000|2021-12-10 02:10:00|184.84|182.84|185.6|183.6|185.6|183.6|184.52|182.52|0
1639102500000|2021-12-10 02:15:00|185.38|183.38|185.16|183.16|185.82|183.82|185.16|183.16|0
1639102800000|2021-12-10 02:20:00|184.94|182.94|184.93|182.93|185.37|183.37|184.82|182.82|0
1639103100000|2021-12-10 02:25:00|185.15|183.15|184.93|182.93|185.37|183.37|184.93|182.93|0
1639103400000|2021-12-10 02:30:00|185.14|183.14|185.35|183.35|185.35|183.35|184.7|182.7|0
1639103700000|2021-12-10 02:35:00|185.13|183.13|184.04|182.04|185.24|183.24|183.83|181.83|0
1639104000000|2021-12-10 02:40:00|183.93|181.93|183.82|181.82|184.04|182.04|183.6|181.6|0
1639104300000|2021-12-10 02:45:00|184.03|182.03|184.24|182.24|184.25|182.25|183.7|181.7|0
1639104600000|2021-12-10 02:50:00|184.46|182.46|185.1|183.1|185.32|183.32|184.46|182.46|0
1639104900000|2021-12-10 02:55:00|184.99|182.99|185.31|183.31|185.32|183.32|184.67|182.67|0
1639105200000|2021-12-10 03:00:00|185.42|183.42|185.96|183.96|186.83|184.83|185.09|183.09|0
1639105500000|2021-12-10 03:05:00|185.74|183.74|186.38|184.38|186.61|184.61|185.74|183.74|0
1639105800000|2021-12-10 03:10:00|186.27|184.27|186.16|184.16|186.38|184.38|185.94|183.94|0
1639106100000|2021-12-10 03:15:00|185.94|183.94|186.15|184.15|186.37|184.37|185.72|183.72|0
1639106400000|2021-12-10 03:20:00|186.37|184.37|186.14|184.14|186.47|184.47|185.93|183.93|0
1639106700000|2021-12-10 03:25:00|186.03|184.03|186.46|184.46|186.57|184.57|185.92|183.92|0
1639107000000|2021-12-10 03:30:00|186.35|184.35|186.34|184.34|186.78|184.78|186.13|184.13|0
1639107300000|2021-12-10 03:35:00|186.13|184.13|185.03|183.03|186.34|184.34|185.03|183.03|0
1639107600000|2021-12-10 03:40:00|184.81|182.81|184.81|182.81|185.03|183.03|184.05|182.05|0
1639107900000|2021-12-10 03:45:00|184.59|182.59|183.93|181.93|184.91|182.91|183.93|181.93|0
1639108200000|2021-12-10 03:50:00|183.71|181.71|184.36|182.36|184.46|182.46|183.71|181.71|0
1639108500000|2021-12-10 03:55:00|184.14|182.14|184.13|182.13|184.57|182.57|184.13|182.13|0
1639108800000|2021-12-10 04:00:00|184.35|182.35|184.12|182.12|185|183|183.47|181.47|0
1639109100000|2021-12-10 04:05:00|184.34|182.34|184.12|182.12|184.34|182.34|183.9|181.9|0
1639109400000|2021-12-10 04:10:00|184.22|182.22|183.89|181.89|184.33|182.33|183.46|181.46|0
1639109700000|2021-12-10 04:15:00|183.67|181.67|183.67|181.67|183.78|181.78|183.23|181.23|0
1639110000000|2021-12-10 04:20:00|183.77|181.77|184.31|182.31|184.31|182.31|183.66|181.66|0
1639110300000|2021-12-10 04:25:00|184.52|182.52|185.06|183.06|185.17|183.17|184.31|182.31|0
1639110600000|2021-12-10 04:30:00|184.95|182.95|184.29|182.29|185.06|183.06|184.08|182.08|0
1639110900000|2021-12-10 04:35:00|184.51|182.51|183.09|181.09|184.73|182.73|183.09|181.09|0
1639111200000|2021-12-10 04:40:00|183.2|181.2|183.19|181.19|183.63|181.63|182.98|180.98|0
1639111500000|2021-12-10 04:45:00|183.41|181.41|183.83|181.83|183.84|181.84|183.29|181.29|0
1639111800000|2021-12-10 04:50:00|183.94|181.94|182.09|180.09|183.94|181.94|182.09|180.09|0
1639112100000|2021-12-10 04:55:00|182.31|180.31|181.44|179.44|182.31|180.31|181.44|179.44|0
1639112400000|2021-12-10 05:00:00|181.65|179.65|182.51|180.51|182.51|180.51|181.43|179.43|0
1639112700000|2021-12-10 05:05:00|182.4|180.4|180.77|178.77|182.51|180.51|180.77|178.77|0
1639113000000|2021-12-10 05:10:00|180.88|178.88|180.26|178.26|181.2|179.2|180.26|178.26|0
1639113300000|2021-12-10 05:15:00|180.15|178.15|180.47|178.47|180.58|178.58|179.82|177.82|0
1639113600000|2021-12-10 05:20:00|180.69|178.69|179.81|177.81|180.69|178.69|179.6|177.6|0
1639113900000|2021-12-10 05:25:00|180.03|178.03|180.02|178.02|180.25|178.25|179.81|177.81|0
1639114200000|2021-12-10 05:30:00|179.81|177.81|179.36|177.36|180.02|178.02|179.15|177.15|0
1639114500000|2021-12-10 05:35:00|179.25|177.25|179.36|177.36|179.57|177.57|178.93|176.93|0
1639114800000|2021-12-10 05:40:00|179.46|177.46|177.07|175.07|179.46|177.46|176.97|174.97|0
1639115100000|2021-12-10 05:45:00|177.18|175.18|177.61|175.61|177.83|175.83|176.97|174.97|0
1639115400000|2021-12-10 05:50:00|177.5|175.5|177.17|175.17|177.82|175.82|177.17|175.17|0
1639115700000|2021-12-10 05:55:00|177.27|175.27|178.02|176.02|178.03|176.03|177.17|175.17|0
1639116000000|2021-12-10 06:00:00|177.81|175.81|179.2|177.2|179.21|177.21|177.59|175.59|0
1639116300000|2021-12-10 06:05:00|179.1|177.1|180.4|178.4|180.4|178.4|178.88|176.88|0
1639116600000|2021-12-10 06:10:00|180.18|178.18|180.39|178.39|180.5|178.5|179.96|177.96|0
1639116900000|2021-12-10 06:15:00|180.49|178.49|181.24|179.24|181.46|179.46|180.49|178.49|0
1639117200000|2021-12-10 06:20:00|181.34|179.34|181.45|179.45|181.45|179.45|181.02|179.02|0
1639117500000|2021-12-10 06:25:00|181.23|179.23|180.57|178.57|181.23|179.23|180.57|178.57|0
1639117800000|2021-12-10 06:30:00|180.79|178.79|180.56|178.56|180.89|178.89|180.56|178.56|0
1639118100000|2021-12-10 06:35:00|180.45|178.45|180.56|178.56|181|179|180.45|178.45|0
1639118400000|2021-12-10 06:40:00|180.55|178.55|180.33|178.33|180.55|178.55|180.12|178.12|0
1639118700000|2021-12-10 06:45:00|180.55|178.55|180.11|178.11|180.55|178.55|180.11|178.11|0
1639119000000|2021-12-10 06:50:00|180.21|178.21|180.75|178.75|181.18|179.18|180.1|178.1|0
1639119300000|2021-12-10 06:55:00|180.96|178.96|182.26|180.26|182.26|180.26|180.85|178.85|0
1639119600000|2021-12-10 07:00:00|182.15|180.15|182.25|180.25|183.35|181.35|181.82|179.82|0
1639119900000|2021-12-10 07:05:00|182.03|180.03|181.59|179.59|182.03|180.03|181.38|179.38|0
1639120200000|2021-12-10 07:10:00|181.37|179.37|181.15|179.15|181.59|179.59|180.93|178.93|0
1639120500000|2021-12-10 07:15:00|180.93|178.93|181.36|179.36|181.68|179.68|180.28|178.28|0
1639120800000|2021-12-10 07:20:00|181.46|179.46|182.98|180.98|183.31|181.31|181.14|179.14|0
1639121100000|2021-12-10 07:25:00|183.09|181.09|182.65|180.65|183.53|181.53|182.65|180.65|0
1639121400000|2021-12-10 07:30:00|182.87|180.87|182.64|180.64|183.08|181.08|182.43|180.43|0
1639121700000|2021-12-10 07:35:00|182.42|180.42|182.2|180.2|182.86|180.86|182.2|180.2|0
1639122000000|2021-12-10 07:40:00|182.19|180.19|181.75|179.75|182.19|180.19|181.75|179.75|0
1639122300000|2021-12-10 07:45:00|181.97|179.97|183.49|181.49|183.49|181.49|181.75|179.75|0
1639122600000|2021-12-10 07:50:00|183.27|181.27|182.74|180.74|183.7|181.7|182.01|180.01|0
1639122900000|2021-12-10 07:55:00|182.85|180.85|182.95|180.95|183.61|181.61|182.52|180.52|0
1639123200000|2021-12-10 08:00:00|183.39|181.39|184.69|182.69|185.13|183.13|182.3|180.3|0
1639123500000|2021-12-10 08:05:00|184.71|183.11|185.58|183.98|186.24|184.64|184.71|183.11|0
1639123800000|2021-12-10 08:10:00|185.8|184.2|183.82|182.22|186.02|184.42|183.39|181.79|0
1639124100000|2021-12-10 08:15:00|183.93|182.33|184.69|183.09|184.69|183.09|182.95|181.35|0
1639124400000|2021-12-10 08:20:00|185.13|183.53|183.59|181.99|185.34|183.74|183.37|181.77|0
1639124700000|2021-12-10 08:25:00|183.81|182.21|185.44|183.84|185.99|184.39|183.81|182.21|0
1639125000000|2021-12-10 08:30:00|185.33|183.73|187.3|185.7|187.52|185.92|184.78|183.18|0
1639125300000|2021-12-10 08:35:00|187.08|185.48|186.19|184.59|187.3|185.7|185.76|184.16|0
1639125600000|2021-12-10 08:40:00|186.08|184.48|186.85|185.25|186.85|185.25|185.31|183.71|0
1639125900000|2021-12-10 08:45:00|186.63|185.03|186.84|185.24|187.06|185.46|185.96|184.36|0
1639126200000|2021-12-10 08:50:00|187.06|185.46|189.7|188.1|189.7|188.1|186.62|185.02|0
1639126500000|2021-12-10 08:55:00|189.92|188.32|189.69|188.09|189.92|188.32|189.25|187.65|0
1639126800000|2021-12-10 09:00:00|189.91|188.31|187.04|185.44|189.91|188.31|187.04|185.44|0
1639127100000|2021-12-10 09:05:00|187.26|185.66|186.11|184.51|187.26|185.66|185.89|184.29|0
1639127400000|2021-12-10 09:10:00|186.33|184.73|186.2|184.6|186.76|185.16|185.88|184.28|0
1639127700000|2021-12-10 09:15:00|186.32|184.72|187.19|185.59|187.64|186.04|185.88|184.28|0
1639128000000|2021-12-10 09:20:00|187.3|185.7|187.73|186.13|188.29|186.69|186.75|185.15|0
1639128300000|2021-12-10 09:25:00|187.63|186.03|186.52|184.92|187.63|186.03|186.3|184.7|0
1639128600000|2021-12-10 09:30:00|186.4|184.8|187.17|185.57|187.39|185.79|186.29|184.69|0
1639128900000|2021-12-10 09:35:00|187.06|185.46|188.49|186.89|189.15|187.55|187.06|185.46|0
1639129200000|2021-12-10 09:40:00|188.59|186.99|188.04|186.44|188.93|187.33|187.6|186|0
1639129500000|2021-12-10 09:45:00|188.15|186.55|188.47|186.87|188.7|187.1|188.03|186.43|0
1639129800000|2021-12-10 09:50:00|188.7|187.1|188.47|186.87|189.58|187.98|188.03|186.43|0
1639130100000|2021-12-10 09:55:00|188.69|187.09|189.32|187.72|189.32|187.72|187.77|186.17|0
1639130400000|2021-12-10 10:00:00|189.54|187.94|188.42|186.82|189.54|187.94|188.42|186.82|0
1639130700000|2021-12-10 10:05:00|188.53|186.93|188.86|187.26|188.86|187.26|187.98|186.38|0
1639131000000|2021-12-10 10:10:00|188.74|187.14|187.3|185.7|189.08|187.48|187.3|185.7|0
1639131300000|2021-12-10 10:15:00|187.52|185.92|187.73|186.13|188.18|186.58|187.52|185.92|0
1639131600000|2021-12-10 10:20:00|187.51|185.91|187.95|186.35|188.84|187.24|187.51|185.91|0
1639131900000|2021-12-10 10:25:00|188.17|186.57|188.39|186.79|188.39|186.79|187.73|186.13|0
1639132200000|2021-12-10 10:30:00|188.16|186.56|189.27|187.67|189.27|187.67|187.94|186.34|0
1639132500000|2021-12-10 10:35:00|189.49|187.89|189.56|187.96|190.26|188.66|189.15|187.55|0
1639132800000|2021-12-10 10:40:00|189.12|187.52|188.88|187.28|189.34|187.74|188.66|187.06|0
1639133100000|2021-12-10 10:45:00|188.66|187.06|189.32|187.72|189.43|187.83|188.43|186.83|0
1639133400000|2021-12-10 10:50:00|188.87|187.27|189.09|187.49|189.09|187.49|187.76|186.16|0
1639133700000|2021-12-10 10:55:00|188.97|187.37|189.31|187.71|189.53|187.93|188.2|186.6|0
1639134000000|2021-12-10 11:00:00|189.08|187.48|190.41|188.81|190.41|188.81|189.08|187.48|0
1639134300000|2021-12-10 11:05:00|190.19|188.59|192.19|190.59|192.42|190.82|190.07|188.47|0
1639134600000|2021-12-10 11:10:00|192.42|190.82|192.19|190.59|192.42|190.82|191.74|190.14|0
1639134900000|2021-12-10 11:15:00|192.29|190.69|191.96|190.36|192.86|191.26|191.51|189.91|0
1639135200000|2021-12-10 11:20:00|192.18|190.58|192.84|191.24|192.85|191.25|192.18|190.58|0
1639135500000|2021-12-10 11:25:00|192.62|191.02|193.96|192.36|194.18|192.58|192.62|191.02|0
1639135800000|2021-12-10 11:30:00|193.84|192.24|192.83|191.23|193.96|192.36|192.38|190.78|0
1639136100000|2021-12-10 11:35:00|193.05|191.45|193.94|192.34|194.17|192.57|193.05|191.45|0
1639136400000|2021-12-10 11:40:00|193.72|192.12|195.06|193.46|195.74|194.14|193.72|192.12|0
1639136700000|2021-12-10 11:45:00|195.28|193.68|195.95|194.35|195.95|194.35|194.38|192.78|0
1639137000000|2021-12-10 11:50:00|195.84|194.24|195.94|194.34|196.62|195.02|195.5|193.9|0
1639137300000|2021-12-10 11:55:00|196.17|194.57|194.59|192.99|196.39|194.79|194.59|192.99|0
1639137600000|2021-12-10 12:00:00|194.36|192.76|193.45|191.85|195.03|193.43|193.23|191.63|0
1639137900000|2021-12-10 12:05:00|193.34|191.74|192.1|190.5|193.45|191.85|192.1|190.5|0
1639138200000|2021-12-10 12:10:00|192.21|190.61|190.97|189.37|192.55|190.95|190.75|189.15|0
1639138500000|2021-12-10 12:15:00|191.08|189.48|190.97|189.37|191.42|189.82|190.07|188.47|0
1639138800000|2021-12-10 12:20:00|190.74|189.14|192.53|190.93|192.76|191.16|190.74|189.14|0
1639139100000|2021-12-10 12:25:00|192.3|190.7|192.75|191.15|192.97|191.37|191.63|190.03|0
1639139400000|2021-12-10 12:30:00|192.86|191.26|191.17|189.57|192.97|191.37|191.05|189.45|0
1639139700000|2021-12-10 12:35:00|190.95|189.35|191.39|189.79|191.62|190.02|190.72|189.12|0
1639140000000|2021-12-10 12:40:00|191.27|189.67|190.49|188.89|191.39|189.79|190.49|188.89|0
1639140300000|2021-12-10 12:45:00|190.26|188.66|189.81|188.21|190.26|188.66|189.02|187.42|0
1639140600000|2021-12-10 12:50:00|190.03|188.43|190.25|188.65|190.25|188.65|189.58|187.98|0
1639140900000|2021-12-10 12:55:00|190.13|188.53|190.02|188.42|190.25|188.65|189.58|187.98|0
1639141200000|2021-12-10 13:00:00|189.9|188.3|189.56|187.96|190.24|188.64|188.9|187.3|0
1639141500000|2021-12-10 13:05:00|189.67|188.07|189.33|187.73|189.79|188.19|188.89|187.29|0
1639141800000|2021-12-10 13:10:00|189.56|187.96|189.33|187.73|189.56|187.96|188.43|186.83|0
1639142100000|2021-12-10 13:15:00|189.55|187.95|194.03|192.43|194.03|192.43|189.55|187.95|0
1639142400000|2021-12-10 13:20:00|194.26|192.66|190.88|189.28|194.26|192.66|190.43|188.83|0
1639142700000|2021-12-10 13:25:00|191.1|189.5|190.98|189.38|192|190.4|190.65|189.05|0
1639143000000|2021-12-10 13:30:00|190.76|189.16|204.52|202.92|205.44|203.84|190.43|188.83|0
1639143300000|2021-12-10 13:35:00|205.9|204.3|208.96|207.36|210.58|208.98|205.9|204.3|0
1639143600000|2021-12-10 13:40:00|209.19|207.59|209.41|207.81|211.5|209.9|206.88|205.28|0
1639143900000|2021-12-10 13:45:00|208.95|207.35|207.1|205.5|209.64|208.04|205.72|204.12|0
1639144200000|2021-12-10 13:50:00|206.87|205.27|206.17|204.57|208.25|206.65|205.48|203.88|0
1639144500000|2021-12-10 13:55:00|205.94|204.34|207.09|205.49|207.78|206.18|205.71|204.11|0
1639144800000|2021-12-10 14:00:00|207.55|205.95|207.08|205.48|208.47|206.87|206.85|205.25|0
1639145100000|2021-12-10 14:05:00|206.85|205.25|204.55|202.95|207.78|206.18|204.55|202.95|0
1639145400000|2021-12-10 14:10:00|204.54|202.94|205.92|204.32|206.38|204.78|204.31|202.71|0
1639145700000|2021-12-10 14:15:00|206.15|204.55|205.22|203.62|206.15|204.55|204.54|202.94|0
1639146000000|2021-12-10 14:20:00|204.99|203.39|205.91|204.31|206.37|204.77|204.07|202.47|0
1639146300000|2021-12-10 14:25:00|205.68|204.08|202.46|200.86|205.91|204.31|202|200.4|0
1639146600000|2021-12-10 14:30:00|203.14|201.54|205.9|204.3|206.6|205|200.16|198.56|0
1639146900000|2021-12-10 14:35:00|206.36|204.76|208.43|206.83|210.05|208.45|203.14|201.54|0
1639147200000|2021-12-10 14:40:00|210.05|208.45|202.44|200.84|210.05|208.45|201.75|200.15|0
1639147500000|2021-12-10 14:45:00|203.13|201.53|196.72|195.12|204.51|202.91|196.03|194.43|0
1639147800000|2021-12-10 14:50:00|197.4|195.8|198.76|197.16|201.4|199.8|195.81|194.21|0
1639148100000|2021-12-10 14:55:00|198.54|196.94|194.98|193.38|199.45|197.85|192.85|191.25|0
1639148400000|2021-12-10 15:00:00|194.64|193.04|194.97|193.37|201.12|199.52|194.3|192.7|0
1639148700000|2021-12-10 15:05:00|194.75|193.15|198.6|197|199.97|198.37|194.07|192.47|0
1639149000000|2021-12-10 15:10:00|199.39|197.79|197|195.4|199.39|197.79|194.06|192.46|0
1639149300000|2021-12-10 15:15:00|196.78|195.18|203.78|202.18|205.22|203.62|195.64|194.04|0
1639149600000|2021-12-10 15:20:00|204.01|202.41|202.17|200.57|204.81|203.21|201.25|199.65|0
1639149900000|2021-12-10 15:25:00|201.94|200.34|204|202.4|204|202.4|200.1|198.5|0
1639150200000|2021-12-10 15:30:00|204.23|202.63|194.39|192.79|205.15|203.55|193.03|191.43|0
1639150500000|2021-12-10 15:35:00|194.16|192.56|191.89|190.29|194.39|192.79|188.73|187.13|0
1639150800000|2021-12-10 15:40:00|191.43|189.83|190.98|189.38|192.79|191.19|189.4|187.8|0
1639151100000|2021-12-10 15:45:00|190.52|188.92|186.01|184.41|191.43|189.83|186.01|184.41|0
1639151400000|2021-12-10 15:50:00|186.46|184.86|188.71|187.11|190.06|188.46|185.56|183.96|0
1639151700000|2021-12-10 15:55:00|188.93|187.33|191.18|189.58|191.64|190.04|187.8|186.2|0
1639152000000|2021-12-10 16:00:00|191.41|189.81|186.67|185.07|192.09|190.49|186.44|184.84|0
1639152300000|2021-12-10 16:05:00|186.44|184.84|179.59|177.99|186.89|185.29|177.81|176.21|0
1639152600000|2021-12-10 16:10:00|179.37|177.77|182.71|181.11|182.71|181.11|178.47|176.87|0
1639152900000|2021-12-10 16:15:00|181.59|179.99|184.94|183.34|186.74|185.14|180.7|179.1|0
1639153200000|2021-12-10 16:20:00|184.5|182.9|187.41|185.81|187.87|186.27|184.04|182.44|0
1639153500000|2021-12-10 16:25:00|186.29|184.69|191.23|189.63|191.57|189.97|186.29|184.69|0
1639153800000|2021-12-10 16:30:00|191.34|189.74|188.3|186.7|191.34|189.74|187.17|185.57|0
1639154100000|2021-12-10 16:35:00|188.53|186.93|189.88|188.28|191.48|189.88|186.95|185.35|0
1639154400000|2021-12-10 16:40:00|189.66|188.06|195.12|193.52|195.35|193.75|188.75|187.15|0
1639154700000|2021-12-10 16:45:00|195.35|193.75|197.86|196.26|198.78|197.18|195.35|193.75|0
1639155000000|2021-12-10 16:50:00|197.17|195.57|195.56|193.96|199.24|197.64|195.11|193.51|0
1639155300000|2021-12-10 16:55:00|196.02|194.42|197.16|195.56|197.62|196.02|194.42|192.82|0
1639155600000|2021-12-10 17:00:00|197.85|196.25|195.55|193.95|197.85|196.25|194.18|192.58|0
1639155900000|2021-12-10 17:05:00|196.24|194.64|196.3|194.7|199.3|197.7|195.84|194.24|0
1639156200000|2021-12-10 17:10:00|196.87|195.27|196.76|195.16|198.84|197.24|196.06|194.46|0
1639156500000|2021-12-10 17:15:00|196.75|195.15|194.21|192.61|197.91|196.31|193.75|192.15|0
1639156800000|2021-12-10 17:20:00|195.14|193.54|196.98|195.38|196.98|195.38|193.29|191.69|0
1639157100000|2021-12-10 17:25:00|196.74|195.14|195.24|193.64|198.59|196.99|194.9|193.3|0
1639157400000|2021-12-10 17:30:00|195.36|193.76|191.9|190.3|196.05|194.45|191.22|189.62|0
1639157700000|2021-12-10 17:35:00|192.13|190.53|190.52|188.92|193.28|191.68|189.61|188.01|0
1639158000000|2021-12-10 17:40:00|190.29|188.69|190.97|189.37|192.12|190.52|189.83|188.23|0
1639158300000|2021-12-10 17:45:00|190.74|189.14|195.57|193.97|195.57|193.97|189.83|188.23|0
1639158600000|2021-12-10 17:50:00|195.34|193.74|196.48|194.88|196.48|194.88|194.87|193.27|0
1639158900000|2021-12-10 17:55:00|196.25|194.65|198.1|196.5|198.1|196.5|195.56|193.96|0
1639159200000|2021-12-10 18:00:00|197.87|196.27|200.64|199.04|201.57|199.97|196.25|194.65|0
1639159500000|2021-12-10 18:05:00|200.87|199.27|202.03|200.43|202.96|201.36|199.71|198.11|0
1639159800000|2021-12-10 18:10:00|202.26|200.66|201.56|199.96|202.73|201.13|200.74|199.14|0
1639160100000|2021-12-10 18:15:00|201.79|200.19|202.72|201.12|202.95|201.35|200.63|199.03|0
1639160400000|2021-12-10 18:20:00|202.48|200.88|199.93|198.33|202.48|200.88|199.57|197.97|0
1639160700000|2021-12-10 18:25:00|200.16|198.56|201.55|199.95|202.01|200.41|199.46|197.86|0
1639161000000|2021-12-10 18:30:00|201.31|199.71|200.61|199.01|202.01|200.41|199.68|198.08|0
1639161300000|2021-12-10 18:35:00|200.84|199.24|199.68|198.08|200.95|199.35|198.06|196.46|0
1639161600000|2021-12-10 18:40:00|199.45|197.85|199.44|197.84|199.91|198.31|198.52|196.92|0
1639161900000|2021-12-10 18:45:00|199.67|198.07|198.05|196.45|199.9|198.3|197.59|195.99|0
1639162200000|2021-12-10 18:50:00|197.82|196.22|200.36|198.76|200.6|199|197.58|195.98|0
1639162500000|2021-12-10 18:55:00|200.13|198.53|201.75|200.15|202.22|200.62|199.66|198.06|0
1639162800000|2021-12-10 19:00:00|201.98|200.38|200.58|198.98|202.68|201.08|199.66|198.06|0
1639163100000|2021-12-10 19:05:00|200.81|199.21|199.88|198.28|201.51|199.91|199.42|197.82|0
1639163400000|2021-12-10 19:10:00|200.11|198.51|201.04|199.44|201.5|199.9|199.42|197.82|0
1639163700000|2021-12-10 19:15:00|201.27|199.67|202.66|201.06|202.66|201.06|200.11|198.51|0
1639164000000|2021-12-10 19:20:00|202.43|200.83|203.12|201.52|203.59|201.99|202.43|200.83|0
1639164300000|2021-12-10 19:25:00|202.89|201.29|203.12|201.52|203.59|201.99|201.49|199.89|0
1639164600000|2021-12-10 19:30:00|203.35|201.75|199.63|198.03|204.52|202.92|198.81|197.21|0
1639164900000|2021-12-10 19:35:00|200.32|198.72|200.55|198.95|201.48|199.88|199.16|197.56|0
1639165200000|2021-12-10 19:40:00|201.01|199.41|200.31|198.71|201.25|199.65|199.85|198.25|0
1639165500000|2021-12-10 19:45:00|199.85|198.25|200.08|198.48|201.01|199.41|199.15|197.55|0
1639165800000|2021-12-10 19:50:00|199.61|198.01|197.06|195.46|200.31|198.71|197.06|195.46|0
1639166100000|2021-12-10 19:55:00|197.29|195.69|195.9|194.3|198.45|196.85|194.97|193.37|0
1639166400000|2021-12-10 20:00:00|195.55|193.95|194.28|192.68|197.75|196.15|194.28|192.68|0
1639166700000|2021-12-10 20:05:00|194.51|192.91|198.66|197.06|199.59|197.99|193.81|192.21|0
1639167000000|2021-12-10 20:10:00|198.43|196.83|199.12|197.52|200.06|198.46|197.97|196.37|0
1639167300000|2021-12-10 20:15:00|199.36|197.76|200.98|199.38|200.98|199.38|198.43|196.83|0
1639167600000|2021-12-10 20:20:00|200.74|199.14|203.53|201.93|204.47|202.87|200.51|198.91|0
1639167900000|2021-12-10 20:25:00|203.77|202.17|203.53|201.93|204.23|202.63|202.6|201|0
1639168200000|2021-12-10 20:30:00|203.76|202.16|207.73|206.13|207.73|206.13|203.53|201.93|0
1639168500000|2021-12-10 20:35:00|207.5|205.9|207.02|205.42|208.2|206.6|205.85|204.25|0
1639168800000|2021-12-10 20:40:00|206.79|205.19|208.19|206.59|208.43|206.83|206.79|205.19|0
1639169100000|2021-12-10 20:45:00|208.42|206.82|210.12|208.52|210.54|208.94|208.42|206.82|0
1639169400000|2021-12-10 20:50:00|209.99|208.39|211.76|210.16|213.65|212.05|209.99|208.39|0
1639169700000|2021-12-10 20:55:00|212|210.4|214.12|212.52|216.25|214.65|210.82|209.22|0
1639170000000|2021-12-10 21:00:00|215.06|213.46|215.06|213.46|215.53|213.93|212.46|210.86|0
1639170300000|2021-12-10 21:05:00|215.3|213.7|215.41|213.81|215.64|214.04|214.35|212.75|0
1639170600000|2021-12-10 21:10:00|215.05|213.45|215.05|213.45|215.29|213.69|215.05|213.45|0
1639382700000|2021-12-13 08:05:00|221.63|220.03|219.46|217.86|222.35|220.75|219.46|217.86|0
1639383000000|2021-12-13 08:10:00|219.7|218.1|221.62|220.02|222.58|220.98|219.7|218.1|0
1639383300000|2021-12-13 08:15:00|222.1|220.5|224.02|222.42|224.14|222.54|221.14|219.54|0
1639383600000|2021-12-13 08:20:00|224.14|222.54|225.46|223.86|225.95|224.35|223.3|221.7|0
1639383900000|2021-12-13 08:25:00|225.22|223.62|224.98|223.38|225.46|223.86|224.01|222.41|0
1639384200000|2021-12-13 08:30:00|224.74|223.14|226.42|224.82|226.9|225.3|223.77|222.17|0
1639384500000|2021-12-13 08:35:00|227.02|225.42|226.9|225.3|227.15|225.55|225.94|224.34|0
1639384800000|2021-12-13 08:40:00|226.42|224.82|226.17|224.57|226.9|225.3|225.57|223.97|0
1639385100000|2021-12-13 08:45:00|226.29|224.69|226.65|225.05|226.89|225.29|226.04|224.44|0
1639385400000|2021-12-13 08:50:00|226.41|224.81|227.13|225.53|228.1|226.5|225.93|224.33|0
1639385700000|2021-12-13 08:55:00|226.89|225.29|224.71|223.11|226.89|225.29|224.59|222.99|0
1639386000000|2021-12-13 09:00:00|224.35|222.75|227.12|225.52|227.12|225.52|223.75|222.15|0
1639386300000|2021-12-13 09:05:00|227|225.4|226.03|224.43|227.48|225.88|225.67|224.07|0
1639386600000|2021-12-13 09:10:00|225.91|224.31|229.16|227.56|229.53|227.93|225.91|224.31|0
1639386900000|2021-12-13 09:15:00|229.29|227.69|229.77|228.17|230.26|228.66|229.29|227.69|0
1639387200000|2021-12-13 09:20:00|229.64|228.04|230.01|228.41|230.49|228.89|229.29|227.69|0
1639387500000|2021-12-13 09:25:00|229.77|228.17|230.01|228.41|230.01|228.41|229.28|227.68|0
1639387800000|2021-12-13 09:30:00|230.25|228.65|230.24|228.64|231.57|229.97|230|228.4|0
1639388100000|2021-12-13 09:35:00|230.36|228.76|229.27|227.67|230.73|229.13|229.27|227.67|0
1639388400000|2021-12-13 09:40:00|229.15|227.55|229.03|227.43|229.75|228.15|229.03|227.43|0
1639388700000|2021-12-13 09:45:00|229.27|227.67|229.51|227.91|229.75|228.15|228.41|226.81|0
1639389000000|2021-12-13 09:50:00|229.38|227.78|228.78|227.18|229.51|227.91|228.05|226.45|0
1639389300000|2021-12-13 09:55:00|228.53|226.93|228.89|227.29|229.02|227.42|227.81|226.21|0
1639389600000|2021-12-13 10:00:00|229.01|227.41|229.74|228.14|230.22|228.62|228.89|227.29|0
1639389900000|2021-12-13 10:05:00|229.85|228.25|228.52|226.92|229.98|228.38|228.28|226.68|0
1639390200000|2021-12-13 10:10:00|228.28|226.68|226.83|225.23|228.52|226.92|226.34|224.74|0
1639390500000|2021-12-13 10:15:00|226.58|224.98|225.49|223.89|226.58|224.98|225.13|223.53|0
1639390800000|2021-12-13 10:20:00|225.73|224.13|225.85|224.25|226.82|225.22|225.61|224.01|0
1639391100000|2021-12-13 10:25:00|225.24|223.64|226.33|224.73|226.33|224.73|224.03|222.43|0
1639391400000|2021-12-13 10:30:00|226.57|224.97|225.84|224.24|226.57|224.97|225.84|224.24|0
1639391700000|2021-12-13 10:35:00|225.6|224|227.29|225.69|227.53|225.93|225.6|224|0
1639392000000|2021-12-13 10:40:00|227.53|225.93|228.5|226.9|228.74|227.14|227.29|225.69|0
1639392300000|2021-12-13 10:45:00|228.74|227.14|228.49|226.89|228.98|227.38|228.25|226.65|0
1639392600000|2021-12-13 10:50:00|228.74|227.14|227.28|225.68|228.74|227.14|226.8|225.2|0
1639392900000|2021-12-13 10:55:00|227.04|225.44|227.52|225.92|227.52|225.92|226.31|224.71|0
1639393200000|2021-12-13 11:00:00|227.76|226.16|229.21|227.61|229.45|227.85|227.52|225.92|0
1639393500000|2021-12-13 11:05:00|229.45|227.85|229.2|227.6|229.93|228.33|228.96|227.36|0
1639393800000|2021-12-13 11:10:00|229.45|227.85|230.9|229.3|231.87|230.27|229.2|227.6|0
1639394100000|2021-12-13 11:15:00|230.66|229.06|229.68|228.08|231.14|229.54|229.68|228.08|0
1639394400000|2021-12-13 11:20:00|229.44|227.84|229.44|227.84|230.17|228.57|228.95|227.35|0
1639394700000|2021-12-13 11:25:00|229.19|227.59|228.71|227.11|229.68|228.08|228.71|227.11|0
1639395000000|2021-12-13 11:30:00|228.46|226.86|227.98|226.38|228.71|227.11|227.98|226.38|0
1639395300000|2021-12-13 11:35:00|228.09|226.49|228.46|226.86|228.7|227.1|224.7|223.1|0
1639395600000|2021-12-13 11:40:00|228.21|226.61|226.52|224.92|229.67|228.07|226.52|224.92|0
1639395900000|2021-12-13 11:45:00|226.39|224.79|224.82|223.22|226.52|224.92|224.09|222.49|0
1639396200000|2021-12-13 11:50:00|225.06|223.46|225.54|223.94|226.51|224.91|225.06|223.46|0
1639396500000|2021-12-13 11:55:00|225.78|224.18|226.5|224.9|226.75|225.15|225.78|224.18|0
1639396800000|2021-12-13 12:00:00|225.05|223.45|223.36|221.76|225.05|223.45|222.15|220.55|0
1639397100000|2021-12-13 12:05:00|223.6|222|224.19|222.59|224.56|222.96|223.11|221.51|0
1639397400000|2021-12-13 12:10:00|224.08|222.48|223.59|221.99|224.32|222.72|223.35|221.75|0
1639397700000|2021-12-13 12:15:00|223.83|222.23|221.9|220.3|224.07|222.47|221.9|220.3|0
1639398000000|2021-12-13 12:20:00|221.65|220.05|225.03|223.43|225.52|223.92|221.65|220.05|0
1639398300000|2021-12-13 12:25:00|225.28|223.68|223.1|221.5|225.39|223.79|222.85|221.25|0
1639398600000|2021-12-13 12:30:00|222.85|221.25|223.33|221.73|223.82|222.22|222.61|221.01|0
1639398900000|2021-12-13 12:35:00|223.57|221.97|224.05|222.45|224.17|222.57|223.33|221.73|0
1639399200000|2021-12-13 12:40:00|223.81|222.21|224.53|222.93|224.53|222.93|223.08|221.48|0
1639399500000|2021-12-13 12:45:00|224.29|222.69|222.6|221|224.78|223.18|221.87|220.27|0
1639399800000|2021-12-13 12:50:00|222.84|221.24|221.63|220.03|223.32|221.72|221.63|220.03|0
1639400100000|2021-12-13 12:55:00|221.39|219.79|221.62|220.02|221.87|220.27|220.9|219.3|0
1639400400000|2021-12-13 13:00:00|221.86|220.26|221.38|219.78|222.83|221.23|221.14|219.54|0
1639400700000|2021-12-13 13:05:00|221.14|219.54|221.61|220.01|221.62|220.02|220.41|218.81|0
1639401000000|2021-12-13 13:10:00|221.86|220.26|223.3|221.7|223.3|221.7|221.86|220.26|0
1639401300000|2021-12-13 13:15:00|222.58|220.98|220.4|218.8|223.06|221.46|220.16|218.56|0
1639401600000|2021-12-13 13:20:00|220.64|219.04|221.84|220.24|221.84|220.24|220.16|218.56|0
1639401900000|2021-12-13 13:25:00|221.72|220.12|222.56|220.96|222.57|220.97|221.72|220.12|0
1639402200000|2021-12-13 13:30:00|222.32|220.72|222.8|221.2|223.77|222.17|222.32|220.72|0
1639402500000|2021-12-13 13:35:00|223.04|221.44|223.52|221.92|223.52|221.92|222.56|220.96|0
1639402800000|2021-12-13 13:40:00|223.28|221.68|222.07|220.47|224.25|222.65|222.07|220.47|0
1639403100000|2021-12-13 13:45:00|222.31|220.71|221.58|219.98|222.31|220.71|220.86|219.26|0
1639403400000|2021-12-13 13:50:00|221.34|219.74|220.61|219.01|221.82|220.22|220.13|218.53|0
1639403700000|2021-12-13 13:55:00|220.13|218.53|219.88|218.28|220.85|219.25|219.88|218.28|0
1639404000000|2021-12-13 14:00:00|220|218.4|216.99|215.39|220.13|218.53|216.99|215.39|0
1639404300000|2021-12-13 14:05:00|217.23|215.63|219.39|217.79|219.64|218.04|217.23|215.63|0
1639404600000|2021-12-13 14:10:00|219.15|217.55|216.98|215.38|219.88|218.28|216.74|215.14|0
1639404900000|2021-12-13 14:15:00|217.22|215.62|216.01|214.41|217.94|216.34|216.01|214.41|0
1639405200000|2021-12-13 14:20:00|216.13|214.53|214.08|212.48|216.97|215.37|213.84|212.24|0
1639405500000|2021-12-13 14:25:00|213.96|212.36|208.8|207.2|213.96|212.36|208.8|207.2|0
1639405800000|2021-12-13 14:30:00|208.32|206.72|204.24|202.64|211.19|209.59|204.15|202.55|0
1639406100000|2021-12-13 14:35:00|203.05|201.45|199.74|198.14|208.51|206.91|199.03|197.43|0
1639406400000|2021-12-13 14:40:00|199.5|197.9|203.75|202.15|205.89|204.29|199.5|197.9|0
1639406700000|2021-12-13 14:45:00|202.33|200.73|198.31|196.71|203.51|201.91|197.13|195.53|0
1639407000000|2021-12-13 14:50:00|197.6|196|194.3|192.7|197.6|196|191.73|190.13|0
1639407300000|2021-12-13 14:55:00|193.37|191.77|194.77|193.17|199.01|197.41|193.13|191.53|0
1639407600000|2021-12-13 15:00:00|194.18|192.58|192.41|190.81|194.53|192.93|190.31|188.71|0
1639407900000|2021-12-13 15:05:00|192.65|191.05|194.52|192.92|196.17|194.57|191.94|190.34|0
1639408200000|2021-12-13 15:10:00|194.28|192.68|198.15|196.55|199.69|198.09|191.94|190.34|0
1639408500000|2021-12-13 15:15:00|198.51|196.91|196.62|195.02|200.16|198.56|196.39|194.79|0
1639408800000|2021-12-13 15:20:00|196.86|195.26|189.35|187.75|197.8|196.2|187.95|186.35|0
1639409100000|2021-12-13 15:25:00|189.11|187.51|185.38|183.78|190.28|188.68|181.67|180.07|0
1639409400000|2021-12-13 15:30:00|185.14|183.54|182.65|181.05|185.14|183.54|180.18|178.58|0
1639409700000|2021-12-13 15:35:00|183.69|182.09|184.45|182.85|188.77|187.17|183.22|181.62|0
1639410000000|2021-12-13 15:40:00|184.56|182.96|184.21|182.61|186.78|185.18|182.13|180.53|0
1639410300000|2021-12-13 15:45:00|183.28|181.68|188.63|187.03|189.56|187.96|183.28|181.68|0
1639410600000|2021-12-13 15:50:00|189.33|187.73|186.29|184.69|191.2|189.6|185.59|183.99|0
1639410900000|2021-12-13 15:55:00|186.52|184.92|185.12|183.52|186.75|185.15|182.8|181.2|0
1639411200000|2021-12-13 16:00:00|184.19|182.59|180.01|178.41|186.75|185.15|178.63|177.03|0
1639411500000|2021-12-13 16:05:00|180.47|178.87|183.01|181.41|185.11|183.51|180.01|178.41|0
1639411800000|2021-12-13 16:10:00|182.32|180.72|180|178.4|184.87|183.27|178.26|176.66|0
1639412100000|2021-12-13 16:15:00|179.77|178.17|178.14|176.54|182.54|180.94|176.99|175.39|0
1639412400000|2021-12-13 16:20:00|178.37|176.77|176.6|175|179.75|178.15|176.6|175|0
1639412700000|2021-12-13 16:25:00|176.82|175.22|177.46|175.86|178.84|177.24|175.44|173.84|0
1639413000000|2021-12-13 16:30:00|177.23|175.63|179.52|177.92|181.14|179.54|175.61|174.01|0
1639413300000|2021-12-13 16:35:00|179.29|177.69|179.05|177.45|182.3|180.7|178.36|176.76|0
1639413600000|2021-12-13 16:40:00|179.28|177.68|180.43|178.83|182.75|181.15|179.28|177.68|0
1639413900000|2021-12-13 16:45:00|180.66|179.06|178.12|176.52|182.05|180.45|178.12|176.52|0
1639414200000|2021-12-13 16:50:00|178.35|176.75|176.26|174.66|179.15|177.55|175.58|173.98|0
1639414500000|2021-12-13 16:55:00|176.49|174.89|180.64|179.04|181.1|179.5|175.57|173.97|0
1639414800000|2021-12-13 17:00:00|180.87|179.27|180.17|178.57|180.87|179.27|175.56|173.96|0
1639415100000|2021-12-13 17:05:00|180.4|178.8|184.34|182.74|184.8|183.2|179.01|177.41|0
1639415400000|2021-12-13 17:10:00|184.1|182.5|185.26|183.66|186.43|184.83|183.17|181.57|0
1639415700000|2021-12-13 17:15:00|185.49|183.89|182.93|181.33|185.49|183.89|182.69|181.09|0
1639416000000|2021-12-13 17:20:00|182.69|181.09|184.55|182.95|184.78|183.18|182.69|181.09|0
1639416300000|2021-12-13 17:25:00|185.01|183.41|185.47|183.87|186.18|184.58|184.31|182.71|0
1639416600000|2021-12-13 17:30:00|185.24|183.64|185|183.4|186.4|184.8|184.3|182.7|0
1639416900000|2021-12-13 17:35:00|184.76|183.16|187.46|185.86|187.76|186.16|184.53|182.93|0
1639417200000|2021-12-13 17:40:00|187.23|185.63|186.99|185.39|187.46|185.86|185.58|183.98|0
1639417500000|2021-12-13 17:45:00|186.98|185.38|182.78|181.18|186.98|185.38|182.78|181.18|0
1639417800000|2021-12-13 17:50:00|183.01|181.41|180.68|179.08|183.71|182.11|180.22|178.62|0
1639418100000|2021-12-13 17:55:00|180.91|179.31|182.07|180.47|182.77|181.17|179.75|178.15|0
1639418400000|2021-12-13 18:00:00|182.53|180.93|183.69|182.09|185.56|183.96|180.44|178.84|0
1639418700000|2021-12-13 18:05:00|183.92|182.32|182.52|180.92|184.62|183.02|182.52|180.92|0
1639419000000|2021-12-13 18:10:00|182.75|181.15|182.74|181.14|183.45|181.85|181.58|179.98|0
1639419300000|2021-12-13 18:15:00|182.28|180.68|182.97|181.37|183.44|181.84|180.65|179.05|0
1639419600000|2021-12-13 18:20:00|183.43|181.83|182.26|180.66|183.67|182.07|180.87|179.27|0
1639419900000|2021-12-13 18:25:00|182.03|180.43|181.79|180.19|182.5|180.9|180.63|179.03|0
1639420200000|2021-12-13 18:30:00|182.95|181.35|179.23|177.63|182.95|181.35|177.61|176.01|0
1639420500000|2021-12-13 18:35:00|179|177.4|178.29|176.69|180.62|179.02|178.07|176.47|0
1639420800000|2021-12-13 18:40:00|178.53|176.93|182.7|181.1|183.63|182.03|178.29|176.69|0
1639421100000|2021-12-13 18:45:00|182.47|180.87|180.13|178.53|182.47|180.87|180.13|178.53|0
1639421400000|2021-12-13 18:50:00|180.37|178.77|184.78|183.18|185.02|183.42|180.37|178.77|0
1639421700000|2021-12-13 18:55:00|184.32|182.72|184.31|182.71|185.24|183.64|183.15|181.55|0
1639422000000|2021-12-13 19:00:00|183.84|182.24|182.9|181.3|184.31|182.71|181.04|179.44|0
1639422300000|2021-12-13 19:05:00|183.14|181.54|185.11|183.51|185.11|183.51|182.43|180.83|0
1639422600000|2021-12-13 19:10:00|184.87|183.27|185.1|183.5|186.28|184.68|184.63|183.03|0
1639422900000|2021-12-13 19:15:00|184.87|183.27|184.86|183.26|185.1|183.5|183.93|182.33|0
1639423200000|2021-12-13 19:20:00|185.09|183.49|188.37|186.77|188.84|187.24|184.86|183.26|0
1639423500000|2021-12-13 19:25:00|188.14|186.54|185.78|184.18|188.6|187|184.61|183.01|0
1639423800000|2021-12-13 19:30:00|186.02|184.42|186.95|185.35|186.95|185.35|183.67|182.07|0
1639424100000|2021-12-13 19:35:00|186.83|185.23|185.55|183.95|187.18|185.58|184.84|183.24|0
1639424400000|2021-12-13 19:40:00|185.78|184.18|185.07|183.47|186.49|184.89|184.84|183.24|0
1639424700000|2021-12-13 19:45:00|185.31|183.71|184.13|182.53|185.78|184.18|183.66|182.06|0
1639425000000|2021-12-13 19:50:00|184.36|182.76|186|184.4|186|184.4|184.12|182.52|0
1639425300000|2021-12-13 19:55:00|186.23|184.63|187.88|186.28|187.88|186.28|185.76|184.16|0
1639425600000|2021-12-13 20:00:00|187.64|186.04|190.46|188.86|190.46|188.86|187.64|186.04|0
1639425900000|2021-12-13 20:05:00|189.98|188.38|185.72|184.12|191.17|189.57|185.48|183.88|0
1639426200000|2021-12-13 20:10:00|185.48|183.88|188.79|187.19|189.26|187.66|185.01|183.41|0
1639426500000|2021-12-13 20:15:00|189.02|187.42|186.65|185.05|190.21|188.61|185.23|183.63|0
1639426800000|2021-12-13 20:20:00|186.89|185.29|187.12|185.52|187.6|186|184.29|182.69|0
1639427100000|2021-12-13 20:25:00|187.35|185.75|184.04|182.44|187.83|186.23|183.92|182.32|0
1639427400000|2021-12-13 20:30:00|183.81|182.21|187.82|186.22|187.82|186.22|183.81|182.21|0
1639427700000|2021-12-13 20:35:00|187.58|185.98|188.05|186.45|190.66|189.06|187.34|185.74|0
1639428000000|2021-12-13 20:40:00|187.57|185.97|188.04|186.44|192.08|190.48|186.63|185.03|0
1639428300000|2021-12-13 20:45:00|188.51|186.91|185.2|183.6|190.65|189.05|185.2|183.6|0
1639428600000|2021-12-13 20:50:00|183.54|181.94|175.89|174.29|183.54|181.94|175.89|174.29|0
1639428900000|2021-12-13 20:55:00|175.42|173.82|172.85|171.25|177.06|175.46|171.22|169.62|0
1639429200000|2021-12-13 21:00:00|174.95|173.35|172.81|171.21|174.95|173.35|169.32|167.72|0
1639429500000|2021-12-13 21:05:00|172.58|170.98|174.21|172.61|174.22|172.62|171.18|169.58|0
1639429800000|2021-12-13 21:10:00|173.98|172.38|175.37|173.77|176.08|174.48|173.04|171.44|0
1639430100000|2021-12-13 21:15:00|174.87|172.87|175.44|173.44|175.68|173.68|173.7|171.7|0
1639430400000|2021-12-13 21:20:00|175.1|173.1|173.69|171.69|175.8|173.8|173.69|171.69|0
1639430700000|2021-12-13 21:25:00|173.92|171.92|174.15|172.15|174.85|172.85|173.22|171.22|0
1639431000000|2021-12-13 21:30:00|174.38|172.38|174.14|172.14|175.32|173.32|174.14|172.14|0
1639431300000|2021-12-13 21:35:00|173.91|171.91|175.77|173.77|175.77|173.77|173.91|171.91|0
1639431600000|2021-12-13 21:40:00|176.01|174.01|175.77|173.77|176.24|174.24|175.54|173.54|0
1639431900000|2021-12-13 21:45:00|176.24|174.24|178.34|176.34|178.58|176.58|176.24|174.24|0
1639432200000|2021-12-13 21:50:00|178.58|176.58|177.4|175.4|178.58|176.58|176.23|174.23|0
1639432500000|2021-12-13 21:55:00|177.63|175.63|176.8|174.8|177.63|175.63|176.45|174.45|0
1639432800000|2021-12-13 22:00:00|176.84|174.84|176.79|174.79|176.87|174.87|176.79|174.79|0
1639433100000|2021-12-13 22:05:00|176.66|174.66|176.38|174.38|176.66|174.66|176.11|174.11|0
1639433400000|2021-12-13 22:10:00|176.41|174.41|176.78|174.78|176.82|174.82|176.24|174.24|0
1639433700000|2021-12-13 22:15:00|176.85|174.85|176.68|174.68|176.85|174.85|176.68|174.68|0
1639434000000|2021-12-13 22:20:00|176.47|174.47|176.6|174.6|176.6|174.6|176.43|174.43|0
1639434300000|2021-12-13 22:25:00|176.63|174.63|176.67|174.67|176.77|174.77|176.63|174.63|0
1639434600000|2021-12-13 22:30:00|176.42|174.42|176.56|174.56|176.62|174.62|176.35|174.35|0
1639434900000|2021-12-13 22:35:00|176.52|174.52|175.79|173.79|176.52|174.52|175.56|173.56|0
1639435200000|2021-12-13 22:40:00|175.69|173.69|175.82|173.82|175.89|173.89|175.35|173.35|0
1639435500000|2021-12-13 22:45:00|175.86|173.86|176.09|174.09|176.16|174.16|175.58|173.58|0
1639435800000|2021-12-13 22:50:00|176.06|174.06|175.77|173.77|176.06|174.06|175.77|173.77|0
1639436100000|2021-12-13 22:55:00|175.87|173.87|175.8|173.8|176.21|174.21|175.77|173.77|0
1639436400000|2021-12-13 23:00:00|175.76|173.76|178.72|176.72|178.96|176.96|175.76|173.76|0
1639436700000|2021-12-13 23:05:00|179.19|177.19|179.18|177.18|179.42|177.42|178.83|176.83|0
1639437000000|2021-12-13 23:10:00|179.06|177.06|177.88|175.88|179.42|177.42|177.3|175.3|0
1639437300000|2021-12-13 23:15:00|177.76|175.76|177.76|175.76|178.11|176.11|176.35|174.35|0
1639437600000|2021-12-13 23:20:00|177.99|175.99|177.28|175.28|178.23|176.23|176.58|174.58|0
1639437900000|2021-12-13 23:25:00|177.05|175.05|175.27|173.27|178.46|176.46|174.69|172.69|0
1639438200000|2021-12-13 23:30:00|174.93|172.93|177.5|175.5|177.74|175.74|174.93|172.93|0
1639438500000|2021-12-13 23:35:00|177.97|175.97|177.73|175.73|178.92|176.92|177.5|175.5|0
1639438800000|2021-12-13 23:40:00|177.5|175.5|178.9|176.9|178.91|176.91|177.5|175.5|0
1639439100000|2021-12-13 23:45:00|178.55|176.55|177.72|175.72|179.14|177.14|177.49|175.49|0
1639439400000|2021-12-13 23:50:00|177.83|175.83|177.71|175.71|177.96|175.96|176.77|174.77|0
1639439700000|2021-12-13 23:55:00|177.48|175.48|177.94|175.94|177.95|175.95|177.01|175.01|0
1639440000000|2021-12-14 00:00:00|177.71|175.71|179.94|177.94|180.53|178.53|177.71|175.71|0
1639440300000|2021-12-14 00:05:00|180.06|178.06|180.53|178.53|180.53|178.53|179.46|177.46|0
1639440600000|2021-12-14 00:10:00|180.76|178.76|180.05|178.05|181.71|179.71|179.81|177.81|0
1639440900000|2021-12-14 00:15:00|180.52|178.52|181.22|179.22|181.7|179.7|180.05|178.05|0
1639441200000|2021-12-14 00:20:00|180.99|178.99|180.98|178.98|181.93|179.93|180.39|178.39|0
1639441500000|2021-12-14 00:25:00|181.1|179.1|180.03|178.03|181.69|179.69|179.32|177.32|0
1639441800000|2021-12-14 00:30:00|180.14|178.14|180.97|178.97|181.45|179.45|179.43|177.43|0
1639442100000|2021-12-14 00:35:00|180.85|178.85|178.84|176.84|181.2|179.2|178.84|176.84|0
1639442400000|2021-12-14 00:40:00|178.6|176.6|180.25|178.25|180.49|178.49|178.6|176.6|0
1639442700000|2021-12-14 00:45:00|180.48|178.48|181.9|179.9|182.14|180.14|180.13|178.13|0
1639443000000|2021-12-14 00:50:00|181.78|179.78|181.66|179.66|182.14|180.14|180.71|178.71|0
1639443300000|2021-12-14 00:55:00|181.89|179.89|182.12|180.12|182.36|180.36|180.94|178.94|0
1639443600000|2021-12-14 01:00:00|182.36|180.36|181.17|179.17|182.6|180.6|181.17|179.17|0
1639443900000|2021-12-14 01:05:00|181.28|179.28|181.88|179.88|182.12|180.12|181.17|179.17|0
1639444200000|2021-12-14 01:10:00|181.99|179.99|181.4|179.4|182.35|180.35|181.4|179.4|0
1639444500000|2021-12-14 01:15:00|181.27|179.27|180.44|178.44|181.27|179.27|179.5|177.5|0
1639444800000|2021-12-14 01:20:00|180.32|178.32|178.07|176.07|180.32|178.32|178.07|176.07|0
1639445100000|2021-12-14 01:25:00|178.19|176.19|178.78|176.78|179.49|177.49|178.19|176.19|0
1639445400000|2021-12-14 01:30:00|178.89|176.89|182.08|180.08|182.32|180.32|178.54|176.54|0
1639445700000|2021-12-14 01:35:00|181.96|179.96|180.53|178.53|182.32|180.32|179.95|177.95|0
1639446000000|2021-12-14 01:40:00|180.42|178.42|178.28|176.28|180.89|178.89|177.93|175.93|0
1639446300000|2021-12-14 01:45:00|178.05|176.05|178.99|176.99|179.7|177.7|178.05|176.05|0
1639446600000|2021-12-14 01:50:00|179.1|177.1|179.45|177.45|179.93|177.93|178.51|176.51|0
1639446900000|2021-12-14 01:55:00|179.57|177.57|179.68|177.68|180.16|178.16|178.98|176.98|0
1639447200000|2021-12-14 02:00:00|179.45|177.45|179.68|177.68|180.63|178.63|178.74|176.74|0
1639447500000|2021-12-14 02:05:00|179.21|177.21|178.73|176.73|179.68|177.68|178.49|176.49|0
1639447800000|2021-12-14 02:10:00|178.84|176.84|179.43|177.43|179.43|177.43|178.49|176.49|0
1639448100000|2021-12-14 02:15:00|179.31|177.31|177.77|175.77|179.31|177.31|177.77|175.77|0
1639448400000|2021-12-14 02:20:00|178|176|179.06|177.06|179.42|177.42|178|176|0
1639448700000|2021-12-14 02:25:00|178.94|176.94|178.7|176.7|179.65|177.65|178.58|176.58|0
1639449000000|2021-12-14 02:30:00|178.47|176.47|179.88|177.88|179.88|177.88|177.75|175.75|0
1639449300000|2021-12-14 02:35:00|179.99|177.99|179.04|177.04|180.12|178.12|178.57|176.57|0
1639449600000|2021-12-14 02:40:00|178.93|176.93|180.34|178.34|180.34|178.34|178.93|176.93|0
1639449900000|2021-12-14 02:45:00|180.22|178.22|179.03|177.03|180.34|178.34|178.68|176.68|0
1639450200000|2021-12-14 02:50:00|178.91|176.91|177.73|175.73|178.91|176.91|177.49|175.49|0
1639450500000|2021-12-14 02:55:00|177.49|175.49|177.96|175.96|178.55|176.55|177.48|175.48|0
1639450800000|2021-12-14 03:00:00|178.07|176.07|178.9|176.9|179.01|177.01|178.07|176.07|0
1639451100000|2021-12-14 03:05:00|178.66|176.66|177.94|175.94|179.13|177.13|177.71|175.71|0
1639451400000|2021-12-14 03:10:00|177.71|175.71|179.6|177.6|179.6|177.6|177.71|175.71|0
1639451700000|2021-12-14 03:15:00|179.59|177.59|180.06|178.06|180.07|178.07|179.59|177.59|0
1639452000000|2021-12-14 03:20:00|179.94|177.94|180.17|178.17|180.3|178.3|179.59|177.59|0
1639452300000|2021-12-14 03:25:00|180.29|178.29|180.05|178.05|180.29|178.29|179.82|177.82|0
1639452600000|2021-12-14 03:30:00|179.81|177.81|178.62|176.62|179.93|177.93|178.62|176.62|0
1639452900000|2021-12-14 03:35:00|178.74|176.74|176.02|174.02|178.74|176.74|173.19|171.19|0
1639453200000|2021-12-14 03:40:00|175.78|173.78|176.72|174.72|176.96|174.96|174.83|172.83|0
1639453500000|2021-12-14 03:45:00|176.95|174.95|177.66|175.66|177.9|175.9|176.48|174.48|0
1639453800000|2021-12-14 03:50:00|177.9|175.9|178.71|176.71|179.79|177.79|177.66|175.66|0
1639454100000|2021-12-14 03:55:00|179.07|177.07|179.66|177.66|180.26|178.26|178.84|176.84|0
1639454400000|2021-12-14 04:00:00|179.78|177.78|180.25|178.25|180.49|178.49|179.54|177.54|0
1639454700000|2021-12-14 04:05:00|180.48|178.48|180.36|178.36|180.48|178.48|180|178|0
1639455000000|2021-12-14 04:10:00|180.24|178.24|179.76|177.76|180.48|178.48|179.52|177.52|0
1639455300000|2021-12-14 04:15:00|179.52|177.52|179.99|177.99|180.35|178.35|179.52|177.52|0
1639455600000|2021-12-14 04:20:00|179.87|177.87|179.28|177.28|179.99|177.99|179.28|177.28|0
1639455900000|2021-12-14 04:25:00|179.51|177.51|179.27|177.27|179.75|177.75|179.03|177.03|0
1639456200000|2021-12-14 04:30:00|179.03|177.03|179.26|177.26|179.5|177.5|178.55|176.55|0
1639456500000|2021-12-14 04:35:00|179.5|177.5|179.26|177.26|179.5|177.5|179.02|177.02|0
1639456800000|2021-12-14 04:40:00|179.37|177.37|179.73|177.73|179.73|177.73|179.13|177.13|0
1639457100000|2021-12-14 04:45:00|179.6|177.6|179.25|177.25|179.96|177.96|179.01|177.01|0
1639457400000|2021-12-14 04:50:00|179.36|177.36|177.58|175.58|179.6|177.6|177.58|175.58|0
1639457700000|2021-12-14 04:55:00|177.82|175.82|178.76|176.76|178.76|176.76|177.69|175.69|0
1639458000000|2021-12-14 05:00:00|178.52|176.52|178.99|176.99|179.23|177.23|178.05|176.05|0
1639458300000|2021-12-14 05:05:00|179.23|177.23|178.27|176.27|179.23|177.23|178.27|176.27|0
1639458600000|2021-12-14 05:10:00|178.51|176.51|178.27|176.27|178.98|176.98|178.27|176.27|0
1639458900000|2021-12-14 05:15:00|178.38|176.38|178.02|176.02|178.5|176.5|177.55|175.55|0
1639459200000|2021-12-14 05:20:00|177.79|175.79|177.31|175.31|178.26|176.26|177.31|175.31|0
1639459500000|2021-12-14 05:25:00|177.54|175.54|178.72|176.72|178.96|176.96|177.54|175.54|0
1639459800000|2021-12-14 05:30:00|178.49|176.49|178.96|176.96|179.67|177.67|177.77|175.77|0
1639460100000|2021-12-14 05:35:00|179.07|177.07|179.66|177.66|180.14|178.14|179.07|177.07|0
1639460400000|2021-12-14 05:40:00|179.42|177.42|178.71|176.71|180.14|178.14|178.71|176.71|0
1639460700000|2021-12-14 05:45:00|178.94|176.94|178.46|176.46|178.94|176.94|178.23|176.23|0
1639461000000|2021-12-14 05:50:00|178.58|176.58|177.27|175.27|178.7|176.7|177.27|175.27|0
1639461300000|2021-12-14 05:55:00|177.38|175.38|177.98|175.98|178.69|176.69|177.03|175.03|0
1639461600000|2021-12-14 06:00:00|178.21|176.21|178.21|176.21|178.45|176.45|177.03|175.03|0
1639461900000|2021-12-14 06:05:00|178.45|176.45|177.73|175.73|178.45|176.45|177.49|175.49|0
1639462200000|2021-12-14 06:10:00|177.84|175.84|177.01|175.01|177.84|175.84|175.83|173.83|0
1639462500000|2021-12-14 06:15:00|176.89|174.89|176.77|174.77|177.48|175.48|176.17|174.17|0
1639462800000|2021-12-14 06:20:00|176.88|174.88|178.66|176.66|178.9|176.9|176.88|174.88|0
1639463100000|2021-12-14 06:25:00|178.54|176.54|179.37|177.37|179.61|177.61|178.54|176.54|0
1639463400000|2021-12-14 06:30:00|179.48|177.48|179.84|177.84|180.08|178.08|178.89|176.89|0
1639463700000|2021-12-14 06:35:00|179.6|177.6|179.47|177.47|179.84|177.84|179.36|177.36|0
1639464000000|2021-12-14 06:40:00|179.59|177.59|179.83|177.83|179.83|177.83|179.35|177.35|0
1639464300000|2021-12-14 06:45:00|179.94|177.94|181.36|179.36|181.97|179.97|179.94|177.94|0
1639464600000|2021-12-14 06:50:00|181.49|179.49|181.48|179.48|181.84|179.84|181.24|179.24|0
1639464900000|2021-12-14 06:55:00|181.24|179.24|180.28|178.28|181.24|179.24|180.28|178.28|0
1639465200000|2021-12-14 07:00:00|180.76|178.76|180.99|178.99|181.23|179.23|179.81|177.81|0
1639465500000|2021-12-14 07:05:00|181.23|179.23|179.08|177.08|181.47|179.47|179.08|177.08|0
1639465800000|2021-12-14 07:10:00|179.2|177.2|181.22|179.22|181.46|179.46|178.72|176.72|0
1639466100000|2021-12-14 07:15:00|181.46|179.46|184.56|182.56|185.04|183.04|181.22|179.22|0
1639466400000|2021-12-14 07:20:00|184.8|182.8|183.47|181.47|185.04|183.04|183.12|181.12|0
1639466700000|2021-12-14 07:25:00|183.6|181.6|183.11|181.11|183.6|181.6|182.88|180.88|0
1639467000000|2021-12-14 07:30:00|183.35|181.35|183.11|181.11|184.07|182.07|182.87|180.87|0
1639467300000|2021-12-14 07:35:00|183.35|181.35|182.15|180.15|183.35|181.35|182.15|180.15|0
1639467600000|2021-12-14 07:40:00|182.26|180.26|183.58|181.58|184.53|182.53|182.26|180.26|0
1639467900000|2021-12-14 07:45:00|183.69|181.69|183.21|181.21|184.05|182.05|182.38|180.38|0
1639468200000|2021-12-14 07:50:00|183.33|181.33|184.28|182.28|184.76|182.76|183.33|181.33|0
1639468500000|2021-12-14 07:55:00|184.52|182.52|183.13|181.13|184.57|182.57|182.66|180.66|0
1639468800000|2021-12-14 08:00:00|183.61|181.61|186.46|184.46|186.94|184.94|183.61|181.61|0
1639469100000|2021-12-14 08:05:00|186.5|184.9|187.93|186.33|188.41|186.81|186.5|184.9|0
1639469400000|2021-12-14 08:10:00|188.17|186.57|187.21|185.61|188.65|187.05|186.97|185.37|0
1639469700000|2021-12-14 08:15:00|186.73|185.13|185.29|183.69|187.08|185.48|185.05|183.45|0
1639470000000|2021-12-14 08:20:00|185.05|183.45|186.48|184.88|187.2|185.6|184.81|183.21|0
1639470300000|2021-12-14 08:25:00|186.72|185.12|185.39|183.79|186.96|185.36|184.92|183.32|0
1639470600000|2021-12-14 08:30:00|185.87|184.27|185.04|183.44|186.23|184.63|184.32|182.72|0
1639470900000|2021-12-14 08:35:00|185.27|183.67|185.99|184.39|185.99|184.39|183.95|182.35|0
1639471200000|2021-12-14 08:40:00|185.62|184.02|186.7|185.1|186.94|185.34|185.03|183.43|0
1639471500000|2021-12-14 08:45:00|186.46|184.86|184.89|183.29|186.7|185.1|184.78|183.18|0
1639471800000|2021-12-14 08:50:00|184.54|182.94|184.06|182.46|185.5|183.9|184.06|182.46|0
1639472100000|2021-12-14 08:55:00|183.82|182.22|182.62|181.02|184.53|182.93|182.62|181.02|0
1639472400000|2021-12-14 09:00:00|182.86|181.26|181.54|179.94|183.34|181.74|181.43|179.83|0
1639472700000|2021-12-14 09:05:00|181.67|180.07|185.47|183.87|185.47|183.87|181.66|180.06|0
1639473000000|2021-12-14 09:10:00|185.71|184.11|182.72|181.12|185.95|184.35|181.77|180.17|0
1639473300000|2021-12-14 09:15:00|182.84|181.24|182.84|181.24|183.79|182.19|182.6|181|0
1639473600000|2021-12-14 09:20:00|183.08|181.48|181.4|179.8|184.03|182.43|181.4|179.8|0
1639473900000|2021-12-14 09:25:00|181.64|180.04|180.92|179.32|183.31|181.71|180.92|179.32|0
1639474200000|2021-12-14 09:30:00|180.68|179.08|181.39|179.79|182.35|180.75|179.73|178.13|0
1639474500000|2021-12-14 09:35:00|181.15|179.55|174.15|172.55|181.39|179.79|174.15|172.55|0
1639474800000|2021-12-14 09:40:00|174.27|172.67|172.19|170.59|174.54|172.94|170.79|169.19|0
1639475100000|2021-12-14 09:45:00|171.72|170.12|171.36|169.76|173.6|172|170.78|169.18|0
1639475400000|2021-12-14 09:50:00|171.48|169.88|160.25|158.65|171.71|170.11|160.25|158.65|0
1639475700000|2021-12-14 09:55:00|160.48|158.88|158.87|157.27|162.55|160.95|158.19|156.59|0
1639476000000|2021-12-14 10:00:00|158.64|157.04|157.95|156.35|160.23|158.63|156.37|154.77|0
1639476300000|2021-12-14 10:05:00|158.41|156.81|161.81|160.21|161.81|160.21|157.27|155.67|0
1639476600000|2021-12-14 10:10:00|161.58|159.98|160.88|159.28|161.8|160.2|159.07|157.47|0
1639476900000|2021-12-14 10:15:00|160.66|159.06|158.83|157.23|161.34|159.74|158.61|157.01|0
1639477200000|2021-12-14 10:20:00|159.74|158.14|160.41|158.81|160.63|159.03|158.82|157.22|0
1639477500000|2021-12-14 10:25:00|160.63|159.03|161.31|159.71|161.77|160.17|159.72|158.12|0
1639477800000|2021-12-14 10:30:00|161.42|159.82|163.81|162.21|164.27|162.67|161.31|159.71|0
1639478100000|2021-12-14 10:35:00|162.89|161.29|162.66|161.06|164.38|162.78|162.43|160.83|0
1639478400000|2021-12-14 10:40:00|162.88|161.28|161.96|160.36|163.79|162.19|161.73|160.13|0
1639478700000|2021-12-14 10:45:00|162.19|160.59|160.13|158.53|162.87|161.27|159.67|158.07|0
1639479000000|2021-12-14 10:50:00|160.35|158.75|159.66|158.06|160.35|158.75|158.53|156.93|0
1639479300000|2021-12-14 10:55:00|159.43|157.83|161.25|159.65|161.93|160.33|159.43|157.83|0
1639479600000|2021-12-14 11:00:00|161.47|159.87|163.06|161.46|163.52|161.92|161.47|159.87|0
1639479900000|2021-12-14 11:05:00|163.75|162.15|165.12|163.52|165.12|163.52|163.29|161.69|0
1639480200000|2021-12-14 11:10:00|166.26|164.66|165.11|163.51|166.95|165.35|164.65|163.05|0
1639480500000|2021-12-14 11:15:00|165.56|163.96|164.09|162.49|165.79|164.19|163.98|162.38|0
1639480800000|2021-12-14 11:20:00|163.75|162.15|164.66|163.06|165.13|163.53|163.29|161.69|0
1639481100000|2021-12-14 11:25:00|164.54|162.94|163.27|161.67|164.89|163.29|162.13|160.53|0
1639481400000|2021-12-14 11:30:00|163.15|161.55|161.43|159.83|165.11|163.51|161.43|159.83|0
1639481700000|2021-12-14 11:35:00|161.66|160.06|162.79|161.19|163.03|161.43|161.66|160.06|0
1639482000000|2021-12-14 11:40:00|162.57|160.97|162.56|160.96|163.02|161.42|160.96|159.36|0
1639482300000|2021-12-14 11:45:00|162.67|161.07|162.55|160.95|166.24|164.64|161.4|159.8|0
1639482600000|2021-12-14 11:50:00|161.86|160.26|162.19|160.59|164.61|163.01|160.82|159.22|0
1639482900000|2021-12-14 11:55:00|161.96|160.36|162.76|161.16|164.37|162.77|161.96|160.36|0
1639483200000|2021-12-14 12:00:00|162.99|161.39|165.05|163.45|165.51|163.91|162.4|160.8|0
1639483500000|2021-12-14 12:05:00|165.28|163.68|165.73|164.13|166.66|165.06|164.58|162.98|0
1639483800000|2021-12-14 12:10:00|166.19|164.59|167.11|165.51|167.57|165.97|165.72|164.12|0
1639484100000|2021-12-14 12:15:00|166.88|165.28|167.56|165.96|168.03|166.43|166.87|165.27|0
1639484400000|2021-12-14 12:20:00|167.79|166.19|168.94|167.34|168.94|167.34|167.33|165.73|0
1639484700000|2021-12-14 12:25:00|169.4|167.8|168.7|167.1|169.64|168.04|167.32|165.72|0
1639485000000|2021-12-14 12:30:00|168.93|167.33|168|166.4|168.93|167.33|166.61|165.01|0
1639485300000|2021-12-14 12:35:00|167.76|166.16|165.21|163.61|168|166.4|165.21|163.61|0
1639485600000|2021-12-14 12:40:00|165.32|163.72|164.74|163.14|165.78|164.18|162.67|161.07|0
1639485900000|2021-12-14 12:45:00|164.51|162.91|165.42|163.82|165.66|164.06|164.28|162.68|0
1639486200000|2021-12-14 12:50:00|165.19|163.59|164.83|163.23|165.65|164.05|164.49|162.89|0
1639486500000|2021-12-14 12:55:00|164.49|162.89|164.48|162.88|165.18|163.58|163.79|162.19|0
1639486800000|2021-12-14 13:00:00|164.71|163.11|164.47|162.87|165.63|164.03|164.01|162.41|0
1639487100000|2021-12-14 13:05:00|164.24|162.64|166.54|164.94|167.93|166.33|163.55|161.95|0
1639487400000|2021-12-14 13:10:00|166.77|165.17|165.72|164.12|167.47|165.87|165.61|164.01|0
1639487700000|2021-12-14 13:15:00|165.84|164.24|165.83|164.23|166.3|164.7|165.14|163.54|0
1639488000000|2021-12-14 13:20:00|165.37|163.77|163.28|161.68|165.37|163.77|161.44|159.84|0
1639488300000|2021-12-14 13:25:00|163.51|161.91|163.38|161.78|163.74|162.14|161.55|159.95|0
1639488600000|2021-12-14 13:30:00|163.61|162.01|150.82|149.22|163.61|162.01|150.82|149.22|0
1639488900000|2021-12-14 13:35:00|150.26|148.66|151.49|149.89|154.11|152.51|150.04|148.44|0
1639489200000|2021-12-14 13:40:00|151.38|149.78|148.09|146.49|152.5|150.9|147.19|145.59|0
1639489500000|2021-12-14 13:45:00|147.86|146.26|145.5|143.9|147.86|146.26|144.83|143.23|0
1639489800000|2021-12-14 13:50:00|145.05|143.45|146.72|145.12|147.74|146.14|144.6|143|0
1639490100000|2021-12-14 13:55:00|146.83|145.23|147.27|145.67|149.29|147.69|146.16|144.56|0
1639490400000|2021-12-14 14:00:00|146.93|145.33|148.38|146.78|149.06|147.46|145.47|143.87|0
1639490700000|2021-12-14 14:05:00|148.16|146.56|143.67|142.07|148.61|147.01|143.67|142.07|0
1639491000000|2021-12-14 14:10:00|143.89|142.29|145.89|144.29|146.34|144.74|140.99|139.39|0
1639491300000|2021-12-14 14:15:00|145.66|144.06|144.76|143.16|146.56|144.96|143.65|142.05|0
1639491600000|2021-12-14 14:20:00|144.09|142.49|141.63|140.03|145.43|143.83|141.4|139.8|0
1639491900000|2021-12-14 14:25:00|141.4|139.8|141.61|140.01|143.4|141.8|140.51|138.91|0
1639492200000|2021-12-14 14:30:00|141.17|139.57|149.81|148.21|149.81|148.21|140.06|138.46|0
1639492500000|2021-12-14 14:35:00|150.71|149.11|152.27|150.67|154.54|152.94|148.91|147.31|0
1639492800000|2021-12-14 14:40:00|152.95|151.35|161.82|160.22|161.82|160.22|152.72|151.12|0
1639493100000|2021-12-14 14:45:00|162.05|160.45|158.15|156.55|165.96|164.36|154.51|152.91|0
1639493400000|2021-12-14 14:50:00|158.61|157.01|156.32|154.72|159.75|158.15|154.05|152.45|0
1639493700000|2021-12-14 14:55:00|156.77|155.17|155.62|154.02|161.79|160.19|153.13|151.53|0
1639494000000|2021-12-14 15:00:00|154.49|152.89|149.51|147.91|156.53|154.93|149.06|147.46|0
1639494300000|2021-12-14 15:05:00|149.29|147.69|150.4|148.8|154.47|152.87|148.39|146.79|0
1639494600000|2021-12-14 15:10:00|149.83|148.23|144.86|143.26|150.4|148.8|142.64|141.04|0
1639494900000|2021-12-14 15:15:00|144.42|142.82|144.4|142.8|145.98|144.38|142.63|141.03|0
1639495200000|2021-12-14 15:20:00|144.73|143.13|151.36|149.76|151.58|149.98|141.96|140.36|0
1639495500000|2021-12-14 15:25:00|151.58|149.98|152.48|150.88|156.35|154.75|151.57|149.97|0
1639495800000|2021-12-14 15:30:00|151.57|149.97|147.95|146.35|152.93|151.33|147.28|145.68|0
1639496100000|2021-12-14 15:35:00|147.73|146.13|144.36|142.76|149.07|147.47|143.69|142.09|0
1639496400000|2021-12-14 15:40:00|144.13|142.53|140.56|138.96|145.47|143.87|138.58|136.98|0
1639496700000|2021-12-14 15:45:00|140.79|139.19|132.21|130.61|142.12|140.52|131.78|130.18|0
1639497000000|2021-12-14 15:50:00|133.52|131.92|128.73|127.13|133.96|132.36|128.73|127.13|0
1639497300000|2021-12-14 15:55:00|128.51|126.91|128.93|127.33|129.37|127.77|124.42|122.82|0
1639497600000|2021-12-14 16:00:00|127.95|126.35|128.48|126.88|128.93|127.33|123.98|122.38|0
1639497900000|2021-12-14 16:05:00|128.7|127.1|128.68|127.08|131.51|129.91|127.83|126.23|0
1639498200000|2021-12-14 16:10:00|129.55|127.95|125.44|123.84|130.85|129.25|125.23|123.63|0
1639498500000|2021-12-14 16:15:00|126.08|124.48|129|127.4|131.06|129.46|125.23|123.63|0
1639498800000|2021-12-14 16:20:00|128.04|126.44|128.77|127.17|131.48|129.88|125.67|124.07|0
1639499100000|2021-12-14 16:25:00|128.55|126.95|132.32|130.72|132.97|131.37|128.02|126.42|0
1639499400000|2021-12-14 16:30:00|132.54|130.94|127.07|125.47|133.14|131.54|126|124.4|0
1639499700000|2021-12-14 16:35:00|127.28|125.68|126.62|125.02|128.58|126.98|125.77|124.17|0
1639500000000|2021-12-14 16:40:00|125.98|124.38|126.18|124.58|129.64|128.04|125.33|123.73|0
1639500300000|2021-12-14 16:45:00|126.39|124.79|126.59|124.99|128.97|127.37|125.32|123.72|0
1639500600000|2021-12-14 16:50:00|126.27|124.67|125.08|123.48|128.74|127.14|124.67|123.07|0
1639500900000|2021-12-14 16:55:00|125.29|123.69|122.93|121.33|126.79|125.19|120.4|118.8|0
1639501200000|2021-12-14 17:00:00|122.72|121.12|119.53|117.93|123.67|122.07|119.53|117.93|0
1639501500000|2021-12-14 17:05:00|120.16|118.56|123.75|122.15|124.19|122.59|117.85|116.25|0
1639501800000|2021-12-14 17:10:00|123.33|121.73|120.98|119.38|124.6|123|120.34|118.74|0
1639502100000|2021-12-14 17:15:00|120.55|118.95|120.2|118.6|121.68|120.08|117.81|116.21|0
1639502400000|2021-12-14 17:20:00|119.99|118.39|121.24|119.64|123.15|121.55|119.78|118.18|0
1639502700000|2021-12-14 17:25:00|121.03|119.43|124.61|123.01|124.83|123.23|120.18|118.58|0
1639503000000|2021-12-14 17:30:00|123.76|122.16|123.75|122.15|125.25|123.65|121|119.4|0
1639503300000|2021-12-14 17:35:00|123.96|122.36|120.36|118.76|124.38|122.78|120.15|118.55|0
1639503600000|2021-12-14 17:40:00|120.78|119.18|117.82|116.22|121.41|119.81|117.82|116.22|0
1639503900000|2021-12-14 17:45:00|117.61|116.01|117.59|115.99|119.91|118.31|116.55|114.95|0
1639504200000|2021-12-14 17:50:00|117.38|115.78|119.68|118.08|119.68|118.08|117.16|115.56|0
1639504500000|2021-12-14 17:55:00|119.47|117.87|119.45|117.85|120.1|118.5|117.57|115.97|0
1639504800000|2021-12-14 18:00:00|119.03|117.43|123.25|121.65|123.89|122.29|118.18|116.58|0
1639505100000|2021-12-14 18:05:00|123.04|121.44|124.94|123.34|125.6|124|122.61|121.01|0
1639505400000|2021-12-14 18:10:00|124.73|123.13|123.86|122.26|126|124.4|122.37|120.77|0
1639505700000|2021-12-14 18:15:00|124.07|122.47|123.63|122.03|124.5|122.9|122.14|120.54|0
1639506000000|2021-12-14 18:20:00|123.84|122.24|123.31|121.71|124.27|122.67|121.92|120.32|0
1639506300000|2021-12-14 18:25:00|123.09|121.49|125.65|124.05|126.51|124.91|122.02|120.42|0
1639506600000|2021-12-14 18:30:00|125.25|123.65|122.87|121.27|125.47|123.87|122.66|121.06|0
1639506900000|2021-12-14 18:35:00|123.09|121.49|122.86|121.26|125.01|123.41|122.01|120.41|0
1639507200000|2021-12-14 18:40:00|122.64|121.04|120.06|118.46|122.86|121.26|120.06|118.46|0
1639507500000|2021-12-14 18:45:00|120.27|118.67|119.83|118.23|121.55|119.95|119.62|118.02|0
1639507800000|2021-12-14 18:50:00|120.05|118.45|119.39|117.79|121.75|120.15|118.33|116.73|0
1639508100000|2021-12-14 18:55:00|119.18|117.58|119.16|117.56|119.6|118|117.26|115.66|0
1639508400000|2021-12-14 19:00:00|118.74|117.14|123.43|121.83|124.72|123.12|117.88|116.28|0
1639508700000|2021-12-14 19:05:00|123.21|121.61|129.49|127.89|129.49|127.89|122.56|120.96|0
1639509000000|2021-12-14 19:10:00|129.27|127.67|129.26|127.66|131.9|130.3|128.61|127.01|0
1639509300000|2021-12-14 19:15:00|129.04|127.44|130.56|128.96|131.44|129.84|129.04|127.44|0
1639509600000|2021-12-14 19:20:00|130.34|128.74|132.3|130.7|132.3|130.7|127.71|126.11|0
1639509900000|2021-12-14 19:25:00|132.08|130.48|130.31|128.71|133.18|131.58|129.22|127.62|0
1639510200000|2021-12-14 19:30:00|129.65|128.05|132.72|131.12|133.6|132|128.56|126.96|0
1639510500000|2021-12-14 19:35:00|132.5|130.9|131.82|130.22|133.37|131.77|129.86|128.26|0
1639510800000|2021-12-14 19:40:00|132.26|130.66|134.24|132.64|134.69|133.09|131.15|129.55|0
1639511100000|2021-12-14 19:45:00|134.02|132.42|132.2|130.6|136.01|134.41|131.76|130.16|0
1639511400000|2021-12-14 19:50:00|131.98|130.38|132.19|130.59|132.86|131.26|130.2|128.6|0
1639511700000|2021-12-14 19:55:00|132.07|130.47|133.97|132.37|134.19|132.59|130.63|129.03|0
1639512000000|2021-12-14 20:00:00|133.74|132.14|139.81|138.21|140.04|138.44|133.52|131.92|0
1639512300000|2021-12-14 20:05:00|139.58|137.98|142.23|140.63|142.69|141.09|138.37|136.77|0
1639512600000|2021-12-14 20:10:00|142.46|140.86|140.85|139.25|144.51|142.91|139.04|137.44|0
1639512900000|2021-12-14 20:15:00|141.54|139.94|143.72|142.12|143.72|142.12|138.94|137.34|0
1639513200000|2021-12-14 20:20:00|142.8|141.2|143.02|141.42|144.18|142.58|140.75|139.15|0
1639513500000|2021-12-14 20:25:00|143.25|141.65|146.91|145.31|147.37|145.77|141.87|140.27|0
1639513800000|2021-12-14 20:30:00|146.45|144.85|148.52|146.92|149.67|148.07|145.07|143.47|0
1639514100000|2021-12-14 20:35:00|148.75|147.15|146.43|144.83|151.52|149.92|145.74|144.14|0
1639514400000|2021-12-14 20:40:00|146.66|145.06|140.02|138.42|146.66|145.06|140.02|138.42|0
1639514700000|2021-12-14 20:45:00|140.24|138.64|137.16|135.56|142.98|141.38|137.06|135.46|0
1639515000000|2021-12-14 20:50:00|138.07|136.47|134.34|132.74|140.91|139.31|133.89|132.29|0
1639515300000|2021-12-14 20:55:00|134.56|132.96|142.91|141.31|142.91|141.31|134.11|132.51|0
1639515600000|2021-12-14 21:00:00|143.6|142|141.31|139.71|143.6|142|139.5|137.9|0
1639515900000|2021-12-14 21:05:00|140.85|139.25|142.66|141.06|142.89|141.29|140.85|139.25|0
1639516200000|2021-12-14 21:10:00|142.32|140.72|139.24|137.64|142.89|141.29|138.79|137.19|0
1639516500000|2021-12-14 21:15:00|139.67|137.67|140.34|138.34|140.34|138.34|139.43|137.43|0
1639516800000|2021-12-14 21:20:00|140.56|138.56|141.46|139.46|141.46|139.46|139.88|137.88|0
1639517100000|2021-12-14 21:25:00|141.69|139.69|141|139|141.69|139.69|141|139|0
1639517400000|2021-12-14 21:30:00|141.45|139.45|141.67|139.67|142.81|140.81|141.45|139.45|0
1639517700000|2021-12-14 21:35:00|142.12|140.12|142.45|140.45|142.58|140.58|142.12|140.12|0
1639518000000|2021-12-14 21:40:00|142.57|140.57|143.02|141.02|143.25|141.25|142.56|140.56|0
1639518300000|2021-12-14 21:45:00|143.25|141.25|143.46|141.46|143.46|141.46|141.98|139.98|0
1639518600000|2021-12-14 21:50:00|143.69|141.69|143.68|141.68|143.91|141.91|143.68|141.68|0
1639518900000|2021-12-14 21:55:00|143.91|141.91|143.55|141.55|143.91|141.91|143.32|141.32|0
1639519200000|2021-12-14 22:00:00|143.16|141.16|143.15|141.15|143.43|141.43|142.79|140.79|0
1639519500000|2021-12-14 22:05:00|143.19|141.19|142.61|140.61|143.19|141.19|142.51|140.51|0
1639519800000|2021-12-14 22:10:00|142.64|140.64|142.94|140.94|142.94|140.94|142.64|140.64|0
1639520100000|2021-12-14 22:15:00|143.04|141.04|142.89|140.89|143.09|141.09|142.73|140.73|0
1639520400000|2021-12-14 22:20:00|142.79|140.79|142.78|140.78|142.92|140.92|142.78|140.78|0
1639520700000|2021-12-14 22:25:00|142.81|140.81|142.67|140.67|142.81|140.81|142.57|140.57|0
1639521000000|2021-12-14 22:30:00|142.66|140.66|142.76|140.76|142.76|140.76|142.62|140.62|0
1639521300000|2021-12-14 22:35:00|142.75|140.75|142.45|140.45|142.99|140.99|142.32|140.32|0
1639521600000|2021-12-14 22:40:00|142.44|140.44|142.33|140.33|142.48|140.48|142.31|140.31|0
1639521900000|2021-12-14 22:45:00|142.37|140.37|142.46|140.46|142.59|140.59|142.37|140.37|0
1639522200000|2021-12-14 22:50:00|142.69|140.69|142.68|140.68|142.76|140.76|142.62|140.62|0
1639522500000|2021-12-14 22:55:00|142.72|140.72|142.81|140.81|143.14|141.14|142.71|140.71|0
1639522800000|2021-12-14 23:00:00|142.97|140.97|143.77|141.77|144|142|142.51|140.51|0
1639523100000|2021-12-14 23:05:00|144|142|143.76|141.76|144|142|143.3|141.3|0
1639523400000|2021-12-14 23:10:00|143.87|141.87|145.59|143.59|145.82|143.82|143.75|141.75|0
1639523700000|2021-12-14 23:15:00|145.82|143.82|143.74|141.74|145.82|143.82|143.74|141.74|0
1639524000000|2021-12-14 23:20:00|143.97|141.97|141.21|139.21|144.88|142.88|141.21|139.21|0
1639524300000|2021-12-14 23:25:00|141.32|139.32|139.6|137.6|141.89|139.89|139.6|137.6|0
1639524600000|2021-12-14 23:30:00|139.83|137.83|140.96|138.96|140.96|138.96|138.69|136.69|0
1639524900000|2021-12-14 23:35:00|140.5|138.5|139.81|137.81|141.19|139.19|139.35|137.35|0
1639525200000|2021-12-14 23:40:00|140.03|138.03|141.39|139.39|141.39|139.39|139.35|137.35|0
1639525500000|2021-12-14 23:45:00|141.17|139.17|141.61|139.61|141.62|139.62|140.93|138.93|0
1639525800000|2021-12-14 23:50:00|141.49|139.49|142.4|140.4|142.75|140.75|141.15|139.15|0
1639526100000|2021-12-14 23:55:00|142.29|140.29|141.36|139.36|142.75|140.75|141.36|139.36|0
1639526400000|2021-12-15 00:00:00|141.82|139.82|143.64|141.64|143.65|141.65|140.9|138.9|0
1639526700000|2021-12-15 00:05:00|143.87|141.87|145.48|143.48|145.94|143.94|143.41|141.41|0
1639527000000|2021-12-15 00:10:00|145.25|143.25|145.01|143.01|146.05|144.05|144.78|142.78|0
1639527300000|2021-12-15 00:15:00|144.77|142.77|145.69|143.69|146.16|144.16|144.77|142.77|0
1639527600000|2021-12-15 00:20:00|145.57|143.57|146.14|144.14|146.14|144.14|144.07|142.07|0
1639527900000|2021-12-15 00:25:00|145.91|143.91|146.59|144.59|146.83|144.83|145.9|143.9|0
1639528200000|2021-12-15 00:30:00|146.82|144.82|147.28|145.28|147.28|145.28|146.12|144.12|0
1639528500000|2021-12-15 00:35:00|147.51|145.51|147.5|145.5|147.73|145.73|146.34|144.34|0
1639528800000|2021-12-15 00:40:00|147.27|145.27|145.64|143.64|147.5|145.5|145.41|143.41|0
1639529100000|2021-12-15 00:45:00|145.75|143.75|145.63|143.63|146.32|144.32|145.41|143.41|0
1639529400000|2021-12-15 00:50:00|145.4|143.4|145.85|143.85|146.55|144.55|145.17|143.17|0
1639529700000|2021-12-15 00:55:00|145.96|143.96|146.07|144.07|146.77|144.77|145.61|143.61|0
1639530000000|2021-12-15 01:00:00|145.84|143.84|145.14|143.14|146.3|144.3|144.22|142.22|0
1639530300000|2021-12-15 01:05:00|144.9|142.9|144.08|142.08|144.9|142.9|143.97|141.97|0
1639530600000|2021-12-15 01:10:00|144.2|142.2|142.92|140.92|144.43|142.43|142.81|140.81|0
1639530900000|2021-12-15 01:15:00|142.81|140.81|140.97|138.97|142.81|140.81|139.37|137.37|0
1639531200000|2021-12-15 01:20:00|141.19|139.19|142.1|140.1|143.14|141.14|140.97|138.97|0
1639531500000|2021-12-15 01:25:00|141.98|139.98|138.08|136.08|142.33|140.33|137.97|135.97|0
1639531800000|2021-12-15 01:30:00|137.74|135.74|138.19|136.19|139.56|137.56|137.06|135.06|0
1639532100000|2021-12-15 01:35:00|138.42|136.42|140.47|138.47|140.47|138.47|137.5|135.5|0
1639532400000|2021-12-15 01:40:00|140.46|138.46|141.02|139.02|141.84|139.84|140.46|138.46|0
1639532700000|2021-12-15 01:45:00|140.91|138.91|141.13|139.13|142.06|140.06|140.45|138.45|0
1639533000000|2021-12-15 01:50:00|141.36|139.36|141.69|139.69|142.97|140.97|140.67|138.67|0
1639533300000|2021-12-15 01:55:00|141.58|139.58|143.64|141.64|144.11|142.11|141.58|139.58|0
1639533600000|2021-12-15 02:00:00|143.41|141.41|143.63|141.63|145.03|143.03|142.95|140.95|0
1639533900000|2021-12-15 02:05:00|143.51|141.51|142.93|140.93|144.09|142.09|142.7|140.7|0
1639534200000|2021-12-15 02:10:00|142.7|140.7|143.15|141.15|143.38|141.38|142.12|140.12|0
1639534500000|2021-12-15 02:15:00|143.38|141.38|140.72|138.72|143.84|141.84|140.38|138.38|0
1639534800000|2021-12-15 02:20:00|140.61|138.61|141.75|139.75|141.76|139.76|140.15|138.15|0
1639535100000|2021-12-15 02:25:00|141.52|139.52|140.36|138.36|141.75|139.75|139.45|137.45|0
1639535400000|2021-12-15 02:30:00|140.7|138.7|143.34|141.34|143.57|141.57|140.13|138.13|0
1639535700000|2021-12-15 02:35:00|143.45|141.45|144.72|142.72|144.95|142.95|143.11|141.11|0
1639536000000|2021-12-15 02:40:00|144.03|142.03|143.78|141.78|144.95|142.95|143.33|141.33|0
1639536300000|2021-12-15 02:45:00|143.9|141.9|144.47|142.47|144.7|142.7|143.32|141.32|0
1639536600000|2021-12-15 02:50:00|144.24|142.24|144.92|142.92|145.62|143.62|144.24|142.24|0
1639536900000|2021-12-15 02:55:00|145.15|143.15|145.14|143.14|145.61|143.61|144.22|142.22|0
1639537200000|2021-12-15 03:00:00|145.38|143.38|145.6|143.6|146.3|144.3|145.14|143.14|0
1639537500000|2021-12-15 03:05:00|145.48|143.48|145.82|143.82|145.83|143.83|145.36|143.36|0
1639537800000|2021-12-15 03:10:00|145.59|143.59|146.62|144.62|147.21|145.21|145.36|143.36|0
1639538100000|2021-12-15 03:15:00|146.74|144.74|145.68|143.68|146.74|144.74|144.99|142.99|0
1639538400000|2021-12-15 03:20:00|146.03|144.03|146.26|144.26|146.5|144.5|145.8|143.8|0
1639538700000|2021-12-15 03:25:00|146.14|144.14|145.32|143.32|146.14|144.14|145.2|143.2|0
1639539000000|2021-12-15 03:30:00|145.43|143.43|145.31|143.31|146.01|144.01|145.31|143.31|0
1639539300000|2021-12-15 03:35:00|145.42|143.42|146.11|144.11|146.34|144.34|145.31|143.31|0
1639539600000|2021-12-15 03:40:00|146|144|146.45|144.45|146.45|144.45|145.99|143.99|0
1639539900000|2021-12-15 03:45:00|146.68|144.68|147.37|145.37|147.61|145.61|146.45|144.45|0
1639540200000|2021-12-15 03:50:00|147.14|145.14|147.71|145.71|147.83|145.83|147.14|145.14|0
1639540500000|2021-12-15 03:55:00|147.6|145.6|147.35|145.35|147.83|145.83|147.12|145.12|0
1639540800000|2021-12-15 04:00:00|147.59|145.59|147.35|145.35|147.82|145.82|147.35|145.35|0
1639541100000|2021-12-15 04:05:00|147.34|145.34|147.57|145.57|147.58|145.58|147.11|145.11|0
1639541400000|2021-12-15 04:10:00|147.34|145.34|147.33|145.33|147.44|145.44|147.1|145.1|0
1639541700000|2021-12-15 04:15:00|146.97|144.97|147.78|145.78|148.02|146.02|146.97|144.97|0
1639542000000|2021-12-15 04:20:00|147.55|145.55|147.08|145.08|147.78|145.78|146.84|144.84|0
1639542300000|2021-12-15 04:25:00|147.07|145.07|146.13|144.13|147.07|145.07|145.9|143.9|0
1639542600000|2021-12-15 04:30:00|146.37|144.37|147.29|145.29|147.29|145.29|146.13|144.13|0
1639542900000|2021-12-15 04:35:00|147.52|145.52|147.75|145.75|147.76|145.76|147.05|145.05|0
1639543200000|2021-12-15 04:40:00|147.51|145.51|147.5|145.5|147.98|145.98|147.5|145.5|0
1639543500000|2021-12-15 04:45:00|147.27|145.27|147.73|145.73|147.73|145.73|147.26|145.26|0
1639543800000|2021-12-15 04:50:00|147.49|145.49|147.02|145.02|147.73|145.73|147.02|145.02|0
1639544100000|2021-12-15 04:55:00|147.25|145.25|147.01|145.01|147.49|145.49|146.78|144.78|0
1639544400000|2021-12-15 05:00:00|147.12|145.12|147.47|145.47|147.47|145.47|146.54|144.54|0
1639544700000|2021-12-15 05:05:00|147.23|145.23|145.83|143.83|147.34|145.34|145.83|143.83|0
1639545000000|2021-12-15 05:10:00|145.59|143.59|144.89|142.89|145.59|143.59|144.19|142.19|0
1639545300000|2021-12-15 05:15:00|145.12|143.12|144.88|142.88|145.81|143.81|144.88|142.88|0
1639545600000|2021-12-15 05:20:00|144.76|142.76|144.98|142.98|145.1|143.1|143.94|141.94|0
1639545900000|2021-12-15 05:25:00|144.87|142.87|146.26|144.26|146.26|144.26|144.86|142.86|0
1639546200000|2021-12-15 05:30:00|146.02|144.02|147.88|145.88|147.88|145.88|145.79|143.79|0
1639546500000|2021-12-15 05:35:00|147.41|145.41|147.41|145.41|147.65|145.65|147.06|145.06|0
1639546800000|2021-12-15 05:40:00|147.4|145.4|147.4|145.4|147.87|145.87|147.4|145.4|0
1639547100000|2021-12-15 05:45:00|147.51|145.51|147.86|145.86|147.86|145.86|147.39|145.39|0
1639547400000|2021-12-15 05:50:00|147.85|145.85|147.85|145.85|147.85|145.85|147.61|145.61|0
1639547700000|2021-12-15 05:55:00|147.61|145.61|147.14|145.14|148.77|146.77|146.9|144.9|0
1639548000000|2021-12-15 06:00:00|148.31|146.31|149.47|147.47|149.94|147.94|147.13|145.13|0
1639548300000|2021-12-15 06:05:00|149.35|147.35|148.76|146.76|149.94|147.94|148.52|146.52|0
1639548600000|2021-12-15 06:10:00|148.87|146.87|148.75|146.75|149.34|147.34|147.58|145.58|0
1639548900000|2021-12-15 06:15:00|148.86|146.86|147.8|145.8|149.33|147.33|147.68|145.68|0
1639549200000|2021-12-15 06:20:00|148.04|146.04|146.62|144.62|148.27|146.27|146.39|144.39|0
1639549500000|2021-12-15 06:25:00|146.5|144.5|146.38|144.38|146.86|144.86|146.15|144.15|0
1639549800000|2021-12-15 06:30:00|146.61|144.61|142.41|140.41|146.85|144.85|142.41|140.41|0
1639550100000|2021-12-15 06:35:00|142.18|140.18|143.1|141.1|143.1|141.1|141.58|139.58|0
1639550400000|2021-12-15 06:40:00|142.97|140.97|142.16|140.16|143.67|141.67|141.8|139.8|0
1639550700000|2021-12-15 06:45:00|141.92|139.92|143.08|141.08|143.08|141.08|141.92|139.92|0
1639551000000|2021-12-15 06:50:00|142.96|140.96|140.51|138.51|143.08|141.08|140.51|138.51|0
1639551300000|2021-12-15 06:55:00|140.74|138.74|140.5|138.5|140.85|138.85|139.35|137.35|0
1639551600000|2021-12-15 07:00:00|140.04|138.04|137.37|135.37|141.66|139.66|136.56|134.56|0
1639551900000|2021-12-15 07:05:00|137.26|135.26|138.4|136.4|139.1|137.1|137.25|135.25|0
1639552200000|2021-12-15 07:10:00|138.17|136.17|138.62|136.62|138.85|136.85|136.66|134.66|0
1639552500000|2021-12-15 07:15:00|138.73|136.73|139.07|137.07|139.65|137.65|137.92|135.92|0
1639552800000|2021-12-15 07:20:00|139.54|137.54|140.22|138.22|140.46|138.46|138.6|136.6|0
1639553100000|2021-12-15 07:25:00|139.99|137.99|139.52|137.52|140.22|138.22|138.59|136.59|0
1639553400000|2021-12-15 07:30:00|139.28|137.28|139.97|137.97|139.98|137.98|138.81|136.81|0
1639553700000|2021-12-15 07:35:00|141.13|139.13|143.45|141.45|143.92|141.92|140.2|138.2|0
1639554000000|2021-12-15 07:40:00|143.79|141.79|145.06|143.06|145.06|143.06|143.68|141.68|0
1639554300000|2021-12-15 07:45:00|145.42|143.42|145.75|143.75|146.34|144.34|144.6|142.6|0
1639554600000|2021-12-15 07:50:00|145.64|143.64|145.63|143.63|146.1|144.1|144.47|142.47|0
1639554900000|2021-12-15 07:55:00|145.4|143.4|143.53|141.53|145.63|143.63|143.3|141.3|0
1639555200000|2021-12-15 08:00:00|143.3|141.3|146.78|144.78|148.52|146.52|143.3|141.3|0
1639555500000|2021-12-15 08:05:00|147.28|145.68|148.2|146.6|149.14|147.54|146.11|144.51|0
1639555800000|2021-12-15 08:10:00|148.43|146.83|146.56|144.96|148.67|147.07|145.97|144.37|0
1639556100000|2021-12-15 08:15:00|147.02|145.42|149.12|147.52|149.12|147.52|145.85|144.25|0
1639556400000|2021-12-15 08:20:00|149.35|147.75|148.17|146.57|149.59|147.99|147.48|145.88|0
1639556700000|2021-12-15 08:25:00|148.41|146.81|145.13|143.53|148.41|146.81|145.13|143.53|0
1639557000000|2021-12-15 08:30:00|144.9|143.3|144.19|142.59|146.06|144.46|143.95|142.35|0
1639557300000|2021-12-15 08:35:00|144.42|142.82|143.48|141.88|145.12|143.52|142.55|140.95|0
1639557600000|2021-12-15 08:40:00|143.25|141.65|144.4|142.8|144.63|143.03|142.19|140.59|0
1639557900000|2021-12-15 08:45:00|144.63|143.03|143.69|142.09|145.56|143.96|143.69|142.09|0
1639558200000|2021-12-15 08:50:00|143.92|142.32|147.53|145.93|147.65|146.05|143.57|141.97|0
1639558500000|2021-12-15 08:55:00|147.41|145.81|144.6|143|147.65|146.05|144.37|142.77|0
1639558800000|2021-12-15 09:00:00|144.48|142.88|144.83|143.23|146.23|144.63|144.48|142.88|0
1639559100000|2021-12-15 09:05:00|145.06|143.46|143.88|142.28|145.4|143.8|143.42|141.82|0
1639559400000|2021-12-15 09:10:00|144.12|142.52|140.62|139.02|144.35|142.75|140.62|139.02|0
1639559700000|2021-12-15 09:15:00|140.39|138.79|138.41|136.81|141.2|139.6|138.31|136.71|0
1639560000000|2021-12-15 09:20:00|138.3|136.7|137.14|135.54|138.53|136.93|137.14|135.54|0
1639560300000|2021-12-15 09:25:00|137.83|136.23|136.21|134.61|137.83|136.23|134.38|132.78|0
1639560600000|2021-12-15 09:30:00|135.63|134.03|139.79|138.19|140.14|138.54|135.62|134.02|0
1639560900000|2021-12-15 09:35:00|139.68|138.08|140.13|138.53|141.29|139.69|139.22|137.62|0
1639561200000|2021-12-15 09:40:00|139.9|138.3|139.43|137.83|140.59|138.99|138.05|136.45|0
1639561500000|2021-12-15 09:45:00|139.2|137.6|140.11|138.51|140.58|138.98|139.2|137.6|0
1639561800000|2021-12-15 09:50:00|139.88|138.28|138.49|136.89|140.8|139.2|138.49|136.89|0
1639562100000|2021-12-15 09:55:00|138.26|136.66|138.94|137.34|140.55|138.95|138.26|136.66|0
1639562400000|2021-12-15 10:00:00|138.7|137.1|139.62|138.02|140.08|138.48|137.78|136.18|0
1639562700000|2021-12-15 10:05:00|139.73|138.13|139.37|137.77|140.08|138.48|139.37|137.77|0
1639563000000|2021-12-15 10:10:00|139.6|138|138.21|136.61|139.6|138|137.98|136.38|0
1639563300000|2021-12-15 10:15:00|138.44|136.84|140.04|138.44|140.74|139.14|138.44|136.84|0
1639563600000|2021-12-15 10:20:00|139.81|138.21|139.57|137.97|140.27|138.67|138.88|137.28|0
1639563900000|2021-12-15 10:25:00|139.8|138.2|141.29|139.69|141.41|139.81|139.68|138.08|0
1639564200000|2021-12-15 10:30:00|141.41|139.81|140.7|139.1|142.44|140.84|140.47|138.87|0
1639564500000|2021-12-15 10:35:00|140.24|138.64|140.92|139.32|141.16|139.56|140.23|138.63|0
1639564800000|2021-12-15 10:40:00|140.69|139.09|142.07|140.47|142.07|140.47|140.23|138.63|0
1639565100000|2021-12-15 10:45:00|141.38|139.78|141.37|139.77|142.07|140.47|140.67|139.07|0
1639565400000|2021-12-15 10:50:00|141.36|139.76|141.35|139.75|141.59|139.99|140.44|138.84|0
1639565700000|2021-12-15 10:55:00|141.47|139.87|143.43|141.83|143.9|142.3|139.96|138.36|0
1639566000000|2021-12-15 11:00:00|143.67|142.07|141.33|139.73|143.9|142.3|141.1|139.5|0
1639566300000|2021-12-15 11:05:00|141.44|139.84|140.86|139.26|142.26|140.66|140.63|139.03|0
1639566600000|2021-12-15 11:10:00|140.63|139.03|139.69|138.09|140.86|139.26|139.23|137.63|0
1639566900000|2021-12-15 11:15:00|139.92|138.32|139.22|137.62|140.61|139.01|139.22|137.62|0
1639567200000|2021-12-15 11:20:00|139.33|137.73|137.82|136.22|139.33|137.73|135.3|133.7|0
1639567500000|2021-12-15 11:25:00|138.05|136.45|138.5|136.9|138.97|137.37|137.82|136.22|0
1639567800000|2021-12-15 11:30:00|138.27|136.67|135.72|134.12|138.27|136.67|135.5|133.9|0
1639568100000|2021-12-15 11:35:00|135.5|133.9|137.36|135.76|137.59|135.99|135.37|133.77|0
1639568400000|2021-12-15 11:40:00|137.24|135.64|137.8|136.2|138.5|136.9|137.12|135.52|0
1639568700000|2021-12-15 11:45:00|137.57|135.97|138.71|137.11|138.94|137.34|137.34|135.74|0
1639569000000|2021-12-15 11:50:00|138.82|137.22|138.93|137.33|139.74|138.14|138.48|136.88|0
1639569300000|2021-12-15 11:55:00|139.16|137.56|138.92|137.32|139.85|138.25|138.7|137.1|0
1639569600000|2021-12-15 12:00:00|139.15|137.55|139.6|138|141.22|139.62|139.15|137.55|0
1639569900000|2021-12-15 12:05:00|139.37|137.77|140.51|138.91|140.51|138.91|139.13|137.53|0
1639570200000|2021-12-15 12:10:00|140.28|138.68|141.42|139.82|141.66|140.06|140.04|138.44|0
1639570500000|2021-12-15 12:15:00|141.65|140.05|142.8|141.2|143.73|142.13|141.42|139.82|0
1639570800000|2021-12-15 12:20:00|142.57|140.97|140.36|138.76|142.57|140.97|140.01|138.41|0
1639571100000|2021-12-15 12:25:00|140.48|138.88|143.01|141.41|143.01|141.41|140.24|138.64|0
1639571400000|2021-12-15 12:30:00|143.25|141.65|143.47|141.87|143.94|142.34|142.78|141.18|0
1639571700000|2021-12-15 12:35:00|143.23|141.63|142.06|140.46|143.47|141.87|142.06|140.46|0
1639572000000|2021-12-15 12:40:00|142.29|140.69|142.98|141.38|142.99|141.39|142.06|140.46|0
1639572300000|2021-12-15 12:45:00|142.75|141.15|142.27|140.67|144.6|143|141.12|139.52|0
1639572600000|2021-12-15 12:50:00|142.5|140.9|140.64|139.04|142.5|140.9|140.18|138.58|0
1639572900000|2021-12-15 12:55:00|140.87|139.27|140.4|138.8|141.56|139.96|139.7|138.1|0
1639573200000|2021-12-15 13:00:00|140.16|138.56|140.85|139.25|142.48|140.88|139.81|138.21|0
1639573500000|2021-12-15 13:05:00|140.73|139.13|138.29|136.69|141.31|139.71|136.91|135.31|0
1639573800000|2021-12-15 13:10:00|138.52|136.92|141.52|139.92|141.75|140.15|138.52|136.92|0
1639574100000|2021-12-15 13:15:00|141.63|140.03|142.44|140.84|142.44|140.84|141.05|139.45|0
1639574400000|2021-12-15 13:20:00|142.67|141.07|142.43|140.83|144.76|143.16|142.2|140.6|0
1639574700000|2021-12-15 13:25:00|142.66|141.06|142.06|140.46|143.13|141.53|141.6|140|0
1639575000000|2021-12-15 13:30:00|141.83|140.23|143.34|141.74|146.85|145.25|141.49|139.89|0
1639575300000|2021-12-15 13:35:00|143.1|141.5|143.09|141.49|143.56|141.96|141.47|139.87|0
1639575600000|2021-12-15 13:40:00|142.86|141.26|140.06|138.46|142.86|141.26|139.83|138.23|0
1639575900000|2021-12-15 13:45:00|140.29|138.69|141.21|139.61|142.38|140.78|140.05|138.45|0
1639576200000|2021-12-15 13:50:00|141.44|139.84|140.74|139.14|142.14|140.54|140.27|138.67|0
1639576500000|2021-12-15 13:55:00|140.73|139.13|140.26|138.66|141.43|139.83|138.41|136.81|0
1639576800000|2021-12-15 14:00:00|139.8|138.2|141.64|140.04|141.88|140.28|137.94|136.34|0
1639577100000|2021-12-15 14:05:00|141.41|139.81|143.03|141.43|143.26|141.66|140.48|138.88|0
1639577400000|2021-12-15 14:10:00|142.8|141.2|141.85|140.25|143.03|141.43|140.93|139.33|0
1639577700000|2021-12-15 14:15:00|142.09|140.49|142.31|140.71|142.78|141.18|141.38|139.78|0
1639578000000|2021-12-15 14:20:00|142.54|140.94|141.83|140.23|143.94|142.34|141.83|140.23|0
1639578300000|2021-12-15 14:25:00|142.3|140.7|141.36|139.76|142.52|140.92|140.89|139.29|0
1639578600000|2021-12-15 14:30:00|141.59|139.99|136.25|134.65|144.15|142.55|136.02|134.42|0
1639578900000|2021-12-15 14:35:00|136.02|134.42|135.83|134.23|141.34|139.74|134.97|133.37|0
1639579200000|2021-12-15 14:40:00|135.14|133.54|131.46|129.86|135.14|133.54|130.57|128.97|0
1639579500000|2021-12-15 14:45:00|131.91|130.31|126.82|125.22|133.93|132.33|126.38|124.78|0
1639579800000|2021-12-15 14:50:00|127.04|125.44|127.02|125.42|128.35|126.75|125.05|123.45|0
1639580100000|2021-12-15 14:55:00|127.46|125.86|127|125.4|129.45|127.85|125.68|124.08|0
1639580400000|2021-12-15 15:00:00|127.33|125.73|129.41|127.81|130.54|128.94|122.83|121.23|0
1639580700000|2021-12-15 15:05:00|128.97|127.37|128.29|126.69|131.41|129.81|128.29|126.69|0
1639581000000|2021-12-15 15:10:00|128.07|126.47|128.05|126.45|131.16|129.56|126.51|124.91|0
1639581300000|2021-12-15 15:15:00|128.71|127.11|127.15|125.55|130.7|129.1|126.5|124.9|0
1639581600000|2021-12-15 15:20:00|126.71|125.11|128.9|127.3|131.58|129.98|126.71|125.11|0
1639581900000|2021-12-15 15:25:00|129.12|127.52|129.55|127.95|130.23|128.63|128.22|126.62|0
1639582200000|2021-12-15 15:30:00|129.66|128.06|131.68|130.08|131.68|130.08|128.88|127.28|0
1639582500000|2021-12-15 15:35:00|131.45|129.85|136.85|135.25|136.85|135.25|131.45|129.85|0
1639582800000|2021-12-15 15:40:00|136.4|134.8|135.65|134.05|138.21|136.61|135.26|133.66|0
1639583100000|2021-12-15 15:45:00|135.42|133.82|130.88|129.28|135.87|134.27|130.88|129.28|0
1639583400000|2021-12-15 15:50:00|131.56|129.96|129.52|127.92|131.78|130.18|129.29|127.69|0
1639583700000|2021-12-15 15:55:00|129.85|128.25|130.03|128.43|130.48|128.88|127.71|126.11|0
1639584000000|2021-12-15 16:00:00|130.48|128.88|131.58|129.98|132.93|131.33|128.46|126.86|0
1639584300000|2021-12-15 16:05:00|131.36|129.76|127.98|126.38|131.8|130.2|127.98|126.38|0
1639584600000|2021-12-15 16:10:00|127.76|126.16|125.96|124.36|128.87|127.27|125.3|123.7|0
1639584900000|2021-12-15 16:15:00|125.74|124.14|123.51|121.91|126.62|125.02|123.07|121.47|0
1639585200000|2021-12-15 16:20:00|123.73|122.13|127.36|125.76|127.81|126.21|122.41|120.81|0
1639585500000|2021-12-15 16:25:00|127.58|125.98|125.57|123.97|128.91|127.31|125.13|123.53|0
1639585800000|2021-12-15 16:30:00|125.35|123.75|121.71|120.11|125.79|124.19|120.41|118.81|0
1639586100000|2021-12-15 16:35:00|121.93|120.33|121.04|119.44|122.57|120.97|119.52|117.92|0
1639586400000|2021-12-15 16:40:00|121.26|119.66|122.11|120.51|122.56|120.96|119.06|117.46|0
1639586700000|2021-12-15 16:45:00|122.33|120.73|124.3|122.7|124.74|123.14|121.23|119.63|0
1639587000000|2021-12-15 16:50:00|124.08|122.48|125.38|123.78|125.71|124.11|122.31|120.71|0
1639587300000|2021-12-15 16:55:00|125.16|123.56|124.7|123.1|126.27|124.67|123.38|121.78|0
1639587600000|2021-12-15 17:00:00|124.26|122.66|127.12|125.52|127.35|125.75|123.82|122.22|0
1639587900000|2021-12-15 17:05:00|127.35|125.75|123.78|122.18|127.57|125.97|122.91|121.31|0
1639588200000|2021-12-15 17:10:00|124.22|122.62|123.32|121.72|124.88|123.28|123.1|121.5|0
1639588500000|2021-12-15 17:15:00|123.76|122.16|120.45|118.85|123.76|122.16|120.45|118.85|0
1639588800000|2021-12-15 17:20:00|120.67|119.07|121.75|120.15|122.63|121.03|120.23|118.63|0
1639589100000|2021-12-15 17:25:00|121.97|120.37|129.94|128.34|129.94|128.34|121.53|119.93|0
1639589400000|2021-12-15 17:30:00|129.72|128.12|131.05|129.45|131.05|129.45|128.59|126.99|0
1639589700000|2021-12-15 17:35:00|130.82|129.22|128.79|127.19|131.72|130.12|128.79|127.19|0
1639590000000|2021-12-15 17:40:00|129.01|127.41|126.76|125.16|129.23|127.63|126.54|124.94|0
1639590300000|2021-12-15 17:45:00|126.98|125.38|127.19|125.59|128.76|127.16|125.87|124.27|0
1639590600000|2021-12-15 17:50:00|127.41|125.81|131.2|129.6|131.2|129.6|127.19|125.59|0
1639590900000|2021-12-15 17:55:00|130.98|129.38|131.42|129.82|131.88|130.28|129.62|128.02|0
1639591200000|2021-12-15 18:00:00|130.97|129.37|129.39|127.79|131.65|130.05|129.39|127.79|0
1639591500000|2021-12-15 18:05:00|129.17|127.57|132.74|131.14|133.19|131.59|129.17|127.57|0
1639591800000|2021-12-15 18:10:00|132.96|131.36|131.15|129.55|132.96|131.36|129.59|127.99|0
1639592100000|2021-12-15 18:15:00|130.92|129.32|132.25|130.65|132.71|131.11|129.8|128.2|0
1639592400000|2021-12-15 18:20:00|132.03|130.43|130.66|129.06|132.03|130.43|129.77|128.17|0
1639592700000|2021-12-15 18:25:00|130.21|128.61|130.87|129.27|131.78|130.18|129.54|127.94|0
1639593000000|2021-12-15 18:30:00|131.09|129.49|132.43|130.83|134.01|132.41|130.2|128.6|0
1639593300000|2021-12-15 18:35:00|132.65|131.05|131.74|130.14|134|132.4|131.51|129.91|0
1639593600000|2021-12-15 18:40:00|131.51|129.91|133.97|132.37|133.97|132.37|130.16|128.56|0
1639593900000|2021-12-15 18:45:00|133.75|132.15|131.7|130.1|134.19|132.59|131.48|129.88|0
1639594200000|2021-12-15 18:50:00|131.93|130.33|129.22|127.62|132.38|130.78|128.32|126.72|0
1639594500000|2021-12-15 18:55:00|129.44|127.84|135.17|133.57|135.85|134.25|129.21|127.61|0
1639594800000|2021-12-15 19:00:00|131.78|130.18|143.97|142.37|144.66|143.06|119.45|117.85|0
1639595100000|2021-12-15 19:05:00|146.51|144.91|152.95|151.35|154.45|152.85|144.88|143.28|0
1639595400000|2021-12-15 19:10:00|153.19|151.59|162.06|160.46|162.77|161.17|150.17|148.57|0
1639595700000|2021-12-15 19:15:00|161.94|160.34|161.11|159.51|162.29|160.69|157.13|155.53|0
1639596000000|2021-12-15 19:20:00|160.75|159.15|149.9|148.3|161.81|160.21|149.9|148.3|0
1639596300000|2021-12-15 19:25:00|150.59|148.99|145.96|144.36|150.59|148.99|139.11|137.51|0
1639596600000|2021-12-15 19:30:00|145.73|144.13|143.99|142.39|150.11|148.51|141.6|140|0
1639596900000|2021-12-15 19:35:00|144.11|142.51|156.6|155|157.78|156.18|143.42|141.82|0
1639597200000|2021-12-15 19:40:00|156.14|154.54|152.39|150.79|162.47|160.87|151.7|150.1|0
1639597500000|2021-12-15 19:45:00|153.32|151.72|155.18|153.58|160.57|158.97|152.16|150.56|0
1639597800000|2021-12-15 19:50:00|151.91|150.31|162.44|160.84|162.44|160.84|150.52|148.92|0
1639598100000|2021-12-15 19:55:00|162.2|160.6|154.68|153.08|164.56|162.96|153.06|151.46|0
1639598400000|2021-12-15 20:00:00|155.85|154.25|161.35|159.75|164.31|162.71|154.91|153.31|0
1639598700000|2021-12-15 20:05:00|162.42|160.82|177.27|175.67|177.64|176.04|161|159.4|0
1639599000000|2021-12-15 20:10:00|176.68|175.08|181.71|180.11|181.71|180.11|174.76|173.16|0
1639599300000|2021-12-15 20:15:00|180.51|178.91|193.02|191.42|194.74|193.14|180.51|178.91|0
1639599600000|2021-12-15 20:20:00|193.52|191.92|196.06|194.46|201.1|199.5|192.29|190.69|0
1639599900000|2021-12-15 20:25:00|197.05|195.45|199.99|198.39|200.48|198.88|193.07|191.47|0
1639600200000|2021-12-15 20:30:00|200.73|199.13|199|197.4|202.46|200.86|195.78|194.18|0
1639600500000|2021-12-15 20:35:00|199.61|198.01|206.18|204.58|206.18|204.58|199.61|198.01|0
1639600800000|2021-12-15 20:40:00|205.93|204.33|194.05|192.45|207.17|205.57|193.31|191.71|0
1639601100000|2021-12-15 20:45:00|194.29|192.69|187.14|185.54|196.27|194.67|186.89|185.29|0
1639601400000|2021-12-15 20:50:00|190.21|188.61|205.43|203.83|206.42|204.82|190.21|188.61|0
1639601700000|2021-12-15 20:55:00|205.3|203.7|209.13|207.53|213.35|211.75|204.93|203.33|0
1639602000000|2021-12-15 21:00:00|210.87|209.27|213.6|212|214.59|212.99|207.89|206.29|0
1639602300000|2021-12-15 21:05:00|213.85|212.25|212.85|211.25|215.83|214.23|211.11|209.51|0
1639602600000|2021-12-15 21:10:00|212.6|211|211.36|209.76|212.85|211.25|211.11|209.51|0
1639602900000|2021-12-15 21:15:00|211.81|209.81|210.68|208.68|212.3|210.3|210.68|208.68|0
1639603200000|2021-12-15 21:20:00|210.81|208.81|212.3|210.3|212.55|210.55|210.31|208.31|0
1639603500000|2021-12-15 21:25:00|212.05|210.05|212.8|210.8|212.8|210.8|211.8|209.8|0
1639603800000|2021-12-15 21:30:00|212.55|210.55|211.55|209.55|212.8|210.8|211.06|209.06|0
1639604100000|2021-12-15 21:35:00|211.8|209.8|212.05|210.05|212.3|210.3|210.81|208.81|0
1639604400000|2021-12-15 21:40:00|211.8|209.8|212.54|210.54|213.04|211.04|211.55|209.55|0
1639604700000|2021-12-15 21:45:00|212.79|210.79|212.79|210.79|214.03|212.03|212.54|210.54|0
1639605000000|2021-12-15 21:50:00|213.29|211.29|212.91|210.91|213.29|211.29|212.79|210.79|0
1639605300000|2021-12-15 21:55:00|212.79|210.79|212.91|210.91|214.03|212.03|212.79|210.79|0
1639605600000|2021-12-15 22:00:00|212.93|210.93|213.31|211.31|213.63|211.63|212.81|210.81|0
1639605900000|2021-12-15 22:05:00|213.45|211.45|213.23|211.23|213.45|211.45|212.94|210.94|0
1639606200000|2021-12-15 22:10:00|213.6|211.6|213.45|211.45|213.6|211.6|213.16|211.16|0
1639606500000|2021-12-15 22:15:00|213.34|211.34|213.56|211.56|213.66|211.66|213.34|211.34|0
1639606800000|2021-12-15 22:20:00|213.6|211.6|214.16|212.16|214.16|212.16|213.6|211.6|0
1639607100000|2021-12-15 22:25:00|213.76|211.76|213.55|211.55|213.98|211.98|213.34|211.34|0
1639607400000|2021-12-15 22:30:00|213.34|211.34|213.55|211.55|213.55|211.55|213.34|211.34|0
1639607700000|2021-12-15 22:35:00|213.62|211.62|213.98|211.98|214.02|212.02|213.55|211.55|0
1639608000000|2021-12-15 22:40:00|214.02|212.02|214.09|212.09|214.09|212.09|213.91|211.91|0
1639608300000|2021-12-15 22:45:00|213.91|211.91|213.94|211.94|214.16|212.16|213.91|211.91|0
1639608600000|2021-12-15 22:50:00|213.91|211.91|213.62|211.62|213.98|211.98|213.59|211.59|0
1639608900000|2021-12-15 22:55:00|213.55|211.55|213.37|211.37|213.55|211.55|213.37|211.37|0
1639609200000|2021-12-15 23:00:00|212.64|210.64|217|215|217.99|215.99|212.27|210.27|0
1639609500000|2021-12-15 23:05:00|217.25|215.25|217.25|215.25|218.99|216.99|216.75|214.75|0
1639609800000|2021-12-15 23:10:00|217.5|215.5|219.98|217.98|220.23|218.23|216.5|214.5|0
1639610100000|2021-12-15 23:15:00|219.73|217.73|221.23|219.23|221.23|219.23|218.99|216.99|0
1639610400000|2021-12-15 23:20:00|220.98|218.98|220.98|218.98|222.22|220.22|220.23|218.23|0
1639610700000|2021-12-15 23:25:00|221.23|219.23|220.48|218.48|221.48|219.48|219.98|217.98|0
1639611000000|2021-12-15 23:30:00|220.73|218.73|220.98|218.98|221.84|219.84|220.23|218.23|0
1639611300000|2021-12-15 23:35:00|216.49|214.49|216.24|214.24|217.99|215.99|216.24|214.24|0
1639611600000|2021-12-15 23:40:00|216.49|214.49|217.24|215.24|217.74|215.74|216.24|214.24|0
1639611900000|2021-12-15 23:45:00|216.74|214.74|219.35|217.35|219.48|217.48|216.74|214.74|0
1639612200000|2021-12-15 23:50:00|219.48|217.48|217.73|215.73|219.85|217.85|216.74|214.74|0
1639612500000|2021-12-15 23:55:00|217.6|215.6|218.23|216.23|218.35|216.35|217.24|215.24|0
1639612800000|2021-12-16 00:00:00|218.1|216.1|213.75|211.75|218.1|216.1|213.37|211.37|0
1639613100000|2021-12-16 00:05:00|214|212|213|211|215.24|213.24|212.37|210.37|0
1639613400000|2021-12-16 00:10:00|212.75|210.75|212.5|210.5|214.74|212.74|212.25|210.25|0
1639613700000|2021-12-16 00:15:00|212.75|210.75|212.25|210.25|214.49|212.49|211.51|209.51|0
1639614000000|2021-12-16 00:20:00|212|210|213.5|211.5|213.5|211.5|211.51|209.51|0
1639614300000|2021-12-16 00:25:00|213.74|211.74|212.75|210.75|213.74|211.74|212|210|0
1639614600000|2021-12-16 00:30:00|213.25|211.25|214.49|212.49|214.74|212.74|212.25|210.25|0
1639614900000|2021-12-16 00:35:00|214.24|212.24|215.23|213.23|215.24|213.24|213.99|211.99|0
1639615200000|2021-12-16 00:40:00|215.11|213.11|216.23|214.23|216.98|214.98|215.11|213.11|0
1639615500000|2021-12-16 00:45:00|216.48|214.48|216.48|214.48|216.98|214.98|216.1|214.1|0
1639615800000|2021-12-16 00:50:00|216.73|214.73|214.98|212.98|216.98|214.98|214.73|212.73|0
1639616100000|2021-12-16 00:55:00|214.85|212.85|213.74|211.74|215.23|213.23|213.61|211.61|0
1639616400000|2021-12-16 01:00:00|213.49|211.49|215.35|213.35|215.73|213.73|213.24|211.24|0
1639616700000|2021-12-16 01:05:00|215.23|213.23|213.24|211.24|215.23|213.23|213.24|211.24|0
1639617000000|2021-12-16 01:10:00|213.36|211.36|214.98|212.98|215.23|213.23|213.24|211.24|0
1639617300000|2021-12-16 01:15:00|215.1|213.1|213.23|211.23|215.23|213.23|212.99|210.99|0
1639617600000|2021-12-16 01:20:00|213.1|211.1|215.72|213.72|216.09|214.09|213.1|211.1|0
1639617900000|2021-12-16 01:25:00|215.47|213.47|215.22|213.22|215.59|213.59|214.73|212.73|0
1639618200000|2021-12-16 01:30:00|215.47|213.47|217.58|215.58|217.71|215.71|215.34|213.34|0
1639618500000|2021-12-16 01:35:00|217.71|215.71|215.34|213.34|217.96|215.96|214.97|212.97|0
1639618800000|2021-12-16 01:40:00|215.22|213.22|214.72|212.72|215.97|213.97|214.22|212.22|0
1639619100000|2021-12-16 01:45:00|214.47|212.47|210.74|208.74|214.47|212.47|210.49|208.49|0
1639619400000|2021-12-16 01:50:00|210.49|208.49|208.75|206.75|211.24|209.24|208|206|0
1639619700000|2021-12-16 01:55:00|208.5|206.5|208.74|206.74|210.11|208.11|207.5|205.5|0
1639620000000|2021-12-16 02:00:00|209.49|207.49|210.85|208.85|211.23|209.23|209.24|207.24|0
1639620300000|2021-12-16 02:05:00|210.98|208.98|210.24|208.24|211.48|209.48|209.74|207.74|0
1639620600000|2021-12-16 02:10:00|210.11|208.11|211.48|209.48|211.48|209.48|209.86|207.86|0
1639620900000|2021-12-16 02:15:00|211.73|209.73|214.97|212.97|215.71|213.71|211.73|209.73|0
1639621200000|2021-12-16 02:20:00|214.84|212.84|215.21|213.21|215.71|213.71|214.72|212.72|0
1639621500000|2021-12-16 02:25:00|214.96|212.96|214.96|212.96|215.46|213.46|214.58|212.58|0
1639621800000|2021-12-16 02:30:00|214.71|212.71|213.47|211.47|214.71|212.71|213.47|211.47|0
1639622100000|2021-12-16 02:35:00|213.72|211.72|213.22|211.22|213.72|211.72|212.72|210.72|0
1639622400000|2021-12-16 02:40:00|212.97|210.97|212.97|210.97|213.22|211.22|212.22|210.22|0
1639622700000|2021-12-16 02:45:00|213.09|211.09|212.47|210.47|214.21|212.21|212.22|210.22|0
1639623000000|2021-12-16 02:50:00|212.34|210.34|213.21|211.21|213.71|211.71|211.97|209.97|0
1639623300000|2021-12-16 02:55:00|212.97|210.97|214.21|212.21|214.96|212.96|212.72|210.72|0
1639623600000|2021-12-16 03:00:00|214.08|212.08|213.96|211.96|214.46|212.46|213.46|211.46|0
1639623900000|2021-12-16 03:05:00|213.83|211.83|215.45|213.45|215.45|213.45|213.71|211.71|0
1639624200000|2021-12-16 03:10:00|215.7|213.7|214.21|212.21|215.82|213.82|213.71|211.71|0
1639624500000|2021-12-16 03:15:00|214.46|212.46|214.58|212.58|214.95|212.95|213.96|211.96|0
1639624800000|2021-12-16 03:20:00|214.46|212.46|214.45|212.45|215.45|213.45|214.21|212.21|0
1639625100000|2021-12-16 03:25:00|214.57|212.57|213.96|211.96|214.7|212.7|213.21|211.21|0
1639625400000|2021-12-16 03:30:00|213.71|211.71|214.7|212.7|215.45|213.45|213.46|211.46|0
1639625700000|2021-12-16 03:35:00|215.2|213.2|216.45|214.45|217.19|215.19|214.95|212.95|0
1639626000000|2021-12-16 03:40:00|216.2|214.2|215.95|213.95|216.45|214.45|215.7|213.7|0
1639626300000|2021-12-16 03:45:00|215.7|213.7|216.44|214.44|216.69|214.69|215.7|213.7|0
1639626600000|2021-12-16 03:50:00|216.69|214.69|215.7|213.7|217.19|215.19|215.7|213.7|0
1639626900000|2021-12-16 03:55:00|215.82|213.82|216.44|214.44|217.19|215.19|215.7|213.7|0
1639627200000|2021-12-16 04:00:00|217.19|215.19|217.68|215.68|218.69|216.69|216.69|214.69|0
1639627500000|2021-12-16 04:05:00|217.43|215.43|218.43|216.43|219.42|217.42|217.43|215.43|0
1639627800000|2021-12-16 04:10:00|217.93|215.93|218.18|216.18|218.43|216.43|217.68|215.68|0
1639628100000|2021-12-16 04:15:00|217.93|215.93|217.68|215.68|218.43|216.43|217.43|215.43|0
1639628400000|2021-12-16 04:20:00|217.43|215.43|218.17|216.17|218.18|216.18|216.68|214.68|0
1639628700000|2021-12-16 04:25:00|217.93|215.93|219.42|217.42|220.17|218.17|217.68|215.68|0
1639629000000|2021-12-16 04:30:00|219.54|217.54|219.67|217.67|219.92|217.92|218.42|216.42|0
1639629300000|2021-12-16 04:35:00|219.92|217.92|219.67|217.67|220.17|218.17|219.42|217.42|0
1639629600000|2021-12-16 04:40:00|219.42|217.42|219.92|217.92|220.67|218.67|219.42|217.42|0
1639629900000|2021-12-16 04:45:00|219.67|217.67|219.67|217.67|219.92|217.92|219.42|217.42|0
1639630200000|2021-12-16 04:50:00|219.42|217.42|219.67|217.67|220.17|218.17|219.42|217.42|0
1639630500000|2021-12-16 04:55:00|219.42|217.42|220.67|218.67|220.67|218.67|219.17|217.17|0
1639630800000|2021-12-16 05:00:00|220.92|218.92|220.67|218.67|221.17|219.17|219.92|217.92|0
1639631100000|2021-12-16 05:05:00|220.79|218.79|219.42|217.42|221.17|219.17|219.42|217.42|0
1639631400000|2021-12-16 05:10:00|219.17|217.17|220.17|218.17|220.67|218.67|219.17|217.17|0
1639631700000|2021-12-16 05:15:00|220.29|218.29|220.53|218.53|220.66|218.66|219.92|217.92|0
1639632000000|2021-12-16 05:20:00|220.42|218.42|219.92|217.92|221.16|219.16|219.67|217.67|0
1639632300000|2021-12-16 05:25:00|220.16|218.16|221.16|219.16|221.16|219.16|220.16|218.16|0
1639632600000|2021-12-16 05:30:00|221.66|219.66|223.41|221.41|224.66|222.66|221.66|219.66|0
1639632900000|2021-12-16 05:35:00|223.66|221.66|223.91|221.91|224.91|222.91|223.66|221.66|0
1639633200000|2021-12-16 05:40:00|223.66|221.66|222.91|220.91|223.66|221.66|222.66|220.66|0
1639633500000|2021-12-16 05:45:00|223.16|221.16|224.41|222.41|225.66|223.66|222.91|220.91|0
1639633800000|2021-12-16 05:50:00|224.66|222.66|225.16|223.16|225.65|223.65|224.41|222.41|0
1639634100000|2021-12-16 05:55:00|225.41|223.41|225.16|223.16|225.41|223.41|224.41|222.41|0
1639634400000|2021-12-16 06:00:00|224.91|222.91|225.4|223.4|225.9|223.9|224.53|222.53|0
1639634700000|2021-12-16 06:05:00|225.52|223.52|227.4|225.4|227.9|225.9|225.52|223.52|0
1639635000000|2021-12-16 06:10:00|227.15|225.15|227.4|225.4|227.52|225.52|226.15|224.15|0
1639635300000|2021-12-16 06:15:00|227.65|225.65|228.15|226.15|228.15|226.15|226.9|224.9|0
1639635600000|2021-12-16 06:20:00|228.4|226.4|227.65|225.65|228.4|226.4|227.4|225.4|0
1639635900000|2021-12-16 06:25:00|227.52|225.52|228.4|226.4|230.15|228.15|227.52|225.52|0
1639636200000|2021-12-16 06:30:00|228.15|226.15|226.9|224.9|228.15|226.15|226.4|224.4|0
1639636500000|2021-12-16 06:35:00|226.65|224.65|227.4|225.4|227.9|225.9|226.4|224.4|0
1639636800000|2021-12-16 06:40:00|227.65|225.65|229.02|227.02|229.4|227.4|227.4|225.4|0
1639637100000|2021-12-16 06:45:00|229.15|227.15|227.4|225.4|229.65|227.65|227.4|225.4|0
1639637400000|2021-12-16 06:50:00|227.65|225.65|229.15|227.15|229.65|227.65|227.4|225.4|0
1639637700000|2021-12-16 06:55:00|228.9|226.9|229.15|227.15|229.4|227.4|228.15|226.15|0
1639638000000|2021-12-16 07:00:00|229.65|227.65|231.64|229.64|232.39|230.39|227.9|225.9|0
1639638300000|2021-12-16 07:05:00|231.89|229.89|234.64|232.64|234.76|232.76|231.89|229.89|0
1639638600000|2021-12-16 07:10:00|234.39|232.39|236.14|234.14|237.89|235.89|233.64|231.64|0
1639638900000|2021-12-16 07:15:00|236.39|234.39|238.64|236.64|239.64|237.64|236.39|234.39|0
1639639200000|2021-12-16 07:20:00|238.89|236.89|239.4|237.4|241.39|239.39|238.76|236.76|0
1639639500000|2021-12-16 07:25:00|239.52|237.52|239.9|237.9|240.15|238.15|238.4|236.4|0
1639639800000|2021-12-16 07:30:00|239.65|237.65|239.4|237.4|240.9|238.9|238.4|236.4|0
1639640100000|2021-12-16 07:35:00|239.15|237.15|238.9|236.9|239.4|237.4|237.9|235.9|0
1639640400000|2021-12-16 07:40:00|239.15|237.15|240.64|238.64|240.64|238.64|238.65|236.65|0
1639640700000|2021-12-16 07:45:00|240.02|238.02|237.9|235.9|240.02|238.02|237.65|235.65|0
1639641000000|2021-12-16 07:50:00|237.65|235.65|234.65|232.65|238.4|236.4|234.4|232.4|0
1639641300000|2021-12-16 07:55:00|234.4|232.4|234.9|232.9|235.02|233.02|233.9|231.9|0
1639641600000|2021-12-16 08:00:00|234.65|232.65|229.02|227.02|236.4|234.4|228.65|226.65|0
1639641900000|2021-12-16 08:05:00|228.7|227.1|230.45|228.85|231.7|230.1|228.45|226.85|0
1639642200000|2021-12-16 08:10:00|230.32|228.72|228.82|227.22|230.95|229.35|227.45|225.85|0
1639642500000|2021-12-16 08:15:00|228.7|227.1|228.07|226.47|230.45|228.85|227.2|225.6|0
1639642800000|2021-12-16 08:20:00|227.95|226.35|232.44|230.84|232.81|231.21|227.95|226.35|0
1639643100000|2021-12-16 08:25:00|232.2|230.6|230.7|229.1|232.94|231.34|230.45|228.85|0
1639643400000|2021-12-16 08:30:00|230.45|228.85|233.19|231.59|233.19|231.59|229.95|228.35|0
1639643700000|2021-12-16 08:35:00|232.94|231.34|237.19|235.59|237.94|236.34|232.94|231.34|0
1639644000000|2021-12-16 08:40:00|236.81|235.21|237.19|235.59|237.94|236.34|235.69|234.09|0
1639644300000|2021-12-16 08:45:00|237.44|235.84|238.19|236.59|238.19|236.59|236.44|234.84|0
1639644600000|2021-12-16 08:50:00|238.44|236.84|238.19|236.59|239.94|238.34|236.44|234.84|0
1639644900000|2021-12-16 08:55:00|237.94|236.34|237.94|236.34|239.44|237.84|236.69|235.09|0
1639645200000|2021-12-16 09:00:00|237.69|236.09|235.44|233.84|237.69|236.09|235.19|233.59|0
1639645500000|2021-12-16 09:05:00|235.31|233.71|232.31|230.71|235.94|234.34|232.31|230.71|0
1639645800000|2021-12-16 09:10:00|232.44|230.84|234.94|233.34|235.19|233.59|231.81|230.21|0
1639646100000|2021-12-16 09:15:00|234.69|233.09|233.19|231.59|234.94|233.34|232.94|231.34|0
1639646400000|2021-12-16 09:20:00|232.94|231.34|232.44|230.84|234.06|232.46|232.44|230.84|0
1639646700000|2021-12-16 09:25:00|233.44|231.84|232.19|230.59|233.44|231.84|231.94|230.34|0
1639647000000|2021-12-16 09:30:00|232.44|230.84|234.94|233.34|235.19|233.59|232.19|230.59|0
1639647300000|2021-12-16 09:35:00|234.69|233.09|232.69|231.09|234.69|233.09|232.31|230.71|0
1639647600000|2021-12-16 09:40:00|232.94|231.34|234.69|233.09|234.94|233.34|232.44|230.84|0
1639647900000|2021-12-16 09:45:00|234.44|232.84|234.44|232.84|236.19|234.59|234.44|232.84|0
1639648200000|2021-12-16 09:50:00|234.19|232.59|234.69|233.09|235.44|233.84|233.69|232.09|0
1639648500000|2021-12-16 09:55:00|234.56|232.96|235.69|234.09|235.94|234.34|234.44|232.84|0
1639648800000|2021-12-16 10:00:00|235.44|233.84|236.69|235.09|236.69|235.09|233.44|231.84|0
1639649100000|2021-12-16 10:05:00|236.44|234.84|235.69|234.09|236.44|234.84|235.19|233.59|0
1639649400000|2021-12-16 10:10:00|235.44|233.84|236.69|235.09|237.44|235.84|235.44|233.84|0
1639649700000|2021-12-16 10:15:00|236.44|234.84|237.69|236.09|237.69|236.09|236.44|234.84|0
1639650000000|2021-12-16 10:20:00|237.44|235.84|237.69|236.09|238.19|236.59|235.94|234.34|0
1639650300000|2021-12-16 10:25:00|237.44|235.84|235.94|234.34|237.44|235.84|235.69|234.09|0
1639650600000|2021-12-16 10:30:00|235.69|234.09|237.44|235.84|237.94|236.34|235.69|234.09|0
1639650900000|2021-12-16 10:35:00|237.19|235.59|237.44|235.84|237.81|236.21|236.69|235.09|0
1639651200000|2021-12-16 10:40:00|237.19|235.59|239.31|237.71|239.44|237.84|236.69|235.09|0
1639651500000|2021-12-16 10:45:00|239.19|237.59|238.44|236.84|239.44|237.84|238.19|236.59|0
1639651800000|2021-12-16 10:50:00|238.19|236.59|240.19|238.59|240.19|238.59|238.19|236.59|0
1639652100000|2021-12-16 10:55:00|240.44|238.84|243.44|241.84|243.69|242.09|240.44|238.84|0
1639652400000|2021-12-16 11:00:00|243.69|242.09|242.44|240.84|243.94|242.34|242.44|240.84|0
1639652700000|2021-12-16 11:05:00|242.19|240.59|242.94|241.34|242.94|241.34|242.19|240.59|0
1639653000000|2021-12-16 11:10:00|243.19|241.59|244.94|243.34|246.19|244.59|242.94|241.34|0
1639653300000|2021-12-16 11:15:00|244.69|243.09|245.94|244.34|246.43|244.83|244.69|243.09|0
1639653600000|2021-12-16 11:20:00|246.18|244.58|246.68|245.08|247.68|246.08|245.44|243.84|0
1639653900000|2021-12-16 11:25:00|246.93|245.33|248.68|247.08|250.18|248.58|246.93|245.33|0
1639654200000|2021-12-16 11:30:00|249.18|247.58|250.94|249.34|251.18|249.58|248.93|247.33|0
1639654500000|2021-12-16 11:35:00|250.93|249.33|250.18|248.58|250.93|249.33|249.68|248.08|0
1639654800000|2021-12-16 11:40:00|250.43|248.83|250.3|248.7|250.68|249.08|249.68|248.08|0
1639655100000|2021-12-16 11:45:00|250.18|248.58|252.93|251.33|253.18|251.58|249.93|248.33|0
1639655400000|2021-12-16 11:50:00|252.43|250.83|249.18|247.58|252.93|251.33|248.68|247.08|0
1639655700000|2021-12-16 11:55:00|249.43|247.83|249.18|247.58|249.55|247.95|248.68|247.08|0
1639656000000|2021-12-16 12:00:00|248.93|247.33|246.55|244.95|248.93|247.33|245.43|243.83|0
1639656300000|2021-12-16 12:05:00|246.68|245.08|244.18|242.58|246.68|245.08|243.43|241.83|0
1639656600000|2021-12-16 12:10:00|243.93|242.33|244.43|242.83|246.68|245.08|243.68|242.08|0
1639656900000|2021-12-16 12:15:00|244.18|242.58|242.93|241.33|245.43|243.83|242.68|241.08|0
1639657200000|2021-12-16 12:20:00|243.68|242.08|244.68|243.08|244.68|243.08|242.43|240.83|0
1639657500000|2021-12-16 12:25:00|244.93|243.33|242.93|241.33|245.43|243.83|242.68|241.08|0
1639657800000|2021-12-16 12:30:00|242.68|241.08|244.18|242.58|244.93|243.33|242.68|241.08|0
1639658100000|2021-12-16 12:35:00|243.93|242.33|244.18|242.58|244.93|243.33|243.68|242.08|0
1639658400000|2021-12-16 12:40:00|244.05|242.45|241.93|240.33|244.43|242.83|241.93|240.33|0
1639658700000|2021-12-16 12:45:00|242.18|240.58|243.18|241.58|243.43|241.83|240.93|239.33|0
1639659000000|2021-12-16 12:50:00|242.93|241.33|242.18|240.58|243.68|242.08|241.18|239.58|0
1639659300000|2021-12-16 12:55:00|242.05|240.45|242.43|240.83|242.43|240.83|241.18|239.58|0
1639659600000|2021-12-16 13:00:00|242.68|241.08|241.43|239.83|242.93|241.33|240.68|239.08|0
1639659900000|2021-12-16 13:05:00|241.93|240.33|237.93|236.33|241.93|240.33|237.43|235.83|0
1639660200000|2021-12-16 13:10:00|237.68|236.08|238.3|236.7|240.18|238.58|237.18|235.58|0
1639660500000|2021-12-16 13:15:00|238.43|236.83|238.68|237.08|239.43|237.83|237.43|235.83|0
1639660800000|2021-12-16 13:20:00|238.93|237.33|241.68|240.08|241.68|240.08|238.68|237.08|0
1639661100000|2021-12-16 13:25:00|241.43|239.83|241.8|240.2|242.18|240.58|240.93|239.33|0
1639661400000|2021-12-16 13:30:00|241.68|240.08|239.43|237.83|242.93|241.33|239.18|237.58|0
1639661700000|2021-12-16 13:35:00|239.68|238.08|237.69|236.09|240.05|238.45|237.69|236.09|0
1639662000000|2021-12-16 13:40:00|237.94|236.34|236.94|235.34|238.43|236.83|235.44|233.84|0
1639662300000|2021-12-16 13:45:00|236.69|235.09|232.69|231.09|236.69|235.09|230.44|228.84|0
1639662600000|2021-12-16 13:50:00|232.44|230.84|232.69|231.09|234.06|232.46|231.44|229.84|0
1639662900000|2021-12-16 13:55:00|232.44|230.84|235.19|233.59|235.69|234.09|231.94|230.34|0
1639663200000|2021-12-16 14:00:00|235.44|233.84|231.69|230.09|235.44|233.84|228.94|227.34|0
1639663500000|2021-12-16 14:05:00|231.44|229.84|229.94|228.34|232.19|230.59|229.94|228.34|0
1639663800000|2021-12-16 14:10:00|229.81|228.21|231.44|229.84|231.94|230.34|228.44|226.84|0
1639664100000|2021-12-16 14:15:00|224.94|223.34|233.44|231.84|233.44|231.84|224.94|223.34|0
1639664400000|2021-12-16 14:20:00|233.19|231.59|233.94|232.34|234.94|233.34|232.94|231.34|0
1639664700000|2021-12-16 14:25:00|234.06|232.46|230.19|228.59|234.19|232.59|229.94|228.34|0
1639665000000|2021-12-16 14:30:00|231.94|230.34|225.94|224.34|232.19|230.59|223.94|222.34|0
1639665300000|2021-12-16 14:35:00|226.44|224.84|220.94|219.34|232.94|231.34|220.94|219.34|0
1639665600000|2021-12-16 14:40:00|220.69|219.09|217.45|215.85|221.69|220.09|215.45|213.85|0
1639665900000|2021-12-16 14:45:00|217.07|215.47|227.94|226.34|228.44|226.84|216.7|215.1|0
1639666200000|2021-12-16 14:50:00|228.19|226.59|223.44|221.84|228.19|226.59|218.69|217.09|0
1639666500000|2021-12-16 14:55:00|223.94|222.34|213.69|212.09|223.94|222.34|213.44|211.84|0
1639666800000|2021-12-16 15:00:00|213.94|212.34|209.69|208.09|215.94|214.34|205.95|204.35|0
1639667100000|2021-12-16 15:05:00|209.56|207.96|205.2|203.6|212.19|210.59|204.2|202.6|0
1639667400000|2021-12-16 15:10:00|204.45|202.85|210.69|209.09|212.19|210.59|204.45|202.85|0
1639667700000|2021-12-16 15:15:00|211.19|209.59|214.69|213.09|216.19|214.59|206.7|205.1|0
1639668000000|2021-12-16 15:20:00|214.44|212.84|217.44|215.84|217.94|216.34|213.44|211.84|0
1639668300000|2021-12-16 15:25:00|217.19|215.59|223.19|221.59|224.94|223.34|217.19|215.59|0
1639668600000|2021-12-16 15:30:00|223.44|221.84|223.44|221.84|227.68|226.08|221.44|219.84|0
1639668900000|2021-12-16 15:35:00|223.69|222.09|218.69|217.09|225.68|224.08|218.69|217.09|0
1639669200000|2021-12-16 15:40:00|218.44|216.84|216.69|215.09|221.43|219.83|216.69|215.09|0
1639669500000|2021-12-16 15:45:00|216.94|215.34|222.93|221.33|224.68|223.08|216.94|215.34|0
1639669800000|2021-12-16 15:50:00|222.68|221.08|219.93|218.33|224.43|222.83|219.68|218.08|0
1639670100000|2021-12-16 15:55:00|220.93|219.33|220.68|219.08|222.43|220.83|216.93|215.33|0
1639670400000|2021-12-16 16:00:00|220.43|218.83|207.19|205.59|221.18|219.58|205.94|204.34|0
1639670700000|2021-12-16 16:05:00|207.44|205.84|207.19|205.59|210.19|208.59|203.19|201.59|0
1639671000000|2021-12-16 16:10:00|206.94|205.34|203.81|202.21|208.69|207.09|201.94|200.34|0
1639671300000|2021-12-16 16:15:00|204.44|202.84|209.19|207.59|211.19|209.59|204.44|202.84|0
1639671600000|2021-12-16 16:20:00|209.69|208.09|210.44|208.84|213.19|211.59|208.69|207.09|0
1639671900000|2021-12-16 16:25:00|210.19|208.59|210.94|209.34|211.69|210.09|207.44|205.84|0
1639672200000|2021-12-16 16:30:00|210.44|208.84|204.44|202.84|211.69|210.09|203.19|201.59|0
1639672500000|2021-12-16 16:35:00|204.19|202.59|204.19|202.59|206.19|204.59|203.19|201.59|0
1639672800000|2021-12-16 16:40:00|203.94|202.34|206.56|204.96|207.69|206.09|203.94|202.34|0
1639673100000|2021-12-16 16:45:00|206.19|204.59|204.69|203.09|208.19|206.59|200.69|199.09|0
1639673400000|2021-12-16 16:50:00|204.94|203.34|202.44|200.84|206.44|204.84|201.69|200.09|0
1639673700000|2021-12-16 16:55:00|203.44|201.84|199.19|197.59|204.19|202.59|198.19|196.59|0
1639674000000|2021-12-16 17:00:00|198.69|197.09|198.81|197.21|203.19|201.59|197.19|195.59|0
1639674300000|2021-12-16 17:05:00|198.94|197.34|193.45|191.85|198.94|197.34|192.94|191.34|0
1639674600000|2021-12-16 17:10:00|193.7|192.1|193.7|192.1|196.69|195.09|193.2|191.6|0
1639674900000|2021-12-16 17:15:00|192.95|191.35|194.7|193.1|194.95|193.35|191.45|189.85|0
1639675200000|2021-12-16 17:20:00|194.45|192.85|194.94|193.34|199.44|197.84|194.45|192.85|0
1639675500000|2021-12-16 17:25:00|195.69|194.09|193.44|191.84|195.69|194.09|190.94|189.34|0
1639675800000|2021-12-16 17:30:00|192.94|191.34|193.69|192.09|194.94|193.34|191.44|189.84|0
1639676100000|2021-12-16 17:35:00|193.44|191.84|191.69|190.09|195.94|194.34|191.19|189.59|0
1639676400000|2021-12-16 17:40:00|191.19|189.59|190.19|188.59|192.44|190.84|189.94|188.34|0
1639676700000|2021-12-16 17:45:00|190.44|188.84|185.45|183.85|192.94|191.34|185.45|183.85|0
1639677000000|2021-12-16 17:50:00|185.7|184.1|184.2|182.6|188.45|186.85|183.45|181.85|0
1639677300000|2021-12-16 17:55:00|184.7|183.1|180.95|179.35|184.95|183.35|180.95|179.35|0
1639677600000|2021-12-16 18:00:00|181.2|179.6|184.45|182.85|186.45|184.85|181.2|179.6|0
1639677900000|2021-12-16 18:05:00|184.2|182.6|187.94|186.34|187.94|186.34|181.45|179.85|0
1639678200000|2021-12-16 18:10:00|187.44|185.84|192.19|190.59|192.69|191.09|186.95|185.35|0
1639678500000|2021-12-16 18:15:00|192.44|190.84|193.19|191.59|193.44|191.84|189.69|188.09|0
1639678800000|2021-12-16 18:20:00|192.94|191.34|191.69|190.09|194.44|192.84|189.69|188.09|0
1639679100000|2021-12-16 18:25:00|191.94|190.34|192.19|190.59|194.19|192.59|191.44|189.84|0
1639679400000|2021-12-16 18:30:00|191.69|190.09|186.19|184.59|192.69|191.09|186.19|184.59|0
1639679700000|2021-12-16 18:35:00|186.44|184.84|188.44|186.84|188.94|187.34|185.44|183.84|0
1639680000000|2021-12-16 18:40:00|188.19|186.59|189.44|187.84|189.94|188.34|186.69|185.09|0
1639680300000|2021-12-16 18:45:00|189.94|188.34|195.19|193.59|195.69|194.09|188.19|186.59|0
1639680600000|2021-12-16 18:50:00|194.69|193.09|190.19|188.59|196.19|194.59|189.94|188.34|0
1639680900000|2021-12-16 18:55:00|189.94|188.34|186.44|184.84|190.94|189.34|186.44|184.84|0
1639681200000|2021-12-16 19:00:00|187.69|186.09|188.94|187.34|189.69|188.09|186.19|184.59|0
1639681500000|2021-12-16 19:05:00|189.31|187.71|182.44|180.84|190.19|188.59|182.44|180.84|0
1639681800000|2021-12-16 19:10:00|182.69|181.09|180.45|178.85|183.19|181.59|179.95|178.35|0
1639682100000|2021-12-16 19:15:00|180.95|179.35|176.95|175.35|181.2|179.6|175.95|174.35|0
1639682400000|2021-12-16 19:20:00|177.2|175.6|170.46|168.86|177.2|175.6|170.21|168.61|0
1639682700000|2021-12-16 19:25:00|170.71|169.11|172.82|171.22|174.95|173.35|170.46|168.86|0
1639683000000|2021-12-16 19:30:00|172.95|171.35|170.21|168.61|175.2|173.6|169.96|168.36|0
1639683300000|2021-12-16 19:35:00|170.46|168.86|177.94|176.34|178.19|176.59|168.96|167.36|0
1639683600000|2021-12-16 19:40:00|177.69|176.09|172.2|170.6|179.94|178.34|170.95|169.35|0
1639683900000|2021-12-16 19:45:00|171.95|170.35|155.47|153.87|171.95|170.35|155.22|153.62|0
1639684200000|2021-12-16 19:50:00|155.72|154.12|152.52|150.92|158.99|157.39|152.52|150.92|0
1639684500000|2021-12-16 19:55:00|152.76|151.16|163.24|161.64|163.73|162.13|152.76|151.16|0
1639684800000|2021-12-16 20:00:00|162.99|161.39|163.23|161.63|163.48|161.88|156.76|155.16|0
1639685100000|2021-12-16 20:05:00|164.23|162.63|158|156.4|168.47|166.87|158|156.4|0
1639685400000|2021-12-16 20:10:00|158.25|156.65|159.25|157.65|160.74|159.14|154.02|152.42|0
1639685700000|2021-12-16 20:15:00|158.25|156.65|164.98|163.38|165.23|163.63|156.01|154.41|0
1639686000000|2021-12-16 20:20:00|165.48|163.88|168.97|167.37|170.21|168.61|164.1|162.5|0
1639686300000|2021-12-16 20:25:00|169.22|167.62|175.95|174.35|178.2|176.6|167.47|165.87|0
1639686600000|2021-12-16 20:30:00|176.32|174.72|179.96|178.36|181.45|179.85|170.23|168.63|0
1639686900000|2021-12-16 20:35:00|178.83|177.23|184.7|183.1|185.7|184.1|176.71|175.11|0
1639687200000|2021-12-16 20:40:00|184.95|183.35|174.22|172.62|187.32|185.72|173.47|171.87|0
1639687500000|2021-12-16 20:45:00|175.72|174.12|166.99|165.39|176.96|175.36|166.99|165.39|0
1639687800000|2021-12-16 20:50:00|168.23|166.63|170.97|169.37|183.45|181.85|167.98|166.38|0
1639688100000|2021-12-16 20:55:00|172.22|170.62|168.73|167.13|177.46|175.86|167.48|165.88|0
1639688400000|2021-12-16 21:00:00|169.23|167.63|171.46|169.86|171.46|169.86|165.47|163.87|0
1639688700000|2021-12-16 21:05:00|171.21|169.61|176.45|174.85|176.45|174.85|171.21|169.61|0
1639689000000|2021-12-16 21:10:00|176.7|175.1|174.7|173.1|177.2|175.6|172.71|171.11|0
1639689300000|2021-12-16 21:15:00|174.21|172.61|173.16|171.16|174.21|172.61|172.91|170.91|0
1640033700000|2021-12-20 20:55:00|363.91|362.31|363.91|362.31|366.43|364.83|362.79|361.19|0
1640034000000|2021-12-20 21:00:00|364.75|363.15|364.47|362.87|364.75|363.15|362.24|360.64|0
1640034300000|2021-12-20 21:05:00|364.19|362.59|367.41|365.81|367.41|365.81|363.91|362.31|0
1640034600000|2021-12-20 21:10:00|367.69|366.09|370.79|369.19|370.79|369.19|367.69|366.09|0
1640034900000|2021-12-20 21:15:00|371.1|368.3|372.09|369.29|372.16|369.36|369.98|367.18|0
1640035200000|2021-12-20 21:20:00|371.95|369.15|371.24|368.44|371.95|369.15|370.96|368.16|0
1640035500000|2021-12-20 21:25:00|371.38|368.58|371.66|368.86|372.09|369.29|371.03|368.23|0
1640035800000|2021-12-20 21:30:00|371.8|369|371.38|368.58|372.23|369.43|371.24|368.44|0
1640036100000|2021-12-20 21:35:00|371.52|368.72|371.73|368.93|371.8|369|371.23|368.43|0
1640036400000|2021-12-20 21:40:00|371.8|369|371.09|368.29|371.94|369.14|370.95|368.15|0
1640036700000|2021-12-20 21:45:00|371.51|368.71|371.09|368.29|371.51|368.71|370.95|368.15|0
1640037000000|2021-12-20 21:50:00|370.95|368.15|370.52|367.72|371.09|368.29|370.38|367.58|0
1640037300000|2021-12-20 21:55:00|370.66|367.86|370.57|367.77|370.66|367.86|370.38|367.58|0
1640037600000|2021-12-20 22:00:00|370.78|367.98|370.63|367.83|370.78|367.98|370.45|367.65|0
1640037900000|2021-12-20 22:05:00|370.65|367.85|370.71|367.91|370.71|367.91|370.61|367.81|0
1640038200000|2021-12-20 22:10:00|370.69|367.89|370.63|367.83|370.8|368|370.61|367.81|0
1640038500000|2021-12-20 22:15:00|370.59|367.79|370.61|367.81|370.71|367.91|370.59|367.79|0
1640038800000|2021-12-20 22:20:00|370.71|367.91|370.71|367.91|370.71|367.91|370.56|367.76|0
1640039100000|2021-12-20 22:25:00|370.56|367.76|370.73|367.93|370.93|368.13|370.56|367.76|0
1640039400000|2021-12-20 22:30:00|370.7|367.9|370.62|367.82|370.7|367.9|370.62|367.82|0
1640039700000|2021-12-20 22:35:00|370.6|367.8|370.58|367.78|370.6|367.8|370.58|367.78|0
1640040000000|2021-12-20 22:40:00|370.55|367.75|370.68|367.88|370.68|367.88|370.55|367.75|0
1640040300000|2021-12-20 22:45:00|370.76|367.96|370.67|367.87|370.76|367.96|370.67|367.87|0
1640040600000|2021-12-20 22:50:00|370.7|367.9|370.88|368.08|370.9|368.1|370.67|367.87|0
1640040900000|2021-12-20 22:55:00|370.67|367.87|370.86|368.06|370.86|368.06|370.59|367.79|0
1640041200000|2021-12-20 23:00:00|370.84|368.04|370.49|367.69|372.89|370.09|370.49|367.69|0
1640041500000|2021-12-20 23:05:00|370.84|368.04|371.34|368.54|371.48|368.68|370.49|367.69|0
1640041800000|2021-12-20 23:10:00|371.2|368.4|371.19|368.39|371.76|368.96|370.77|367.97|0
1640042100000|2021-12-20 23:15:00|371.48|368.68|372.32|369.52|372.46|369.66|370.21|367.41|0
1640042400000|2021-12-20 23:20:00|372.46|369.66|373.59|370.79|373.59|370.79|372.04|369.24|0
1640042700000|2021-12-20 23:25:00|373.52|370.72|374.01|371.21|374.16|371.36|373.45|370.65|0
1640043000000|2021-12-20 23:30:00|374.16|371.36|374.44|371.64|374.65|371.85|374.16|371.36|0
1640043300000|2021-12-20 23:35:00|374.58|371.78|375.71|372.91|376.14|373.34|374.44|371.64|0
1640043600000|2021-12-20 23:40:00|375.85|373.05|376.56|373.76|376.71|373.91|375.43|372.63|0
1640043900000|2021-12-20 23:45:00|376.63|373.83|375.85|373.05|376.99|374.19|375.14|372.34|0
1640044200000|2021-12-20 23:50:00|375.71|372.91|375|372.2|375.78|372.98|374.71|371.91|0
1640044500000|2021-12-20 23:55:00|375.14|372.34|375.7|372.9|376.13|373.33|374.85|372.05|0
1640044800000|2021-12-21 00:00:00|375.77|372.97|374.14|371.34|376.13|373.33|373.86|371.06|0
1640045100000|2021-12-21 00:05:00|374|371.2|374.42|371.62|374.99|372.19|374|371.2|0
1640045400000|2021-12-21 00:10:00|374.35|371.55|375.27|372.47|375.56|372.76|374|371.2|0
1640045700000|2021-12-21 00:15:00|375.13|372.33|373.99|371.19|375.27|372.47|373.57|370.77|0
1640046000000|2021-12-21 00:20:00|374.13|371.33|372.58|369.78|374.28|371.48|372.43|369.63|0
1640046300000|2021-12-21 00:25:00|372.5|369.7|371.73|368.93|373.42|370.62|371.73|368.93|0
1640046600000|2021-12-21 00:30:00|371.87|369.07|371.72|368.92|372.29|369.49|370.88|368.08|0
1640046900000|2021-12-21 00:35:00|371.86|369.06|373.84|371.04|374.41|371.61|371.72|368.92|0
1640047200000|2021-12-21 00:40:00|373.77|370.97|374.27|371.47|374.69|371.89|373.7|370.9|0
1640047500000|2021-12-21 00:45:00|374.41|371.61|373.13|370.33|374.69|371.89|373.13|370.33|0
1640047800000|2021-12-21 00:50:00|372.99|370.19|373.13|370.33|373.84|371.04|372.99|370.19|0
1640048100000|2021-12-21 00:55:00|372.99|370.19|372.98|370.18|373.41|370.61|372.77|369.97|0
1640048400000|2021-12-21 01:00:00|373.34|370.54|369.74|366.94|373.55|370.75|368.61|365.81|0
1640048700000|2021-12-21 01:05:00|369.88|367.08|370.3|367.5|371.14|368.34|369.66|366.86|0
1640049000000|2021-12-21 01:10:00|370.51|367.71|371.77|368.97|372.34|369.54|370.51|367.71|0
1640049300000|2021-12-21 01:15:00|371.99|369.19|371.7|368.9|372.69|369.89|371.7|368.9|0
1640049600000|2021-12-21 01:20:00|371.77|368.97|371.42|368.62|373.26|370.46|371.42|368.62|0
1640049900000|2021-12-21 01:25:00|371.28|368.48|373.25|370.45|373.54|370.74|371.14|368.34|0
1640050200000|2021-12-21 01:30:00|372.97|370.17|376.52|373.72|376.66|373.86|372.97|370.17|0
1640050500000|2021-12-21 01:35:00|376.44|373.64|377.51|374.71|379.22|376.42|376.09|373.29|0
1640050800000|2021-12-21 01:40:00|377.37|374.57|378.86|376.06|379.22|376.42|377.22|374.42|0
1640051100000|2021-12-21 01:45:00|378.79|375.99|379.22|376.42|379.5|376.7|378.36|375.56|0
1640051400000|2021-12-21 01:50:00|379.14|376.34|379.78|376.98|380.07|377.27|378.93|376.13|0
1640051700000|2021-12-21 01:55:00|379.85|377.05|379.35|376.55|379.93|377.13|378.78|375.98|0
1640052000000|2021-12-21 02:00:00|379.64|376.84|379.35|376.55|379.78|376.98|378.92|376.12|0
1640052300000|2021-12-21 02:05:00|379.28|376.48|378.78|375.98|379.78|376.98|378.49|375.69|0
1640052600000|2021-12-21 02:10:00|378.92|376.12|378.56|375.76|379.06|376.26|378.35|375.55|0
1640052900000|2021-12-21 02:15:00|378.49|375.69|378.13|375.33|378.92|376.12|377.49|374.69|0
1640053200000|2021-12-21 02:20:00|377.92|375.12|378.2|375.4|378.63|375.83|377.92|375.12|0
1640053500000|2021-12-21 02:25:00|378.13|375.33|378.06|375.26|378.55|375.75|377.92|375.12|0
1640053800000|2021-12-21 02:30:00|378.13|375.33|378.27|375.47|378.48|375.68|377.41|374.61|0
1640054100000|2021-12-21 02:35:00|378.34|375.54|377.06|374.26|378.48|375.68|377.06|374.26|0
1640054400000|2021-12-21 02:40:00|377.12|374.32|374.78|371.98|377.34|374.54|374.78|371.98|0
1640054700000|2021-12-21 02:45:00|374.71|371.91|376.34|373.54|376.41|373.61|374.71|371.91|0
1640055000000|2021-12-21 02:50:00|376.41|373.61|376.91|374.11|377.34|374.54|376.41|373.61|0
1640055300000|2021-12-21 02:55:00|376.76|373.96|376.62|373.82|377.33|374.53|376.62|373.82|0
1640055600000|2021-12-21 03:00:00|376.48|373.68|378.75|375.95|379.04|376.24|376.48|373.68|0
1640055900000|2021-12-21 03:05:00|378.82|376.02|377.9|375.1|378.82|376.02|377.61|374.81|0
1640056200000|2021-12-21 03:10:00|378.04|375.24|378.47|375.67|378.61|375.81|377.75|374.95|0
1640056500000|2021-12-21 03:15:00|378.53|375.73|381.03|378.23|382.04|379.24|378.53|375.73|0
1640056800000|2021-12-21 03:20:00|380.96|378.16|380.75|377.95|381.18|378.38|380.6|377.8|0
1640057100000|2021-12-21 03:25:00|380.82|378.02|380.03|377.23|381.03|378.23|379.74|376.94|0
1640057400000|2021-12-21 03:30:00|380.1|377.3|379.74|376.94|380.46|377.66|379.74|376.94|0
1640057700000|2021-12-21 03:35:00|379.6|376.8|380.02|377.22|380.45|377.65|379.6|376.8|0
1640058000000|2021-12-21 03:40:00|380.17|377.37|379.88|377.08|380.17|377.37|379.74|376.94|0
1640058300000|2021-12-21 03:45:00|379.95|377.15|378.95|376.15|379.95|377.15|378.66|375.86|0
1640058600000|2021-12-21 03:50:00|379.02|376.22|380.37|377.57|380.45|377.65|378.88|376.08|0
1640058900000|2021-12-21 03:55:00|380.3|377.5|380.23|377.43|380.59|377.79|380.02|377.22|0
1640059200000|2021-12-21 04:00:00|380.16|377.36|379.87|377.07|380.16|377.36|379.59|376.79|0
1640059500000|2021-12-21 04:05:00|379.73|376.93|379.3|376.5|380.44|377.64|379.22|376.42|0
1640059800000|2021-12-21 04:10:00|379.44|376.64|379.94|377.14|379.94|377.14|379.01|376.21|0
1640060100000|2021-12-21 04:15:00|380.01|377.21|379.44|376.64|380.01|377.21|379.36|376.56|0
1640060400000|2021-12-21 04:20:00|379.29|376.49|380.01|377.21|380.01|377.21|378.86|376.06|0
1640060700000|2021-12-21 04:25:00|380|377.2|380.72|377.92|380.79|377.99|379.72|376.92|0
1640061000000|2021-12-21 04:30:00|380.79|377.99|380.43|377.63|381|378.2|380.43|377.63|0
1640061300000|2021-12-21 04:35:00|380.29|377.49|380.43|377.63|380.57|377.77|380.14|377.34|0
1640061600000|2021-12-21 04:40:00|380.28|377.48|380.43|377.63|381.14|378.34|380.14|377.34|0
1640061900000|2021-12-21 04:45:00|380.49|377.69|380.92|378.12|381.06|378.26|380|377.2|0
1640062200000|2021-12-21 04:50:00|381|378.2|381.14|378.34|381.21|378.41|380.71|377.91|0
1640062500000|2021-12-21 04:55:00|380.99|378.19|380.56|377.76|381.14|378.34|380.56|377.76|0
1640062800000|2021-12-21 05:00:00|380.7|377.9|382.56|379.76|383.71|380.91|380.7|377.9|0
1640063100000|2021-12-21 05:05:00|382.71|379.91|383.42|380.62|383.42|380.62|382.28|379.48|0
1640063400000|2021-12-21 05:10:00|383.28|380.48|383.71|380.91|383.85|381.05|382.71|379.91|0
1640063700000|2021-12-21 05:15:00|383.57|380.77|383.49|380.69|383.85|381.05|383.13|380.33|0
1640064000000|2021-12-21 05:20:00|383.63|380.83|383.99|381.19|383.99|381.19|382.99|380.19|0
1640064300000|2021-12-21 05:25:00|383.85|381.05|383.48|380.68|383.99|381.19|383.42|380.62|0
1640064600000|2021-12-21 05:30:00|383.42|380.62|383.7|380.9|383.77|380.97|383.13|380.33|0
1640064900000|2021-12-21 05:35:00|383.56|380.76|383.55|380.75|383.56|380.76|382.98|380.18|0
1640065200000|2021-12-21 05:40:00|383.7|380.9|384.34|381.54|384.41|381.61|383.55|380.75|0
1640065500000|2021-12-21 05:45:00|384.27|381.47|384.84|382.04|384.84|382.04|383.98|381.18|0
1640065800000|2021-12-21 05:50:00|384.7|381.9|384.41|381.61|385.13|382.33|384.41|381.61|0
1640066100000|2021-12-21 05:55:00|384.27|381.47|384.98|382.18|385.13|382.33|384.27|381.47|0
1640066400000|2021-12-21 06:00:00|384.84|382.04|386.13|383.33|386.28|383.48|384.62|381.82|0
1640066700000|2021-12-21 06:05:00|386.28|383.48|385.27|382.47|386.28|383.48|384.98|382.18|0
1640067000000|2021-12-21 06:10:00|385.12|382.32|385.7|382.9|385.7|382.9|384.83|382.03|0
1640067300000|2021-12-21 06:15:00|385.55|382.75|386.27|383.47|386.42|383.62|385.55|382.75|0
1640067600000|2021-12-21 06:20:00|386.42|383.62|385.84|383.04|386.42|383.62|385.69|382.89|0
1640067900000|2021-12-21 06:25:00|385.91|383.11|384.25|381.45|385.98|383.18|384.25|381.45|0
1640068200000|2021-12-21 06:30:00|384.39|381.59|385.18|382.38|385.54|382.74|384.32|381.52|0
1640068500000|2021-12-21 06:35:00|385.11|382.31|385.25|382.45|385.76|382.96|385.11|382.31|0
1640068800000|2021-12-21 06:40:00|385.11|382.31|385.54|382.74|385.61|382.81|384.68|381.88|0
1640069100000|2021-12-21 06:45:00|385.61|382.81|386.83|384.03|386.83|384.03|385.18|382.38|0
1640069400000|2021-12-21 06:50:00|386.69|383.89|388.71|385.91|388.71|385.91|386.69|383.89|0
1640069700000|2021-12-21 06:55:00|388.86|386.06|388.27|385.47|388.86|386.06|388.06|385.26|0
1640070000000|2021-12-21 07:00:00|388.13|385.33|385.96|383.16|388.13|385.33|385.82|383.02|0
1640070300000|2021-12-21 07:05:00|385.82|383.02|387.4|384.6|387.47|384.67|385.53|382.73|0
1640070600000|2021-12-21 07:10:00|387.55|384.75|387.4|384.6|387.69|384.89|386.68|383.88|0
1640070900000|2021-12-21 07:15:00|387.26|384.46|387.11|384.31|388.56|385.76|386.97|384.17|0
1640071200000|2021-12-21 07:20:00|386.97|384.17|386.53|383.73|387.11|384.31|385.81|383.01|0
1640071500000|2021-12-21 07:25:00|386.68|383.88|387.39|384.59|387.39|384.59|385.67|382.87|0
1640071800000|2021-12-21 07:30:00|387.32|384.52|384.44|381.64|387.32|384.52|384.22|381.42|0
1640072100000|2021-12-21 07:35:00|384.37|381.57|385.44|382.64|385.8|383|384.22|381.42|0
1640072400000|2021-12-21 07:40:00|385.52|382.72|383.93|381.13|385.66|382.86|383.07|380.27|0
1640072700000|2021-12-21 07:45:00|383.57|380.77|382.78|379.98|383.93|381.13|381.63|378.83|0
1640073000000|2021-12-21 07:50:00|382.64|379.84|382.2|379.4|383.35|380.55|381.63|378.83|0
1640073300000|2021-12-21 07:55:00|382.13|379.33|382.49|379.69|382.92|380.12|381.34|378.54|0
1640073600000|2021-12-21 08:00:00|381.77|378.97|379.26|376.46|381.77|378.97|377.63|374.83|0
1640073900000|2021-12-21 08:05:00|378.74|377.14|379.02|377.42|380.17|378.57|377.81|376.21|0
1640074200000|2021-12-21 08:10:00|379.45|377.85|380.45|378.85|380.59|378.99|378.02|376.42|0
1640074500000|2021-12-21 08:15:00|380.09|378.49|378.87|377.27|380.31|378.71|377.88|376.28|0
1640074800000|2021-12-21 08:20:00|378.8|377.2|378.24|376.64|384.69|383.09|377.73|376.13|0
1640075100000|2021-12-21 08:25:00|378.1|376.5|375.67|374.07|378.1|376.5|375.39|373.79|0
1640075400000|2021-12-21 08:30:00|375.53|373.93|375.39|373.79|375.67|374.07|373.68|372.08|0
1640075700000|2021-12-21 08:35:00|375.45|373.85|377.66|376.06|377.66|376.06|375.38|373.78|0
1640076000000|2021-12-21 08:40:00|377.52|375.92|378.09|376.49|378.23|376.63|376.52|374.92|0
1640076300000|2021-12-21 08:45:00|377.95|376.35|378.23|376.63|379.37|377.77|377.66|376.06|0
1640076600000|2021-12-21 08:50:00|378.3|376.7|378.44|376.84|379.37|377.77|377.94|376.34|0
1640076900000|2021-12-21 08:55:00|378.37|376.77|379.23|377.63|379.51|377.91|377.94|376.34|0
1640077200000|2021-12-21 09:00:00|379.08|377.48|378.22|376.62|379.23|377.63|377.23|375.63|0
1640077500000|2021-12-21 09:05:00|378.65|377.05|380.72|379.12|381.08|379.48|378.43|376.83|0
1640077800000|2021-12-21 09:10:00|380.8|379.2|382.09|380.49|382.37|380.77|380.51|378.91|0
1640078100000|2021-12-21 09:15:00|381.94|380.34|382.08|380.48|382.52|380.92|381.51|379.91|0
1640078400000|2021-12-21 09:20:00|381.8|380.2|381.22|379.62|381.8|380.2|380.94|379.34|0
1640078700000|2021-12-21 09:25:00|381.36|379.76|381.94|380.34|382.15|380.55|381.22|379.62|0
1640079000000|2021-12-21 09:30:00|382.01|380.41|379.78|378.18|382.08|380.48|379.64|378.04|0
1640079300000|2021-12-21 09:35:00|379.71|378.11|380.28|378.68|381.22|379.62|379.5|377.9|0
1640079600000|2021-12-21 09:40:00|380.35|378.75|378.49|376.89|380.64|379.04|378.35|376.75|0
1640079900000|2021-12-21 09:45:00|378.35|376.75|376.21|374.61|378.63|377.03|376.06|374.46|0
1640080200000|2021-12-21 09:50:00|376.13|374.53|377.77|376.17|377.77|376.17|376.06|374.46|0
1640080500000|2021-12-21 09:55:00|377.63|376.03|375.92|374.32|377.63|376.03|375.35|373.75|0
1640080800000|2021-12-21 10:00:00|376.06|374.46|376.2|374.6|376.49|374.89|374.64|373.04|0
1640081100000|2021-12-21 10:05:00|376.06|374.46|377.34|375.74|377.48|375.88|375.49|373.89|0
1640081400000|2021-12-21 10:10:00|377.26|375.66|377.98|376.38|378.26|376.66|376.91|375.31|0
1640081700000|2021-12-21 10:15:00|378.05|376.45|379.76|378.16|380.12|378.52|378.05|376.45|0
1640082000000|2021-12-21 10:20:00|379.91|378.31|380.48|378.88|380.62|379.02|379.62|378.02|0
1640082300000|2021-12-21 10:25:00|380.62|379.02|378.9|377.3|380.76|379.16|378.76|377.16|0
1640082600000|2021-12-21 10:30:00|378.76|377.16|380.76|379.16|380.76|379.16|378.61|377.01|0
1640082900000|2021-12-21 10:35:00|380.62|379.02|380.9|379.3|381.91|380.31|380.54|378.94|0
1640083200000|2021-12-21 10:40:00|381.05|379.45|379.97|378.37|381.05|379.45|379.75|378.15|0
1640083500000|2021-12-21 10:45:00|380.11|378.51|380.97|379.37|381.62|380.02|379.75|378.15|0
1640083800000|2021-12-21 10:50:00|381.04|379.44|381.18|379.58|381.18|379.58|379.96|378.36|0
1640084100000|2021-12-21 10:55:00|381.33|379.73|382.04|380.44|382.47|380.87|380.75|379.15|0
1640084400000|2021-12-21 11:00:00|382.25|380.65|382.18|380.58|383.05|381.45|382.04|380.44|0
1640084700000|2021-12-21 11:05:00|382.33|380.73|383.04|381.44|383.19|381.59|381.75|380.15|0
1640085000000|2021-12-21 11:10:00|383.19|381.59|384.05|382.45|384.05|382.45|382.47|380.87|0
1640085300000|2021-12-21 11:15:00|384.19|382.59|385.78|384.18|386.07|384.47|383.62|382.02|0
1640085600000|2021-12-21 11:20:00|385.92|384.32|385.63|384.03|386.64|385.04|385.05|383.45|0
1640085900000|2021-12-21 11:25:00|385.77|384.17|388.81|387.21|389.1|387.5|385.49|383.89|0
1640086200000|2021-12-21 11:30:00|388.95|387.35|388.37|386.77|389.39|387.79|387.79|386.19|0
1640086500000|2021-12-21 11:35:00|388.66|387.06|388.08|386.48|389.39|387.79|388.08|386.48|0
1640086800000|2021-12-21 11:40:00|388.23|386.63|387.21|385.61|388.23|386.63|387.21|385.61|0
1640087100000|2021-12-21 11:45:00|387.35|385.75|389.09|387.49|389.09|387.49|387.21|385.61|0
1640087400000|2021-12-21 11:50:00|388.95|387.35|388.51|386.91|389.09|387.49|388.22|386.62|0
1640087700000|2021-12-21 11:55:00|388.65|387.05|388.22|386.62|388.72|387.12|388.22|386.62|0
1640088000000|2021-12-21 12:00:00|388.36|386.76|388.07|386.47|388.36|386.76|387.49|385.89|0
1640088300000|2021-12-21 12:05:00|387.93|386.33|387.2|385.6|388.07|386.47|387.2|385.6|0
1640088600000|2021-12-21 12:10:00|387.34|385.74|387.34|385.74|387.92|386.32|387.2|385.6|0
1640088900000|2021-12-21 12:15:00|387.41|385.81|387.34|385.74|387.63|386.03|387.05|385.45|0
1640089200000|2021-12-21 12:20:00|387.26|385.66|388.06|386.46|388.79|387.19|387.2|385.6|0
1640089500000|2021-12-21 12:25:00|388.21|386.61|388.49|386.89|389.29|387.69|388.06|386.46|0
1640089800000|2021-12-21 12:30:00|388.35|386.75|387.48|385.88|388.49|386.89|387.04|385.44|0
1640090100000|2021-12-21 12:35:00|387.19|385.59|387.77|386.17|388.2|386.6|387.04|385.44|0
1640090400000|2021-12-21 12:40:00|387.91|386.31|387.69|386.09|388.05|386.45|387.19|385.59|0
1640090700000|2021-12-21 12:45:00|387.76|386.16|388.49|386.89|389.36|387.76|387.62|386.02|0
1640091000000|2021-12-21 12:50:00|388.55|386.95|389.5|387.9|389.86|388.26|388.34|386.74|0
1640091300000|2021-12-21 12:55:00|389.57|387.97|389.35|387.75|389.79|388.19|388.92|387.32|0
1640091600000|2021-12-21 13:00:00|389.5|387.9|387.18|385.58|389.5|387.9|387.18|385.58|0
1640091900000|2021-12-21 13:05:00|387.32|385.72|384.86|383.26|387.47|385.87|384.86|383.26|0
1640092200000|2021-12-21 13:10:00|385.01|383.41|384.14|382.54|385.15|383.55|383.28|381.68|0
1640092500000|2021-12-21 13:15:00|384|382.4|385.15|383.55|385.72|384.12|384|382.4|0
1640092800000|2021-12-21 13:20:00|385|383.4|384.42|382.82|385.29|383.69|384.14|382.54|0
1640093100000|2021-12-21 13:25:00|384.57|382.97|385.29|383.69|385.58|383.98|384.57|382.97|0
1640093400000|2021-12-21 13:30:00|385.14|383.54|386.15|384.55|386.58|384.98|384.56|382.96|0
1640093700000|2021-12-21 13:35:00|386.08|384.48|384.85|383.25|386.15|384.55|384.85|383.25|0
1640094000000|2021-12-21 13:40:00|384.99|383.39|385.28|383.68|385.57|383.97|384.71|383.11|0
1640094300000|2021-12-21 13:45:00|385.42|383.82|384.63|383.03|386.58|384.98|384.34|382.74|0
1640094600000|2021-12-21 13:50:00|384.56|382.96|386.29|384.69|386.5|384.9|384.56|382.96|0
1640094900000|2021-12-21 13:55:00|386.43|384.83|386.79|385.19|387.59|385.99|385.85|384.25|0
1640095200000|2021-12-21 14:00:00|386.72|385.12|384.69|383.09|387.15|385.55|384.69|383.09|0
1640095500000|2021-12-21 14:05:00|384.84|383.24|385.13|383.53|385.27|383.67|384.33|382.73|0
1640095800000|2021-12-21 14:10:00|384.98|383.38|384.26|382.66|385.41|383.81|383.83|382.23|0
1640096100000|2021-12-21 14:15:00|384.4|382.8|384.54|382.94|384.83|383.23|383.54|381.94|0
1640096400000|2021-12-21 14:20:00|384.4|382.8|383.68|382.08|384.54|382.94|383.25|381.65|0
1640096700000|2021-12-21 14:25:00|383.82|382.22|383.24|381.64|384.4|382.8|382.96|381.36|0
1640097000000|2021-12-21 14:30:00|383.96|382.36|384.25|382.65|387.72|386.12|383.96|382.36|0
1640097300000|2021-12-21 14:35:00|383.96|382.36|386.99|385.39|388.29|386.69|382.95|381.35|0
1640097600000|2021-12-21 14:40:00|387.13|385.53|381.08|379.48|387.13|385.53|379.94|378.34|0
1640097900000|2021-12-21 14:45:00|381.51|379.91|377.5|375.9|381.66|380.06|377.36|375.76|0
1640098200000|2021-12-21 14:50:00|377.22|375.62|376.5|374.9|378.93|377.33|375.08|373.48|0
1640098500000|2021-12-21 14:55:00|376.36|374.76|376.78|375.18|377.78|376.18|375.22|373.62|0
1640098800000|2021-12-21 15:00:00|376.85|375.25|376.35|374.75|379.36|377.76|375.93|374.33|0
1640099100000|2021-12-21 15:05:00|376.07|374.47|377.78|376.18|378.49|376.89|375.78|374.18|0
1640099400000|2021-12-21 15:10:00|377.35|375.75|379.7|378.1|380.21|378.61|376.78|375.18|0
1640099700000|2021-12-21 15:15:00|379.64|378.04|382.93|381.33|382.94|381.34|379.56|377.96|0
1640100000000|2021-12-21 15:20:00|383.08|381.48|378.72|377.12|385.72|384.12|378.72|377.12|0
1640100300000|2021-12-21 15:25:00|378.58|376.98|373.59|371.99|378.72|377.12|372.32|370.72|0
1640100600000|2021-12-21 15:30:00|373.73|372.13|371.69|370.09|375.15|373.55|371.69|370.09|0
1640100900000|2021-12-21 15:35:00|371.83|370.23|372.11|370.51|373.53|371.93|369.56|367.96|0
1640101200000|2021-12-21 15:40:00|371.83|370.23|374.24|372.64|374.81|373.21|371.83|370.23|0
1640101500000|2021-12-21 15:45:00|374.1|372.5|373.67|372.07|375.23|373.63|370.83|369.23|0
1640101800000|2021-12-21 15:50:00|373.53|371.93|373.69|372.09|375.66|374.06|372.96|371.36|0
1640102100000|2021-12-21 15:55:00|373.83|372.23|374.69|373.09|375.4|373.8|373.55|371.95|0
1640102400000|2021-12-21 16:00:00|374.4|372.8|376.25|374.65|376.26|374.66|373.12|371.52|0
1640102700000|2021-12-21 16:05:00|376.4|374.8|381.27|379.67|381.71|380.11|376.4|374.8|0
1640103000000|2021-12-21 16:10:00|381.42|379.82|381.42|379.82|381.56|379.96|379.55|377.95|0
1640103300000|2021-12-21 16:15:00|381.27|379.67|378.97|377.37|381.27|379.67|378.54|376.94|0
1640103600000|2021-12-21 16:20:00|379.26|377.66|378.54|376.94|379.97|378.37|378.11|376.51|0
1640103900000|2021-12-21 16:25:00|378.39|376.79|379.4|377.8|379.97|378.37|378.11|376.51|0
1640104200000|2021-12-21 16:30:00|379.68|378.08|378.84|377.24|384.19|382.59|378.41|376.81|0
1640104500000|2021-12-21 16:35:00|378.55|376.95|384.23|382.63|384.37|382.77|377.98|376.38|0
1640104800000|2021-12-21 16:40:00|384.66|383.06|389.89|388.29|389.89|388.29|384.08|382.48|0
1640105100000|2021-12-21 16:45:00|390.04|388.44|387.56|385.96|390.04|388.44|387.42|385.82|0
1640105400000|2021-12-21 16:50:00|387.85|386.25|389.02|387.42|389.31|387.71|387.42|385.82|0
1640105700000|2021-12-21 16:55:00|389.16|387.56|386.83|385.23|389.45|387.85|385.67|384.07|0
1640106000000|2021-12-21 17:00:00|387.12|385.52|387.26|385.66|389.16|387.56|386.68|385.08|0
1640106300000|2021-12-21 17:05:00|386.83|385.23|389.59|387.99|389.59|387.99|386.54|384.94|0
1640106600000|2021-12-21 17:10:00|389.45|387.85|392.22|390.62|393.1|391.5|388.72|387.12|0
1640106900000|2021-12-21 17:15:00|392.37|390.77|392.51|390.91|393.39|391.79|391.63|390.03|0
1640107200000|2021-12-21 17:20:00|392.36|390.76|392.8|391.2|392.8|391.2|391.05|389.45|0
1640107500000|2021-12-21 17:25:00|392.65|391.05|395.22|393.62|395.92|394.32|391.92|390.32|0
1640107800000|2021-12-21 17:30:00|395.95|394.35|396.54|394.94|397.27|395.67|394.78|393.18|0
1640108100000|2021-12-21 17:35:00|396.39|394.79|396.75|395.15|397.71|396.11|395.66|394.06|0
1640108400000|2021-12-21 17:40:00|396.98|395.38|395.95|394.35|397.12|395.52|395.65|394.05|0
1640108700000|2021-12-21 17:45:00|396.09|394.49|397.12|395.52|398|396.4|395.95|394.35|0
1640109000000|2021-12-21 17:50:00|396.97|395.37|398.44|396.84|399.77|398.17|396.68|395.08|0
1640109300000|2021-12-21 17:55:00|398.59|396.99|400.21|398.61|400.66|399.06|398.44|396.84|0
1640109600000|2021-12-21 18:00:00|400.06|398.46|398.88|397.28|400.21|398.61|398.59|396.99|0
1640109900000|2021-12-21 18:05:00|399.03|397.43|398.73|397.13|399.18|397.58|397.48|395.88|0
1640110200000|2021-12-21 18:10:00|398.88|397.28|397.4|395.8|398.88|397.28|396.52|394.92|0
1640110500000|2021-12-21 18:15:00|397.26|395.66|397.4|395.8|398.29|396.69|396.81|395.21|0
1640110800000|2021-12-21 18:20:00|397.25|395.65|399.76|398.16|399.91|398.31|397.25|395.65|0
1640111100000|2021-12-21 18:25:00|399.61|398.01|399.76|398.16|399.91|398.31|398.72|397.12|0
1640111400000|2021-12-21 18:30:00|400.05|398.45|400.94|399.34|400.94|399.34|399.61|398.01|0
1640111700000|2021-12-21 18:35:00|400.79|399.19|401.67|400.07|402.56|400.96|400.64|399.04|0
1640112000000|2021-12-21 18:40:00|401.53|399.93|402.86|401.26|403.3|401.7|401.38|399.78|0
1640112300000|2021-12-21 18:45:00|403|401.4|403.74|402.14|403.89|402.29|402.71|401.11|0
1640112600000|2021-12-21 18:50:00|403.89|402.29|402.11|400.51|403.89|402.29|401.81|400.21|0
1640112900000|2021-12-21 18:55:00|402.41|400.81|401.81|400.21|402.41|400.81|401.66|400.06|0
1640113200000|2021-12-21 19:00:00|401.96|400.36|403.59|401.99|404.03|402.43|401.22|399.62|0
1640113500000|2021-12-21 19:05:00|403.14|401.54|402.84|401.24|403.88|402.28|402.25|400.65|0
1640113800000|2021-12-21 19:10:00|402.99|401.39|402.55|400.95|403.44|401.84|402.4|400.8|0
1640114100000|2021-12-21 19:15:00|402.69|401.09|402.25|400.65|402.69|401.09|401.66|400.06|0
1640114400000|2021-12-21 19:20:00|402.4|400.8|402.27|400.67|402.71|401.11|400.47|398.87|0
1640114700000|2021-12-21 19:25:00|402.41|400.81|404.19|402.59|404.33|402.73|402.26|400.66|0
1640115000000|2021-12-21 19:30:00|404.63|403.03|404.63|403.03|405.52|403.92|404.04|402.44|0
1640115300000|2021-12-21 19:35:00|404.78|403.18|401.15|399.55|404.92|403.32|401.15|399.55|0
1640115600000|2021-12-21 19:40:00|401.67|400.07|401.67|400.07|403.29|401.69|401.22|399.62|0
1640115900000|2021-12-21 19:45:00|401.52|399.92|404.03|402.43|405.43|403.83|401.52|399.92|0
1640116200000|2021-12-21 19:50:00|404.18|402.58|405.06|403.46|405.36|403.76|404.03|402.43|0
1640116500000|2021-12-21 19:55:00|404.92|403.32|407.29|405.69|407.29|405.69|404.92|403.32|0
1640116800000|2021-12-21 20:00:00|407.14|405.54|407.29|405.69|408.03|406.43|406.55|404.95|0
1640117100000|2021-12-21 20:05:00|407.14|405.54|404.91|403.31|407.14|405.54|404.91|403.31|0
1640117400000|2021-12-21 20:10:00|405.06|403.46|406.09|404.49|406.69|405.09|404.91|403.31|0
1640117700000|2021-12-21 20:15:00|406.39|404.79|406.39|404.79|406.98|405.38|405.35|403.75|0
1640118000000|2021-12-21 20:20:00|406.24|404.64|404.46|402.86|406.54|404.94|404.46|402.86|0
1640118300000|2021-12-21 20:25:00|404.75|403.15|405.05|403.45|405.79|404.19|404.46|402.86|0
1640118600000|2021-12-21 20:30:00|404.9|403.3|404.45|402.85|406.09|404.49|404.45|402.85|0
1640118900000|2021-12-21 20:35:00|404.6|403|403.12|401.52|405.34|403.74|402.09|400.49|0
1640119200000|2021-12-21 20:40:00|402.97|401.37|400.46|398.86|403.27|401.67|400.17|398.57|0
1640119500000|2021-12-21 20:45:00|400.61|399.01|398.98|397.38|400.61|399.01|398.25|396.65|0
1640119800000|2021-12-21 20:50:00|400.16|398.56|408.01|406.41|408.01|406.41|400.16|398.56|0
1640120100000|2021-12-21 20:55:00|407.41|405.81|408.6|407|409.94|408.34|406.08|404.48|0
1640120400000|2021-12-21 21:00:00|409.35|407.75|408|406.4|409.35|407.75|406.37|404.77|0
1640120700000|2021-12-21 21:05:00|408.3|406.7|409.05|407.45|409.34|407.74|408.3|406.7|0
1640121000000|2021-12-21 21:10:00|408.9|407.3|408.45|406.85|408.9|407.3|408.3|406.7|0
1640121300000|2021-12-21 21:15:00|409.2|406.4|409.79|406.99|409.94|407.14|409.2|406.4|0
1640121600000|2021-12-21 21:20:00|409.94|407.14|410.9|408.1|410.98|408.18|409.49|406.69|0
1640121900000|2021-12-21 21:25:00|410.98|408.18|410.68|407.88|410.98|408.18|410.6|407.8|0
1640122200000|2021-12-21 21:30:00|410.83|408.03|410.83|408.03|410.98|408.18|410.53|407.73|0
1640122500000|2021-12-21 21:35:00|410.68|407.88|410.83|408.03|410.83|408.03|410.68|407.88|0
1640122800000|2021-12-21 21:40:00|410.97|408.17|410.97|408.17|410.97|408.17|410.82|408.02|0
1640123100000|2021-12-21 21:45:00|410.82|408.02|410.82|408.02|411.12|408.32|410.67|407.87|0
1640123400000|2021-12-21 21:50:00|410.67|407.87|410.97|408.17|411.12|408.32|410.67|407.87|0
1640123700000|2021-12-21 21:55:00|410.82|408.02|410.59|407.79|411.12|408.32|410.59|407.79|0
1640124000000|2021-12-21 22:00:00|410.92|408.12|411.05|408.25|411.22|408.42|410.83|408.03|0
1640124300000|2021-12-21 22:05:00|411.11|408.31|411.07|408.27|411.14|408.34|410.83|408.03|0
1640124600000|2021-12-21 22:10:00|410.94|408.14|410.83|408.03|410.94|408.14|410.76|407.96|0
1640124900000|2021-12-21 22:15:00|410.87|408.07|410.74|407.94|410.87|408.07|410.71|407.91|0
1640125200000|2021-12-21 22:20:00|410.71|407.91|410.58|407.78|410.74|407.94|410.47|407.67|0
1640125500000|2021-12-21 22:25:00|410.71|407.91|410.82|408.02|410.89|408.09|410.71|407.91|0
1640125800000|2021-12-21 22:30:00|410.86|408.06|410.93|408.13|410.97|408.17|410.82|408.02|0
1640126100000|2021-12-21 22:35:00|410.97|408.17|410.7|407.9|410.97|408.17|410.7|407.9|0
1640126400000|2021-12-21 22:40:00|410.75|407.95|410.7|407.9|410.92|408.12|410.64|407.84|0
1640126700000|2021-12-21 22:45:00|410.63|407.83|410.44|407.64|410.63|407.83|410.44|407.64|0
1640127000000|2021-12-21 22:50:00|410.48|407.68|410.55|407.75|410.55|407.75|410.48|407.68|0
1640127300000|2021-12-21 22:55:00|410.59|407.79|410.09|407.29|410.59|407.79|409.79|406.99|0
1640127600000|2021-12-21 23:00:00|410.27|407.47|409.89|407.09|410.94|408.14|408.7|405.9|0
1640127900000|2021-12-21 23:05:00|409.6|406.8|409.59|406.79|410.49|407.69|409.15|406.35|0
1640128200000|2021-12-21 23:10:00|409.89|407.09|409|406.2|409.89|407.09|408.85|406.05|0
1640128500000|2021-12-21 23:15:00|408.99|406.19|407.51|404.71|408.99|406.19|407.51|404.71|0
1640128800000|2021-12-21 23:20:00|407.8|405|408.47|405.67|408.55|405.75|407.65|404.85|0
1640129100000|2021-12-21 23:25:00|408.4|405.6|407.95|405.15|408.47|405.67|407.8|405|0
1640129400000|2021-12-21 23:30:00|408.17|405.37|408.99|406.19|408.99|406.19|407.27|404.47|0
1640129700000|2021-12-21 23:35:00|408.91|406.11|408.39|405.59|408.99|406.19|408.24|405.44|0
1640130000000|2021-12-21 23:40:00|408.24|405.44|407.79|404.99|408.39|405.59|407.64|404.84|0
1640130300000|2021-12-21 23:45:00|407.64|404.84|407.49|404.69|408.39|405.59|407.2|404.4|0
1640130600000|2021-12-21 23:50:00|407.34|404.54|407.94|405.14|407.94|405.14|407.34|404.54|0
1640130900000|2021-12-21 23:55:00|407.79|404.99|408.08|405.28|408.38|405.58|407.64|404.84|0
1640131200000|2021-12-22 00:00:00|407.64|404.84|409.27|406.47|409.57|406.77|407.64|404.84|0
1640131500000|2021-12-22 00:05:00|409.12|406.32|408.67|405.87|409.57|406.77|408.23|405.43|0
1640131800000|2021-12-22 00:10:00|408.52|405.72|408.74|405.94|409.27|406.47|408.37|405.57|0
1640132100000|2021-12-22 00:15:00|408.67|405.87|407.48|404.68|408.67|405.87|407.18|404.38|0
1640132400000|2021-12-22 00:20:00|407.4|404.6|408.59|405.79|408.59|405.79|406.44|403.64|0
1640132700000|2021-12-22 00:25:00|408.52|405.72|408.96|406.16|409.26|406.46|408.37|405.57|0
1640133000000|2021-12-22 00:30:00|409.11|406.31|408.66|405.86|409.11|406.31|408.29|405.49|0
1640133300000|2021-12-22 00:35:00|408.81|406.01|408.36|405.56|408.96|406.16|408.21|405.41|0
1640133600000|2021-12-22 00:40:00|408.29|405.49|408.28|405.48|408.96|406.16|408.06|405.26|0
1640133900000|2021-12-22 00:45:00|408.36|405.56|407.69|404.89|408.51|405.71|407.47|404.67|0
1640134200000|2021-12-22 00:50:00|407.76|404.96|408.06|405.26|408.21|405.41|407.54|404.74|0
1640134500000|2021-12-22 00:55:00|408.13|405.33|407.16|404.36|408.65|405.85|406.87|404.07|0
1640134800000|2021-12-22 01:00:00|407.31|404.51|408.35|405.55|408.35|405.55|407.16|404.36|0
1640135100000|2021-12-22 01:05:00|408.2|405.4|408.95|406.15|409.39|406.59|408.2|405.4|0
1640135400000|2021-12-22 01:10:00|408.87|406.07|408.65|405.85|409.09|406.29|408.5|405.7|0
1640135700000|2021-12-22 01:15:00|408.5|405.7|408.64|405.84|408.79|405.99|408.05|405.25|0
1640136000000|2021-12-22 01:20:00|408.79|405.99|408.94|406.14|409.54|406.74|408.79|405.99|0
1640136300000|2021-12-22 01:25:00|409.09|406.29|409.23|406.43|409.53|406.73|408.79|405.99|0
1640136600000|2021-12-22 01:30:00|409.38|406.58|409.53|406.73|409.83|407.03|409.08|406.28|0
1640136900000|2021-12-22 01:35:00|409.68|406.88|410.57|407.77|410.79|407.99|409.38|406.58|0
1640137200000|2021-12-22 01:40:00|410.64|407.84|409.97|407.17|410.72|407.92|409.68|406.88|0
1640137500000|2021-12-22 01:45:00|409.82|407.02|408.03|405.23|409.82|407.02|408.03|405.23|0
1640137800000|2021-12-22 01:50:00|408.11|405.31|407.59|404.79|408.33|405.53|406.92|404.12|0
1640138100000|2021-12-22 01:55:00|407.74|404.94|407.29|404.49|408.03|405.23|407.29|404.49|0
1640138400000|2021-12-22 02:00:00|407.36|404.56|408.18|405.38|408.33|405.53|407.29|404.49|0
1640138700000|2021-12-22 02:05:00|408.25|405.45|407.88|405.08|408.25|405.45|407.58|404.78|0
1640139000000|2021-12-22 02:10:00|408.03|405.23|408.02|405.22|408.32|405.52|407.88|405.08|0
1640139300000|2021-12-22 02:15:00|407.88|405.08|406.68|403.88|408.17|405.37|406.68|403.88|0
1640139600000|2021-12-22 02:20:00|406.39|403.59|407.2|404.4|407.65|404.85|406.24|403.44|0
1640139900000|2021-12-22 02:25:00|407.28|404.48|408.09|405.29|408.09|405.29|406.98|404.18|0
1640140200000|2021-12-22 02:30:00|408.02|405.22|407.72|404.92|408.17|405.37|407.49|404.69|0
1640140500000|2021-12-22 02:35:00|407.64|404.84|407.42|404.62|407.72|404.92|407.12|404.32|0
1640140800000|2021-12-22 02:40:00|407.27|404.47|406.23|403.43|407.42|404.62|406.23|403.43|0
1640141100000|2021-12-22 02:45:00|406.08|403.28|404.74|401.94|406.23|403.43|404.6|401.8|0
1640141400000|2021-12-22 02:50:00|404.59|401.79|405.04|402.24|405.26|402.46|404.22|401.42|0
1640141700000|2021-12-22 02:55:00|405.11|402.31|405.18|402.38|405.33|402.53|404.89|402.09|0
1640142000000|2021-12-22 03:00:00|405.03|402.23|404.44|401.64|405.18|402.38|404|401.2|0
1640142300000|2021-12-22 03:05:00|404.51|401.71|405.33|402.53|405.48|402.68|404.51|401.71|0
1640142600000|2021-12-22 03:10:00|405.18|402.38|405.4|402.6|405.47|402.67|404.88|402.08|0
1640142900000|2021-12-22 03:15:00|405.47|402.67|405.32|402.52|405.47|402.67|405.18|402.38|0
1640143200000|2021-12-22 03:20:00|405.25|402.45|405.47|402.67|405.47|402.67|404.8|402|0
1640143500000|2021-12-22 03:25:00|405.32|402.52|405.91|403.11|406.36|403.56|405.32|402.52|0
1640143800000|2021-12-22 03:30:00|406.21|403.41|406.65|403.85|406.8|404|406.06|403.26|0
1640144100000|2021-12-22 03:35:00|406.8|404|406.57|403.77|407.1|404.3|406.42|403.62|0
1640144400000|2021-12-22 03:40:00|406.5|403.7|406.2|403.4|406.65|403.85|405.91|403.11|0
1640144700000|2021-12-22 03:45:00|406.27|403.47|406.12|403.32|406.35|403.55|405.76|402.96|0
1640145000000|2021-12-22 03:50:00|406.27|403.47|405.9|403.1|406.5|403.7|405.9|403.1|0
1640145300000|2021-12-22 03:55:00|405.75|402.95|405.9|403.1|406.05|403.25|405.45|402.65|0
1640145600000|2021-12-22 04:00:00|406.05|403.25|406.19|403.39|406.2|403.4|405.9|403.1|0
1640145900000|2021-12-22 04:05:00|406.49|403.69|406.34|403.54|406.93|404.13|406.34|403.54|0
1640146200000|2021-12-22 04:10:00|406.49|403.69|406.04|403.24|406.49|403.69|405.89|403.09|0
1640146500000|2021-12-22 04:15:00|405.96|403.16|406.19|403.39|406.19|403.39|405.89|403.09|0
1640146800000|2021-12-22 04:20:00|406.11|403.31|406.18|403.38|406.18|403.38|405.74|402.94|0
1640147100000|2021-12-22 04:25:00|406.11|403.31|405.74|402.94|406.33|403.53|405.74|402.94|0
1640147400000|2021-12-22 04:30:00|405.66|402.86|405.88|403.08|405.88|403.08|405.44|402.64|0
1640147700000|2021-12-22 04:35:00|405.81|403.01|406.03|403.23|406.18|403.38|405.81|403.01|0
1640148000000|2021-12-22 04:40:00|405.95|403.15|405.88|403.08|406.03|403.23|405.73|402.93|0
1640148300000|2021-12-22 04:45:00|406.03|403.23|406.32|403.52|406.32|403.52|405.95|403.15|0
1640148600000|2021-12-22 04:50:00|406.39|403.59|406.09|403.29|406.47|403.67|405.95|403.15|0
1640148900000|2021-12-22 04:55:00|406.02|403.22|405.87|403.07|406.17|403.37|405.58|402.78|0
1640149200000|2021-12-22 05:00:00|406.02|403.22|407.36|404.56|407.5|404.7|405.72|402.92|0
1640149500000|2021-12-22 05:05:00|407.28|404.48|405.42|402.62|407.36|404.56|405.28|402.48|0
1640149800000|2021-12-22 05:10:00|405.35|402.55|405.27|402.47|405.72|402.92|405.13|402.33|0
1640150100000|2021-12-22 05:15:00|405.12|402.32|404.83|402.03|405.27|402.47|404.68|401.88|0
1640150400000|2021-12-22 05:20:00|404.75|401.95|404.75|401.95|404.97|402.17|404.38|401.58|0
1640150700000|2021-12-22 05:25:00|404.82|402.02|405.56|402.76|405.56|402.76|404.82|402.02|0
1640151000000|2021-12-22 05:30:00|405.49|402.69|406.6|403.8|406.75|403.95|405.49|402.69|0
1640151300000|2021-12-22 05:35:00|406.52|403.72|406.3|403.5|406.75|403.95|406.22|403.42|0
1640151600000|2021-12-22 05:40:00|406.37|403.57|405.11|402.31|406.37|403.57|405.11|402.31|0
1640151900000|2021-12-22 05:45:00|405.18|402.38|405.92|403.12|405.92|403.12|405.11|402.31|0
1640152200000|2021-12-22 05:50:00|406|403.2|406.15|403.35|406.59|403.79|405.77|402.97|0
1640152500000|2021-12-22 05:55:00|406.29|403.49|407.11|404.31|407.18|404.38|406.07|403.27|0
1640152800000|2021-12-22 06:00:00|407.18|404.38|406.44|403.64|407.48|404.68|406.14|403.34|0
1640153100000|2021-12-22 06:05:00|406.59|403.79|407.84|405.04|408.07|405.27|406.44|403.64|0
1640153400000|2021-12-22 06:10:00|407.77|404.97|407.62|404.82|408.52|405.72|407.55|404.75|0
1640153700000|2021-12-22 06:15:00|407.77|404.97|409.41|406.61|409.63|406.83|407.47|404.67|0
1640154000000|2021-12-22 06:20:00|409.26|406.46|409.77|406.97|410.52|407.72|408.96|406.16|0
1640154300000|2021-12-22 06:25:00|409.85|407.05|408.88|406.08|409.85|407.05|408.66|405.86|0
1640154600000|2021-12-22 06:30:00|409.25|406.45|409.1|406.3|410.07|407.27|409.1|406.3|0
1640154900000|2021-12-22 06:35:00|409.02|406.22|407.83|405.03|409.32|406.52|407.76|404.96|0
1640155200000|2021-12-22 06:40:00|407.91|405.11|408.13|405.33|408.35|405.55|407.53|404.73|0
1640155500000|2021-12-22 06:45:00|407.91|405.11|408.05|405.25|408.06|405.26|407.61|404.81|0
1640155800000|2021-12-22 06:50:00|407.9|405.1|407.53|404.73|407.9|405.1|407.16|404.36|0
1640156100000|2021-12-22 06:55:00|407.6|404.8|406.93|404.13|407.9|405.1|406.27|403.47|0
1640156400000|2021-12-22 07:00:00|406.86|404.06|407.3|404.5|407.31|404.51|406.34|403.54|0
1640156700000|2021-12-22 07:05:00|407.37|404.57|407|404.2|407.45|404.65|406.33|403.53|0
1640157000000|2021-12-22 07:10:00|407.15|404.35|408.11|405.31|408.79|405.99|407|404.2|0
1640157300000|2021-12-22 07:15:00|408.04|405.24|407.07|404.27|408.11|405.31|406.7|403.9|0
1640157600000|2021-12-22 07:20:00|407|404.2|407.37|404.57|407.66|404.86|407|404.2|0
1640157900000|2021-12-22 07:25:00|407.29|404.49|406.18|403.38|407.44|404.64|406.1|403.3|0
1640158200000|2021-12-22 07:30:00|405.81|403.01|405.95|403.15|406.1|403.3|405.51|402.71|0
1640158500000|2021-12-22 07:35:00|406.1|403.3|405.8|403|406.32|403.52|405.65|402.85|0
1640158800000|2021-12-22 07:40:00|405.87|403.07|406.54|403.74|406.54|403.74|405.65|402.85|0
1640159100000|2021-12-22 07:45:00|406.32|403.52|405.8|403|406.32|403.52|405.06|402.26|0
1640159400000|2021-12-22 07:50:00|405.95|403.15|404.91|402.11|405.95|403.15|404.61|401.81|0
1640159700000|2021-12-22 07:55:00|405.06|402.26|405.05|402.25|406.09|403.29|404.91|402.11|0
1640160000000|2021-12-22 08:00:00|405.2|402.4|406.88|404.08|407.03|404.23|404.9|402.1|0
1640160300000|2021-12-22 08:05:00|406.43|404.83|405.54|403.94|406.43|404.83|405.1|403.5|0
1640160600000|2021-12-22 08:10:00|405.46|403.86|407.02|405.42|407.47|405.87|405.46|403.86|0
1640160900000|2021-12-22 08:15:00|406.87|405.27|405.09|403.49|407.09|405.49|404.94|403.34|0
1640161200000|2021-12-22 08:20:00|404.94|403.34|404.5|402.9|405.54|403.94|403.47|401.87|0
1640161500000|2021-12-22 08:25:00|404.35|402.75|403.91|402.31|404.5|402.9|403.46|401.86|0
1640161800000|2021-12-22 08:30:00|403.61|402.01|402.72|401.12|404.5|402.9|401.84|400.24|0
1640162100000|2021-12-22 08:35:00|402.64|401.04|400.66|399.06|402.72|401.12|400.66|399.06|0
1640162400000|2021-12-22 08:40:00|400.8|399.2|402.13|400.53|403.01|401.41|399.63|398.03|0
1640162700000|2021-12-22 08:45:00|401.98|400.38|404.34|402.74|404.49|402.89|401.68|400.08|0
1640163000000|2021-12-22 08:50:00|404.49|402.89|403.75|402.15|404.64|403.04|403.16|401.56|0
1640163300000|2021-12-22 08:55:00|403.82|402.22|403.45|401.85|404.34|402.74|403.3|401.7|0
1640163600000|2021-12-22 09:00:00|403.6|402|403.89|402.29|404.04|402.44|403.01|401.41|0
1640163900000|2021-12-22 09:05:00|403.59|401.99|403.44|401.84|404.33|402.73|403|401.4|0
1640164200000|2021-12-22 09:10:00|403.52|401.92|404.92|403.32|405.22|403.62|403|401.4|0
1640164500000|2021-12-22 09:15:00|405.07|403.47|405.96|404.36|406.1|404.5|404.55|402.95|0
1640164800000|2021-12-22 09:20:00|406.1|404.5|404.92|403.32|406.4|404.8|404.62|403.02|0
1640165100000|2021-12-22 09:25:00|404.62|403.02|404.47|402.87|405.36|403.76|404.32|402.72|0
1640165400000|2021-12-22 09:30:00|404.62|403.02|405.8|404.2|406.1|404.5|404.32|402.72|0
1640165700000|2021-12-22 09:35:00|406.02|404.42|405.21|403.61|406.1|404.5|404.91|403.31|0
1640166000000|2021-12-22 09:40:00|405.13|403.53|404.46|402.86|405.21|403.61|404.32|402.72|0
1640166300000|2021-12-22 09:45:00|404.61|403.01|404.02|402.42|404.76|403.16|403.58|401.98|0
1640166600000|2021-12-22 09:50:00|404.17|402.57|404.68|403.08|405.35|403.75|403.72|402.12|0
1640166900000|2021-12-22 09:55:00|404.61|403.01|404.16|402.56|405.05|403.45|403.57|401.97|0
1640167200000|2021-12-22 10:00:00|404.31|402.71|404.6|403|405.12|403.52|403.57|401.97|0
1640167500000|2021-12-22 10:05:00|404.75|403.15|405.04|403.44|405.04|403.44|404.08|402.48|0
1640167800000|2021-12-22 10:10:00|405.19|403.59|405.19|403.59|405.56|403.96|404.75|403.15|0
1640168100000|2021-12-22 10:15:00|405.34|403.74|405.56|403.96|405.93|404.33|405.34|403.74|0
1640168400000|2021-12-22 10:20:00|405.48|403.88|405.19|403.59|405.93|404.33|405.04|403.44|0
1640168700000|2021-12-22 10:25:00|405.33|403.73|405.63|404.03|405.93|404.33|405.04|403.44|0
1640169000000|2021-12-22 10:30:00|405.78|404.18|404.59|402.99|406.07|404.47|404.44|402.84|0
1640169300000|2021-12-22 10:35:00|404.89|403.29|406.81|405.21|406.81|405.21|404.89|403.29|0
1640169600000|2021-12-22 10:40:00|406.96|405.36|408|406.4|408.59|406.99|406.81|405.21|0
1640169900000|2021-12-22 10:45:00|408.07|406.47|409.33|407.73|409.33|407.73|407.85|406.25|0
1640170200000|2021-12-22 10:50:00|409.78|408.18|409.63|408.03|410.67|409.07|409.63|408.03|0
1640170500000|2021-12-22 10:55:00|409.78|408.18|410.52|408.92|410.67|409.07|409.63|408.03|0
1640170800000|2021-12-22 11:00:00|410.44|408.84|410.52|408.92|410.67|409.07|409.1|407.5|0
1640171100000|2021-12-22 11:05:00|410.59|408.99|410.81|409.21|410.96|409.36|409.92|408.32|0
1640171400000|2021-12-22 11:10:00|410.96|409.36|410.51|408.91|411.56|409.96|410.36|408.76|0
1640171700000|2021-12-22 11:15:00|410.66|409.06|411.41|409.81|411.85|410.25|410.66|409.06|0
1640172000000|2021-12-22 11:20:00|411.55|409.95|411.4|409.8|411.85|410.25|411.25|409.65|0
1640172300000|2021-12-22 11:25:00|411.25|409.65|410.51|408.91|411.25|409.65|410.43|408.83|0
1640172600000|2021-12-22 11:30:00|410.58|408.98|409.91|408.31|410.58|408.98|409.76|408.16|0
1640172900000|2021-12-22 11:35:00|409.76|408.16|409.61|408.01|409.91|408.31|409.46|407.86|0
1640173200000|2021-12-22 11:40:00|409.76|408.16|410.2|408.6|410.5|408.9|409.31|407.71|0
1640173500000|2021-12-22 11:45:00|410.35|408.75|411.54|409.94|411.84|410.24|410.35|408.75|0
1640173800000|2021-12-22 11:50:00|411.39|409.79|411.39|409.79|411.54|409.94|411.24|409.64|0
1640174100000|2021-12-22 11:55:00|411.54|409.94|413.18|411.58|413.33|411.73|411.54|409.94|0
1640174400000|2021-12-22 12:00:00|413.03|411.43|412.58|410.98|413.48|411.88|412.43|410.83|0
1640174700000|2021-12-22 12:05:00|412.43|410.83|412.73|411.13|412.73|411.13|412.43|410.83|0
1640175000000|2021-12-22 12:10:00|412.58|410.98|412.73|411.13|412.73|411.13|412.43|410.83|0
1640175300000|2021-12-22 12:15:00|412.58|410.98|411.98|410.38|412.58|410.98|411.98|410.38|0
1640175600000|2021-12-22 12:20:00|411.83|410.23|412.27|410.67|412.27|410.67|411.68|410.08|0
1640175900000|2021-12-22 12:25:00|412.12|410.52|411.37|409.77|412.27|410.67|411.23|409.63|0
1640176200000|2021-12-22 12:30:00|411.23|409.63|411.97|410.37|411.97|410.37|411.23|409.63|0
1640176500000|2021-12-22 12:35:00|411.52|409.92|411.37|409.77|411.52|409.92|411.07|409.47|0
1640176800000|2021-12-22 12:40:00|411.22|409.62|411.22|409.62|411.37|409.77|410.62|409.02|0
1640177100000|2021-12-22 12:45:00|411.37|409.77|411.22|409.62|411.67|410.07|411.22|409.62|0
1640177400000|2021-12-22 12:50:00|411.37|409.77|410.62|409.02|411.66|410.06|410.47|408.87|0
1640177700000|2021-12-22 12:55:00|410.92|409.32|409.72|408.12|411.07|409.47|409.57|407.97|0
1640178000000|2021-12-22 13:00:00|409.87|408.27|409.12|407.52|410.32|408.72|408.83|407.23|0
1640178300000|2021-12-22 13:05:00|409.27|407.67|409.42|407.82|409.57|407.97|408.97|407.37|0
1640178600000|2021-12-22 13:10:00|409.57|407.97|408.67|407.07|410.01|408.41|408.52|406.92|0
1640178900000|2021-12-22 13:15:00|408.52|406.92|407.93|406.33|408.82|407.22|407.63|406.03|0
1640179200000|2021-12-22 13:20:00|408.08|406.48|405.55|403.95|408.08|406.48|405.4|403.8|0
1640179500000|2021-12-22 13:25:00|405.7|404.1|405.7|404.1|405.7|404.1|403.77|402.17|0
1640179800000|2021-12-22 13:30:00|405.85|404.25|406.44|404.84|407.48|405.88|405.7|404.1|0
1640180100000|2021-12-22 13:35:00|406.14|404.54|403.62|402.02|406.88|405.28|403.33|401.73|0
1640180400000|2021-12-22 13:40:00|403.69|402.09|401.92|400.32|405.25|403.65|401.7|400.1|0
1640180700000|2021-12-22 13:45:00|402.14|400.54|403.47|401.87|403.62|402.02|402|400.4|0
1640181000000|2021-12-22 13:50:00|403.32|401.72|403.02|401.42|404.21|402.61|403.02|401.42|0
1640181300000|2021-12-22 13:55:00|403.17|401.57|404.06|402.46|404.2|402.6|403.17|401.57|0
1640181600000|2021-12-22 14:00:00|404.2|402.6|404.5|402.9|404.5|402.9|403.02|401.42|0
1640181900000|2021-12-22 14:05:00|404.65|403.05|408.2|406.6|408.2|406.6|404.65|403.05|0
1640182200000|2021-12-22 14:10:00|408.35|406.75|407.16|405.56|408.8|407.2|406.86|405.26|0
1640182500000|2021-12-22 14:15:00|407.31|405.71|407.31|405.71|407.61|406.01|406.57|404.97|0
1640182800000|2021-12-22 14:20:00|407.16|405.56|406.56|404.96|407.16|405.56|405.97|404.37|0
1640183100000|2021-12-22 14:25:00|406.71|405.11|408.34|406.74|408.64|407.04|406.71|405.11|0
1640183400000|2021-12-22 14:30:00|408.19|406.59|409.56|407.96|410.3|408.7|407.6|406|0
1640183700000|2021-12-22 14:35:00|409.41|407.81|412.68|411.08|413.28|411.68|409.41|407.81|0
1640184000000|2021-12-22 14:40:00|412.83|411.23|414.18|412.58|414.18|412.58|410|408.4|0
1640184300000|2021-12-22 14:45:00|414.33|412.73|412.38|410.78|415.37|413.77|412.38|410.78|0
1640184600000|2021-12-22 14:50:00|412.98|411.38|414.62|413.02|414.77|413.17|411.04|409.44|0
1640184900000|2021-12-22 14:55:00|414.77|413.17|413.04|411.44|415.67|414.07|411.33|409.73|0
1640185200000|2021-12-22 15:00:00|413.19|411.59|412.97|411.37|416.27|414.67|412.82|411.22|0
1640185500000|2021-12-22 15:05:00|413.27|411.67|412.07|410.47|413.27|411.67|411.03|409.43|0
1640185800000|2021-12-22 15:10:00|412.22|410.62|414.46|412.86|415.21|413.61|412.22|410.62|0
1640186100000|2021-12-22 15:15:00|414.61|413.01|417.91|416.31|418.96|417.36|413.56|411.96|0
1640186400000|2021-12-22 15:20:00|418.06|416.46|418.36|416.76|418.36|416.76|416.41|414.81|0
1640186700000|2021-12-22 15:25:00|418.06|416.46|417|415.4|419.71|418.11|417|415.4|0
1640187000000|2021-12-22 15:30:00|417.15|415.55|419.18|417.58|419.48|417.88|417.15|415.55|0
1640187300000|2021-12-22 15:35:00|419.41|417.81|423.48|421.88|424.69|423.09|417.82|416.22|0
1640187600000|2021-12-22 15:40:00|423.63|422.03|424.39|422.79|424.99|423.39|423.48|421.88|0
1640187900000|2021-12-22 15:45:00|424.23|422.63|426.2|424.6|426.28|424.68|424.23|422.63|0
1640188200000|2021-12-22 15:50:00|426.36|424.76|428.63|427.03|429.55|427.95|426.2|424.6|0
1640188500000|2021-12-22 15:55:00|428.48|426.88|429.24|427.64|430.16|428.56|427.87|426.27|0
1640188800000|2021-12-22 16:00:00|429.39|427.79|428.93|427.33|429.7|428.1|428.48|426.88|0
1640189100000|2021-12-22 16:05:00|429.24|427.64|428.63|427.03|429.24|427.64|427.11|425.51|0
1640189400000|2021-12-22 16:10:00|428.78|427.18|431.52|429.92|431.68|430.08|428.48|426.88|0
1640189700000|2021-12-22 16:15:00|431.37|429.77|430.45|428.85|431.37|429.77|429.92|428.32|0
1640190000000|2021-12-22 16:20:00|430.6|429|428.93|427.33|431.06|429.46|428.62|427.02|0
1640190300000|2021-12-22 16:25:00|428.77|427.17|428.06|426.46|434.66|433.06|424.55|422.95|0
1640190600000|2021-12-22 16:30:00|428.21|426.61|429.74|428.14|430.35|428.75|427.45|425.85|0
1640190900000|2021-12-22 16:35:00|429.59|427.99|429.12|427.52|430.12|428.52|428.36|426.76|0
1640191200000|2021-12-22 16:40:00|429.2|427.6|428.97|427.37|429.74|428.14|428.36|426.76|0
1640191500000|2021-12-22 16:45:00|428.82|427.22|427.75|426.15|428.97|427.37|426.53|424.93|0
1640191800000|2021-12-22 16:50:00|427.59|425.99|428.05|426.45|428.66|427.06|427.44|425.84|0
1640192100000|2021-12-22 16:55:00|428.2|426.6|429.42|427.82|429.57|427.97|427.59|425.99|0
1640192400000|2021-12-22 17:00:00|429.88|428.28|430.34|428.74|430.34|428.74|428.2|426.6|0
1640192700000|2021-12-22 17:05:00|430.18|428.58|430.64|429.04|431.1|429.5|429.72|428.12|0
1640193000000|2021-12-22 17:10:00|430.79|429.19|429.57|427.97|430.79|429.19|428.96|427.36|0
1640193300000|2021-12-22 17:15:00|429.72|428.12|428.57|426.97|429.72|428.12|427.73|426.13|0
1640193600000|2021-12-22 17:20:00|428.65|427.05|427.12|425.52|428.8|427.2|427.12|425.52|0
1640193900000|2021-12-22 17:25:00|427.27|425.67|429.56|427.96|429.56|427.96|427.27|425.67|0
1640194200000|2021-12-22 17:30:00|429.87|428.27|429.86|428.26|430.17|428.57|429.1|427.5|0
1640194500000|2021-12-22 17:35:00|429.71|428.11|428.34|426.74|429.86|428.26|427.65|426.05|0
1640194800000|2021-12-22 17:40:00|428.49|426.89|429.1|427.5|429.55|427.95|427.57|425.97|0
1640195100000|2021-12-22 17:45:00|428.94|427.34|429.09|427.49|429.4|427.8|428.49|426.89|0
1640195400000|2021-12-22 17:50:00|429.4|427.8|430.77|429.17|431.23|429.63|429.4|427.8|0
1640195700000|2021-12-22 17:55:00|430.62|429.02|431.38|429.78|431.84|430.24|430.62|429.02|0
1640196000000|2021-12-22 18:00:00|431.23|429.63|431.23|429.63|431.54|429.94|429.85|428.25|0
1640196300000|2021-12-22 18:05:00|431.38|429.78|431.07|429.47|431.54|429.94|430.31|428.71|0
1640196600000|2021-12-22 18:10:00|430.92|429.32|430.31|428.71|431.07|429.47|429.7|428.1|0
1640196900000|2021-12-22 18:15:00|430.15|428.55|429.69|428.09|430.61|429.01|429.39|427.79|0
1640197200000|2021-12-22 18:20:00|429.85|428.25|428.62|427.02|430|428.4|428.62|427.02|0
1640197500000|2021-12-22 18:25:00|428.77|427.17|428.16|426.56|429.15|427.55|427.86|426.26|0
1640197800000|2021-12-22 18:30:00|428.62|427.02|429.38|427.78|429.84|428.24|428.16|426.56|0
1640198100000|2021-12-22 18:35:00|429.23|427.63|425.57|423.97|429.23|427.63|425.26|423.66|0
1640198400000|2021-12-22 18:40:00|425.72|424.12|425.56|423.96|426.33|424.73|424.05|422.45|0
1640198700000|2021-12-22 18:45:00|425.72|424.12|426.17|424.57|427.24|425.64|425.18|423.58|0
1640199000000|2021-12-22 18:50:00|426.02|424.42|426.93|425.33|427.08|425.48|425.79|424.19|0
1640199300000|2021-12-22 18:55:00|426.78|425.18|425.56|423.96|427.23|425.63|425.41|423.81|0
1640199600000|2021-12-22 19:00:00|425.71|424.11|424.95|423.35|425.71|424.11|423.43|421.83|0
1640199900000|2021-12-22 19:05:00|425.1|423.5|424.03|422.43|425.4|423.8|423.43|421.83|0
1640200200000|2021-12-22 19:10:00|424.19|422.59|425.17|423.57|425.4|423.8|423.5|421.9|0
1640200500000|2021-12-22 19:15:00|425.25|423.65|425.09|423.49|426.01|424.41|424.79|423.19|0
1640200800000|2021-12-22 19:20:00|424.94|423.34|425.55|423.95|426.46|424.86|424.79|423.19|0
1640201100000|2021-12-22 19:25:00|425.7|424.1|422.51|420.91|426|424.4|421.9|420.3|0
1640201400000|2021-12-22 19:30:00|422.66|421.06|424.63|423.03|425.7|424.1|422.66|421.06|0
1640201700000|2021-12-22 19:35:00|424.48|422.88|426.15|424.55|426.37|424.77|424.02|422.42|0
1640202000000|2021-12-22 19:40:00|426.3|424.7|425.69|424.09|426.91|425.31|425.54|423.94|0
1640202300000|2021-12-22 19:45:00|425.54|423.94|426.6|425|426.75|425.15|425.54|423.94|0
1640202600000|2021-12-22 19:50:00|426.45|424.85|427.67|426.07|427.67|426.07|426.3|424.7|0
1640202900000|2021-12-22 19:55:00|427.82|426.22|428.12|426.52|428.43|426.83|427.36|425.76|0
1640203200000|2021-12-22 20:00:00|428.27|426.67|428.12|426.52|428.88|427.28|427.66|426.06|0
1640203500000|2021-12-22 20:05:00|428.27|426.67|429.03|427.43|429.49|427.89|427.66|426.06|0
1640203800000|2021-12-22 20:10:00|428.58|426.98|430.25|428.65|430.41|428.81|428.58|426.98|0
1640204100000|2021-12-22 20:15:00|430.17|428.57|428.27|426.67|430.71|429.11|427.81|426.21|0
1640204400000|2021-12-22 20:20:00|428.42|426.82|428.87|427.27|429.03|427.43|427.05|425.45|0
1640204700000|2021-12-22 20:25:00|429.18|427.58|429.33|427.73|430.25|428.65|428.87|427.27|0
1640205000000|2021-12-22 20:30:00|429.48|427.88|429.18|427.58|429.94|428.34|428.41|426.81|0
1640205300000|2021-12-22 20:35:00|429.02|427.42|429.48|427.88|430.25|428.65|427.95|426.35|0
1640205600000|2021-12-22 20:40:00|429.63|428.03|429.78|428.18|429.94|428.34|428.56|426.96|0
1640205900000|2021-12-22 20:45:00|429.63|428.03|430.09|428.49|431.16|429.56|428.71|427.11|0
1640206200000|2021-12-22 20:50:00|431.16|429.56|434.54|432.94|435|433.4|430.85|429.25|0
1640206500000|2021-12-22 20:55:00|434.69|433.09|434.54|432.94|435.77|434.17|434.39|432.79|0
1640206800000|2021-12-22 21:00:00|434.38|432.78|434.85|433.25|437.91|436.31|434.38|432.78|0
1640207100000|2021-12-22 21:05:00|435|433.4|435.93|434.33|436.24|434.64|434.85|433.25|0
1640207400000|2021-12-22 21:10:00|436.08|434.48|436.7|435.1|437.01|435.41|436.08|434.48|0
1640207700000|2021-12-22 21:15:00|437.3|434.5|437.3|434.5|437.45|434.65|437.14|434.34|0
1640208000000|2021-12-22 21:20:00|437.14|434.34|437.45|434.65|437.6|434.8|437.14|434.34|0
1640208300000|2021-12-22 21:25:00|437.6|434.8|437.29|434.49|437.6|434.8|437.29|434.49|0
1640208600000|2021-12-22 21:30:00|437.14|434.34|437.29|434.49|437.29|434.49|437.14|434.34|0
1640208900000|2021-12-22 21:35:00|437.13|434.33|437.44|434.64|437.44|434.64|437.13|434.33|0
1640209200000|2021-12-22 21:40:00|437.29|434.49|437.29|434.49|437.29|434.49|437.13|434.33|0
1640209500000|2021-12-22 21:45:00|437.28|434.48|437.59|434.79|437.9|435.1|437.13|434.33|0
1640209800000|2021-12-22 21:50:00|437.44|434.64|437.44|434.64|437.9|435.1|437.28|434.48|0
1640210100000|2021-12-22 21:55:00|437.43|434.63|437.35|434.55|437.9|435.1|437.2|434.4|0
1640210400000|2021-12-22 22:00:00|437.33|434.53|437.18|434.38|437.4|434.6|437.13|434.33|0
1640210700000|2021-12-22 22:05:00|437.2|434.4|437.22|434.42|437.26|434.46|437.2|434.4|0
1640211000000|2021-12-22 22:10:00|437.24|434.44|437.28|434.48|437.31|434.51|437.24|434.44|0
1640211300000|2021-12-22 22:15:00|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1640211600000|2021-12-22 22:20:00|437.28|434.48|437.32|434.52|437.37|434.57|437.26|434.46|0
1640211900000|2021-12-22 22:25:00|437.26|434.46|437.39|434.59|437.39|434.59|437.17|434.37|0
1640212200000|2021-12-22 22:30:00|437.37|434.57|437.41|434.61|437.46|434.66|437.37|434.57|0
1640212500000|2021-12-22 22:35:00|437.37|434.57|437.37|434.57|437.37|434.57|437.25|434.45|0
1640212800000|2021-12-22 22:40:00|437.3|434.5|437.23|434.43|437.34|434.54|437.18|434.38|0
1640213100000|2021-12-22 22:45:00|437.25|434.45|437.29|434.49|437.29|434.49|437.23|434.43|0
1640213400000|2021-12-22 22:50:00|437.23|434.43|437.16|434.36|437.23|434.43|437.06|434.26|0
1640213700000|2021-12-22 22:55:00|437.36|434.56|436.91|434.11|437.36|434.56|436.91|434.11|0
1640214000000|2021-12-22 23:00:00|437.17|434.37|438.8|436|439.26|436.46|437.17|434.37|0
1640214300000|2021-12-22 23:05:00|438.64|435.84|439.1|436.3|439.57|436.77|438.49|435.69|0
1640214600000|2021-12-22 23:10:00|439.26|436.46|437.86|435.06|439.41|436.61|437.56|434.76|0
1640214900000|2021-12-22 23:15:00|438.02|435.22|438.64|435.84|438.79|435.99|438.02|435.22|0
1640215200000|2021-12-22 23:20:00|438.79|435.99|438.17|435.37|438.95|436.15|438.02|435.22|0
1640215500000|2021-12-22 23:25:00|438.32|435.52|437.7|434.9|438.48|435.68|437.55|434.75|0
1640215800000|2021-12-22 23:30:00|437.86|435.06|438.94|436.14|438.94|436.14|437.7|434.9|0
1640216100000|2021-12-22 23:35:00|438.78|435.98|438.94|436.14|439.09|436.29|438.39|435.59|0
1640216400000|2021-12-22 23:40:00|438.78|435.98|438.63|435.83|439.25|436.45|437.85|435.05|0
1640216700000|2021-12-22 23:45:00|438.62|435.82|437.54|434.74|439.24|436.44|437.39|434.59|0
1640217000000|2021-12-22 23:50:00|437.69|434.89|438.16|435.36|438.31|435.51|437.69|434.89|0
1640217300000|2021-12-22 23:55:00|438|435.2|438.31|435.51|438.62|435.82|437.85|435.05|0
1640217600000|2021-12-23 00:00:00|438|435.2|437.53|434.73|438.46|435.66|437.38|434.58|0
1640217900000|2021-12-23 00:05:00|437.69|434.89|436.91|434.11|437.69|434.89|436.91|434.11|0
1640218200000|2021-12-23 00:10:00|436.45|433.65|436.14|433.34|437.45|434.65|436.14|433.34|0
1640218500000|2021-12-23 00:15:00|436.29|433.49|436.6|433.8|436.76|433.96|435.98|433.18|0
1640218800000|2021-12-23 00:20:00|436.52|433.72|436.29|433.49|436.91|434.11|435.98|433.18|0
1640219100000|2021-12-23 00:25:00|436.21|433.41|436.91|434.11|436.91|434.11|436.13|433.33|0
1640219400000|2021-12-23 00:30:00|436.82|434.02|437.06|434.26|437.68|434.88|436.75|433.95|0
1640219700000|2021-12-23 00:35:00|437.21|434.41|437.67|434.87|437.83|435.03|437.21|434.41|0
1640220000000|2021-12-23 00:40:00|437.59|434.79|437.21|434.41|437.59|434.79|436.9|434.1|0
1640220300000|2021-12-23 00:45:00|437.05|434.25|437.98|435.18|438.29|435.49|437.05|434.25|0
1640220600000|2021-12-23 00:50:00|437.82|435.02|437.59|434.79|437.98|435.18|437.51|434.71|0
1640220900000|2021-12-23 00:55:00|437.67|434.87|437.05|434.25|437.67|434.87|436.74|433.94|0
1640221200000|2021-12-23 01:00:00|436.97|434.17|436.12|433.32|437.2|434.4|435.5|432.7|0
1640221500000|2021-12-23 01:05:00|436.27|433.47|436.65|433.85|436.73|433.93|435.96|433.16|0
1640221800000|2021-12-23 01:10:00|436.73|433.93|436.42|433.62|436.73|433.93|436.27|433.47|0
1640222100000|2021-12-23 01:15:00|436.34|433.54|436.27|433.47|436.42|433.62|436.11|433.31|0
1640222400000|2021-12-23 01:20:00|436.42|433.62|436.42|433.62|436.57|433.77|436.19|433.39|0
1640222700000|2021-12-23 01:25:00|436.34|433.54|437.19|434.39|437.34|434.54|436.26|433.46|0
1640223000000|2021-12-23 01:30:00|437.34|434.54|435.95|433.15|437.34|434.54|435.95|433.15|0
1640223300000|2021-12-23 01:35:00|436.11|433.31|436.57|433.77|436.72|433.92|435.95|433.15|0
1640223600000|2021-12-23 01:40:00|436.41|433.61|436.56|433.76|436.72|433.92|436.1|433.3|0
1640223900000|2021-12-23 01:45:00|436.64|433.84|436.25|433.45|436.64|433.84|435.79|432.99|0
1640224200000|2021-12-23 01:50:00|436.33|433.53|436.41|433.61|436.72|433.92|436.33|433.53|0
1640224500000|2021-12-23 01:55:00|436.56|433.76|435.94|433.14|436.56|433.76|435.94|433.14|0
1640224800000|2021-12-23 02:00:00|436.09|433.29|436.4|433.6|436.86|434.06|435.94|433.14|0
1640225100000|2021-12-23 02:05:00|436.32|433.52|437.33|434.53|437.33|434.53|436.09|433.29|0
1640225400000|2021-12-23 02:10:00|437.17|434.37|437.63|434.83|438.25|435.45|437.17|434.37|0
1640225700000|2021-12-23 02:15:00|437.71|434.91|437.48|434.68|437.79|434.99|437.32|434.52|0
1640226000000|2021-12-23 02:20:00|437.32|434.52|437.16|434.36|437.48|434.68|436.86|434.06|0
1640226300000|2021-12-23 02:25:00|437.08|434.28|437.78|434.98|437.78|434.98|437.08|434.28|0
1640226600000|2021-12-23 02:30:00|437.63|434.83|437.62|434.82|438.24|435.44|437.47|434.67|0
1640226900000|2021-12-23 02:35:00|437.78|434.98|438.09|435.29|438.24|435.44|437.62|434.82|0
1640227200000|2021-12-23 02:40:00|438.01|435.21|437.62|434.82|438.24|435.44|437.47|434.67|0
1640227500000|2021-12-23 02:45:00|437.77|434.97|437.93|435.13|437.93|435.13|437.62|434.82|0
1640227800000|2021-12-23 02:50:00|437.77|434.97|437.92|435.12|437.93|435.13|437.62|434.82|0
1640228100000|2021-12-23 02:55:00|438|435.2|438.08|435.28|438.23|435.43|437.77|434.97|0
1640228400000|2021-12-23 03:00:00|437.92|435.12|437.69|434.89|438.23|435.43|437.69|434.89|0
1640228700000|2021-12-23 03:05:00|437.77|434.97|437.76|434.96|437.92|435.12|437.68|434.88|0
1640229000000|2021-12-23 03:10:00|437.61|434.81|437.92|435.12|437.99|435.19|437.61|434.81|0
1640229300000|2021-12-23 03:15:00|437.84|435.04|436.83|434.03|437.92|435.12|436.83|434.03|0
1640229600000|2021-12-23 03:20:00|436.99|434.19|437.29|434.49|437.29|434.49|436.83|434.03|0
1640229900000|2021-12-23 03:25:00|437.21|434.41|437.14|434.34|437.37|434.57|437.14|434.34|0
1640230200000|2021-12-23 03:30:00|437.21|434.41|436.67|433.87|437.29|434.49|436.67|433.87|0
1640230500000|2021-12-23 03:35:00|436.52|433.72|437.05|434.25|437.29|434.49|436.52|433.72|0
1640230800000|2021-12-23 03:40:00|437.13|434.33|437.67|434.87|437.75|434.95|437.05|434.25|0
1640231100000|2021-12-23 03:45:00|437.59|434.79|437.44|434.64|437.75|434.95|437.28|434.48|0
1640231400000|2021-12-23 03:50:00|437.51|434.71|437.43|434.63|437.59|434.79|437.28|434.48|0
1640231700000|2021-12-23 03:55:00|437.51|434.71|437.35|434.55|437.51|434.71|437.28|434.48|0
1640232000000|2021-12-23 04:00:00|437.28|434.48|437.43|434.63|437.51|434.71|437.28|434.48|0
1640232300000|2021-12-23 04:05:00|437.28|434.48|437.12|434.32|437.43|434.63|437.12|434.32|0
1640232600000|2021-12-23 04:10:00|437.27|434.47|437.43|434.63|437.58|434.78|437.27|434.47|0
1640232900000|2021-12-23 04:15:00|437.27|434.47|437.27|434.47|437.43|434.63|437.12|434.32|0
1640233200000|2021-12-23 04:20:00|437.42|434.62|437.27|434.47|437.58|434.78|437.27|434.47|0
1640233500000|2021-12-23 04:25:00|437.42|434.62|437.42|434.62|437.42|434.62|437.27|434.47|0
1640233800000|2021-12-23 04:30:00|437.34|434.54|437.57|434.77|437.57|434.77|437.26|434.46|0
1640234100000|2021-12-23 04:35:00|437.49|434.69|437.26|434.46|437.57|434.77|437.26|434.46|0
1640234400000|2021-12-23 04:40:00|437.42|434.62|437.41|434.61|437.42|434.62|437.26|434.46|0
1640234700000|2021-12-23 04:45:00|437.26|434.46|437.1|434.3|437.26|434.46|436.95|434.15|0
1640235000000|2021-12-23 04:50:00|437.02|434.22|436.95|434.15|437.1|434.3|436.95|434.15|0
1640235300000|2021-12-23 04:55:00|436.94|434.14|436.94|434.14|436.94|434.14|436.64|433.84|0
1640235600000|2021-12-23 05:00:00|437.1|434.3|437.4|434.6|437.41|434.61|437.02|434.22|0
1640235900000|2021-12-23 05:05:00|437.25|434.45|437.25|434.45|437.4|434.6|437.09|434.29|0
1640236200000|2021-12-23 05:10:00|437.4|434.6|436.94|434.14|437.4|434.6|436.94|434.14|0
1640236500000|2021-12-23 05:15:00|437.01|434.21|437.24|434.44|437.25|434.45|436.94|434.14|0
1640236800000|2021-12-23 05:20:00|437.32|434.52|437.86|435.06|437.86|435.06|437.24|434.44|0
1640237100000|2021-12-23 05:25:00|437.7|434.9|437.24|434.44|437.7|434.9|437.24|434.44|0
1640237400000|2021-12-23 05:30:00|437.39|434.59|437.7|434.9|438.01|435.21|437.39|434.59|0
1640237700000|2021-12-23 05:35:00|437.86|435.06|437.85|435.05|437.86|435.06|437.7|434.9|0
1640238000000|2021-12-23 05:40:00|438.01|435.21|438.16|435.36|438.16|435.36|437.85|435.05|0
1640238300000|2021-12-23 05:45:00|438.08|435.28|438.16|435.36|438.16|435.36|437.85|435.05|0
1640238600000|2021-12-23 05:50:00|438.08|435.28|437.38|434.58|438.08|435.28|437.38|434.58|0
1640238900000|2021-12-23 05:55:00|437.69|434.89|437.54|434.74|438.16|435.36|437.23|434.43|0
1640239200000|2021-12-23 06:00:00|437.69|434.89|439.24|436.44|439.39|436.59|437.69|434.89|0
1640239500000|2021-12-23 06:05:00|439.08|436.28|438.15|435.35|439.08|436.28|438.15|435.35|0
1640239800000|2021-12-23 06:10:00|437.99|435.19|437.22|434.42|437.99|435.19|437.07|434.27|0
1640240100000|2021-12-23 06:15:00|437.07|434.27|436.75|433.95|437.68|434.88|436.75|433.95|0
1640240400000|2021-12-23 06:20:00|436.6|433.8|436.91|434.11|437.37|434.57|436.52|433.72|0
1640240700000|2021-12-23 06:25:00|436.75|433.95|437.21|434.41|437.52|434.72|436.6|433.8|0
1640241000000|2021-12-23 06:30:00|437.37|434.57|437.37|434.57|437.44|434.64|437.06|434.26|0
1640241300000|2021-12-23 06:35:00|437.52|434.72|436.9|434.1|437.52|434.72|436.75|433.95|0
1640241600000|2021-12-23 06:40:00|436.75|433.95|437.05|434.25|437.21|434.41|436.74|433.94|0
1640241900000|2021-12-23 06:45:00|436.97|434.17|437.05|434.25|437.36|434.56|436.9|434.1|0
1640242200000|2021-12-23 06:50:00|437.12|434.32|436.89|434.09|437.36|434.56|436.89|434.09|0
1640242500000|2021-12-23 06:55:00|436.97|434.17|437.82|435.02|437.97|435.17|436.97|434.17|0
1640242800000|2021-12-23 07:00:00|437.97|435.17|437.43|434.63|438.13|435.33|437.35|434.55|0
1640243100000|2021-12-23 07:05:00|437.35|434.55|437.81|435.01|437.97|435.17|437.35|434.55|0
1640243400000|2021-12-23 07:10:00|437.89|435.09|437.81|435.01|437.97|435.17|437.5|434.7|0
1640243700000|2021-12-23 07:15:00|437.66|434.86|437.66|434.86|437.81|435.01|437.04|434.24|0
1640244000000|2021-12-23 07:20:00|437.58|434.78|437.19|434.39|437.66|434.86|437.04|434.24|0
1640244300000|2021-12-23 07:25:00|437.34|434.54|437.34|434.54|437.65|434.85|437.03|434.23|0
1640244600000|2021-12-23 07:30:00|437.19|434.39|437.03|434.23|437.34|434.54|436.72|433.92|0
1640244900000|2021-12-23 07:35:00|437.1|434.3|438.27|435.47|438.58|435.78|437.03|434.23|0
1640245200000|2021-12-23 07:40:00|438.34|435.54|438.34|435.54|438.57|435.77|437.96|435.16|0
1640245500000|2021-12-23 07:45:00|438.42|435.62|437.95|435.15|438.57|435.77|437.8|435|0
1640245800000|2021-12-23 07:50:00|437.8|435|437.8|435|438.11|435.31|437.64|434.84|0
1640246100000|2021-12-23 07:55:00|438.1|435.3|437.95|435.15|438.57|435.77|437.64|434.84|0
1640246400000|2021-12-23 08:00:00|438.02|435.22|437.79|434.99|438.57|435.77|437.48|434.68|0
1640246700000|2021-12-23 08:05:00|437.19|435.59|437.03|435.43|437.35|435.75|436.57|434.97|0
1640247000000|2021-12-23 08:10:00|437.19|435.59|436.1|434.5|437.34|435.74|435.95|434.35|0
1640247300000|2021-12-23 08:15:00|436.18|434.58|435.18|433.58|436.72|435.12|435.02|433.42|0
1640247600000|2021-12-23 08:20:00|435.02|433.42|436.56|434.96|436.56|434.96|434.87|433.27|0
1640247900000|2021-12-23 08:25:00|436.48|434.88|436.87|435.27|437.03|435.43|436.1|434.5|0
1640248200000|2021-12-23 08:30:00|436.72|435.12|437.18|435.58|437.18|435.58|436.25|434.65|0
1640248500000|2021-12-23 08:35:00|437.02|435.42|434.71|433.11|437.18|435.58|433.63|432.03|0
1640248800000|2021-12-23 08:40:00|434.7|433.1|435.09|433.49|435.63|434.03|434.4|432.8|0
1640249100000|2021-12-23 08:45:00|434.86|433.26|436.09|434.49|436.24|434.64|434.62|433.02|0
1640249400000|2021-12-23 08:50:00|435.94|434.34|439.1|437.5|439.65|438.05|435.78|434.18|0
1640249700000|2021-12-23 08:55:00|439.03|437.43|439.33|437.73|440.11|438.51|439.03|437.43|0
1640250000000|2021-12-23 09:00:00|439.02|437.42|439.02|437.42|439.33|437.73|438.09|436.49|0
1640250300000|2021-12-23 09:05:00|439.18|437.58|440.26|438.66|440.73|439.13|439.18|437.58|0
1640250600000|2021-12-23 09:10:00|440.11|438.51|439.79|438.19|440.73|439.13|439.79|438.19|0
1640250900000|2021-12-23 09:15:00|439.87|438.27|439.17|437.57|439.87|438.27|438.86|437.26|0
1640251200000|2021-12-23 09:20:00|439.33|437.73|438.24|436.64|439.33|437.73|438|436.4|0
1640251500000|2021-12-23 09:25:00|438.39|436.79|437.93|436.33|438.55|436.95|437.93|436.33|0
1640251800000|2021-12-23 09:30:00|437.77|436.17|438.08|436.48|438.55|436.95|437.46|435.86|0
1640252100000|2021-12-23 09:35:00|438|436.4|438.7|437.1|438.7|437.1|438|436.4|0
1640252400000|2021-12-23 09:40:00|438.85|437.25|439.01|437.41|439.32|437.72|438.54|436.94|0
1640252700000|2021-12-23 09:45:00|439.16|437.56|438.69|437.09|439.16|437.56|438.08|436.48|0
1640253000000|2021-12-23 09:50:00|438.61|437.01|438.15|436.55|438.85|437.25|438.07|436.47|0
1640253300000|2021-12-23 09:55:00|438.23|436.63|438.53|436.93|438.84|437.24|438.23|436.63|0
1640253600000|2021-12-23 10:00:00|438.61|437.01|438.53|436.93|438.69|437.09|437.99|436.39|0
1640253900000|2021-12-23 10:05:00|438.69|437.09|438.53|436.93|438.84|437.24|438.22|436.62|0
1640254200000|2021-12-23 10:10:00|438.68|437.08|438.84|437.24|438.99|437.39|438.68|437.08|0
1640254500000|2021-12-23 10:15:00|438.99|437.39|438.99|437.39|438.99|437.39|438.84|437.24|0
1640254800000|2021-12-23 10:20:00|439.06|437.46|439.76|438.16|440.39|438.79|439.06|437.46|0
1640255100000|2021-12-23 10:25:00|439.61|438.01|439.68|438.08|439.92|438.32|439.45|437.85|0
1640255400000|2021-12-23 10:30:00|439.61|438.01|439.52|437.92|439.76|438.16|439.45|437.85|0
1640255700000|2021-12-23 10:35:00|439.45|437.85|440.69|439.09|440.69|439.09|439.45|437.85|0
1640256000000|2021-12-23 10:40:00|441.15|439.55|440.84|439.24|441.15|439.55|440.69|439.09|0
1640256300000|2021-12-23 10:45:00|440.69|439.09|440.53|438.93|440.69|439.09|440.22|438.62|0
1640256600000|2021-12-23 10:50:00|440.68|439.08|441.61|440.01|442.16|440.56|440.68|439.08|0
1640256900000|2021-12-23 10:55:00|441.69|440.09|441.61|440.01|442.08|440.48|441.61|440.01|0
1640257200000|2021-12-23 11:00:00|441.77|440.17|441.45|439.85|441.92|440.32|441.3|439.7|0
1640257500000|2021-12-23 11:05:00|441.3|439.7|442.23|440.63|442.23|440.63|441.3|439.7|0
1640257800000|2021-12-23 11:10:00|442.38|440.78|441.76|440.16|442.85|441.25|441.76|440.16|0
1640258100000|2021-12-23 11:15:00|441.61|440.01|441.6|440|442.07|440.47|441.14|439.54|0
1640258400000|2021-12-23 11:20:00|441.76|440.16|441.91|440.31|442.22|440.62|441.76|440.16|0
1640258700000|2021-12-23 11:25:00|441.76|440.16|442.69|441.09|442.69|441.09|441.6|440|0
1640259000000|2021-12-23 11:30:00|442.84|441.24|442.06|440.46|442.84|441.24|442.06|440.46|0
1640259300000|2021-12-23 11:35:00|441.91|440.31|442.06|440.46|442.14|440.54|441.59|439.99|0
1640259600000|2021-12-23 11:40:00|442.22|440.62|442.21|440.61|442.68|441.08|442.06|440.46|0
1640259900000|2021-12-23 11:45:00|442.06|440.46|441.9|440.3|442.21|440.61|441.59|439.99|0
1640260200000|2021-12-23 11:50:00|441.82|440.22|441.9|440.3|442.37|440.77|441.74|440.14|0
1640260500000|2021-12-23 11:55:00|442.21|440.61|442.67|441.07|442.83|441.23|442.21|440.61|0
1640260800000|2021-12-23 12:00:00|442.83|441.23|444.07|442.47|444.23|442.63|442.83|441.23|0
1640261100000|2021-12-23 12:05:00|444.23|442.63|443.45|441.85|444.23|442.63|443.45|441.85|0
1640261400000|2021-12-23 12:10:00|443.6|442|444.23|442.63|444.23|442.63|443.45|441.85|0
1640261700000|2021-12-23 12:15:00|444.14|442.54|443.44|441.84|444.54|442.94|443.29|441.69|0
1640262000000|2021-12-23 12:20:00|443.29|441.69|443.13|441.53|443.91|442.31|442.98|441.38|0
1640262300000|2021-12-23 12:25:00|443.05|441.45|442.35|440.75|443.13|441.53|441.88|440.28|0
1640262600000|2021-12-23 12:30:00|442.19|440.59|442.35|440.75|442.51|440.91|441.88|440.28|0
1640262900000|2021-12-23 12:35:00|442.27|440.67|444.45|442.85|444.45|442.85|442.19|440.59|0
1640263200000|2021-12-23 12:40:00|444.6|443|442.64|441.04|444.6|443|440.03|438.43|0
1640263500000|2021-12-23 12:45:00|442.8|441.2|442.8|441.2|442.8|441.2|442.49|440.89|0
1640263800000|2021-12-23 12:50:00|442.64|441.04|442.79|441.19|442.79|441.19|442.56|440.96|0
1640264100000|2021-12-23 12:55:00|442.95|441.35|442.87|441.27|442.95|441.35|442.48|440.88|0
1640264400000|2021-12-23 13:00:00|442.79|441.19|442.17|440.57|444.04|442.44|442.17|440.57|0
1640264700000|2021-12-23 13:05:00|442.01|440.41|441.85|440.25|442.48|440.88|441.7|440.1|0
1640265000000|2021-12-23 13:10:00|441.7|440.1|442.01|440.41|442.01|440.41|441.38|439.78|0
1640265300000|2021-12-23 13:15:00|441.85|440.25|441.38|439.78|441.85|440.25|441.23|439.63|0
1640265600000|2021-12-23 13:20:00|441.23|439.63|440.29|438.69|441.23|439.63|440.29|438.69|0
1640265900000|2021-12-23 13:25:00|440.14|438.54|440.75|439.15|440.75|439.15|439.67|438.07|0
1640266200000|2021-12-23 13:30:00|440.83|439.23|440.6|439|441.38|439.78|439.51|437.91|0
1640266500000|2021-12-23 13:35:00|440.75|439.15|439.66|438.06|441.37|439.77|439.51|437.91|0
1640266800000|2021-12-23 13:40:00|439.51|437.91|437.95|436.35|439.82|438.22|436.87|435.27|0
1640267100000|2021-12-23 13:45:00|437.8|436.2|439.89|438.29|440.12|438.52|437.8|436.2|0
1640267400000|2021-12-23 13:50:00|439.97|438.37|439.66|438.06|440.12|438.52|439.5|437.9|0
1640267700000|2021-12-23 13:55:00|439.5|437.9|440.12|438.52|440.43|438.83|439.35|437.75|0
1640268000000|2021-12-23 14:00:00|440.28|438.68|441.83|440.23|442.14|440.54|440.28|438.68|0
1640268300000|2021-12-23 14:05:00|441.36|439.76|441.67|440.07|441.98|440.38|441.05|439.45|0
1640268600000|2021-12-23 14:10:00|441.83|440.23|440.58|438.98|442.14|440.54|440.42|438.82|0
1640268900000|2021-12-23 14:15:00|440.42|438.82|440.11|438.51|441.05|439.45|439.96|438.36|0
1640269200000|2021-12-23 14:20:00|439.96|438.36|440.58|438.98|440.89|439.29|439.65|438.05|0
1640269500000|2021-12-23 14:25:00|440.73|439.13|439.64|438.04|440.89|439.29|439.64|438.04|0
1640269800000|2021-12-23 14:30:00|440.11|438.51|445.56|443.96|445.87|444.27|439.18|437.58|0
1640270100000|2021-12-23 14:35:00|445.72|444.12|450.58|448.98|451.83|450.23|445.56|443.96|0
1640270400000|2021-12-23 14:40:00|450.42|448.82|449.16|447.56|450.58|448.98|446.65|445.05|0
1640270700000|2021-12-23 14:45:00|449.32|447.72|449.36|447.76|450.26|448.66|447.28|445.68|0
1640271000000|2021-12-23 14:50:00|449.52|447.92|449.67|448.07|451.87|450.27|449.28|447.68|0
1640271300000|2021-12-23 14:55:00|449.52|447.92|450.93|449.33|451.47|449.87|447.8|446.2|0
1640271600000|2021-12-23 15:00:00|450.61|449.01|450.14|448.54|452.34|450.74|449.83|448.23|0
1640271900000|2021-12-23 15:05:00|449.98|448.38|450.61|449.01|451.24|449.64|449.67|448.07|0
1640272200000|2021-12-23 15:10:00|450.76|449.16|453.98|452.38|454.69|453.09|450.61|449.01|0
1640272500000|2021-12-23 15:15:00|454.22|452.62|453.27|451.67|454.38|452.78|452.65|451.05|0
1640272800000|2021-12-23 15:20:00|453.43|451.83|454.53|452.93|454.69|453.09|452.8|451.2|0
1640273100000|2021-12-23 15:25:00|454.37|452.77|453.58|451.98|454.53|452.93|452.48|450.88|0
1640273400000|2021-12-23 15:30:00|453.74|452.14|452.32|450.72|455.16|453.56|451.54|449.94|0
1640273700000|2021-12-23 15:35:00|452.48|450.88|452.64|451.04|453.42|451.82|451.85|450.25|0
1640274000000|2021-12-23 15:40:00|452.48|450.88|453.26|451.66|453.74|452.14|452.32|450.72|0
1640274300000|2021-12-23 15:45:00|453.11|451.51|454.36|452.76|454.68|453.08|453.11|451.51|0
1640274600000|2021-12-23 15:50:00|454.52|452.92|455.15|453.55|455.62|454.02|453.89|452.29|0
1640274900000|2021-12-23 15:55:00|454.99|453.39|456.41|454.81|456.57|454.97|454.99|453.39|0
1640275200000|2021-12-23 16:00:00|456.57|454.97|456.41|454.81|457.2|455.6|455.46|453.86|0
1640275500000|2021-12-23 16:05:00|456.56|454.96|457.67|456.07|458.14|456.54|456.25|454.65|0
1640275800000|2021-12-23 16:10:00|457.83|456.23|457.51|455.91|458.77|457.17|457.51|455.91|0
1640276100000|2021-12-23 16:15:00|457.82|456.22|457.98|456.38|458.61|457.01|457.51|455.91|0
1640276400000|2021-12-23 16:20:00|457.82|456.22|457.03|455.43|457.82|456.22|456.24|454.64|0
1640276700000|2021-12-23 16:25:00|456.87|455.27|455.29|453.69|457.34|455.74|454.66|453.06|0
1640277000000|2021-12-23 16:30:00|455.45|453.85|456.55|454.95|456.71|455.11|455.45|453.85|0
1640277300000|2021-12-23 16:35:00|456.71|455.11|455.6|454|458.64|457.04|455.13|453.53|0
1640277600000|2021-12-23 16:40:00|455.52|453.92|455.28|453.68|455.6|454|454.97|453.37|0
1640277900000|2021-12-23 16:45:00|455.44|453.84|455.75|454.15|456.54|454.94|455.28|453.68|0
1640278200000|2021-12-23 16:50:00|455.91|454.31|455.91|454.31|456.54|454.94|455.43|453.83|0
1640278500000|2021-12-23 16:55:00|456.07|454.47|456.54|454.94|456.54|454.94|455.43|453.83|0
1640278800000|2021-12-23 17:00:00|456.38|454.78|455.75|454.15|456.38|454.78|455.66|454.06|0
1640279100000|2021-12-23 17:05:00|455.9|454.3|455.27|453.67|456.06|454.46|455.11|453.51|0
1640279400000|2021-12-23 17:10:00|455.43|453.83|455.11|453.51|455.74|454.14|455.11|453.51|0
1640279700000|2021-12-23 17:15:00|455.27|453.67|454.32|452.72|455.43|453.83|454|452.4|0
1640280000000|2021-12-23 17:20:00|454.48|452.88|454.16|452.56|454.79|453.19|454|452.4|0
1640280300000|2021-12-23 17:25:00|454|452.4|454.16|452.56|454.63|453.03|454|452.4|0
1640280600000|2021-12-23 17:30:00|454.31|452.71|454.47|452.87|455.1|453.5|454.16|452.56|0
1640280900000|2021-12-23 17:35:00|454.63|453.03|456.14|454.54|456.46|454.86|454.31|452.71|0
1640281200000|2021-12-23 17:40:00|456.3|454.7|456.62|455.02|456.93|455.33|456.14|454.54|0
1640281500000|2021-12-23 17:45:00|456.61|455.01|455.98|454.38|456.77|455.17|455.82|454.22|0
1640281800000|2021-12-23 17:50:00|456.14|454.54|456.14|454.54|456.45|454.85|455.66|454.06|0
1640282100000|2021-12-23 17:55:00|456.21|454.61|456.77|455.17|456.77|455.17|455.98|454.38|0
1640282400000|2021-12-23 18:00:00|456.61|455.01|455.98|454.38|457.08|455.48|455.98|454.38|0
1640282700000|2021-12-23 18:05:00|456.13|454.53|456.13|454.53|456.61|455.01|455.97|454.37|0
1640283000000|2021-12-23 18:10:00|456.29|454.69|455.03|453.43|456.29|454.69|454.55|452.95|0
1640283300000|2021-12-23 18:15:00|454.87|453.27|455.18|453.58|455.66|454.06|454.87|453.27|0
1640283600000|2021-12-23 18:20:00|455.34|453.74|455.65|454.05|455.65|454.05|455.18|453.58|0
1640283900000|2021-12-23 18:25:00|455.49|453.89|457.54|455.94|457.7|456.1|455.49|453.89|0
1640284200000|2021-12-23 18:30:00|457.7|456.1|456.91|455.31|457.7|456.1|456.75|455.15|0
1640284500000|2021-12-23 18:35:00|456.75|455.15|456.59|454.99|456.98|455.38|456.59|454.99|0
1640284800000|2021-12-23 18:40:00|456.43|454.83|456.75|455.15|456.91|455.31|456.28|454.68|0
1640285100000|2021-12-23 18:45:00|456.59|454.99|457.38|455.78|457.38|455.78|456.59|454.99|0
1640285400000|2021-12-23 18:50:00|457.53|455.93|458.01|456.41|458.01|456.41|457.53|455.93|0
1640285700000|2021-12-23 18:55:00|458.16|456.56|458|456.4|458.64|457.04|457.85|456.25|0
1640286000000|2021-12-23 19:00:00|458.16|456.56|458.95|457.35|459.43|457.83|458.16|456.56|0
1640286300000|2021-12-23 19:05:00|459.11|457.51|458.79|457.19|459.58|457.98|458.47|456.87|0
1640286600000|2021-12-23 19:10:00|458.63|457.03|458.47|456.87|458.79|457.19|458.31|456.71|0
1640286900000|2021-12-23 19:15:00|458.31|456.71|458.94|457.34|459.26|457.66|457.37|455.77|0
1640287200000|2021-12-23 19:20:00|458.79|457.19|460.05|458.45|460.05|458.45|458.79|457.19|0
1640287500000|2021-12-23 19:25:00|459.97|458.37|459.73|458.13|460.37|458.77|459.57|457.97|0
1640287800000|2021-12-23 19:30:00|459.57|457.97|459.57|457.97|459.97|458.37|458.78|457.18|0
1640288100000|2021-12-23 19:35:00|459.25|457.65|458.94|457.34|459.41|457.81|458.78|457.18|0
1640288400000|2021-12-23 19:40:00|458.78|457.18|459.73|458.13|459.73|458.13|458.78|457.18|0
1640288700000|2021-12-23 19:45:00|459.57|457.97|459.88|458.28|460.04|458.44|459.25|457.65|0
1640289000000|2021-12-23 19:50:00|460.04|458.44|460.99|459.39|460.99|459.39|459.88|458.28|0
1640289300000|2021-12-23 19:55:00|460.83|459.23|460.99|459.39|461.15|459.55|460.67|459.07|0
1640289600000|2021-12-23 20:00:00|460.83|459.23|457.98|456.38|461.15|459.55|457.98|456.38|0
1640289900000|2021-12-23 20:05:00|458.13|456.53|458.92|457.32|459.4|457.8|458.13|456.53|0
1640290200000|2021-12-23 20:10:00|459.08|457.48|460.19|458.59|460.19|458.59|458.76|457.16|0
1640290500000|2021-12-23 20:15:00|460.5|458.9|459.87|458.27|460.82|459.22|459.55|457.95|0
1640290800000|2021-12-23 20:20:00|460.03|458.43|458.92|457.32|460.19|458.59|458.92|457.32|0
1640291100000|2021-12-23 20:25:00|459.08|457.48|458.91|457.31|459.39|457.79|458.44|456.84|0
1640291400000|2021-12-23 20:30:00|458.76|457.16|456.7|455.1|458.91|457.31|456.38|454.78|0
1640291700000|2021-12-23 20:35:00|456.54|454.94|458.16|456.56|459.55|457.95|456.54|454.94|0
1640292000000|2021-12-23 20:40:00|458.32|456.72|459.9|458.3|460.06|458.46|457.84|456.24|0
1640292300000|2021-12-23 20:45:00|460.06|458.46|461.48|459.88|461.96|460.36|459.9|458.3|0
1640292600000|2021-12-23 20:50:00|462.12|460.52|461|459.4|462.91|461.31|460.84|459.24|0
1640292900000|2021-12-23 20:55:00|460.84|459.24|452.94|451.34|460.84|459.24|452.78|451.18|0
1640293200000|2021-12-23 21:00:00|452.78|451.18|453.73|452.13|454.99|453.39|452.78|451.18|0
1640293500000|2021-12-23 21:05:00|454.04|452.44|453.25|451.65|454.99|453.39|453.25|451.65|0
1640293800000|2021-12-23 21:10:00|453.41|451.81|453.41|451.81|453.57|451.97|452.78|451.18|0
1640592300000|2021-12-27 08:05:00|453.52|451.92|454.54|452.94|455.96|454.36|453.44|451.84|0
1640592600000|2021-12-27 08:10:00|454.86|453.26|455.57|453.97|456.36|454.76|454.86|453.26|0
1640592900000|2021-12-27 08:15:00|455.41|453.81|455.57|453.97|456.67|455.07|455.25|453.65|0
1640593200000|2021-12-27 08:20:00|455.72|454.12|454.78|453.18|456.27|454.67|454.38|452.78|0
1640593500000|2021-12-27 08:25:00|454.85|453.25|454.06|452.46|455.09|453.49|453.83|452.23|0
1640593800000|2021-12-27 08:30:00|454.14|452.54|455.56|453.96|455.72|454.12|453.83|452.23|0
1640594100000|2021-12-27 08:35:00|455.64|454.04|456.35|454.75|456.66|455.06|455.56|453.96|0
1640594400000|2021-12-27 08:40:00|456.26|454.66|456.03|454.43|456.5|454.9|455.56|453.96|0
1640594700000|2021-12-27 08:45:00|455.87|454.27|455.87|454.27|455.87|454.27|454.92|453.32|0
1640595000000|2021-12-27 08:50:00|455.71|454.11|456.18|454.58|456.73|455.13|455.63|454.03|0
1640595300000|2021-12-27 08:55:00|456.1|454.5|456.34|454.74|457.76|456.16|456.02|454.42|0
1640595600000|2021-12-27 09:00:00|456.5|454.9|454.6|453|456.5|454.9|454.29|452.69|0
1640595900000|2021-12-27 09:05:00|454.52|452.92|456.96|455.36|456.97|455.37|454.44|452.84|0
1640596200000|2021-12-27 09:10:00|457.12|455.52|456.96|455.36|457.6|456|456.8|455.2|0
1640596500000|2021-12-27 09:15:00|457.12|455.52|455.86|454.26|457.12|455.52|455.7|454.1|0
1640596800000|2021-12-27 09:20:00|456.01|454.41|455.7|454.1|456.01|454.41|455.38|453.78|0
1640597100000|2021-12-27 09:25:00|455.61|454.01|455.93|454.33|456.01|454.41|455.38|453.78|0
1640597400000|2021-12-27 09:30:00|455.85|454.25|454.98|453.38|455.85|454.25|454.27|452.67|0
1640597700000|2021-12-27 09:35:00|454.9|453.3|456.16|454.56|456.32|454.72|454.9|453.3|0
1640598000000|2021-12-27 09:40:00|456.32|454.72|457.03|455.43|457.42|455.82|456.32|454.72|0
1640598300000|2021-12-27 09:45:00|456.95|455.35|457.74|455.34|458.3|455.98|456.79|455.19|0
1640598600000|2021-12-27 09:50:00|457.66|455.26|458.77|456.37|458.77|456.37|457.66|455.26|0
1640598900000|2021-12-27 09:55:00|458.61|456.21|458.84|456.44|459.4|457|458.21|455.81|0
1640599200000|2021-12-27 10:00:00|458.92|456.52|458.61|456.21|459.72|457.32|458.29|455.89|0
1640599500000|2021-12-27 10:05:00|458.45|456.05|457.81|455.41|458.61|456.21|457.66|455.26|0
1640599800000|2021-12-27 10:10:00|457.65|455.25|457.97|455.57|458.13|455.73|457.65|455.25|0
1640600100000|2021-12-27 10:15:00|458.13|455.73|459.23|456.83|459.39|456.99|458.13|455.73|0
1640600400000|2021-12-27 10:20:00|459.07|456.67|458.67|456.27|459.23|456.83|458.28|455.88|0
1640600700000|2021-12-27 10:25:00|458.6|456.2|458.75|456.35|459.07|456.67|458.44|456.04|0
1640601000000|2021-12-27 10:30:00|458.91|456.51|459.23|456.83|459.54|457.14|458.91|456.51|0
1640601300000|2021-12-27 10:35:00|459.07|456.67|459.07|456.67|459.38|456.98|458.75|456.35|0
1640601600000|2021-12-27 10:40:00|459.14|456.74|459.38|456.98|459.38|456.98|458.91|456.51|0
1640601900000|2021-12-27 10:45:00|459.46|457.06|459.69|457.29|460.01|457.61|459.46|457.06|0
1640602200000|2021-12-27 10:50:00|459.54|457.14|459.13|456.73|460.01|457.61|459.13|456.73|0
1640602500000|2021-12-27 10:55:00|459.06|456.66|459.06|456.66|459.06|456.66|458.58|456.18|0
1640602800000|2021-12-27 11:00:00|458.97|456.57|458.74|456.34|459.21|456.81|458.42|456.02|0
1640603100000|2021-12-27 11:05:00|458.9|456.5|459.21|456.81|459.37|456.97|458.74|456.34|0
1640603400000|2021-12-27 11:10:00|459.29|456.89|459.05|456.65|459.29|456.89|458.89|456.49|0
1640603700000|2021-12-27 11:15:00|459.13|456.73|459.05|456.65|459.28|456.88|458.89|456.49|0
1640604000000|2021-12-27 11:20:00|458.97|456.57|458.33|455.93|458.97|456.57|457.94|455.54|0
1640604300000|2021-12-27 11:25:00|458.25|455.85|458.33|455.93|458.89|456.49|458.25|455.85|0
1640604600000|2021-12-27 11:30:00|458.41|456.01|458.17|455.77|458.73|456.33|457.78|455.38|0
1640604900000|2021-12-27 11:35:00|458.25|455.85|458.72|456.32|458.88|456.48|458.25|455.85|0
1640605200000|2021-12-27 11:40:00|458.88|456.48|458.72|456.32|459.27|456.87|458.72|456.32|0
1640605500000|2021-12-27 11:45:00|458.56|456.16|458.32|455.92|458.72|456.32|458.24|455.84|0
1640605800000|2021-12-27 11:50:00|458.4|456|458.72|456.32|458.87|456.47|458.16|455.76|0
1640606100000|2021-12-27 11:55:00|458.87|456.47|459.03|456.63|459.03|456.63|458.56|456.16|0
1640606400000|2021-12-27 12:00:00|458.95|456.55|458.87|456.47|459.19|456.79|458.71|456.31|0
1640606700000|2021-12-27 12:05:00|458.95|456.55|459.34|456.94|459.5|457.1|458.55|456.15|0
1640607000000|2021-12-27 12:10:00|459.18|456.78|459.66|457.26|459.66|457.26|459.18|456.78|0
1640607300000|2021-12-27 12:15:00|459.82|457.42|460.61|458.21|460.61|458.21|459.66|457.26|0
1640607600000|2021-12-27 12:20:00|460.76|458.36|461.4|459|461.56|459.16|460.61|458.21|0
1640607900000|2021-12-27 12:25:00|461.56|459.16|461.39|458.99|461.56|459.16|460.92|458.52|0
1640608200000|2021-12-27 12:30:00|461.55|459.15|463.3|460.9|463.94|461.54|461.55|459.15|0
1640608500000|2021-12-27 12:35:00|463.46|461.06|463.61|461.21|463.77|461.37|462.82|460.42|0
1640608800000|2021-12-27 12:40:00|463.46|461.06|462.98|460.58|464.41|462.01|462.82|460.42|0
1640609100000|2021-12-27 12:45:00|462.82|460.42|462.82|460.42|462.98|460.58|462.26|459.86|0
1640609400000|2021-12-27 12:50:00|463.13|460.73|462.5|460.1|463.13|460.73|462.34|459.94|0
1640609700000|2021-12-27 12:55:00|462.65|460.25|462.33|459.93|462.81|460.41|462.33|459.93|0
1640610000000|2021-12-27 13:00:00|462.49|460.09|462.65|460.25|462.97|460.57|462.25|459.85|0
1640610300000|2021-12-27 13:05:00|462.49|460.09|462.81|460.41|463.12|460.72|462.49|460.09|0
1640610600000|2021-12-27 13:10:00|462.97|460.57|462.96|460.56|462.97|460.57|462.33|459.93|0
1640610900000|2021-12-27 13:15:00|463.12|460.72|464.23|461.83|464.23|461.83|463.12|460.72|0
1640611200000|2021-12-27 13:20:00|464.39|461.99|463.91|461.51|464.71|462.31|463.75|461.35|0
1640611500000|2021-12-27 13:25:00|464.07|461.67|463.43|461.03|464.07|461.67|462.96|460.56|0
1640611800000|2021-12-27 13:30:00|463.75|461.35|463.67|461.27|463.75|461.35|463.27|460.87|0
1640612100000|2021-12-27 13:35:00|463.75|461.35|464.07|461.67|464.38|461.98|463.59|461.19|0
1640612400000|2021-12-27 13:40:00|464.23|461.83|464.7|462.3|464.7|462.3|464.06|461.66|0
1640612700000|2021-12-27 13:45:00|464.54|462.14|465.02|462.62|465.5|463.1|464.54|462.14|0
1640613000000|2021-12-27 13:50:00|464.86|462.46|465.17|462.77|465.65|463.25|464.54|462.14|0
1640613300000|2021-12-27 13:55:00|465.01|462.61|464.38|461.98|465.17|462.77|464.38|461.98|0
1640613600000|2021-12-27 14:00:00|464.22|461.82|464.53|462.13|464.69|462.29|464.06|461.66|0
1640613900000|2021-12-27 14:05:00|464.37|461.97|464.05|461.65|465.17|462.77|463.58|461.18|0
1640614200000|2021-12-27 14:10:00|464.21|461.81|464.69|462.29|464.69|462.29|464.05|461.65|0
1640614500000|2021-12-27 14:15:00|464.53|462.13|463.57|461.17|465.01|462.61|463.57|461.17|0
1640614800000|2021-12-27 14:20:00|463.73|461.33|464.05|461.65|464.37|461.97|463.41|461.01|0
1640615100000|2021-12-27 14:25:00|463.89|461.49|462.45|460.05|463.89|461.49|462.45|460.05|0
1640615400000|2021-12-27 14:30:00|462.77|460.37|467.87|465.47|469.79|467.39|462.45|460.05|0
1640615700000|2021-12-27 14:35:00|467.39|464.99|468.19|465.79|469.47|467.07|467.23|464.83|0
1640616000000|2021-12-27 14:40:00|468.51|466.11|468.98|466.58|470.43|468.03|468.19|465.79|0
1640616300000|2021-12-27 14:45:00|468.66|466.26|471.55|469.15|471.55|469.15|468.02|465.62|0
1640616600000|2021-12-27 14:50:00|471.54|469.14|468.98|466.58|473.15|470.75|468.98|466.58|0
1640616900000|2021-12-27 14:55:00|469.14|466.74|471.3|468.9|472.32|469.92|468.82|466.42|0
1640617200000|2021-12-27 15:00:00|471.78|469.38|474.34|471.94|474.34|471.94|470.82|468.42|0
1640617500000|2021-12-27 15:05:00|474.18|471.78|476.27|473.87|476.27|473.87|473.86|471.46|0
1640617800000|2021-12-27 15:10:00|476.11|473.71|476.43|474.03|476.43|474.03|474.98|472.58|0
1640618100000|2021-12-27 15:15:00|476.59|474.19|476.43|474.03|476.59|474.19|475.46|473.06|0
1640618400000|2021-12-27 15:20:00|476.59|474.19|478.2|475.8|478.84|476.44|476.11|473.71|0
1640618700000|2021-12-27 15:25:00|478.36|475.96|480.78|478.38|480.78|478.38|477.55|475.15|0
1640619000000|2021-12-27 15:30:00|480.94|478.54|481.26|478.86|481.75|479.35|479.32|476.92|0
1640619300000|2021-12-27 15:35:00|481.1|478.7|481.58|479.18|481.91|479.51|479.97|477.57|0
1640619600000|2021-12-27 15:40:00|481.42|479.02|481.42|479.02|481.9|479.5|480.45|478.05|0
1640619900000|2021-12-27 15:45:00|481.58|479.18|481.25|478.85|482.06|479.66|479.64|477.24|0
1640620200000|2021-12-27 15:50:00|481.42|479.02|481.09|478.69|482.06|479.66|480.93|478.53|0
1640620500000|2021-12-27 15:55:00|481.01|478.61|482.87|480.47|482.87|480.47|480.93|478.53|0
1640620800000|2021-12-27 16:00:00|483.35|480.95|484.16|481.76|484.16|481.76|482.22|479.82|0
1640621100000|2021-12-27 16:05:00|484|481.6|483.67|481.27|484|481.6|482.22|479.82|0
1640621400000|2021-12-27 16:10:00|483.51|481.11|484.32|481.92|484.81|482.41|483.35|480.95|0
1640621700000|2021-12-27 16:15:00|484.48|482.08|482.05|479.65|484.81|482.41|481.4|479|0
1640622000000|2021-12-27 16:20:00|482.21|479.81|482.05|479.65|482.7|480.3|480.76|478.36|0
1640622300000|2021-12-27 16:25:00|481.89|479.49|483.83|481.43|484.31|481.91|481.72|479.32|0
1640622600000|2021-12-27 16:30:00|483.67|481.27|482.69|480.29|483.83|481.43|482.37|479.97|0
1640622900000|2021-12-27 16:35:00|482.53|480.13|483.99|481.59|484.15|481.75|481.88|479.48|0
1640623200000|2021-12-27 16:40:00|483.66|481.26|483.66|481.26|484.15|481.75|483.17|480.77|0
1640623500000|2021-12-27 16:45:00|483.5|481.1|483.01|480.61|484.14|481.74|482.85|480.45|0
1640623800000|2021-12-27 16:50:00|482.85|480.45|483.49|481.09|483.82|481.42|482.68|480.28|0
1640624100000|2021-12-27 16:55:00|483.65|481.25|484.63|482.23|484.63|482.23|483.49|481.09|0
1640624400000|2021-12-27 17:00:00|484.46|482.06|485.92|483.52|486.09|483.69|484.46|482.06|0
1640624700000|2021-12-27 17:05:00|485.76|483.36|486.24|483.84|486.41|484.01|485.76|483.36|0
1640625000000|2021-12-27 17:10:00|485.92|483.52|486.41|484.01|486.57|484.17|485.11|482.71|0
1640625300000|2021-12-27 17:15:00|486.57|484.17|486.24|483.84|486.57|484.17|485.92|483.52|0
1640625600000|2021-12-27 17:20:00|486.4|484|486.56|484.16|486.73|484.33|485.75|483.35|0
1640625900000|2021-12-27 17:25:00|486.73|484.33|488.18|485.78|491.17|488.77|486.56|484.16|0
1640626200000|2021-12-27 17:30:00|488.26|485.86|487.85|485.45|488.67|486.27|487.21|484.81|0
1640626500000|2021-12-27 17:35:00|487.69|485.29|488.02|485.62|488.02|485.62|487.04|484.64|0
1640626800000|2021-12-27 17:40:00|487.85|485.45|488.18|485.78|488.18|485.78|487.04|484.64|0
1640627100000|2021-12-27 17:45:00|488.01|485.61|488.5|486.1|488.5|486.1|487.52|485.12|0
1640627400000|2021-12-27 17:50:00|488.34|485.94|488.82|486.42|488.99|486.59|488.17|485.77|0
1640627700000|2021-12-27 17:55:00|488.66|486.26|488.82|486.42|489.06|486.66|488.5|486.1|0
1640628000000|2021-12-27 18:00:00|488.74|486.34|488.49|486.09|488.74|486.34|488.01|485.61|0
1640628300000|2021-12-27 18:05:00|488.66|486.26|489.14|486.74|489.14|486.74|488.33|485.93|0
1640628600000|2021-12-27 18:10:00|488.98|486.58|489.46|487.06|489.46|487.06|488.33|485.93|0
1640628900000|2021-12-27 18:15:00|489.63|487.23|489.3|486.9|489.63|487.23|488.98|486.58|0
1640629200000|2021-12-27 18:20:00|489.14|486.74|490.27|487.87|490.27|487.87|488.97|486.57|0
1640629500000|2021-12-27 18:25:00|490.11|487.71|490.27|487.87|491.42|489.02|490.11|487.71|0
1640629800000|2021-12-27 18:30:00|490.44|488.04|489.94|487.54|490.44|488.04|489.7|487.3|0
1640630100000|2021-12-27 18:35:00|490.11|487.71|490.43|488.03|490.92|488.52|489.94|487.54|0
1640630400000|2021-12-27 18:40:00|490.59|488.19|490.59|488.19|490.76|488.36|490.1|487.7|0
1640630700000|2021-12-27 18:45:00|490.43|488.03|490.75|488.35|490.75|488.35|489.94|487.54|0
1640631000000|2021-12-27 18:50:00|490.59|488.19|491.24|488.84|491.4|489|490.59|488.19|0
1640631300000|2021-12-27 18:55:00|491.4|489|492.38|489.98|492.38|489.98|491.08|488.68|0
1640631600000|2021-12-27 19:00:00|492.22|489.82|492.05|489.65|492.22|489.82|490.75|488.35|0
1640631900000|2021-12-27 19:05:00|492.21|489.81|492.21|489.81|492.21|489.81|491.48|489.08|0
1640632200000|2021-12-27 19:10:00|492.05|489.65|492.21|489.81|492.54|490.14|491.72|489.32|0
1640632500000|2021-12-27 19:15:00|492.05|489.65|492.37|489.97|492.37|489.97|491.72|489.32|0
1640632800000|2021-12-27 19:20:00|492.21|489.81|493.02|490.62|493.35|490.95|492.21|489.81|0
1640633100000|2021-12-27 19:25:00|493.35|490.95|494.26|491.86|495.42|493.02|493.02|490.62|0
1640633400000|2021-12-27 19:30:00|494.1|491.7|493.6|491.2|494.1|491.7|493.44|491.04|0
1640633700000|2021-12-27 19:35:00|493.77|491.37|493.11|490.71|494.26|491.86|492.95|490.55|0
1640634000000|2021-12-27 19:40:00|493.27|490.87|491.8|489.4|493.93|491.53|491.8|489.4|0
1640634300000|2021-12-27 19:45:00|491.48|489.08|491.15|488.75|491.96|489.56|490.33|487.93|0
1640634600000|2021-12-27 19:50:00|491.31|488.91|490.49|488.09|491.31|488.91|490.17|487.77|0
1640634900000|2021-12-27 19:55:00|490.33|487.93|491.47|489.07|491.63|489.23|489.84|487.44|0
1640635200000|2021-12-27 20:00:00|491.31|488.91|490.49|488.09|491.31|488.91|489.84|487.44|0
1640635500000|2021-12-27 20:05:00|490.4|488|490.49|488.09|490.65|488.25|489.18|486.78|0
1640635800000|2021-12-27 20:10:00|490.32|487.92|490|487.6|490.32|487.92|489.18|486.78|0
1640636100000|2021-12-27 20:15:00|489.83|487.43|489.67|487.27|489.99|487.59|488.53|486.13|0
1640636400000|2021-12-27 20:20:00|489.5|487.1|489.99|487.59|490.48|488.08|488.85|486.45|0
1640636700000|2021-12-27 20:25:00|490.15|487.75|492.11|489.71|492.27|489.87|490.15|487.75|0
1640637000000|2021-12-27 20:30:00|492.27|489.87|492.43|490.03|492.92|490.52|492.27|489.87|0
1640637300000|2021-12-27 20:35:00|492.27|489.87|491.13|488.73|492.43|490.03|491.13|488.73|0
1640637600000|2021-12-27 20:40:00|491.29|488.89|494.06|491.66|494.23|491.83|491.13|488.73|0
1640637900000|2021-12-27 20:45:00|494.23|491.83|494.88|492.48|495.37|492.97|493.9|491.5|0
1640638200000|2021-12-27 20:50:00|495.21|492.81|497.01|494.61|497.5|495.1|494.22|491.82|0
1640638500000|2021-12-27 20:55:00|497.17|494.77|499.59|497.19|499.59|497.19|496.52|494.12|0
1640638800000|2021-12-27 21:00:00|500.09|497.69|499.92|497.52|500.41|498.01|499.92|497.52|0
1640639100000|2021-12-27 21:05:00|499.76|497.36|499.26|496.86|500.08|497.68|499.1|496.7|0
1640639400000|2021-12-27 21:10:00|499.42|497.02|498.6|496.2|499.42|497.02|498.6|496.2|0
1640639700000|2021-12-27 21:15:00|498.97|496.17|499.78|496.98|499.95|497.15|498.97|496.17|0
1640640000000|2021-12-27 21:20:00|499.62|496.82|499.45|496.65|499.78|496.98|499.45|496.65|0
1640640300000|2021-12-27 21:25:00|499.62|496.82|499.78|496.98|499.78|496.98|499.62|496.82|0
1640640600000|2021-12-27 21:30:00|499.94|497.14|499.94|497.14|500.11|497.31|499.61|496.81|0
1640640900000|2021-12-27 21:35:00|499.78|496.98|500.43|497.63|500.6|497.8|499.78|496.98|0
1640641200000|2021-12-27 21:40:00|500.27|497.47|499.94|497.14|500.43|497.63|499.77|496.97|0
1640641500000|2021-12-27 21:45:00|499.77|496.97|499.28|496.48|500.1|497.3|499.28|496.48|0
1640641800000|2021-12-27 21:50:00|499.44|496.64|500.1|497.3|500.26|497.46|499.44|496.64|0
1640642100000|2021-12-27 21:55:00|500.26|497.46|499.52|496.72|500.26|497.46|499.35|496.55|0
1640642400000|2021-12-27 22:00:00|499.32|496.52|498.98|496.18|499.54|496.74|498.55|495.75|0
1640642700000|2021-12-27 22:05:00|499.01|496.21|499.22|496.42|499.22|496.42|499.01|496.21|0
1640643000000|2021-12-27 22:10:00|499.2|496.4|499.01|496.21|499.2|496.4|498.98|496.18|0
1640643300000|2021-12-27 22:15:00|499|496.2|499.12|496.32|499.12|496.32|498.98|496.18|0
1640643600000|2021-12-27 22:20:00|499.1|496.3|499|496.2|499.12|496.32|498.83|496.03|0
1640643900000|2021-12-27 22:25:00|498.97|496.17|498.97|496.17|499.43|496.63|498.86|496.06|0
1640644200000|2021-12-27 22:30:00|499|496.2|499|496.2|499.19|496.39|498.93|496.13|0
1640644500000|2021-12-27 22:35:00|499.02|496.22|499.3|496.5|499.3|496.5|498.97|496.17|0
1640644800000|2021-12-27 22:40:00|499.26|496.46|499.04|496.24|499.35|496.55|499.04|496.24|0
1640645100000|2021-12-27 22:45:00|499.08|496.28|499.04|496.24|499.08|496.28|499.04|496.24|0
1640645400000|2021-12-27 22:50:00|499.02|496.22|498.94|496.14|499.08|496.28|498.94|496.14|0
1640645700000|2021-12-27 22:55:00|498.89|496.09|498.84|496.04|498.99|496.19|498.84|496.04|0
1640646000000|2021-12-27 23:00:00|498.18|495.38|499.33|496.53|499.74|496.94|498.18|495.38|0
1640646300000|2021-12-27 23:05:00|499.41|496.61|498.59|495.79|499.65|496.85|498.42|495.62|0
1640646600000|2021-12-27 23:10:00|498.75|495.95|498.59|495.79|499.08|496.28|498.42|495.62|0
1640646900000|2021-12-27 23:15:00|498.75|495.95|498.58|495.78|499.08|496.28|498.58|495.78|0
1640647200000|2021-12-27 23:20:00|498.5|495.7|497.76|494.96|498.75|495.95|497.6|494.8|0
1640647500000|2021-12-27 23:25:00|497.6|494.8|497.35|494.55|497.93|495.13|496.78|493.98|0
1640647800000|2021-12-27 23:30:00|497.27|494.47|497.92|495.12|497.92|495.12|497.27|494.47|0
1640648100000|2021-12-27 23:35:00|497.84|495.04|497.43|494.63|497.92|495.12|497.43|494.63|0
1640648400000|2021-12-27 23:40:00|497.34|494.54|497.1|494.3|497.67|494.87|496.93|494.13|0
1640648700000|2021-12-27 23:45:00|496.77|493.97|497.09|494.29|497.42|494.62|496.77|493.97|0
1640649000000|2021-12-27 23:50:00|497.01|494.21|497.01|494.21|497.09|494.29|496.77|493.97|0
1640649300000|2021-12-27 23:55:00|496.93|494.13|496.93|494.13|497.26|494.46|496.84|494.04|0
1640649600000|2021-12-28 00:00:00|497.09|494.29|495.94|493.14|497.09|494.29|495.62|492.82|0
1640649900000|2021-12-28 00:05:00|495.78|492.98|495.29|492.49|496.27|493.47|494.96|492.16|0
1640650200000|2021-12-28 00:10:00|495.12|492.32|494.79|491.99|495.77|492.97|494.79|491.99|0
1640650500000|2021-12-28 00:15:00|494.87|492.07|495.44|492.64|495.77|492.97|494.87|492.07|0
1640650800000|2021-12-28 00:20:00|495.61|492.81|496.92|494.12|497.08|494.28|495.36|492.56|0
1640651100000|2021-12-28 00:25:00|497.08|494.28|497.41|494.61|497.41|494.61|496.42|493.62|0
1640651400000|2021-12-28 00:30:00|497.57|494.77|496.91|494.11|497.57|494.77|496.75|493.95|0
1640651700000|2021-12-28 00:35:00|496.75|493.95|496.75|493.95|496.99|494.19|496.25|493.45|0
1640652000000|2021-12-28 00:40:00|496.91|494.11|497.89|495.09|497.89|495.09|496.42|493.62|0
1640652300000|2021-12-28 00:45:00|497.73|494.93|497.23|494.43|498.38|495.58|497.23|494.43|0
1640652600000|2021-12-28 00:50:00|497.07|494.27|497.23|494.43|497.4|494.6|496.74|493.94|0
1640652900000|2021-12-28 00:55:00|497.39|494.59|497.88|495.08|498.21|495.41|497.39|494.59|0
1640653200000|2021-12-28 01:00:00|498.21|495.41|497.39|494.59|498.21|495.41|497.06|494.26|0
1640653500000|2021-12-28 01:05:00|497.3|494.5|496.9|494.1|497.39|494.59|496.24|493.44|0
1640653800000|2021-12-28 01:10:00|496.73|493.93|496.89|494.09|497.22|494.42|496.57|493.77|0
1640654100000|2021-12-28 01:15:00|496.73|493.93|495.91|493.11|497.22|494.42|495.26|492.46|0
1640654400000|2021-12-28 01:20:00|495.75|492.95|495.74|492.94|495.91|493.11|495.42|492.62|0
1640654700000|2021-12-28 01:25:00|495.58|492.78|495.17|492.37|495.58|492.78|494.92|492.12|0
1640655000000|2021-12-28 01:30:00|495.25|492.45|495.08|492.28|495.58|492.78|494.76|491.96|0
1640655300000|2021-12-28 01:35:00|495.25|492.45|495.74|492.94|496.07|493.27|495.08|492.28|0
1640655600000|2021-12-28 01:40:00|495.57|492.77|496.06|493.26|496.23|493.43|495.41|492.61|0
1640655900000|2021-12-28 01:45:00|496.23|493.43|495.41|492.61|496.23|493.43|495.24|492.44|0
1640656200000|2021-12-28 01:50:00|495.32|492.52|496.39|493.59|496.39|493.59|494.66|491.86|0
1640656500000|2021-12-28 01:55:00|496.55|493.75|495.89|493.09|496.63|493.83|495.73|492.93|0
1640656800000|2021-12-28 02:00:00|495.73|492.93|495.07|492.27|495.97|493.17|494.91|492.11|0
1640657100000|2021-12-28 02:05:00|495.24|492.44|495.56|492.76|495.56|492.76|495.07|492.27|0
1640657400000|2021-12-28 02:10:00|495.72|492.92|495.23|492.43|495.89|493.09|495.15|492.35|0
1640657700000|2021-12-28 02:15:00|495.31|492.51|493.92|491.12|495.47|492.67|493.92|491.12|0
1640658000000|2021-12-28 02:20:00|494.08|491.28|494.08|491.28|494.49|491.69|493.92|491.12|0
1640658300000|2021-12-28 02:25:00|494|491.2|494.57|491.77|494.57|491.77|493.76|490.96|0
1640658600000|2021-12-28 02:30:00|494.49|491.69|494.4|491.6|494.73|491.93|494.24|491.44|0
1640658900000|2021-12-28 02:35:00|494.57|491.77|494.89|492.09|495.06|492.26|494.4|491.6|0
1640659200000|2021-12-28 02:40:00|495.06|492.26|495.54|492.74|495.55|492.75|494.89|492.09|0
1640659500000|2021-12-28 02:45:00|495.62|492.82|495.22|492.42|495.87|493.07|495.22|492.42|0
1640659800000|2021-12-28 02:50:00|495.38|492.58|495.21|492.41|495.62|492.82|495.21|492.41|0
1640660100000|2021-12-28 02:55:00|495.29|492.49|495.05|492.25|495.38|492.58|495.05|492.25|0
1640660400000|2021-12-28 03:00:00|495.21|492.41|495.37|492.57|495.7|492.9|494.88|492.08|0
1640660700000|2021-12-28 03:05:00|495.54|492.74|495.53|492.73|495.7|492.9|495.21|492.41|0
1640661000000|2021-12-28 03:10:00|495.37|492.57|494.88|492.08|495.37|492.57|494.55|491.75|0
1640661300000|2021-12-28 03:15:00|494.96|492.16|494.55|491.75|495.04|492.24|494.55|491.75|0
1640661600000|2021-12-28 03:20:00|494.63|491.83|494.55|491.75|494.71|491.91|494.38|491.58|0
1640661900000|2021-12-28 03:25:00|494.71|491.91|494.87|492.07|495.03|492.23|494.55|491.75|0
1640662200000|2021-12-28 03:30:00|495.03|492.23|494.87|492.07|495.36|492.56|494.87|492.07|0
1640662500000|2021-12-28 03:35:00|494.78|491.98|495.44|492.64|495.52|492.72|494.78|491.98|0
1640662800000|2021-12-28 03:40:00|495.52|492.72|495.68|492.88|496.01|493.21|495.44|492.64|0
1640663100000|2021-12-28 03:45:00|495.52|492.72|496.17|493.37|496.17|493.37|495.52|492.72|0
1640663400000|2021-12-28 03:50:00|496.01|493.21|495.68|492.88|496.01|493.21|495.68|492.88|0
1640663700000|2021-12-28 03:55:00|495.59|492.79|495.84|493.04|495.84|493.04|495.51|492.71|0
1640664000000|2021-12-28 04:00:00|495.68|492.88|495.51|492.71|495.84|493.04|495.51|492.71|0
1640664300000|2021-12-28 04:05:00|495.35|492.55|495.67|492.87|495.67|492.87|495.35|492.55|0
1640664600000|2021-12-28 04:10:00|495.75|492.95|495.83|493.03|495.83|493.03|495.51|492.71|0
1640664900000|2021-12-28 04:15:00|495.75|492.95|496.07|493.27|496.16|493.36|495.67|492.87|0
1640665200000|2021-12-28 04:20:00|496.16|493.36|495.83|493.03|496.16|493.36|495.67|492.87|0
1640665500000|2021-12-28 04:25:00|495.74|492.94|496.32|493.52|496.48|493.68|495.74|492.94|0
1640665800000|2021-12-28 04:30:00|496.48|493.68|496.64|493.84|496.97|494.17|496.32|493.52|0
1640666100000|2021-12-28 04:35:00|496.81|494.01|496.48|493.68|496.81|494.01|496.31|493.51|0
1640666400000|2021-12-28 04:40:00|496.64|493.84|496.47|493.67|496.64|493.84|496.31|493.51|0
1640666700000|2021-12-28 04:45:00|496.31|493.51|496.31|493.51|496.47|493.67|496.31|493.51|0
1640667000000|2021-12-28 04:50:00|496.14|493.34|496.31|493.51|496.31|493.51|496.06|493.26|0
1640667300000|2021-12-28 04:55:00|496.47|493.67|496.14|493.34|496.47|493.67|496.14|493.34|0
1640667600000|2021-12-28 05:00:00|495.98|493.18|495.97|493.17|496.14|493.34|495.65|492.85|0
1640667900000|2021-12-28 05:05:00|495.81|493.01|495.97|493.17|496.14|493.34|495.81|493.01|0
1640668200000|2021-12-28 05:10:00|496.14|493.34|496.63|493.83|496.79|493.99|496.14|493.34|0
1640668500000|2021-12-28 05:15:00|496.7|493.9|496.46|493.66|496.7|493.9|496.3|493.5|0
1640668800000|2021-12-28 05:20:00|496.54|493.74|496.29|493.49|496.62|493.82|496.13|493.33|0
1640669100000|2021-12-28 05:25:00|496.46|493.66|496.29|493.49|496.46|493.66|495.96|493.16|0
1640669400000|2021-12-28 05:30:00|496.21|493.41|496.45|493.65|496.45|493.65|496.13|493.33|0
1640669700000|2021-12-28 05:35:00|496.37|493.57|497.43|494.63|497.43|494.63|496.37|493.57|0
1640670000000|2021-12-28 05:40:00|497.51|494.71|497.27|494.47|497.6|494.8|497.27|494.47|0
1640670300000|2021-12-28 05:45:00|497.43|494.63|497.76|494.96|497.76|494.96|497.27|494.47|0
1640670600000|2021-12-28 05:50:00|497.92|495.12|498.41|495.61|498.41|495.61|497.92|495.12|0
1640670900000|2021-12-28 05:55:00|498.25|495.45|498.57|495.77|498.74|495.94|498.25|495.45|0
1640671200000|2021-12-28 06:00:00|498.9|496.1|498.74|495.94|499.23|496.43|498.08|495.28|0
1640671500000|2021-12-28 06:05:00|498.57|495.77|497.09|494.29|498.57|495.77|497.09|494.29|0
1640671800000|2021-12-28 06:10:00|496.93|494.13|496.6|493.8|497.26|494.46|496.6|493.8|0
1640672100000|2021-12-28 06:15:00|496.76|493.96|497.09|494.29|497.74|494.94|496.76|493.96|0
1640672400000|2021-12-28 06:20:00|497.25|494.45|497.25|494.45|497.58|494.78|497.25|494.45|0
1640672700000|2021-12-28 06:25:00|497.33|494.53|498.23|495.43|498.23|495.43|497.25|494.45|0
1640673000000|2021-12-28 06:30:00|498.4|495.6|498.23|495.43|498.4|495.6|497.74|494.94|0
1640673300000|2021-12-28 06:35:00|498.14|495.34|497.9|495.1|498.39|495.59|497.9|495.1|0
1640673600000|2021-12-28 06:40:00|498.06|495.26|498.39|495.59|498.39|495.59|497.98|495.18|0
1640673900000|2021-12-28 06:45:00|498.06|495.26|497.9|495.1|498.22|495.42|497.9|495.1|0
1640674200000|2021-12-28 06:50:00|498.14|495.34|497.89|495.09|498.39|495.59|497.64|494.84|0
1640674500000|2021-12-28 06:55:00|497.81|495.01|498.71|495.91|498.88|496.08|497.73|494.93|0
1640674800000|2021-12-28 07:00:00|498.63|495.83|497.4|494.6|499.04|496.24|497.23|494.43|0
1640675100000|2021-12-28 07:05:00|497.23|494.43|497.89|495.09|498.05|495.25|497.07|494.27|0
1640675400000|2021-12-28 07:10:00|497.8|495|497.72|494.92|498.38|495.58|497.56|494.76|0
1640675700000|2021-12-28 07:15:00|497.88|495.08|497.63|494.83|497.88|495.08|497.56|494.76|0
1640676000000|2021-12-28 07:20:00|497.72|494.92|497.22|494.42|497.72|494.92|497.22|494.42|0
1640676300000|2021-12-28 07:25:00|497.3|494.5|496.89|494.09|497.3|494.5|496.89|494.09|0
1640676600000|2021-12-28 07:30:00|496.73|493.93|496.07|493.27|496.89|494.09|495.91|493.11|0
1640676900000|2021-12-28 07:35:00|496.15|493.35|495.58|492.78|496.24|493.44|495.58|492.78|0
1640677200000|2021-12-28 07:40:00|495.74|492.94|494.76|491.96|495.74|492.94|494.76|491.96|0
1640677500000|2021-12-28 07:45:00|494.92|492.12|495.58|492.78|495.58|492.78|494.76|491.96|0
1640677800000|2021-12-28 07:50:00|495.74|492.94|495.41|492.61|496.31|493.51|495.08|492.28|0
1640678100000|2021-12-28 07:55:00|495.57|492.77|496.06|493.26|496.23|493.43|495.25|492.45|0
1640678400000|2021-12-28 08:00:00|495.9|493.1|496.06|493.26|496.72|493.92|495.73|492.93|0
1640678700000|2021-12-28 08:05:00|495.7|493.3|497.19|494.79|497.19|494.79|495.55|493.15|0
1640679000000|2021-12-28 08:10:00|497.02|494.62|496.69|494.29|497.19|494.79|496.69|494.29|0
1640679300000|2021-12-28 08:15:00|496.77|494.37|497.35|494.95|497.84|495.44|496.69|494.29|0
1640679600000|2021-12-28 08:20:00|497.18|494.78|497.35|494.95|497.67|495.27|497.02|494.62|0
1640679900000|2021-12-28 08:25:00|497.34|494.94|500.79|498.39|501.78|499.38|497.34|494.94|0
1640680200000|2021-12-28 08:30:00|500.96|498.56|500.13|497.73|500.96|498.56|499.48|497.08|0
1640680500000|2021-12-28 08:35:00|499.97|497.57|498.98|496.58|499.97|497.57|498.49|496.09|0
1640680800000|2021-12-28 08:40:00|498.89|496.49|499.64|497.24|500.29|497.89|498.82|496.42|0
1640681100000|2021-12-28 08:45:00|499.8|497.4|500.95|498.55|501.44|499.04|499.8|497.4|0
1640681400000|2021-12-28 08:50:00|500.79|498.39|501.94|499.54|502.27|499.87|500.62|498.22|0
1640681700000|2021-12-28 08:55:00|502.1|499.7|502.67|500.27|503.09|500.69|501.44|499.04|0
1640682000000|2021-12-28 09:00:00|502.76|500.36|503.33|500.93|503.42|501.02|501.77|499.37|0
1640682300000|2021-12-28 09:05:00|503.42|501.02|503.91|501.51|504.32|501.92|502.92|500.52|0
1640682600000|2021-12-28 09:10:00|503.74|501.34|505.06|502.66|505.23|502.83|503.41|501.01|0
1640682900000|2021-12-28 09:15:00|504.9|502.5|504.4|502|505.06|502.66|503.74|501.34|0
1640683200000|2021-12-28 09:20:00|504.56|502.16|506.22|503.82|506.22|503.82|504.4|502|0
1640683500000|2021-12-28 09:25:00|506.13|503.73|505.72|503.32|506.22|503.82|505.72|503.32|0
1640683800000|2021-12-28 09:30:00|505.55|503.15|505.55|503.15|506.05|503.65|505.05|502.65|0
1640684100000|2021-12-28 09:35:00|505.38|502.98|506.71|504.31|506.87|504.47|505.38|502.98|0
1640684400000|2021-12-28 09:40:00|506.54|504.14|506.37|503.97|506.71|504.31|505.88|503.48|0
1640684700000|2021-12-28 09:45:00|505.88|503.48|505.38|502.98|506.12|503.72|505.05|502.65|0
1640685000000|2021-12-28 09:50:00|505.21|502.81|505.87|503.47|506.04|503.64|504.88|502.48|0
1640685300000|2021-12-28 09:55:00|505.71|503.31|505.87|503.47|506.04|503.64|505.71|503.31|0
1640685600000|2021-12-28 10:00:00|506.53|504.13|507.03|504.63|507.19|504.79|506.44|504.04|0
1640685900000|2021-12-28 10:05:00|507.19|504.79|508.18|505.78|508.18|505.78|507.19|504.79|0
1640686200000|2021-12-28 10:10:00|508.02|505.62|509.68|507.28|511|508.6|507.69|505.29|0
1640686500000|2021-12-28 10:15:00|509.6|507.2|509.85|507.45|510.01|507.61|509.35|506.95|0
1640686800000|2021-12-28 10:20:00|509.68|507.28|508.85|506.45|509.68|507.28|508.69|506.29|0
1640687100000|2021-12-28 10:25:00|509.02|506.62|507.69|505.29|509.02|506.62|507.53|505.13|0
1640687400000|2021-12-28 10:30:00|507.53|505.13|509.18|506.78|509.18|506.78|507.36|504.96|0
1640687700000|2021-12-28 10:35:00|509.01|506.61|508.51|506.11|509.18|506.78|508.18|505.78|0
1640688000000|2021-12-28 10:40:00|508.35|505.95|508.35|505.95|508.68|506.28|508.35|505.95|0
1640688300000|2021-12-28 10:45:00|508.26|505.86|507.52|505.12|508.26|505.86|507.52|505.12|0
1640688600000|2021-12-28 10:50:00|507.6|505.2|507.35|504.95|507.68|505.28|507.18|504.78|0
1640688900000|2021-12-28 10:55:00|507.26|504.86|508.34|505.94|508.34|505.94|507.02|504.62|0
1640689200000|2021-12-28 11:00:00|508.5|506.1|507.68|505.28|508.5|506.1|507.51|505.11|0
1640689500000|2021-12-28 11:05:00|507.84|505.44|507.51|505.11|507.84|505.44|507.34|504.94|0
1640689800000|2021-12-28 11:10:00|507.67|505.27|507.84|505.44|507.84|505.44|507.34|504.94|0
1640690100000|2021-12-28 11:15:00|507.75|505.35|508.41|506.01|508.5|506.1|507.75|505.35|0
1640690400000|2021-12-28 11:20:00|508.5|506.1|508.49|506.09|508.66|506.26|508.33|505.93|0
1640690700000|2021-12-28 11:25:00|508.57|506.17|508.49|506.09|508.66|506.26|508.16|505.76|0
1640691000000|2021-12-28 11:30:00|508.33|505.93|507.99|505.59|508.33|505.93|507.99|505.59|0
1640691300000|2021-12-28 11:35:00|508.07|505.67|507.49|505.09|508.16|505.76|507.33|504.93|0
1640691600000|2021-12-28 11:40:00|507.33|504.93|507.16|504.76|507.33|504.93|506.34|503.94|0
1640691900000|2021-12-28 11:45:00|507.33|504.93|507.32|504.92|507.49|505.09|507.07|504.67|0
1640692200000|2021-12-28 11:50:00|506.99|504.59|506.99|504.59|507.16|504.76|506.83|504.43|0
1640692500000|2021-12-28 11:55:00|506.83|504.43|506.66|504.26|506.83|504.43|506.17|503.77|0
1640692800000|2021-12-28 12:00:00|506.49|504.09|506.82|504.42|507.07|504.67|506|503.6|0
1640693100000|2021-12-28 12:05:00|506.99|504.59|506.99|504.59|507.15|504.75|506.66|504.26|0
1640693400000|2021-12-28 12:10:00|507.06|504.66|507.81|505.41|507.81|505.41|507.06|504.66|0
1640693700000|2021-12-28 12:15:00|507.89|505.49|508.14|505.74|508.14|505.74|507.81|505.41|0
1640694000000|2021-12-28 12:20:00|508.22|505.82|508.63|506.23|509.13|506.73|508.14|505.74|0
1640694300000|2021-12-28 12:25:00|508.8|506.4|508.47|506.07|508.96|506.56|508.47|506.07|0
1640694600000|2021-12-28 12:30:00|508.38|505.98|508.63|506.23|509.13|506.73|508.38|505.98|0
1640694900000|2021-12-28 12:35:00|508.71|506.31|508.3|505.9|508.96|506.56|508.3|505.9|0
1640695200000|2021-12-28 12:40:00|508.46|506.06|509.12|506.72|509.12|506.72|508.46|506.06|0
1640695500000|2021-12-28 12:45:00|508.96|506.56|508.79|506.39|509.12|506.72|508.46|506.06|0
1640695800000|2021-12-28 12:50:00|508.95|506.55|509.12|506.72|509.45|507.05|508.62|506.22|0
1640696100000|2021-12-28 12:55:00|508.95|506.55|508.29|505.89|508.95|506.55|508.29|505.89|0
1640696400000|2021-12-28 13:00:00|508.45|506.05|508.95|506.55|509.11|506.71|508.29|505.89|0
1640696700000|2021-12-28 13:05:00|509.03|506.63|508.61|506.21|509.03|506.63|508.45|506.05|0
1640697000000|2021-12-28 13:10:00|508.78|506.38|507.45|505.05|508.78|506.38|507.45|505.05|0
1640697300000|2021-12-28 13:15:00|507.62|505.22|507.78|505.38|507.78|505.38|507.12|504.72|0
1640697600000|2021-12-28 13:20:00|507.62|505.22|508.11|505.71|508.11|505.71|507.61|505.21|0
1640697900000|2021-12-28 13:25:00|507.94|505.54|507.78|505.38|508.11|505.71|507.78|505.38|0
1640698200000|2021-12-28 13:30:00|507.61|505.21|507.78|505.38|507.78|505.38|507.28|504.88|0
1640698500000|2021-12-28 13:35:00|507.77|505.37|508.1|505.7|508.44|506.04|507.77|505.37|0
1640698800000|2021-12-28 13:40:00|507.94|505.54|508.93|506.53|508.93|506.53|507.94|505.54|0
1640699100000|2021-12-28 13:45:00|509.01|506.61|507.77|505.37|509.01|506.61|507.77|505.37|0
1640699400000|2021-12-28 13:50:00|507.93|505.53|505.78|503.38|508.26|505.86|505.53|503.13|0
1640699700000|2021-12-28 13:55:00|505.95|503.55|504.46|502.06|506.44|504.04|504.3|501.9|0
1640700000000|2021-12-28 14:00:00|504.63|502.23|503.47|501.07|504.96|502.56|503.14|500.74|0
1640700300000|2021-12-28 14:05:00|503.31|500.91|501.66|499.26|503.63|501.23|501.33|498.93|0
1640700600000|2021-12-28 14:10:00|501.82|499.42|502.97|500.57|503.47|501.07|501.66|499.26|0
1640700900000|2021-12-28 14:15:00|502.64|500.24|504.45|502.05|504.62|502.22|502.64|500.24|0
1640701200000|2021-12-28 14:20:00|504.62|502.22|503.13|500.73|504.78|502.38|503.05|500.65|0
1640701500000|2021-12-28 14:25:00|503.63|501.23|503.13|500.73|503.79|501.39|501.81|499.41|0
1640701800000|2021-12-28 14:30:00|503.29|500.89|503.95|501.55|503.95|501.55|501.32|498.92|0
1640702100000|2021-12-28 14:35:00|504.28|501.88|500.76|498.36|504.28|501.88|497.8|495.4|0
1640702400000|2021-12-28 14:40:00|500.6|498.2|504.55|502.15|505.38|502.98|500.6|498.2|0
1640702700000|2021-12-28 14:45:00|503.72|501.32|503.47|501.07|505.21|502.81|501.42|499.02|0
1640703000000|2021-12-28 14:50:00|503.23|500.83|506.53|504.13|506.53|504.13|502.24|499.84|0
1640703300000|2021-12-28 14:55:00|506.2|503.8|507.35|504.95|509.51|507.11|506.03|503.63|0
1640703600000|2021-12-28 15:00:00|507.52|505.12|508.51|506.11|509.01|506.61|506.19|503.79|0
1640703900000|2021-12-28 15:05:00|508.34|505.94|500.91|498.51|508.51|506.11|500.91|498.51|0
1640704200000|2021-12-28 15:10:00|500.75|498.35|501.73|499.33|504.04|501.64|500.42|498.02|0
1640704500000|2021-12-28 15:15:00|501.9|499.5|499.27|496.87|502.89|500.49|499.27|496.87|0
1640704800000|2021-12-28 15:20:00|498.61|496.21|502.88|500.48|503.38|500.98|498.61|496.21|0
1640705100000|2021-12-28 15:25:00|503.05|500.65|503.7|501.3|504.86|502.46|501.89|499.49|0
1640705400000|2021-12-28 15:30:00|503.87|501.47|505.52|503.12|505.68|503.28|502.39|499.99|0
1640705700000|2021-12-28 15:35:00|505.6|503.2|504.19|501.79|507.01|504.61|503.7|501.3|0
1640706000000|2021-12-28 15:40:00|504.03|501.63|503.53|501.13|505.18|502.78|501.72|499.32|0
1640706300000|2021-12-28 15:45:00|503.2|500.8|504.36|501.96|505.18|502.78|502.38|499.98|0
1640706600000|2021-12-28 15:50:00|504.19|501.79|502.54|500.14|505.35|502.95|502.29|499.89|0
1640706900000|2021-12-28 15:55:00|502.37|499.97|503.03|500.63|503.86|501.46|502.37|499.97|0
1640707200000|2021-12-28 16:00:00|502.87|500.47|505.01|502.61|505.01|502.61|502.37|499.97|0
1640707500000|2021-12-28 16:05:00|504.84|502.44|502.86|500.46|505.01|502.61|502.86|500.46|0
1640707800000|2021-12-28 16:10:00|502.7|500.3|501.95|499.55|503.69|501.29|501.79|499.39|0
1640708100000|2021-12-28 16:15:00|501.79|499.39|500.8|498.4|501.95|499.55|500.47|498.07|0
1640708400000|2021-12-28 16:20:00|500.71|498.31|500.47|498.07|502.61|500.21|499.81|497.41|0
1640708700000|2021-12-28 16:25:00|500.3|497.9|500.79|498.39|500.96|498.56|498.16|495.76|0
1640709000000|2021-12-28 16:30:00|501.45|499.05|500.79|498.39|501.45|499.05|498.98|496.58|0
1640709300000|2021-12-28 16:35:00|500.46|498.06|500.3|497.9|500.46|498.06|498.82|496.42|0
1640709600000|2021-12-28 16:40:00|500.13|497.73|499.47|497.07|500.79|498.39|498.81|496.41|0
1640709900000|2021-12-28 16:45:00|499.31|496.91|500.95|498.55|501.12|498.72|498.81|496.41|0
1640710200000|2021-12-28 16:50:00|500.79|498.39|503.92|501.52|504.08|501.68|500.79|498.39|0
1640710500000|2021-12-28 16:55:00|503.75|501.35|503.83|501.43|504.58|502.18|503.42|501.02|0
1640710800000|2021-12-28 17:00:00|503.91|501.51|503.09|500.69|504.08|501.68|502.1|499.7|0
1640711100000|2021-12-28 17:05:00|503.25|500.85|501.6|499.2|503.25|500.85|501.11|498.71|0
1640711400000|2021-12-28 17:10:00|501.44|499.04|500.94|498.54|501.93|499.53|500.28|497.88|0
1640711700000|2021-12-28 17:15:00|501.1|498.7|500.28|497.88|501.1|498.7|499.62|497.22|0
1640712000000|2021-12-28 17:20:00|500.11|497.71|500.28|497.88|500.44|498.04|499.29|496.89|0
1640712300000|2021-12-28 17:25:00|500.11|497.71|496|493.6|500.6|498.2|495.68|493.28|0
1640712600000|2021-12-28 17:30:00|495.92|493.52|490.77|488.37|497.15|494.75|490.77|488.37|0
1640712900000|2021-12-28 17:35:00|491.1|488.7|492.56|490.16|493.38|490.98|491.1|488.7|0
1640713200000|2021-12-28 17:40:00|492.48|490.08|492.56|490.16|493.05|490.65|492.07|489.67|0
1640713500000|2021-12-28 17:45:00|492.73|490.33|492.4|490|493.05|490.65|491.25|488.85|0
1640713800000|2021-12-28 17:50:00|492.23|489.83|494.36|491.96|494.85|492.45|491.82|489.42|0
1640714100000|2021-12-28 17:55:00|494.52|492.12|494.71|492.31|495.66|493.26|494.22|491.82|0
1640714400000|2021-12-28 18:00:00|494.46|492.06|496.02|493.62|496.02|493.62|493.4|491|0
1640714700000|2021-12-28 18:05:00|495.86|493.46|495.53|493.13|496.02|493.62|494.71|492.31|0
1640715000000|2021-12-28 18:10:00|495.36|492.96|494.71|492.31|495.85|493.45|494.38|491.98|0
1640715300000|2021-12-28 18:15:00|494.87|492.47|493.96|491.56|495.85|493.45|493.88|491.48|0
1640715600000|2021-12-28 18:20:00|494.05|491.65|493.72|491.32|495.03|492.63|492.57|490.17|0
1640715900000|2021-12-28 18:25:00|493.88|491.48|495.35|492.95|495.52|493.12|492.74|490.34|0
1640716200000|2021-12-28 18:30:00|495.03|492.63|494.21|491.81|495.85|493.45|494.21|491.81|0
1640716500000|2021-12-28 18:35:00|494.37|491.97|493.55|491.15|494.86|492.46|493.38|490.98|0
1640716800000|2021-12-28 18:40:00|493.38|490.98|493.38|490.98|495.35|492.95|493.13|490.73|0
1640717100000|2021-12-28 18:45:00|493.22|490.82|494.53|492.13|494.53|492.13|493.05|490.65|0
1640717400000|2021-12-28 18:50:00|494.36|491.96|495.02|492.62|495.51|493.11|494.36|491.96|0
1640717700000|2021-12-28 18:55:00|495.18|492.78|497.31|494.91|497.31|494.91|494.69|492.29|0
1640718000000|2021-12-28 19:00:00|496.98|494.58|491.41|489.01|497.31|494.91|491.41|489.01|0
1640718300000|2021-12-28 19:05:00|491.57|489.17|491.25|488.85|493.05|490.65|491.25|488.85|0
1640718600000|2021-12-28 19:10:00|491.41|489.01|492.06|489.66|492.06|489.66|491.24|488.84|0
1640718900000|2021-12-28 19:15:00|492.22|489.82|493.04|490.64|494.35|491.95|492.22|489.82|0
1640719200000|2021-12-28 19:20:00|493.2|490.8|494.02|491.62|494.68|492.28|493.04|490.64|0
1640719500000|2021-12-28 19:25:00|494.18|491.78|493.85|491.45|494.51|492.11|492.87|490.47|0
1640719800000|2021-12-28 19:30:00|493.69|491.29|494.02|491.62|495|492.6|493.2|490.8|0
1640720100000|2021-12-28 19:35:00|493.85|491.45|494.5|492.1|494.5|492.1|493.52|491.12|0
1640720400000|2021-12-28 19:40:00|494.34|491.94|494.67|492.27|495.32|492.92|494.01|491.61|0
1640720700000|2021-12-28 19:45:00|494.83|492.43|494.66|492.26|495.16|492.76|492.7|490.3|0
1640721000000|2021-12-28 19:50:00|494.5|492.1|495.65|493.25|496.3|493.9|493.19|490.79|0
1640721300000|2021-12-28 19:55:00|495.48|493.08|495.97|493.57|495.97|493.57|494.5|492.1|0
1640721600000|2021-12-28 20:00:00|495.81|493.41|494.49|492.09|495.81|493.41|494.17|491.77|0
1640721900000|2021-12-28 20:05:00|494.33|491.93|496.3|493.9|496.46|494.06|493.51|491.11|0
1640722200000|2021-12-28 20:10:00|496.46|494.06|497.11|494.71|497.11|494.71|495.8|493.4|0
1640722500000|2021-12-28 20:15:00|496.95|494.55|495.96|493.56|497.11|494.71|495.14|492.74|0
1640722800000|2021-12-28 20:20:00|495.8|493.4|496.12|493.72|496.95|494.55|495.8|493.4|0
1640723100000|2021-12-28 20:25:00|496.29|493.89|495.79|493.39|496.78|494.38|495.79|493.39|0
1640723400000|2021-12-28 20:30:00|495.96|493.56|495.14|492.74|497.44|495.04|493.17|490.77|0
1640723700000|2021-12-28 20:35:00|495.05|492.65|496.45|494.05|496.94|494.54|494.97|492.57|0
1640724000000|2021-12-28 20:40:00|496.28|493.88|498.09|495.69|499.73|497.33|496.12|493.72|0
1640724300000|2021-12-28 20:45:00|498.42|496.02|499.07|496.67|500.56|498.16|498.09|495.69|0
1640724600000|2021-12-28 20:50:00|498.41|496.01|494.14|491.74|498.41|496.01|493|490.6|0
1640724900000|2021-12-28 20:55:00|493.98|491.58|495.95|493.55|495.95|493.55|492.83|490.43|0
1640725200000|2021-12-28 21:00:00|495.78|493.38|497.39|494.99|498.46|496.06|495.78|493.38|0
1640725500000|2021-12-28 21:05:00|497.55|495.15|497.88|495.48|498.37|495.97|497.39|494.99|0
1640725800000|2021-12-28 21:10:00|497.55|495.15|497.71|495.31|497.88|495.48|497.06|494.66|0
1640726100000|2021-12-28 21:15:00|498.08|495.28|497.91|495.11|498.24|495.44|497.75|494.95|0
1640726400000|2021-12-28 21:20:00|498.08|495.28|497.91|495.11|498.24|495.44|497.91|495.11|0
1640726700000|2021-12-28 21:25:00|498.07|495.27|497.91|495.11|498.07|495.27|497.91|495.11|0
1640727000000|2021-12-28 21:30:00|497.74|494.94|497.41|494.61|497.74|494.94|497.25|494.45|0
1640727300000|2021-12-28 21:35:00|497.25|494.45|497.08|494.28|497.25|494.45|496.92|494.12|0
1640727600000|2021-12-28 21:40:00|496.92|494.12|496.42|493.62|496.92|494.12|496.26|493.46|0
1640727900000|2021-12-28 21:45:00|496.5|493.7|496.25|493.45|496.75|493.95|495.76|492.96|0
1640728200000|2021-12-28 21:50:00|496.42|493.62|496.09|493.29|496.42|493.62|495.76|492.96|0
1640728500000|2021-12-28 21:55:00|495.92|493.12|496|493.2|496.09|493.29|495.59|492.79|0
1640728800000|2021-12-28 22:00:00|495.87|493.07|495.94|493.14|496.16|493.36|495.87|493.07|0
1640729100000|2021-12-28 22:05:00|495.99|493.19|495.7|492.9|495.99|493.19|495.7|492.9|0
1640729400000|2021-12-28 22:10:00|495.82|493.02|495.63|492.83|495.82|493.02|495.6|492.8|0
1640729700000|2021-12-28 22:15:00|495.62|492.82|495.39|492.59|495.77|492.97|495.1|492.3|0
1640730000000|2021-12-28 22:20:00|495.46|492.66|495.36|492.56|495.67|492.87|495.36|492.56|0
1640730300000|2021-12-28 22:25:00|495.41|492.61|495.24|492.44|495.41|492.61|495.24|492.44|0
1640730600000|2021-12-28 22:30:00|495.34|492.54|495.36|492.56|495.45|492.65|495.24|492.44|0
1640730900000|2021-12-28 22:35:00|495.31|492.51|495.33|492.53|495.33|492.53|495.31|492.51|0
1640731200000|2021-12-28 22:40:00|495.31|492.51|495.23|492.43|495.31|492.51|495.19|492.39|0
1640731500000|2021-12-28 22:45:00|495.28|492.48|495.33|492.53|495.33|492.53|495.26|492.46|0
1640731800000|2021-12-28 22:50:00|495.35|492.55|495.4|492.6|495.44|492.64|495.33|492.53|0
1640732100000|2021-12-28 22:55:00|495.35|492.55|495.56|492.76|495.56|492.76|495.3|492.5|0
1640732400000|2021-12-28 23:00:00|495.68|492.88|496.22|493.42|497.29|494.49|495.68|492.88|0
1640732700000|2021-12-28 23:05:00|496.39|493.59|497.04|494.24|497.86|495.06|496.39|493.59|0
1640733000000|2021-12-28 23:10:00|497.21|494.41|496.55|493.75|497.45|494.65|496.55|493.75|0
1640733300000|2021-12-28 23:15:00|496.71|493.91|497.86|495.06|498.68|495.88|496.71|493.91|0
1640733600000|2021-12-28 23:20:00|497.69|494.89|498.68|495.88|498.68|495.88|497.53|494.73|0
1640733900000|2021-12-28 23:25:00|498.19|495.39|498.18|495.38|498.43|495.63|498.02|495.22|0
1640734200000|2021-12-28 23:30:00|498.35|495.55|498.68|495.88|498.84|496.04|498.18|495.38|0
1640734500000|2021-12-28 23:35:00|498.51|495.71|498.67|495.87|498.84|496.04|498.18|495.38|0
1640734800000|2021-12-28 23:40:00|498.75|495.95|498.84|496.04|499|496.2|498.34|495.54|0
1640735100000|2021-12-28 23:45:00|499|496.2|499.99|497.19|500.15|497.35|499|496.2|0
1640735400000|2021-12-28 23:50:00|499.82|497.02|499.82|497.02|499.99|497.19|499.49|496.69|0
1640735700000|2021-12-28 23:55:00|499.66|496.86|499.32|496.52|499.66|496.86|499.16|496.36|0
1640736000000|2021-12-29 00:00:00|499.16|496.36|498.83|496.03|500.31|497.51|498.17|495.37|0
1640736300000|2021-12-29 00:05:00|498.74|495.94|499.65|496.85|500.31|497.51|498.74|495.94|0
1640736600000|2021-12-29 00:10:00|499.81|497.01|499.23|496.43|499.98|497.18|499.15|496.35|0
1640736900000|2021-12-29 00:15:00|499.32|496.52|498.82|496.02|499.32|496.52|498.49|495.69|0
1640737200000|2021-12-29 00:20:00|498.73|495.93|498.98|496.18|499.81|497.01|498.66|495.86|0
1640737500000|2021-12-29 00:25:00|499.06|496.26|498.82|496.02|499.15|496.35|498.32|495.52|0
1640737800000|2021-12-29 00:30:00|498.65|495.85|497.99|495.19|498.73|495.93|497.83|495.03|0
1640738100000|2021-12-29 00:35:00|498.07|495.27|497.99|495.19|498.23|495.43|497.82|495.02|0
1640738400000|2021-12-29 00:40:00|498.15|495.35|498.48|495.68|498.48|495.68|497.99|495.19|0
1640738700000|2021-12-29 00:45:00|498.65|495.85|498.81|496.01|498.97|496.17|498.48|495.68|0
1640739000000|2021-12-29 00:50:00|498.97|496.17|498.72|495.92|498.97|496.17|498.48|495.68|0
1640739300000|2021-12-29 00:55:00|498.64|495.84|499.79|496.99|499.79|496.99|498.64|495.84|0
1640739600000|2021-12-29 01:00:00|499.71|496.91|499.79|496.99|500.29|497.49|499.46|496.66|0
1640739900000|2021-12-29 01:05:00|499.95|497.15|500.12|497.32|500.61|497.81|499.95|497.15|0
1640740200000|2021-12-29 01:10:00|499.95|497.15|499.62|496.82|500.61|497.81|499.46|496.66|0
1640740500000|2021-12-29 01:15:00|499.7|496.9|498.14|495.34|499.95|497.15|497.81|495.01|0
1640740800000|2021-12-29 01:20:00|497.97|495.17|498.46|495.66|498.96|496.16|497.97|495.17|0
1640741100000|2021-12-29 01:25:00|498.54|495.74|498.63|495.83|499.12|496.32|498.46|495.66|0
1640741400000|2021-12-29 01:30:00|498.46|495.66|495.01|492.21|498.46|495.66|494.76|491.96|0
1640741700000|2021-12-29 01:35:00|495.09|492.29|495.33|492.53|495.99|493.19|494.84|492.04|0
1640742000000|2021-12-29 01:40:00|495.17|492.37|495.33|492.53|495.83|493.03|494.75|491.95|0
1640742300000|2021-12-29 01:45:00|495.41|492.61|495.33|492.53|495.49|492.69|494.67|491.87|0
1640742600000|2021-12-29 01:50:00|495.16|492.36|495.33|492.53|495.98|493.18|494.84|492.04|0
1640742900000|2021-12-29 01:55:00|495.49|492.69|493.36|490.56|495.49|492.69|493.03|490.23|0
1640743200000|2021-12-29 02:00:00|493.27|490.47|493.03|490.23|493.36|490.56|492.37|489.57|0
1640743500000|2021-12-29 02:05:00|492.94|490.14|493.52|490.72|493.52|490.72|492.53|489.73|0
1640743800000|2021-12-29 02:10:00|493.43|490.63|493.68|490.88|493.84|491.04|493.35|490.55|0
1640744100000|2021-12-29 02:15:00|493.84|491.04|493.51|490.71|494.17|491.37|493.51|490.71|0
1640744400000|2021-12-29 02:20:00|493.68|490.88|493.84|491.04|494|491.2|493.67|490.87|0
1640744700000|2021-12-29 02:25:00|493.92|491.12|493.83|491.03|494|491.2|493.18|490.38|0
1640745000000|2021-12-29 02:30:00|493.67|490.87|494.49|491.69|494.49|491.69|493.51|490.71|0
1640745300000|2021-12-29 02:35:00|494.65|491.85|495.64|492.84|495.8|493|494.32|491.52|0
1640745600000|2021-12-29 02:40:00|495.47|492.67|495.55|492.75|495.71|492.91|494.98|492.18|0
1640745900000|2021-12-29 02:45:00|495.47|492.67|495.3|492.5|495.63|492.83|494.97|492.17|0
1640746200000|2021-12-29 02:50:00|495.14|492.34|496.29|493.49|496.45|493.65|494.97|492.17|0
1640746500000|2021-12-29 02:55:00|496.45|493.65|496.61|493.81|496.61|493.81|495.96|493.16|0
1640746800000|2021-12-29 03:00:00|496.53|493.73|496.12|493.32|496.61|493.81|496.12|493.32|0
1640747100000|2021-12-29 03:05:00|496.2|493.4|496.61|493.81|496.77|493.97|496.12|493.32|0
1640747400000|2021-12-29 03:10:00|496.77|493.97|497.1|494.3|497.59|494.79|496.77|493.97|0
1640747700000|2021-12-29 03:15:00|497.01|494.21|496.6|493.8|497.1|494.3|496.44|493.64|0
1640748000000|2021-12-29 03:20:00|496.77|493.97|496.6|493.8|496.77|493.97|496.27|493.47|0
1640748300000|2021-12-29 03:25:00|496.44|493.64|495.78|492.98|496.52|493.72|495.29|492.49|0
1640748600000|2021-12-29 03:30:00|495.94|493.14|497|494.2|497.58|494.78|495.94|493.14|0
1640748900000|2021-12-29 03:35:00|497.09|494.29|496.76|493.96|497.09|494.29|496.6|493.8|0
1640749200000|2021-12-29 03:40:00|496.67|493.87|497.16|494.36|497.42|494.62|496.59|493.79|0
1640749500000|2021-12-29 03:45:00|497.09|494.29|497.16|494.36|497.58|494.78|496.92|494.12|0
1640749800000|2021-12-29 03:50:00|497.08|494.28|497.49|494.69|498.07|495.27|497.08|494.28|0
1640750100000|2021-12-29 03:55:00|497.58|494.78|497.41|494.61|497.58|494.78|496.92|494.12|0
1640750400000|2021-12-29 04:00:00|497.24|494.44|496.91|494.11|497.32|494.52|496.91|494.11|0
1640750700000|2021-12-29 04:05:00|496.75|493.95|497.08|494.28|497.41|494.61|496.75|493.95|0
1640751000000|2021-12-29 04:10:00|497.07|494.27|496.25|493.45|497.24|494.44|496.25|493.45|0
1640751300000|2021-12-29 04:15:00|496.42|493.62|496.58|493.78|496.58|493.78|496.25|493.45|0
1640751600000|2021-12-29 04:20:00|496.41|493.61|496.74|493.94|496.91|494.11|496.41|493.61|0
1640751900000|2021-12-29 04:25:00|496.58|493.78|496.41|493.61|496.9|494.1|496.25|493.45|0
1640752200000|2021-12-29 04:30:00|496.57|493.77|496.9|494.1|496.9|494.1|496.41|493.61|0
1640752500000|2021-12-29 04:35:00|496.98|494.18|496.73|493.93|497.23|494.43|496.65|493.85|0
1640752800000|2021-12-29 04:40:00|496.9|494.1|496.9|494.1|497.23|494.43|496.73|493.93|0
1640753100000|2021-12-29 04:45:00|497.06|494.26|496.73|493.93|497.06|494.26|496.73|493.93|0
1640753400000|2021-12-29 04:50:00|496.89|494.09|497.38|494.58|497.39|494.59|496.89|494.09|0
1640753700000|2021-12-29 04:55:00|497.3|494.5|497.22|494.42|497.38|494.58|497.05|494.25|0
1640754000000|2021-12-29 05:00:00|497.13|494.33|496.72|493.92|497.13|494.33|496.56|493.76|0
1640754300000|2021-12-29 05:05:00|496.89|494.09|497.21|494.41|497.38|494.58|496.72|493.92|0
1640754600000|2021-12-29 05:10:00|497.05|494.25|497.21|494.41|497.54|494.74|497.05|494.25|0
1640754900000|2021-12-29 05:15:00|497.38|494.58|497.7|494.9|497.87|495.07|497.37|494.57|0
1640755200000|2021-12-29 05:20:00|497.54|494.74|497.04|494.24|497.7|494.9|497.04|494.24|0
1640755500000|2021-12-29 05:25:00|496.88|494.08|495.73|492.93|497.04|494.24|495.73|492.93|0
1640755800000|2021-12-29 05:30:00|495.89|493.09|496.87|494.07|497.04|494.24|495.56|492.76|0
1640756100000|2021-12-29 05:35:00|496.95|494.15|499.18|496.38|499.18|496.38|496.87|494.07|0
1640756400000|2021-12-29 05:40:00|499.01|496.21|499.17|496.37|499.17|496.37|498.68|495.88|0
1640756700000|2021-12-29 05:45:00|499.34|496.54|499.67|496.87|499.83|497.03|499.17|496.37|0
1640757000000|2021-12-29 05:50:00|499.5|496.7|499.25|496.45|499.5|496.7|499.09|496.29|0
1640757300000|2021-12-29 05:55:00|499.33|496.53|498.92|496.12|499.33|496.53|498.67|495.87|0
1640757600000|2021-12-29 06:00:00|499|496.2|498.84|496.04|499.83|497.03|498.34|495.54|0
1640757900000|2021-12-29 06:05:00|498.75|495.95|498.34|495.54|498.84|496.04|498.01|495.21|0
1640758200000|2021-12-29 06:10:00|498.5|495.7|496.86|494.06|498.67|495.87|496.86|494.06|0
1640758500000|2021-12-29 06:15:00|497.02|494.22|497.18|494.38|497.51|494.71|496.94|494.14|0
1640758800000|2021-12-29 06:20:00|497.51|494.71|497.84|495.04|498|495.2|497.18|494.38|0
1640759100000|2021-12-29 06:25:00|497.75|494.95|497.92|495.12|498|495.2|497.67|494.87|0
1640759400000|2021-12-29 06:30:00|498|495.2|498.33|495.53|498.74|495.94|498|495.2|0
1640759700000|2021-12-29 06:35:00|498.24|495.44|498.33|495.53|498.66|495.86|498|495.2|0
1640760000000|2021-12-29 06:40:00|498.41|495.61|498.32|495.52|498.57|495.77|498.16|495.36|0
1640760300000|2021-12-29 06:45:00|498.4|495.6|498.32|495.52|498.49|495.69|498.16|495.36|0
1640760600000|2021-12-29 06:50:00|498.49|495.69|498.48|495.68|498.49|495.69|498.32|495.52|0
1640760900000|2021-12-29 06:55:00|498.65|495.85|498.65|495.85|498.98|496.18|498.48|495.68|0
1640761200000|2021-12-29 07:00:00|498.81|496.01|499.47|496.67|499.63|496.83|498.65|495.85|0
1640761500000|2021-12-29 07:05:00|499.63|496.83|499.3|496.5|499.96|497.16|499.14|496.34|0
1640761800000|2021-12-29 07:10:00|499.14|496.34|499.79|496.99|499.96|497.16|499.14|496.34|0
1640762100000|2021-12-29 07:15:00|499.96|497.16|499.67|496.87|501.07|498.27|499.43|496.63|0
1640762400000|2021-12-29 07:20:00|499.59|496.79|499.34|496.54|500.5|497.7|499.18|496.38|0
1640762700000|2021-12-29 07:25:00|499.18|496.38|499.17|496.37|499.25|496.45|498.84|496.04|0
1640763000000|2021-12-29 07:30:00|499.01|496.21|498.35|495.55|499.09|496.29|498.18|495.38|0
1640763300000|2021-12-29 07:35:00|498.26|495.46|499|496.2|499|496.2|498.18|495.38|0
1640763600000|2021-12-29 07:40:00|498.92|496.12|499.41|496.61|500.16|497.36|498.92|496.12|0
1640763900000|2021-12-29 07:45:00|499.33|496.53|499.82|497.02|500.32|497.52|499.33|496.53|0
1640764200000|2021-12-29 07:50:00|499.9|497.1|499.99|497.19|500.32|497.52|499.66|496.86|0
1640764500000|2021-12-29 07:55:00|500.15|497.35|500.48|497.68|500.98|498.18|499.82|497.02|0
1640764800000|2021-12-29 08:00:00|500.32|497.52|499.24|496.44|500.81|498.01|498.83|496.03|0
1640765100000|2021-12-29 08:05:00|498.79|496.39|499.04|496.64|500.28|497.88|498.63|496.23|0
1640765400000|2021-12-29 08:10:00|499.12|496.72|498.29|495.89|499.2|496.8|497.97|495.57|0
1640765700000|2021-12-29 08:15:00|498.13|495.73|498.13|495.73|499.45|497.05|497.96|495.56|0
1640766000000|2021-12-29 08:20:00|498.29|495.89|498.95|496.55|499.45|497.05|498.29|495.89|0
1640766300000|2021-12-29 08:25:00|498.78|496.38|498.95|496.55|499.61|497.21|498.78|496.38|0
1640766600000|2021-12-29 08:30:00|498.78|496.38|499.77|497.37|500.1|497.7|498.12|495.72|0
1640766900000|2021-12-29 08:35:00|499.94|497.54|500.01|497.61|500.1|497.7|499.6|497.2|0
1640767200000|2021-12-29 08:40:00|499.93|497.53|500.26|497.86|500.43|498.03|499.77|497.37|0
1640767500000|2021-12-29 08:45:00|500.1|497.7|500.09|497.69|500.59|498.19|499.77|497.37|0
1640767800000|2021-12-29 08:50:00|500.26|497.86|499.43|497.03|500.42|498.02|499.27|496.87|0
1640768100000|2021-12-29 08:55:00|499.27|496.87|499.43|497.03|500.09|497.69|499.26|496.86|0
1640768400000|2021-12-29 09:00:00|499.26|496.86|500.42|498.02|500.58|498.18|499.26|496.86|0
1640768700000|2021-12-29 09:05:00|500.58|498.18|499.09|496.69|500.58|498.18|498.77|496.37|0
1640769000000|2021-12-29 09:10:00|499.01|496.61|498.93|496.53|499.59|497.19|498.93|496.53|0
1640769300000|2021-12-29 09:15:00|498.76|496.36|498.76|496.36|498.93|496.53|498.6|496.2|0
1640769600000|2021-12-29 09:20:00|498.68|496.28|498.76|496.36|498.84|496.44|498.27|495.87|0
1640769900000|2021-12-29 09:25:00|498.43|496.03|499.75|497.35|499.75|497.35|498.43|496.03|0
1640770200000|2021-12-29 09:30:00|499.58|497.18|499.58|497.18|499.99|497.59|499.41|497.01|0
1640770500000|2021-12-29 09:35:00|499.74|497.34|499.74|497.34|499.91|497.51|499.58|497.18|0
1640770800000|2021-12-29 09:40:00|499.58|497.18|499.74|497.34|500.24|497.84|499.58|497.18|0
1640771100000|2021-12-29 09:45:00|499.9|497.5|499.74|497.34|499.9|497.5|499.57|497.17|0
1640771400000|2021-12-29 09:50:00|499.9|497.5|499.74|497.34|500.07|497.67|499.41|497.01|0
1640771700000|2021-12-29 09:55:00|499.81|497.41|500.06|497.66|500.06|497.66|499.57|497.17|0
1640772000000|2021-12-29 10:00:00|499.9|497.5|500.39|497.99|501.05|498.65|499.9|497.5|0
1640772300000|2021-12-29 10:05:00|500.31|497.91|499.73|497.33|500.89|498.49|499.56|497.16|0
1640772600000|2021-12-29 10:10:00|499.56|497.16|499.4|497|499.73|497.33|499.23|496.83|0
1640772900000|2021-12-29 10:15:00|499.31|496.91|499.23|496.83|499.73|497.33|498.9|496.5|0
1640773200000|2021-12-29 10:20:00|499.39|496.99|498.9|496.5|499.56|497.16|498.57|496.17|0
1640773500000|2021-12-29 10:25:00|498.81|496.41|499.23|496.83|499.39|496.99|498.81|496.41|0
1640773800000|2021-12-29 10:30:00|499.14|496.74|499.06|496.66|499.23|496.83|498.89|496.49|0
1640774100000|2021-12-29 10:35:00|498.97|496.57|498.73|496.33|499.06|496.66|498.56|496.16|0
1640774400000|2021-12-29 10:40:00|499.06|496.66|499.22|496.82|499.39|496.99|498.89|496.49|0
1640774700000|2021-12-29 10:45:00|499.71|497.31|499.46|497.06|499.88|497.48|499.22|496.82|0
1640775000000|2021-12-29 10:50:00|499.55|497.15|497.9|495.5|499.55|497.15|497.73|495.33|0
1640775300000|2021-12-29 10:55:00|497.97|495.57|498.88|496.48|499.05|496.65|497.97|495.57|0
1640775600000|2021-12-29 11:00:00|497.4|495|497.64|495.24|498.06|495.66|497.31|494.91|0
1640775900000|2021-12-29 11:05:00|497.56|495.16|496.57|494.17|497.56|495.16|496.24|493.84|0
1640776200000|2021-12-29 11:10:00|496.41|494.01|496.9|494.5|497.23|494.83|496.41|494.01|0
1640776500000|2021-12-29 11:15:00|496.98|494.58|496.07|493.67|496.98|494.58|495.91|493.51|0
1640776800000|2021-12-29 11:20:00|495.91|493.51|496.73|494.33|496.73|494.33|495.58|493.18|0
1640777100000|2021-12-29 11:25:00|496.81|494.41|495.41|493.01|497.06|494.66|495.41|493.01|0
1640777400000|2021-12-29 11:30:00|495.25|492.85|496.07|493.67|496.07|493.67|495.25|492.85|0
1640777700000|2021-12-29 11:35:00|495.9|493.5|495.74|493.34|495.9|493.5|495.41|493.01|0
1640778000000|2021-12-29 11:40:00|495.81|493.41|495.73|493.33|496.06|493.66|495.73|493.33|0
1640778300000|2021-12-29 11:45:00|495.57|493.17|495.57|493.17|495.9|493.5|495.4|493|0
1640778600000|2021-12-29 11:50:00|495.4|493|495.4|493|495.73|493.33|495.4|493|0
1640778900000|2021-12-29 11:55:00|495.24|492.84|496.06|493.66|496.06|493.66|495.07|492.67|0
1640779200000|2021-12-29 12:00:00|495.89|493.49|495.4|493|496.06|493.66|495.23|492.83|0
1640779500000|2021-12-29 12:05:00|495.23|492.83|494.08|491.68|495.4|493|493.92|491.52|0
1640779800000|2021-12-29 12:10:00|493.92|491.52|494.57|492.17|494.9|492.5|493.59|491.19|0
1640780100000|2021-12-29 12:15:00|494.41|492.01|495.06|492.66|495.23|492.83|494.41|492.01|0
1640780400000|2021-12-29 12:20:00|495.14|492.74|495.22|492.82|495.39|492.99|494.4|492|0
1640780700000|2021-12-29 12:25:00|495.06|492.66|495.88|493.48|495.88|493.48|495.06|492.66|0
1640781000000|2021-12-29 12:30:00|495.71|493.31|494.4|492|495.71|493.31|494.23|491.83|0
1640781300000|2021-12-29 12:35:00|494.48|492.08|495.22|492.82|495.71|493.31|494.4|492|0
1640781600000|2021-12-29 12:40:00|495.05|492.65|495.38|492.98|495.54|493.14|495.05|492.65|0
1640781900000|2021-12-29 12:45:00|495.21|492.81|494.72|492.32|495.21|492.81|494.23|491.83|0
1640782200000|2021-12-29 12:50:00|494.56|492.16|494.55|492.15|495.05|492.65|494.39|491.99|0
1640782500000|2021-12-29 12:55:00|494.39|491.99|493.57|491.17|494.55|492.15|493.4|491|0
1640782800000|2021-12-29 13:00:00|493.89|491.49|493.07|490.67|494.06|491.66|492.91|490.51|0
1640783100000|2021-12-29 13:05:00|493.4|491|493.89|491.49|494.06|491.66|493.23|490.83|0
1640783400000|2021-12-29 13:10:00|494.05|491.65|494.22|491.82|494.71|492.31|493.89|491.49|0
1640783700000|2021-12-29 13:15:00|494.38|491.98|494.54|492.14|494.71|492.31|494.21|491.81|0
1640784000000|2021-12-29 13:20:00|494.38|491.98|493.06|490.66|494.54|492.14|492.9|490.5|0
1640784300000|2021-12-29 13:25:00|493.23|490.83|491.4|489|493.55|491.15|490.91|488.51|0
1640784600000|2021-12-29 13:30:00|491.89|489.49|491.89|489.49|492.95|490.55|491.56|489.16|0
1640784900000|2021-12-29 13:35:00|492.05|489.65|490.25|487.85|492.05|489.65|490.25|487.85|0
1640785200000|2021-12-29 13:40:00|490.58|488.18|491.07|488.67|491.72|489.32|490.58|488.18|0
1640785500000|2021-12-29 13:45:00|490.74|488.34|491.88|489.48|492.05|489.65|490.74|488.34|0
1640785800000|2021-12-29 13:50:00|491.72|489.32|492.7|490.3|493.2|490.8|491.39|488.99|0
1640786100000|2021-12-29 13:55:00|492.87|490.47|493.03|490.63|493.36|490.96|492.37|489.97|0
1640786400000|2021-12-29 14:00:00|492.86|490.46|495.33|492.93|495.49|493.09|492.86|490.46|0
1640786700000|2021-12-29 14:05:00|495.24|492.84|495.65|493.25|495.98|493.58|494.5|492.1|0
1640787000000|2021-12-29 14:10:00|495.82|493.42|495.49|493.09|495.98|493.58|495|492.6|0
1640787300000|2021-12-29 14:15:00|495.82|493.42|495.81|493.41|496.31|493.91|494.83|492.43|0
1640787600000|2021-12-29 14:20:00|495.65|493.25|494.82|492.42|495.65|493.25|494.82|492.42|0
1640787900000|2021-12-29 14:25:00|494.66|492.26|493.67|491.27|495.32|492.92|493.67|491.27|0
1640788200000|2021-12-29 14:30:00|494.33|491.93|496.55|494.15|497.13|494.73|493.84|491.44|0
1640788500000|2021-12-29 14:35:00|496.47|494.07|497.45|495.05|498.11|495.71|495.72|493.32|0
1640788800000|2021-12-29 14:40:00|497.78|495.38|496.13|493.73|501.09|498.69|495.97|493.57|0
1640789100000|2021-12-29 14:45:00|496.63|494.23|497.61|495.21|498.11|495.71|494.49|492.09|0
1640789400000|2021-12-29 14:50:00|497.45|495.05|499.43|497.03|500.09|497.69|496.62|494.22|0
1640789700000|2021-12-29 14:55:00|499.26|496.86|497.44|495.04|499.43|497.03|496.13|493.73|0
1640790000000|2021-12-29 15:00:00|498.1|495.7|496.29|493.89|498.27|495.87|495.96|493.56|0
1640790300000|2021-12-29 15:05:00|496.12|493.72|497.11|494.71|497.61|495.21|495.14|492.74|0
1640790600000|2021-12-29 15:10:00|496.95|494.55|490.21|487.81|497.61|495.21|489.23|486.83|0
1640790900000|2021-12-29 15:15:00|490.04|487.64|491.19|488.79|491.84|489.44|486.94|484.54|0
1640791200000|2021-12-29 15:20:00|490.86|488.46|493.48|491.08|493.48|491.08|490.53|488.13|0
1640791500000|2021-12-29 15:25:00|492.99|490.59|491.35|488.95|493.32|490.92|490.69|488.29|0
1640791800000|2021-12-29 15:30:00|491.51|489.11|493.15|490.75|493.15|490.75|490.2|487.8|0
1640792100000|2021-12-29 15:35:00|492.82|490.42|492.33|489.93|492.99|490.59|491.34|488.94|0
1640792400000|2021-12-29 15:40:00|492|489.6|495.28|492.88|496.27|493.87|491.67|489.27|0
1640792700000|2021-12-29 15:45:00|494.79|492.39|495.61|493.21|496.44|494.04|494.79|492.39|0
1640793000000|2021-12-29 15:50:00|495.69|493.29|496.1|493.7|496.1|493.7|493.96|491.56|0
1640793300000|2021-12-29 15:55:00|495.94|493.54|495.11|492.71|496.1|493.7|494.46|492.06|0
1640793600000|2021-12-29 16:00:00|494.95|492.55|496.1|493.7|496.1|493.7|493.96|491.56|0
1640793900000|2021-12-29 16:05:00|495.93|493.53|495.11|492.71|496.43|494.03|494.94|492.54|0
1640794200000|2021-12-29 16:10:00|494.94|492.54|492.64|490.24|494.94|492.54|492.48|490.08|0
1640794500000|2021-12-29 16:15:00|492.81|490.41|493.95|491.55|494.12|491.72|492.8|490.4|0
1640794800000|2021-12-29 16:20:00|494.28|491.88|493.46|491.06|494.94|492.54|493.46|491.06|0
1640795100000|2021-12-29 16:25:00|493.29|490.89|491.65|489.25|493.62|491.22|491.32|488.92|0
1640795400000|2021-12-29 16:30:00|491.16|488.76|491.81|489.41|491.98|489.58|490.01|487.61|0
1640795700000|2021-12-29 16:35:00|491.98|489.58|491.32|488.92|492.47|490.07|490.66|488.26|0
1640796000000|2021-12-29 16:40:00|491.15|488.75|491.81|489.41|492.46|490.06|490.66|488.26|0
1640796300000|2021-12-29 16:45:00|491.97|489.57|492.63|490.23|492.95|490.55|491.15|488.75|0
1640796600000|2021-12-29 16:50:00|492.46|490.06|490.98|488.58|493.12|490.72|490.98|488.58|0
1640796900000|2021-12-29 16:55:00|490.82|488.42|490.82|488.42|492.13|489.73|490.33|487.93|0
1640797200000|2021-12-29 17:00:00|490.65|488.25|490.98|488.58|491.31|488.91|489.67|487.27|0
1640797500000|2021-12-29 17:05:00|490.82|488.42|489.99|487.59|491.47|489.07|489.67|487.27|0
1640797800000|2021-12-29 17:10:00|489.83|487.43|489.5|487.1|490.49|488.09|489.17|486.77|0
1640798100000|2021-12-29 17:15:00|489.34|486.94|489.66|487.26|489.99|487.59|488.68|486.28|0
1640798400000|2021-12-29 17:20:00|489.83|487.43|489.33|486.93|490.32|487.92|489.33|486.93|0
1640798700000|2021-12-29 17:25:00|489.17|486.77|488.68|486.28|489.5|487.1|488.35|485.95|0
1640799000000|2021-12-29 17:30:00|488.76|486.36|488.84|486.44|489|486.6|488.02|485.62|0
1640799300000|2021-12-29 17:35:00|489|486.6|491.13|488.73|491.13|488.73|489|486.6|0
1640799600000|2021-12-29 17:40:00|490.96|488.56|490.63|488.23|491.13|488.73|490.55|488.15|0
1640799900000|2021-12-29 17:45:00|490.55|488.15|490.47|488.07|490.63|488.23|489.65|487.25|0
1640800200000|2021-12-29 17:50:00|490.3|487.9|491.12|488.72|491.29|488.89|490.3|487.9|0
1640800500000|2021-12-29 17:55:00|491.29|488.89|491.78|489.38|491.94|489.54|491.12|488.72|0
1640800800000|2021-12-29 18:00:00|491.94|489.54|493.41|491.01|493.42|491.02|491.61|489.21|0
1640801100000|2021-12-29 18:05:00|493.25|490.85|493.91|491.51|493.98|491.58|493.09|490.69|0
1640801400000|2021-12-29 18:10:00|493.74|491.34|492.26|489.86|493.74|491.34|491.44|489.04|0
1640801700000|2021-12-29 18:15:00|492.09|489.69|492.09|489.69|492.26|489.86|491.43|489.03|0
1640802000000|2021-12-29 18:20:00|491.93|489.53|490.45|488.05|491.93|489.53|490.28|487.88|0
1640802300000|2021-12-29 18:25:00|490.61|488.21|490.28|487.88|490.94|488.54|490.12|487.72|0
1640802600000|2021-12-29 18:30:00|490.44|488.04|490.94|488.54|491.76|489.36|490.28|487.88|0
1640802900000|2021-12-29 18:35:00|491.1|488.7|489.95|487.55|491.26|488.86|489.46|487.06|0
1640803200000|2021-12-29 18:40:00|490.11|487.71|490.77|488.37|490.77|488.37|490.11|487.71|0
1640803500000|2021-12-29 18:45:00|490.93|488.53|490.93|488.53|491.26|488.86|490.44|488.04|0
1640803800000|2021-12-29 18:50:00|490.76|488.36|492.24|489.84|492.24|489.84|490.27|487.87|0
1640804100000|2021-12-29 18:55:00|492.08|489.68|493.06|490.66|493.72|491.32|491.75|489.35|0
1640804400000|2021-12-29 19:00:00|492.9|490.5|492.4|490|492.9|490.5|492.07|489.67|0
1640804700000|2021-12-29 19:05:00|492.57|490.17|492.73|490.33|492.89|490.49|492.4|490|0
1640805000000|2021-12-29 19:10:00|492.89|490.49|494.21|491.81|494.21|491.81|492.73|490.33|0
1640805300000|2021-12-29 19:15:00|494.04|491.64|494.21|491.81|494.37|491.97|493.55|491.15|0
1640805600000|2021-12-29 19:20:00|494.04|491.64|493.54|491.14|494.53|492.13|493.54|491.14|0
1640805900000|2021-12-29 19:25:00|493.38|490.98|494.04|491.64|494.37|491.97|493.38|490.98|0
1640806200000|2021-12-29 19:30:00|493.87|491.47|494.53|492.13|494.69|492.29|493.87|491.47|0
1640806500000|2021-12-29 19:35:00|494.69|492.29|494.69|492.29|495.19|492.79|494.36|491.96|0
1640806800000|2021-12-29 19:40:00|494.77|492.37|494.03|491.63|494.77|492.37|493.37|490.97|0
1640807100000|2021-12-29 19:45:00|494.19|491.79|494.19|491.79|494.19|491.79|493.86|491.46|0
1640807400000|2021-12-29 19:50:00|494.36|491.96|495.34|492.94|495.67|493.27|494.19|491.79|0
1640807700000|2021-12-29 19:55:00|495.18|492.78|495.67|493.27|495.84|493.44|495.18|492.78|0
1640808000000|2021-12-29 20:00:00|495.51|493.11|495.17|492.77|495.51|493.11|494.19|491.79|0
1640808300000|2021-12-29 20:05:00|495.01|492.61|496.33|493.93|496.33|493.93|494.68|492.28|0
1640808600000|2021-12-29 20:10:00|496.16|493.76|496.16|493.76|496.66|494.26|495.83|493.43|0
1640808900000|2021-12-29 20:15:00|496|493.6|497.31|494.91|497.64|495.24|495.66|493.26|0
1640809200000|2021-12-29 20:20:00|497.15|494.75|496.82|494.42|497.31|494.91|496.16|493.76|0
1640809500000|2021-12-29 20:25:00|496.9|494.5|497.81|495.41|497.97|495.57|496.65|494.25|0
1640809800000|2021-12-29 20:30:00|497.97|495.57|500.12|497.72|500.45|498.05|497.8|495.4|0
1640810100000|2021-12-29 20:35:00|500.29|497.89|499.12|496.72|500.62|498.22|498.79|496.39|0
1640810400000|2021-12-29 20:40:00|499.29|496.89|498.79|496.39|500.12|497.72|498.46|496.06|0
1640810700000|2021-12-29 20:45:00|498.96|496.56|500.61|498.21|501.27|498.87|498.79|496.39|0
1640811000000|2021-12-29 20:50:00|501.44|499.04|498.62|496.22|501.61|499.21|498.46|496.06|0
1640811300000|2021-12-29 20:55:00|498.46|496.06|494.66|492.26|498.46|496.06|494.49|492.09|0
1640811600000|2021-12-29 21:00:00|494.82|492.42|494|491.6|495.98|493.58|493.67|491.27|0
1640811900000|2021-12-29 21:05:00|494.17|491.77|494.33|491.93|495.16|492.76|494|491.6|0
1640812200000|2021-12-29 21:10:00|494.49|492.09|492.35|489.95|494.49|492.09|492.35|489.95|0
1640812500000|2021-12-29 21:15:00|492.71|489.91|493.37|490.57|493.37|490.57|492.63|489.83|0
1640812800000|2021-12-29 21:20:00|493.2|490.4|493.37|490.57|493.7|490.9|493.2|490.4|0
1640813100000|2021-12-29 21:25:00|493.53|490.73|493.04|490.24|493.7|490.9|493.04|490.24|0
1640813400000|2021-12-29 21:30:00|493.03|490.23|493.2|490.4|493.36|490.56|493.03|490.23|0
1640813700000|2021-12-29 21:35:00|493.03|490.23|493.2|490.4|493.53|490.73|493.03|490.23|0
1640814000000|2021-12-29 21:40:00|493.03|490.23|493.03|490.23|493.2|490.4|492.7|489.9|0
1640814300000|2021-12-29 21:45:00|493.19|490.39|493.03|490.23|493.19|490.39|492.86|490.06|0
1640814600000|2021-12-29 21:50:00|493.19|490.39|492.53|489.73|493.19|490.39|492.53|489.73|0
1640814900000|2021-12-29 21:55:00|492.37|489.57|492.77|489.97|493.1|490.3|492.37|489.57|0
1640815200000|2021-12-29 22:00:00|493.09|490.29|493.19|490.39|493.24|490.44|493.07|490.27|0
1640815500000|2021-12-29 22:05:00|493.09|490.29|493.33|490.53|493.35|490.55|493.09|490.29|0
1640815800000|2021-12-29 22:10:00|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1640816100000|2021-12-29 22:15:00|493.25|490.45|493.35|490.55|493.35|490.55|493.25|490.45|0
1640816400000|2021-12-29 22:20:00|493.45|490.65|493.45|490.65|493.52|490.72|493.45|490.65|0
1640816700000|2021-12-29 22:25:00|493.47|490.67|493.46|490.66|493.49|490.69|493.46|490.66|0
1640817000000|2021-12-29 22:30:00|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1640817300000|2021-12-29 22:35:00|493.46|490.66|493.22|490.42|493.51|490.71|493.2|490.4|0
1640817600000|2021-12-29 22:40:00|493.2|490.4|493.29|490.49|493.31|490.51|493.19|490.39|0
1640817900000|2021-12-29 22:45:00|493.31|490.51|493.12|490.32|493.31|490.51|492.98|490.18|0
1640818200000|2021-12-29 22:50:00|493.19|490.39|493.12|490.32|493.31|490.51|493.12|490.32|0
1640818500000|2021-12-29 22:55:00|493.22|490.42|493.12|490.32|493.22|490.42|493.12|490.32|0
1640818800000|2021-12-29 23:00:00|493.74|490.94|490.11|487.31|494.65|491.85|490.11|487.31|0
1640819100000|2021-12-29 23:05:00|490.03|487.23|491.02|488.22|491.02|488.22|490.03|487.23|0
1640819400000|2021-12-29 23:10:00|491.1|488.3|491.01|488.21|491.51|488.71|490.85|488.05|0
1640819700000|2021-12-29 23:15:00|491.09|488.29|490.19|487.39|491.34|488.54|490.19|487.39|0
1640820000000|2021-12-29 23:20:00|491.01|488.21|490.35|487.55|491.01|488.21|490.02|487.22|0
1640820300000|2021-12-29 23:25:00|490.52|487.72|489.94|487.14|490.52|487.72|489.53|486.73|0
1640820600000|2021-12-29 23:30:00|490.02|487.22|490.35|487.55|490.68|487.88|489.86|487.06|0
1640820900000|2021-12-29 23:35:00|490.18|487.38|491|488.2|491.17|488.37|490.1|487.3|0
1640821200000|2021-12-29 23:40:00|491.17|488.37|491.33|488.53|491.33|488.53|490.67|487.87|0
1640821500000|2021-12-29 23:45:00|491.24|488.44|491.16|488.36|491.99|489.19|491|488.2|0
1640821800000|2021-12-29 23:50:00|491.08|488.28|490.5|487.7|491.24|488.44|490.34|487.54|0
1640822100000|2021-12-29 23:55:00|490.58|487.78|490.67|487.87|491.49|488.69|490.5|487.7|0
1640822400000|2021-12-30 00:00:00|490.5|487.7|490.17|487.37|490.74|487.94|489.68|486.88|0
1640822700000|2021-12-30 00:05:00|490.01|487.21|490|487.2|490.25|487.45|489.68|486.88|0
1640823000000|2021-12-30 00:10:00|490.17|487.37|488.85|486.05|490.17|487.37|488.36|485.56|0
1640823300000|2021-12-30 00:15:00|488.69|485.89|488.69|485.89|488.85|486.05|487.54|484.74|0
1640823600000|2021-12-30 00:20:00|488.76|485.96|489.25|486.45|489.5|486.7|488.52|485.72|0
1640823900000|2021-12-30 00:25:00|489.34|486.54|489.17|486.37|489.67|486.87|488.85|486.05|0
1640824200000|2021-12-30 00:30:00|489.01|486.21|489.91|487.11|490.16|487.36|488.84|486.04|0
1640824500000|2021-12-30 00:35:00|489.83|487.03|490.48|487.68|490.48|487.68|489.74|486.94|0
1640824800000|2021-12-30 00:40:00|490.32|487.52|490.07|487.27|490.48|487.68|489.99|487.19|0
1640825100000|2021-12-30 00:45:00|490.15|487.35|490.48|487.68|490.48|487.68|489.66|486.86|0
1640825400000|2021-12-30 00:50:00|490.32|487.52|490.64|487.84|490.64|487.84|489.99|487.19|0
1640825700000|2021-12-30 00:55:00|490.48|487.68|490.64|487.84|490.81|488.01|490.31|487.51|0
1640826000000|2021-12-30 01:00:00|490.72|487.92|489.82|487.02|490.8|488|489.82|487.02|0
1640826300000|2021-12-30 01:05:00|489.98|487.18|490.14|487.34|490.47|487.67|489.81|487.01|0
1640826600000|2021-12-30 01:10:00|490.31|487.51|491.46|488.66|491.62|488.82|490.14|487.34|0
1640826900000|2021-12-30 01:15:00|491.62|488.82|492.44|489.64|492.44|489.64|491.37|488.57|0
1640827200000|2021-12-30 01:20:00|492.28|489.48|491.62|488.82|492.28|489.48|490.79|487.99|0
1640827500000|2021-12-30 01:25:00|491.78|488.98|491.78|488.98|492.11|489.31|491.61|488.81|0
1640827800000|2021-12-30 01:30:00|491.94|489.14|491.94|489.14|492.44|489.64|491.53|488.73|0
1640828100000|2021-12-30 01:35:00|491.61|488.81|493.09|490.29|493.26|490.46|491.53|488.73|0
1640828400000|2021-12-30 01:40:00|493.26|490.46|493.26|490.46|493.42|490.62|492.6|489.8|0
1640828700000|2021-12-30 01:45:00|493.42|490.62|493.25|490.45|493.58|490.78|492.93|490.13|0
1640829000000|2021-12-30 01:50:00|493.09|490.29|493.09|490.29|493.25|490.45|492.76|489.96|0
1640829300000|2021-12-30 01:55:00|493.25|490.45|493.08|490.28|493.25|490.45|492.76|489.96|0
1640829600000|2021-12-30 02:00:00|493.25|490.45|494.24|491.44|494.4|491.6|492.92|490.12|0
1640829900000|2021-12-30 02:05:00|494.07|491.27|493.74|490.94|494.07|491.27|493.74|490.94|0
1640830200000|2021-12-30 02:10:00|493.58|490.78|492.42|489.62|493.58|490.78|492.42|489.62|0
1640830500000|2021-12-30 02:15:00|492.58|489.78|492.58|489.78|492.91|490.11|492.42|489.62|0
1640830800000|2021-12-30 02:20:00|492.66|489.86|492.74|489.94|492.91|490.11|492.25|489.45|0
1640831100000|2021-12-30 02:25:00|492.91|490.11|492.66|489.86|492.91|490.11|492.58|489.78|0
1640831400000|2021-12-30 02:30:00|492.74|489.94|492.9|490.1|493.07|490.27|492.25|489.45|0
1640831700000|2021-12-30 02:35:00|492.74|489.94|492.74|489.94|492.74|489.94|492.24|489.44|0
1640832000000|2021-12-30 02:40:00|492.57|489.77|492.57|489.77|492.74|489.94|491.91|489.11|0
1640832300000|2021-12-30 02:45:00|492.41|489.61|492.73|489.93|492.9|490.1|492.41|489.61|0
1640832600000|2021-12-30 02:50:00|492.9|490.1|492.07|489.27|492.9|490.1|491.91|489.11|0
1640832900000|2021-12-30 02:55:00|491.91|489.11|491.91|489.11|492.07|489.27|491.41|488.61|0
1640833200000|2021-12-30 03:00:00|491.74|488.94|492.48|489.68|492.56|489.76|491.58|488.78|0
1640833500000|2021-12-30 03:05:00|492.4|489.6|492.23|489.43|492.48|489.68|492.07|489.27|0
1640833800000|2021-12-30 03:10:00|492.14|489.34|491.57|488.77|492.23|489.43|491.41|488.61|0
1640834100000|2021-12-30 03:15:00|491.73|488.93|491.57|488.77|491.9|489.1|491.4|488.6|0
1640834400000|2021-12-30 03:20:00|491.73|488.93|491.73|488.93|491.73|488.93|491.4|488.6|0
1640834700000|2021-12-30 03:25:00|491.57|488.77|490.9|488.1|491.57|488.77|490.9|488.1|0
1640835000000|2021-12-30 03:30:00|491.07|488.27|490.9|488.1|491.23|488.43|490.82|488.02|0
1640835300000|2021-12-30 03:35:00|491.07|488.27|491.07|488.27|491.07|488.27|490.9|488.1|0
1640835600000|2021-12-30 03:40:00|491.06|488.26|491.23|488.43|491.39|488.59|491.06|488.26|0
1640835900000|2021-12-30 03:45:00|491.39|488.59|491.06|488.26|491.56|488.76|491.06|488.26|0
1640836200000|2021-12-30 03:50:00|491.23|488.43|491.06|488.26|491.23|488.43|490.9|488.1|0
1640836500000|2021-12-30 03:55:00|491.22|488.42|490.89|488.09|491.22|488.42|490.89|488.09|0
1640836800000|2021-12-30 04:00:00|490.97|488.17|490.89|488.09|491.06|488.26|490.73|487.93|0
1640837100000|2021-12-30 04:05:00|490.8|488|491.22|488.42|491.22|488.42|490.8|488|0
1640837400000|2021-12-30 04:10:00|491.38|488.58|491.38|488.58|491.55|488.75|491.38|488.58|0
1640837700000|2021-12-30 04:15:00|491.46|488.66|491.87|489.07|492.04|489.24|491.38|488.58|0
1640838000000|2021-12-30 04:20:00|492.04|489.24|491.87|489.07|492.2|489.4|491.87|489.07|0
1640838300000|2021-12-30 04:25:00|491.7|488.9|491.78|488.98|492.03|489.23|491.54|488.74|0
1640838600000|2021-12-30 04:30:00|491.87|489.07|491.37|488.57|491.87|489.07|491.21|488.41|0
1640838900000|2021-12-30 04:35:00|491.53|488.73|491.2|488.4|491.53|488.73|491.2|488.4|0
1640839200000|2021-12-30 04:40:00|491.37|488.57|491.53|488.73|491.7|488.9|491.37|488.57|0
1640839500000|2021-12-30 04:45:00|491.45|488.65|492.02|489.22|492.02|489.22|491.28|488.48|0
1640839800000|2021-12-30 04:50:00|491.86|489.06|491.86|489.06|492.19|489.39|491.36|488.56|0
1640840100000|2021-12-30 04:55:00|491.69|488.89|492.18|489.38|492.35|489.55|491.69|488.89|0
1640840400000|2021-12-30 05:00:00|492.26|489.46|492.68|489.88|492.68|489.88|492.18|489.38|0
1640840700000|2021-12-30 05:05:00|492.51|489.71|492.18|489.38|492.51|489.71|491.85|489.05|0
1640841000000|2021-12-30 05:10:00|492.34|489.54|491.85|489.05|492.34|489.54|491.85|489.05|0
1640841300000|2021-12-30 05:15:00|492.01|489.21|492.01|489.21|492.34|489.54|491.85|489.05|0
1640841600000|2021-12-30 05:20:00|491.92|489.12|492.01|489.21|492.17|489.37|491.68|488.88|0
1640841900000|2021-12-30 05:25:00|491.84|489.04|491.68|488.88|492.01|489.21|491.35|488.55|0
1640842200000|2021-12-30 05:30:00|491.59|488.79|491.35|488.55|491.59|488.79|490.85|488.05|0
1640842500000|2021-12-30 05:35:00|491.18|488.38|491.34|488.54|491.67|488.87|490.85|488.05|0
1640842800000|2021-12-30 05:40:00|491.26|488.46|490.93|488.13|491.34|488.54|490.68|487.88|0
1640843100000|2021-12-30 05:45:00|490.85|488.05|491.17|488.37|491.34|488.54|490.85|488.05|0
1640843400000|2021-12-30 05:50:00|491.01|488.21|491.17|488.37|491.17|488.37|490.68|487.88|0
1640843700000|2021-12-30 05:55:00|491.01|488.21|490.02|487.22|491.17|488.37|489.85|487.05|0
1640844000000|2021-12-30 06:00:00|489.85|487.05|490.18|487.38|490.84|488.04|489.85|487.05|0
1640844300000|2021-12-30 06:05:00|490.09|487.29|491.49|488.69|491.82|489.02|489.77|486.97|0
1640844600000|2021-12-30 06:10:00|491.41|488.61|492.4|489.6|492.56|489.76|491.33|488.53|0
1640844900000|2021-12-30 06:15:00|492.32|489.52|491.98|489.18|492.32|489.52|491.66|488.86|0
1640845200000|2021-12-30 06:20:00|491.9|489.1|491.98|489.18|492.06|489.26|491.49|488.69|0
1640845500000|2021-12-30 06:25:00|491.9|489.1|491.49|488.69|491.98|489.18|491.32|488.52|0
1640845800000|2021-12-30 06:30:00|491.65|488.85|491.48|488.68|491.65|488.85|491.16|488.36|0
1640846100000|2021-12-30 06:35:00|491.4|488.6|491.81|489.01|491.98|489.18|491.32|488.52|0
1640846400000|2021-12-30 06:40:00|491.65|488.85|491.81|489.01|491.89|489.09|491.64|488.84|0
1640846700000|2021-12-30 06:45:00|491.64|488.84|491.94|489.14|492.1|489.3|491.48|488.68|0
1640847000000|2021-12-30 06:50:00|491.85|489.05|492.59|489.79|492.59|489.79|491.85|489.05|0
1640847300000|2021-12-30 06:55:00|492.76|489.96|492.59|489.79|492.76|489.96|492.26|489.46|0
1640847600000|2021-12-30 07:00:00|492.92|490.12|492.26|489.46|492.92|490.12|492.1|489.3|0
1640847900000|2021-12-30 07:05:00|492.18|489.38|491.6|488.8|492.59|489.79|491.44|488.64|0
1640848200000|2021-12-30 07:10:00|491.68|488.88|491.1|488.3|491.76|488.96|490.94|488.14|0
1640848500000|2021-12-30 07:15:00|491.27|488.47|491.43|488.63|491.51|488.71|490.77|487.97|0
1640848800000|2021-12-30 07:20:00|491.6|488.8|492.09|489.29|492.25|489.45|491.1|488.3|0
1640849100000|2021-12-30 07:25:00|492.17|489.37|492.91|490.11|492.91|490.11|492.09|489.29|0
1640849400000|2021-12-30 07:30:00|493.07|490.27|494.72|491.92|495.05|492.25|493.07|490.27|0
1640849700000|2021-12-30 07:35:00|494.56|491.76|493.73|490.93|494.72|491.92|493.56|490.76|0
1640850000000|2021-12-30 07:40:00|493.89|491.09|493.07|490.27|493.89|491.09|492.9|490.1|0
1640850300000|2021-12-30 07:45:00|492.98|490.18|492.74|489.94|493.07|490.27|492.57|489.77|0
1640850600000|2021-12-30 07:50:00|492.57|489.77|492.07|489.27|492.57|489.77|491.91|489.11|0
1640850900000|2021-12-30 07:55:00|492.24|489.44|492.57|489.77|492.73|489.93|491.91|489.11|0
1640851200000|2021-12-30 08:00:00|493.06|490.26|493.22|490.42|493.89|491.09|492.73|489.93|0
1640851500000|2021-12-30 08:05:00|492.53|490.13|493.68|491.28|493.85|491.45|492.03|489.63|0
1640851800000|2021-12-30 08:10:00|493.52|491.12|493.35|490.95|493.68|491.28|492.94|490.54|0
1640852100000|2021-12-30 08:15:00|493.18|490.78|493.84|491.44|494.17|491.77|493.18|490.78|0
1640852400000|2021-12-30 08:20:00|493.76|491.36|494.83|492.43|495.16|492.76|493.51|491.11|0
1640852700000|2021-12-30 08:25:00|495.49|493.09|495.16|492.76|495.66|493.26|494.83|492.43|0
1640853000000|2021-12-30 08:30:00|494.99|492.59|494.5|492.1|495.49|493.09|494.33|491.93|0
1640853300000|2021-12-30 08:35:00|494.33|491.93|493.58|491.18|494.33|491.93|493.5|491.1|0
1640853600000|2021-12-30 08:40:00|493.5|491.1|494.49|492.09|494.66|492.26|493.42|491.02|0
1640853900000|2021-12-30 08:45:00|494.66|492.26|495.48|493.08|495.65|493.25|494.16|491.76|0
1640854200000|2021-12-30 08:50:00|495.32|492.92|495.64|493.24|495.64|493.24|495.31|492.91|0
1640854500000|2021-12-30 08:55:00|495.81|493.41|495.64|493.24|495.97|493.57|495.31|492.91|0
1640854800000|2021-12-30 09:00:00|495.81|493.41|496.14|493.74|496.14|493.74|494.65|492.25|0
1640855100000|2021-12-30 09:05:00|496.3|493.9|496.46|494.06|496.63|494.23|495.97|493.57|0
1640855400000|2021-12-30 09:10:00|496.3|493.9|495.97|493.57|496.63|494.23|495.97|493.57|0
1640855700000|2021-12-30 09:15:00|495.8|493.4|496.63|494.23|496.79|494.39|495.8|493.4|0
1640856000000|2021-12-30 09:20:00|496.46|494.06|496.79|494.39|497.45|495.05|496.29|493.89|0
1640856300000|2021-12-30 09:25:00|496.62|494.22|497.28|494.88|497.45|495.05|496.29|493.89|0
1640856600000|2021-12-30 09:30:00|497.36|494.96|497.28|494.88|497.45|495.05|496.95|494.55|0
1640856900000|2021-12-30 09:35:00|497.45|495.05|498.27|495.87|498.44|496.04|497.11|494.71|0
1640857200000|2021-12-30 09:40:00|498.11|495.71|497.94|495.54|498.6|496.2|497.94|495.54|0
1640857500000|2021-12-30 09:45:00|497.77|495.37|496.94|494.54|497.94|495.54|496.78|494.38|0
1640857800000|2021-12-30 09:50:00|497.11|494.71|496.94|494.54|497.44|495.04|496.78|494.38|0
1640858100000|2021-12-30 09:55:00|496.78|494.38|497.02|494.62|497.27|494.87|496.78|494.38|0
1640858400000|2021-12-30 10:00:00|497.27|494.87|496.35|493.95|497.44|495.04|496.35|493.95|0
1640858700000|2021-12-30 10:05:00|496.28|493.88|495.61|493.21|496.61|494.21|495.61|493.21|0
1640859000000|2021-12-30 10:10:00|495.78|493.38|495.94|493.54|496.44|494.04|495.61|493.21|0
1640859300000|2021-12-30 10:15:00|496.11|493.71|496.6|494.2|496.77|494.37|495.85|493.45|0
1640859600000|2021-12-30 10:20:00|496.51|494.11|495.77|493.37|496.51|494.11|495.77|493.37|0
1640859900000|2021-12-30 10:25:00|495.68|493.28|495.77|493.37|495.94|493.54|495.27|492.87|0
1640860200000|2021-12-30 10:30:00|495.6|493.2|494.69|492.29|495.77|493.37|494.45|492.05|0
1640860500000|2021-12-30 10:35:00|494.77|492.37|495.6|493.2|495.6|493.2|494.69|492.29|0
1640860800000|2021-12-30 10:40:00|495.51|493.11|495.93|493.53|496.42|494.02|495.43|493.03|0
1640861100000|2021-12-30 10:45:00|496.09|493.69|495.76|493.36|496.42|494.02|495.76|493.36|0
1640861400000|2021-12-30 10:50:00|495.59|493.19|495.43|493.03|495.84|493.44|495.1|492.7|0
1640861700000|2021-12-30 10:55:00|495.34|492.94|496.17|493.77|496.42|494.02|495.26|492.86|0
1640862000000|2021-12-30 11:00:00|496.09|493.69|495.92|493.52|496.42|494.02|495.42|493.02|0
1640862300000|2021-12-30 11:05:00|496.08|493.68|496.99|494.59|496.99|494.59|496.08|493.68|0
1640862600000|2021-12-30 11:10:00|496.91|494.51|496.74|494.34|497.07|494.67|496.58|494.18|0
1640862900000|2021-12-30 11:15:00|496.66|494.26|496.08|493.68|496.91|494.51|495.91|493.51|0
1640863200000|2021-12-30 11:20:00|495.91|493.51|496.65|494.25|496.65|494.25|495.75|493.35|0
1640863500000|2021-12-30 11:25:00|496.57|494.17|496.07|493.67|496.74|494.34|495.82|493.42|0
1640863800000|2021-12-30 11:30:00|496.24|493.84|496.9|494.5|496.9|494.5|496.07|493.67|0
1640864100000|2021-12-30 11:35:00|497.06|494.66|498.22|495.82|498.39|495.99|497.06|494.66|0
1640864400000|2021-12-30 11:40:00|498.39|495.99|498.05|495.65|498.39|495.99|497.89|495.49|0
1640864700000|2021-12-30 11:45:00|498.22|495.82|499.71|497.31|499.71|497.31|498.22|495.82|0
1640865000000|2021-12-30 11:50:00|499.54|497.14|498.88|496.48|499.88|497.48|498.79|496.39|0
1640865300000|2021-12-30 11:55:00|498.79|496.39|500.52|498.12|501.22|498.82|497.98|495.58|0
1640865600000|2021-12-30 12:00:00|500.36|497.96|499.69|497.29|500.36|497.96|499.2|496.8|0
1640865900000|2021-12-30 12:05:00|499.53|497.13|499.86|497.46|499.94|497.54|499.36|496.96|0
1640866200000|2021-12-30 12:10:00|499.69|497.29|500.52|498.12|500.52|498.12|499.69|497.29|0
1640866500000|2021-12-30 12:15:00|500.68|498.28|500.18|497.78|500.68|498.28|500.02|497.62|0
1640866800000|2021-12-30 12:20:00|500.35|497.95|500.09|497.69|500.51|498.11|499.68|497.28|0
1640867100000|2021-12-30 12:25:00|500.18|497.78|500.34|497.94|500.51|498.11|500.02|497.62|0
1640867400000|2021-12-30 12:30:00|500.51|498.11|500.18|497.78|500.51|498.11|499.68|497.28|0
1640867700000|2021-12-30 12:35:00|500.26|497.86|500.42|498.02|500.51|498.11|500.18|497.78|0
1640868000000|2021-12-30 12:40:00|500.34|497.94|500.84|498.44|501.17|498.77|500.17|497.77|0
1640868300000|2021-12-30 12:45:00|500.67|498.27|500.17|497.77|501|498.6|500.01|497.61|0
1640868600000|2021-12-30 12:50:00|500.25|497.85|499.34|496.94|500.25|497.85|499.17|496.77|0
1640868900000|2021-12-30 12:55:00|499.17|496.77|498.68|496.28|499.34|496.94|498.51|496.11|0
1640869200000|2021-12-30 13:00:00|498.84|496.44|499.34|496.94|499.34|496.94|498.18|495.78|0
1640869500000|2021-12-30 13:05:00|499.5|497.1|499.33|496.93|500|497.6|499.17|496.77|0
1640869800000|2021-12-30 13:10:00|499.5|497.1|498.67|496.27|499.5|497.1|498.67|496.27|0
1640870100000|2021-12-30 13:15:00|498.83|496.43|498.34|495.94|498.83|496.43|498.25|495.85|0
1640870400000|2021-12-30 13:20:00|498.25|495.85|497.34|494.94|498.34|495.94|496.85|494.45|0
1640870700000|2021-12-30 13:25:00|497.18|494.78|497.84|495.44|497.84|495.44|496.85|494.45|0
1640871000000|2021-12-30 13:30:00|498|495.6|498.99|496.59|498.99|496.59|498|495.6|0
1640871300000|2021-12-30 13:35:00|499.07|496.67|499.49|497.09|499.49|497.09|498.82|496.42|0
1640871600000|2021-12-30 13:40:00|499.65|497.25|499.15|496.75|499.82|497.42|498.82|496.42|0
1640871900000|2021-12-30 13:45:00|498.99|496.59|498.65|496.25|499.32|496.92|498.32|495.92|0
1640872200000|2021-12-30 13:50:00|498.49|496.09|498.16|495.76|498.9|496.5|498.16|495.76|0
1640872500000|2021-12-30 13:55:00|498.23|495.83|498.48|496.08|498.82|496.42|497.99|495.59|0
1640872800000|2021-12-30 14:00:00|498.32|495.92|497.99|495.59|498.48|496.08|497|494.6|0
1640873100000|2021-12-30 14:05:00|497.82|495.42|498.31|495.91|498.31|495.91|497.82|495.42|0
1640873400000|2021-12-30 14:10:00|498.15|495.75|498.97|496.57|499.14|496.74|498.15|495.75|0
1640873700000|2021-12-30 14:15:00|498.81|496.41|498.81|496.41|499.64|497.24|498.64|496.24|0
1640874000000|2021-12-30 14:20:00|498.64|496.24|498.64|496.24|498.97|496.57|498.31|495.91|0
1640874300000|2021-12-30 14:25:00|498.31|495.91|497.64|495.24|498.31|495.91|496.82|494.42|0
1640874600000|2021-12-30 14:30:00|497.15|494.75|502.12|499.72|502.12|499.72|495.83|493.43|0
1640874900000|2021-12-30 14:35:00|502.78|500.38|502.61|500.21|503.94|501.54|502.12|499.72|0
1640875200000|2021-12-30 14:40:00|502.78|500.38|497.8|495.4|502.78|500.38|496.65|494.25|0
1640875500000|2021-12-30 14:45:00|497.47|495.07|499.62|497.22|500.45|498.05|496.89|494.49|0
1640875800000|2021-12-30 14:50:00|499.79|497.39|498.13|495.73|499.95|497.55|497.3|494.9|0
1640876100000|2021-12-30 14:55:00|498.29|495.89|499.29|496.89|499.78|497.38|497.8|495.4|0
1640876400000|2021-12-30 15:00:00|499.12|496.72|498.79|496.39|500.11|497.71|497.8|495.4|0
1640876700000|2021-12-30 15:05:00|498.95|496.55|501.93|499.53|501.94|499.54|498.46|496.06|0
1640877000000|2021-12-30 15:10:00|501.77|499.37|503.26|500.86|503.26|500.86|501.1|498.7|0
1640877300000|2021-12-30 15:15:00|503.1|500.7|504.09|501.69|504.26|501.86|502.43|500.03|0
1640877600000|2021-12-30 15:20:00|503.92|501.52|503.59|501.19|503.92|501.52|501.93|499.53|0
1640877900000|2021-12-30 15:25:00|503.42|501.02|503.09|500.69|504.42|502.02|503.09|500.69|0
1640878200000|2021-12-30 15:30:00|502.92|500.52|502.09|499.69|503.42|501.02|501.1|498.7|0
1640878500000|2021-12-30 15:35:00|502.26|499.86|500.59|498.19|502.59|500.19|500.26|497.86|0
1640878800000|2021-12-30 15:40:00|500.76|498.36|501.42|499.02|501.92|499.52|500.59|498.19|0
1640879100000|2021-12-30 15:45:00|501.59|499.19|501.25|498.85|501.92|499.52|500.92|498.52|0
1640879400000|2021-12-30 15:50:00|501.42|499.02|501.09|498.69|502.08|499.68|500.92|498.52|0
1640879700000|2021-12-30 15:55:00|500.92|498.52|499.09|496.69|501.09|498.69|498.76|496.36|0
1640880000000|2021-12-30 16:00:00|498.76|496.36|499.42|497.02|499.59|497.19|498.1|495.7|0
1640880300000|2021-12-30 16:05:00|499.26|496.86|498.43|496.03|499.59|497.19|498.26|495.86|0
1640880600000|2021-12-30 16:10:00|498.26|495.86|499.75|497.35|500.08|497.68|498.1|495.7|0
1640880900000|2021-12-30 16:15:00|499.59|497.19|498.92|496.52|500.08|497.68|498.92|496.52|0
1640881200000|2021-12-30 16:20:00|499.09|496.69|499.08|496.68|499.42|497.02|498.26|495.86|0
1640881500000|2021-12-30 16:25:00|498.92|496.52|499.91|497.51|500.74|498.34|498.92|496.52|0
1640881800000|2021-12-30 16:30:00|500.08|497.68|499.74|497.34|500.57|498.17|499.25|496.85|0
1640882100000|2021-12-30 16:35:00|499.91|497.51|500.4|498|500.4|498|499.41|497.01|0
1640882400000|2021-12-30 16:40:00|500.57|498.17|498.91|496.51|500.57|498.17|498.49|496.09|0
1640882700000|2021-12-30 16:45:00|499.08|496.68|498.74|496.34|499.08|496.68|498.25|495.85|0
1640883000000|2021-12-30 16:50:00|498.91|496.51|498.74|496.34|499.24|496.84|498.41|496.01|0
1640883300000|2021-12-30 16:55:00|498.57|496.17|499.57|497.17|499.57|497.17|498.57|496.17|0
1640883600000|2021-12-30 17:00:00|499.73|497.33|500.56|498.16|500.73|498.33|499.73|497.33|0
1640883900000|2021-12-30 17:05:00|500.39|497.99|499.4|497|500.56|498.16|499.23|496.83|0
1640884200000|2021-12-30 17:10:00|499.23|496.83|498.57|496.17|499.56|497.16|498.07|495.67|0
1640884500000|2021-12-30 17:15:00|498.4|496|497.24|494.84|498.57|496.17|497.08|494.68|0
1640884800000|2021-12-30 17:20:00|497.08|494.68|496.74|494.34|497.4|495|496.74|494.34|0
1640885100000|2021-12-30 17:25:00|496.91|494.51|498.06|495.66|498.23|495.83|496.58|494.18|0
1640885400000|2021-12-30 17:30:00|498.23|495.83|497.4|495|498.23|495.83|497.23|494.83|0
1640885700000|2021-12-30 17:35:00|497.23|494.83|498.06|495.66|498.22|495.82|497.23|494.83|0
1640886000000|2021-12-30 17:40:00|497.89|495.49|499.22|496.82|499.22|496.82|497.73|495.33|0
1640886300000|2021-12-30 17:45:00|499.05|496.65|499.38|496.98|499.71|497.31|499.05|496.65|0
1640886600000|2021-12-30 17:50:00|499.21|496.81|498.88|496.48|499.54|497.14|498.88|496.48|0
1640886900000|2021-12-30 17:55:00|499.05|496.65|500.04|497.64|500.04|497.64|499.05|496.65|0
1640887200000|2021-12-30 18:00:00|499.87|497.47|499.21|496.81|499.87|497.47|499.21|496.81|0
1640887500000|2021-12-30 18:05:00|499.37|496.97|499.7|497.3|499.87|497.47|499.04|496.64|0
1640887800000|2021-12-30 18:10:00|499.37|496.97|498.54|496.14|499.37|496.97|498.37|495.97|0
1640888100000|2021-12-30 18:15:00|498.37|495.97|497.71|495.31|498.71|496.31|497.55|495.15|0
1640888400000|2021-12-30 18:20:00|497.88|495.48|498.54|496.14|498.7|496.3|497.38|494.98|0
1640888700000|2021-12-30 18:25:00|498.37|495.97|498.2|495.8|498.54|496.14|498.04|495.64|0
1640889000000|2021-12-30 18:30:00|498.37|495.97|499.03|496.63|499.19|496.79|498.37|495.97|0
1640889300000|2021-12-30 18:35:00|498.86|496.46|498.69|496.29|499.03|496.63|498.2|495.8|0
1640889600000|2021-12-30 18:40:00|498.36|495.96|499.02|496.62|499.02|496.62|498.2|495.8|0
1640889900000|2021-12-30 18:45:00|499.19|496.79|499.35|496.95|499.85|497.45|499.19|496.79|0
1640890200000|2021-12-30 18:50:00|499.52|497.12|499.28|496.88|500.18|497.78|499.28|496.88|0
1640890500000|2021-12-30 18:55:00|499.11|496.71|498.61|496.21|499.28|496.88|498.28|495.88|0
1640890800000|2021-12-30 19:00:00|498.45|496.05|496.29|493.89|498.45|496.05|495.8|493.4|0
1640891100000|2021-12-30 19:05:00|496.13|493.73|496.79|494.39|497.12|494.72|495.47|493.07|0
1640891400000|2021-12-30 19:10:00|496.87|494.47|496.45|494.05|496.95|494.55|495.96|493.56|0
1640891700000|2021-12-30 19:15:00|496.62|494.22|497.11|494.71|497.44|495.04|496.45|494.05|0
1640892000000|2021-12-30 19:20:00|496.95|494.55|496.61|494.21|497.44|495.04|496.45|494.05|0
1640892300000|2021-12-30 19:25:00|496.78|494.38|497.94|495.54|497.94|495.54|496.61|494.21|0
1640892600000|2021-12-30 19:30:00|497.77|495.37|497.6|495.2|497.94|495.54|497.11|494.71|0
1640892900000|2021-12-30 19:35:00|497.44|495.04|498.1|495.7|498.26|495.86|497.44|495.04|0
1640893200000|2021-12-30 19:40:00|498.26|495.86|499.09|496.69|499.09|496.69|498.26|495.86|0
1640893500000|2021-12-30 19:45:00|498.92|496.52|497.93|495.53|499.09|496.69|497.76|495.36|0
1640893800000|2021-12-30 19:50:00|498.09|495.69|497.43|495.03|498.09|495.69|497.1|494.7|0
1640894100000|2021-12-30 19:55:00|497.26|494.86|497.92|495.52|497.92|495.52|497.26|494.86|0
1640894400000|2021-12-30 20:00:00|498.09|495.69|496.76|494.36|498.09|495.69|495.61|493.21|0
1640894700000|2021-12-30 20:05:00|496.6|494.2|495.6|493.2|496.93|494.53|495.6|493.2|0
1640895000000|2021-12-30 20:10:00|495.77|493.37|494.78|492.38|495.77|493.37|494.12|491.72|0
1640895300000|2021-12-30 20:15:00|494.61|492.21|495.76|493.36|495.93|493.53|494.45|492.05|0
1640895600000|2021-12-30 20:20:00|495.6|493.2|494.77|492.37|496.1|493.7|494.44|492.04|0
1640895900000|2021-12-30 20:25:00|494.61|492.21|494.27|491.87|495.51|493.11|494.11|491.71|0
1640896200000|2021-12-30 20:30:00|494.44|492.04|493.28|490.88|495.26|492.86|493.28|490.88|0
1640896500000|2021-12-30 20:35:00|493.45|491.05|492.95|490.55|493.94|491.54|492.29|489.89|0
1640896800000|2021-12-30 20:40:00|492.79|490.39|490.64|488.24|492.79|490.39|489.82|487.42|0
1640897100000|2021-12-30 20:45:00|490.48|488.08|489.33|486.93|491.47|489.07|487.69|485.29|0
1640897400000|2021-12-30 20:50:00|487.52|485.12|486.21|483.81|489.49|487.09|483.92|481.52|0
1640897700000|2021-12-30 20:55:00|487.27|484.87|484.75|482.35|487.36|484.96|478.52|476.12|0
1640898000000|2021-12-30 21:00:00|485.07|482.67|483.11|480.71|485.89|483.49|482.78|480.38|0
1640898300000|2021-12-30 21:05:00|482.78|480.38|484.91|482.51|485.07|482.67|482.78|480.38|0
1640898600000|2021-12-30 21:10:00|485.07|482.67|486.05|483.65|486.22|483.82|484.91|482.51|0
1640898900000|2021-12-30 21:15:00|485.1|482.3|485.76|482.96|486.09|483.29|484.94|482.14|0
1640899200000|2021-12-30 21:20:00|485.59|482.79|485.26|482.46|485.92|483.12|485.1|482.3|0
1640899500000|2021-12-30 21:25:00|485.34|482.54|484.93|482.13|485.43|482.63|484.93|482.13|0
1640899800000|2021-12-30 21:30:00|485.1|482.3|484.77|481.97|485.1|482.3|484.6|481.8|0
1640900100000|2021-12-30 21:35:00|484.93|482.13|484.93|482.13|485.59|482.79|484.93|482.13|0
1640900400000|2021-12-30 21:40:00|484.77|481.97|484.6|481.8|485.09|482.29|484.11|481.31|0
1640900700000|2021-12-30 21:45:00|484.76|481.96|483.94|481.14|485.25|482.45|483.94|481.14|0
1640901000000|2021-12-30 21:50:00|484.11|481.31|484.6|481.8|485.09|482.29|484.11|481.31|0
1640901300000|2021-12-30 21:55:00|484.51|481.71|484.84|482.04|485.09|482.29|484.43|481.63|0
1640901600000|2021-12-30 22:00:00|484.64|481.84|484.64|481.84|484.71|481.91|484.64|481.84|0
1640901900000|2021-12-30 22:05:00|484.71|481.91|484.87|482.07|485.13|482.33|484.66|481.86|0
1640902200000|2021-12-30 22:10:00|484.92|482.12|484.66|481.86|484.92|482.12|484.47|481.67|0
1640902500000|2021-12-30 22:15:00|484.76|481.96|484.58|481.78|484.94|482.14|484.35|481.55|0
1640902800000|2021-12-30 22:20:00|484.63|481.83|484.51|481.71|484.68|481.88|484.18|481.38|0
1640903100000|2021-12-30 22:25:00|484.39|481.59|484.34|481.54|484.48|481.68|484.34|481.54|0
1640903400000|2021-12-30 22:30:00|484.32|481.52|484.41|481.61|484.46|481.66|484.32|481.52|0
1640903700000|2021-12-30 22:35:00|484.29|481.49|484.29|481.49|484.29|481.49|484.29|481.49|0
1640904000000|2021-12-30 22:40:00|484.31|481.51|484.31|481.51|484.31|481.51|484.31|481.51|0
1640904300000|2021-12-30 22:45:00|484.29|481.49|484.57|481.77|484.57|481.77|484.29|481.49|0
1640904600000|2021-12-30 22:50:00|484.55|481.75|484.57|481.77|484.57|481.77|484.55|481.75|0
1640904900000|2021-12-30 22:55:00|484.64|481.84|484.59|481.79|484.67|481.87|484.42|481.62|0
1640905200000|2021-12-30 23:00:00|485.63|482.83|486.2|483.4|486.86|484.06|485.63|482.83|0
1640905500000|2021-12-30 23:05:00|486.12|483.32|486.12|483.32|486.86|484.06|485.88|483.08|0
1640905800000|2021-12-30 23:10:00|486.2|483.4|486.04|483.24|486.36|483.56|486.04|483.24|0
1640906100000|2021-12-30 23:15:00|486.2|483.4|486.2|483.4|486.85|484.05|485.71|482.91|0
1640906400000|2021-12-30 23:20:00|486.28|483.48|486.03|483.23|486.28|483.48|485.54|482.74|0
1640906700000|2021-12-30 23:25:00|485.87|483.07|485.86|483.06|485.87|483.07|485.37|482.57|0
1640907000000|2021-12-30 23:30:00|485.7|482.9|485.21|482.41|485.86|483.06|484.39|481.59|0
1640907300000|2021-12-30 23:35:00|485.04|482.24|485.21|482.41|485.21|482.41|484.55|481.75|0
1640907600000|2021-12-30 23:40:00|485.37|482.57|485.28|482.48|485.37|482.57|485.2|482.4|0
1640907900000|2021-12-30 23:45:00|485.2|482.4|484.87|482.07|485.2|482.4|484.71|481.91|0
1640908200000|2021-12-30 23:50:00|484.71|481.91|484.54|481.74|484.87|482.07|484.05|481.25|0
1640908500000|2021-12-30 23:55:00|484.71|481.91|485.2|482.4|485.36|482.56|484.54|481.74|0
1640908800000|2021-12-31 00:00:00|485.28|482.48|485.11|482.31|485.52|482.72|484.87|482.07|0
1640909100000|2021-12-31 00:05:00|485.03|482.23|483.96|481.16|485.03|482.23|483.88|481.08|0
1640909400000|2021-12-31 00:10:00|483.88|481.08|483.96|481.16|484.54|481.74|483.88|481.08|0
1640909700000|2021-12-31 00:15:00|483.88|481.08|481.1|478.3|484.21|481.41|480.78|477.98|0
1640910000000|2021-12-31 00:20:00|481.27|478.47|477.52|474.72|481.27|478.47|477.52|474.72|0
1640910300000|2021-12-31 00:25:00|477.6|474.8|473.14|470.34|478.01|475.21|470.88|468.08|0
1640910600000|2021-12-31 00:30:00|473.3|470.5|471.84|469.04|473.46|470.66|471.84|469.04|0
1640910900000|2021-12-31 00:35:00|472|469.2|473.62|470.82|473.94|471.14|472|469.2|0
1640911200000|2021-12-31 00:40:00|473.7|470.9|472.81|470.01|473.7|470.9|472.65|469.85|0
1640911500000|2021-12-31 00:45:00|472.88|470.08|473.13|470.33|473.62|470.82|472.88|470.08|0
1640911800000|2021-12-31 00:50:00|473.21|470.41|474.1|471.3|474.26|471.46|473.13|470.33|0
1640912100000|2021-12-31 00:55:00|473.94|471.14|473.45|470.65|474.26|471.46|472.8|470|0
1640912400000|2021-12-31 01:00:00|474.42|471.62|475.39|472.59|475.47|472.67|473.93|471.13|0
1640912700000|2021-12-31 01:05:00|475.47|472.67|474.74|471.94|475.71|472.91|474.58|471.78|0
1640913000000|2021-12-31 01:10:00|474.82|472.02|474.58|471.78|475.06|472.26|474.09|471.29|0
1640913300000|2021-12-31 01:15:00|474.33|471.53|477.98|475.18|478.96|476.16|474.33|471.53|0
1640913600000|2021-12-31 01:20:00|478.22|475.42|480.26|477.46|481.24|478.44|477.66|474.86|0
1640913900000|2021-12-31 01:25:00|480.42|477.62|481.07|478.27|481.07|478.27|480.26|477.46|0
1640914200000|2021-12-31 01:30:00|481.24|478.44|479.28|476.48|481.56|478.76|479.19|476.39|0
1640914500000|2021-12-31 01:35:00|479.44|476.64|480.58|477.78|480.58|477.78|479.11|476.31|0
1640914800000|2021-12-31 01:40:00|480.42|477.62|481.72|478.92|481.72|478.92|479.76|476.96|0
1640915100000|2021-12-31 01:45:00|481.88|479.08|481.55|478.75|481.88|479.08|480.98|478.18|0
1640915400000|2021-12-31 01:50:00|481.72|478.92|481.39|478.59|482.7|479.9|480.74|477.94|0
1640915700000|2021-12-31 01:55:00|481.22|478.42|482.85|480.05|482.86|480.06|481.22|478.42|0
1640916000000|2021-12-31 02:00:00|482.53|479.73|481.87|479.07|482.85|480.05|481.38|478.58|0
1640916300000|2021-12-31 02:05:00|482.04|479.24|482.2|479.4|482.53|479.73|481.71|478.91|0
1640916600000|2021-12-31 02:10:00|482.28|479.48|480.89|478.09|482.28|479.48|480.89|478.09|0
1640916900000|2021-12-31 02:15:00|481.05|478.25|481.54|478.74|481.62|478.82|480.73|477.93|0
1640917200000|2021-12-31 02:20:00|481.21|478.41|479.74|476.94|481.38|478.58|479.26|476.46|0
1640917500000|2021-12-31 02:25:00|479.82|477.02|479.9|477.1|480.23|477.43|479.42|476.62|0
1640917800000|2021-12-31 02:30:00|479.74|476.94|478.6|475.8|479.74|476.94|478.11|475.31|0
1640918100000|2021-12-31 02:35:00|478.76|475.96|478.27|475.47|478.76|475.96|477.95|475.15|0
1640918400000|2021-12-31 02:40:00|478.11|475.31|478.11|475.31|478.27|475.47|477.46|474.66|0
1640918700000|2021-12-31 02:45:00|478.27|475.47|478.92|476.12|479.08|476.28|478.11|475.31|0
1640919000000|2021-12-31 02:50:00|479|476.2|479.08|476.28|479.24|476.44|478.75|475.95|0
1640919300000|2021-12-31 02:55:00|479.24|476.44|478.91|476.11|479.24|476.44|477.94|475.14|0
1640919600000|2021-12-31 03:00:00|478.75|475.95|478.99|476.19|479.08|476.28|477.94|475.14|0
1640919900000|2021-12-31 03:05:00|478.91|476.11|478.26|475.46|478.99|476.19|478.01|475.21|0
1640920200000|2021-12-31 03:10:00|478.1|475.3|476.15|473.35|478.1|475.3|475.33|472.53|0
1640920500000|2021-12-31 03:15:00|476.06|473.26|476.96|474.16|476.96|474.16|475.66|472.86|0
1640920800000|2021-12-31 03:20:00|476.79|473.99|475.82|473.02|476.95|474.15|475.65|472.85|0
1640921100000|2021-12-31 03:25:00|475.89|473.09|476.14|473.34|476.14|473.34|475.24|472.44|0
1640921400000|2021-12-31 03:30:00|476.3|473.5|476.54|473.74|477.11|474.31|475.81|473.01|0
1640921700000|2021-12-31 03:35:00|476.62|473.82|476.46|473.66|476.86|474.06|475.81|473.01|0
1640922000000|2021-12-31 03:40:00|476.3|473.5|475.97|473.17|476.46|473.66|475.81|473.01|0
1640922300000|2021-12-31 03:45:00|476.05|473.25|476.29|473.49|476.62|473.82|475.97|473.17|0
1640922600000|2021-12-31 03:50:00|476.21|473.41|476.78|473.98|477.27|474.47|476.13|473.33|0
1640922900000|2021-12-31 03:55:00|476.69|473.89|476.85|474.05|476.94|474.14|476.61|473.81|0
1640923200000|2021-12-31 04:00:00|477.1|474.3|477.99|475.19|478.24|475.44|476.85|474.05|0
1640923500000|2021-12-31 04:05:00|477.91|475.11|477.91|475.11|478.31|475.51|477.91|475.11|0
1640923800000|2021-12-31 04:10:00|477.75|474.95|477.91|475.11|478.23|475.43|477.58|474.78|0
1640924100000|2021-12-31 04:15:00|477.74|474.94|477.74|474.94|477.74|474.94|477.58|474.78|0
1640924400000|2021-12-31 04:20:00|477.9|475.1|477.74|474.94|477.9|475.1|477.58|474.78|0
1640924700000|2021-12-31 04:25:00|477.82|475.02|477.41|474.61|477.9|475.1|477.41|474.61|0
1640925000000|2021-12-31 04:30:00|477.33|474.53|477.98|475.18|478.06|475.26|477.33|474.53|0
1640925300000|2021-12-31 04:35:00|478.06|475.26|478.22|475.42|478.22|475.42|477.73|474.93|0
1640925600000|2021-12-31 04:40:00|478.38|475.58|478.22|475.42|478.38|475.58|477.89|475.09|0
1640925900000|2021-12-31 04:45:00|478.38|475.58|478.38|475.58|478.54|475.74|478.22|475.42|0
1640926200000|2021-12-31 04:50:00|478.54|475.74|478.38|475.58|478.7|475.9|478.21|475.41|0
1640926500000|2021-12-31 04:55:00|478.54|475.74|478.7|475.9|478.86|476.06|478.45|475.65|0
1640926800000|2021-12-31 05:00:00|478.62|475.82|478.21|475.41|478.7|475.9|477.89|475.09|0
1640927100000|2021-12-31 05:05:00|478.13|475.33|477.88|475.08|478.21|475.41|477.56|474.76|0
1640927400000|2021-12-31 05:10:00|478.05|475.25|478.69|475.89|478.69|475.89|478.04|475.24|0
1640927700000|2021-12-31 05:15:00|478.86|476.06|478.69|475.89|479.02|476.22|478.69|475.89|0
1640928000000|2021-12-31 05:20:00|478.61|475.81|478.36|475.56|478.69|475.89|478.36|475.56|0
1640928300000|2021-12-31 05:25:00|478.2|475.4|478.2|475.4|478.36|475.56|477.87|475.07|0
1640928600000|2021-12-31 05:30:00|478.36|475.56|480.8|478|481.29|478.49|478.36|475.56|0
1640928900000|2021-12-31 05:35:00|480.64|477.84|479.82|477.02|480.64|477.84|479.66|476.86|0
1640929200000|2021-12-31 05:40:00|479.66|476.86|479.66|476.86|479.82|477.02|479.5|476.7|0
1640929500000|2021-12-31 05:45:00|479.5|476.7|479.98|477.18|479.98|477.18|479.33|476.53|0
1640929800000|2021-12-31 05:50:00|479.9|477.1|480.63|477.83|480.63|477.83|479.9|477.1|0
1640930100000|2021-12-31 05:55:00|480.71|477.91|480.63|477.83|480.96|478.16|480.63|477.83|0
1640930400000|2021-12-31 06:00:00|480.79|477.99|480.63|477.83|481.44|478.64|480.22|477.42|0
1640930700000|2021-12-31 06:05:00|480.79|477.99|481.03|478.23|481.77|478.97|480.79|477.99|0
1640931000000|2021-12-31 06:10:00|481.11|478.31|480.62|477.82|481.11|478.31|480.46|477.66|0
1640931300000|2021-12-31 06:15:00|480.54|477.74|480.95|478.15|480.95|478.15|480.46|477.66|0
1640931600000|2021-12-31 06:20:00|481.11|478.31|480.04|477.24|481.19|478.39|479.56|476.76|0
1640931900000|2021-12-31 06:25:00|480.13|477.33|479.96|477.16|480.29|477.49|479.88|477.08|0
1640932200000|2021-12-31 06:30:00|480.13|477.33|479.64|476.84|480.13|477.33|479.64|476.84|0
1640932500000|2021-12-31 06:35:00|479.8|477|479.63|476.83|479.8|477|479.22|476.42|0
1640932800000|2021-12-31 06:40:00|479.8|477|479.96|477.16|480.12|477.32|479.8|477|0
1640933100000|2021-12-31 06:45:00|479.87|477.07|479.71|476.91|479.96|477.16|479.63|476.83|0
1640933400000|2021-12-31 06:50:00|479.79|476.99|479.71|476.91|479.79|476.99|479.54|476.74|0
1640933700000|2021-12-31 06:55:00|479.63|476.83|479.54|476.74|479.95|477.15|479.3|476.5|0
1640934000000|2021-12-31 07:00:00|479.63|476.83|480.44|477.64|480.6|477.8|479.54|476.74|0
1640934300000|2021-12-31 07:05:00|480.6|477.8|480.93|478.13|480.93|478.13|480.6|477.8|0
1640934600000|2021-12-31 07:10:00|481|478.2|481.41|478.61|481.41|478.61|480.93|478.13|0
1640934900000|2021-12-31 07:15:00|481.58|478.78|481.49|478.69|481.74|478.94|480.92|478.12|0
1640935200000|2021-12-31 07:20:00|481.41|478.61|481.08|478.28|481.57|478.77|481.08|478.28|0
1640935500000|2021-12-31 07:25:00|481|478.2|481.08|478.28|481.08|478.28|480.83|478.03|0
1640935800000|2021-12-31 07:30:00|480.92|478.12|481.08|478.28|481.24|478.44|480.83|478.03|0
1640936100000|2021-12-31 07:35:00|480.91|478.11|481.4|478.6|481.57|478.77|480.75|477.95|0
1640936400000|2021-12-31 07:40:00|481.32|478.52|481.56|478.76|481.56|478.76|481.24|478.44|0
1640936700000|2021-12-31 07:45:00|481.4|478.6|480.75|477.95|481.73|478.93|480.58|477.78|0
1640937000000|2021-12-31 07:50:00|480.91|478.11|480.09|477.29|481.23|478.43|479.93|477.13|0
1640937300000|2021-12-31 07:55:00|480.25|477.45|480.9|478.1|480.9|478.1|479.93|477.13|0
1640937600000|2021-12-31 08:00:00|481.07|478.27|481.88|479.08|482.21|479.41|480.9|478.1|0
1640937900000|2021-12-31 08:05:00|481.68|479.28|482.01|479.61|482.01|479.61|480.86|478.46|0
1640938200000|2021-12-31 08:10:00|482.33|479.93|483.31|480.91|483.48|481.08|482.33|479.93|0
1640938500000|2021-12-31 08:15:00|483.15|480.75|481.84|479.44|483.64|481.24|481.67|479.27|0
1640938800000|2021-12-31 08:20:00|482|479.6|481.84|479.44|482.33|479.93|481.67|479.27|0
1640939100000|2021-12-31 08:25:00|482|479.6|482.16|479.76|482.49|480.09|481.83|479.43|0
1640939400000|2021-12-31 08:30:00|482.08|479.68|483.3|480.9|483.3|480.9|482.08|479.68|0
1640939700000|2021-12-31 08:35:00|483.14|480.74|482.48|480.08|483.14|480.74|482.32|479.92|0
1640940000000|2021-12-31 08:40:00|482.32|479.92|482.97|480.57|483.14|480.74|481.99|479.59|0
1640940300000|2021-12-31 08:45:00|483.05|480.65|482.48|480.08|483.63|481.23|482.48|480.08|0
1640940600000|2021-12-31 08:50:00|482.64|480.24|482.31|479.91|482.64|480.24|482.31|479.91|0
1640940900000|2021-12-31 08:55:00|482.23|479.83|481.98|479.58|482.31|479.91|481.57|479.17|0
1640941200000|2021-12-31 09:00:00|481.82|479.42|481.82|479.42|481.98|479.58|481.49|479.09|0
1640941500000|2021-12-31 09:05:00|481.9|479.5|483.12|480.72|483.12|480.72|481.66|479.26|0
1640941800000|2021-12-31 09:10:00|482.96|480.56|482.79|480.39|483.12|480.72|482.79|480.39|0
1640942100000|2021-12-31 09:15:00|482.87|480.47|480.34|477.94|482.96|480.56|480.34|477.94|0
1640942400000|2021-12-31 09:20:00|480.26|477.86|480.02|477.62|480.67|478.27|479.53|477.13|0
1640942700000|2021-12-31 09:25:00|479.85|477.45|480.5|478.1|480.67|478.27|479.85|477.45|0
1640943000000|2021-12-31 09:30:00|480.34|477.94|480.5|478.1|480.83|478.43|480.34|477.94|0
1640943300000|2021-12-31 09:35:00|480.58|478.18|481.15|478.75|481.15|478.75|480.58|478.18|0
1640943600000|2021-12-31 09:40:00|481.31|478.91|481.39|478.99|481.64|479.24|481.15|478.75|0
1640943900000|2021-12-31 09:45:00|481.47|479.07|481.15|478.75|481.64|479.24|481.15|478.75|0
1640944200000|2021-12-31 09:50:00|481.31|478.91|481.47|479.07|481.8|479.4|481.31|478.91|0
1640944500000|2021-12-31 09:55:00|481.63|479.23|481.79|479.39|481.8|479.4|481.47|479.07|0
1640944800000|2021-12-31 10:00:00|481.96|479.56|481.14|478.74|481.96|479.56|481.14|478.74|0
1640945100000|2021-12-31 10:05:00|480.98|478.58|480.81|478.41|481.3|478.9|480.65|478.25|0
1640945400000|2021-12-31 10:10:00|480.97|478.57|480.81|478.41|480.97|478.57|480.65|478.25|0
1640945700000|2021-12-31 10:15:00|480.89|478.49|480.81|478.41|480.97|478.57|480.72|478.32|0
1640946000000|2021-12-31 10:20:00|480.72|478.32|480.48|478.08|480.81|478.41|480.32|477.92|0
1640946300000|2021-12-31 10:25:00|480.56|478.16|481.13|478.73|481.13|478.73|480.48|478.08|0
1640946600000|2021-12-31 10:30:00|481.29|478.89|481.29|478.89|481.62|479.22|481.13|478.73|0
1640946900000|2021-12-31 10:35:00|481.13|478.73|480.64|478.24|481.29|478.89|480.64|478.24|0
1640947200000|2021-12-31 10:40:00|480.63|478.23|479.65|477.25|480.63|478.23|479|476.6|0
1640947500000|2021-12-31 10:45:00|479.82|477.42|479.16|476.76|479.98|477.58|479|476.6|0
1640947800000|2021-12-31 10:50:00|479.33|476.93|479.32|476.92|479.49|477.09|478.84|476.44|0
1640948100000|2021-12-31 10:55:00|479.49|477.09|479.32|476.92|479.81|477.41|479.32|476.92|0
1640948400000|2021-12-31 11:00:00|479.65|477.25|478.83|476.43|479.73|477.33|478.83|476.43|0
1640948700000|2021-12-31 11:05:00|478.18|475.78|477.04|474.64|478.34|475.94|476.88|474.48|0
1640949000000|2021-12-31 11:10:00|476.96|474.56|477.85|475.45|477.85|475.45|476.96|474.56|0
1640949300000|2021-12-31 11:15:00|477.93|475.53|478.17|475.77|478.5|476.1|477.85|475.45|0
1640949600000|2021-12-31 11:20:00|478.34|475.94|478.5|476.1|480.14|477.74|478.17|475.77|0
1640949900000|2021-12-31 11:25:00|478.41|476.01|478.98|476.58|479.31|476.91|478.17|475.77|0
1640950200000|2021-12-31 11:30:00|478.82|476.42|478.17|475.77|478.82|476.42|478.08|475.68|0
1640950500000|2021-12-31 11:35:00|478|475.6|478.17|475.77|478.33|475.93|478|475.6|0
1640950800000|2021-12-31 11:40:00|478.33|475.93|478.16|475.76|478.89|476.49|478.08|475.68|0
1640951100000|2021-12-31 11:45:00|478.33|475.93|478|475.6|478.33|475.93|477.84|475.44|0
1640951400000|2021-12-31 11:50:00|478.16|475.76|477.02|474.62|478.16|475.76|476.86|474.46|0
1640951700000|2021-12-31 11:55:00|477.35|474.95|476.37|473.97|477.51|475.11|475.56|473.16|0
1640952000000|2021-12-31 12:00:00|476.53|474.13|475.07|472.67|476.53|474.13|475.07|472.67|0
1640952300000|2021-12-31 12:05:00|474.74|472.34|474.62|472.22|475.23|472.83|474.14|471.74|0
1640952600000|2021-12-31 12:10:00|474.78|472.38|477.61|475.21|478.1|475.7|473.51|471.11|0
1640952900000|2021-12-31 12:15:00|477.94|475.54|478.75|476.35|478.91|476.51|477.77|475.37|0
1640953200000|2021-12-31 12:20:00|478.58|476.18|479.88|477.48|479.88|477.48|478.42|476.02|0
1640953500000|2021-12-31 12:25:00|480.04|477.64|480.69|478.29|480.69|478.29|479.56|477.16|0
1640953800000|2021-12-31 12:30:00|480.77|478.37|480.85|478.45|481.18|478.78|480.44|478.04|0
1640954100000|2021-12-31 12:35:00|480.69|478.29|479.95|477.55|480.77|478.37|479.05|476.65|0
1640954400000|2021-12-31 12:40:00|479.86|477.46|481.9|479.5|482.06|479.66|479.86|477.46|0
1640954700000|2021-12-31 12:45:00|481.74|479.34|481.74|479.34|482.23|479.83|481.57|479.17|0
1640955000000|2021-12-31 12:50:00|481.73|479.33|482.22|479.82|482.22|479.82|481.57|479.17|0
1640955300000|2021-12-31 12:55:00|482.06|479.66|481.73|479.33|482.55|480.15|481.57|479.17|0
1640955600000|2021-12-31 13:00:00|481.89|479.49|481.24|478.84|481.89|479.49|480.75|478.35|0
1640955900000|2021-12-31 13:05:00|481.08|478.68|481.07|478.67|481.56|479.16|480.59|478.19|0
1640956200000|2021-12-31 13:10:00|481.24|478.84|480.91|478.51|481.89|479.49|480.91|478.51|0
1640956500000|2021-12-31 13:15:00|480.99|478.59|481.4|479|481.72|479.32|480.75|478.35|0
1640956800000|2021-12-31 13:20:00|481.56|479.16|481.39|478.99|481.56|479.16|480.91|478.51|0
1640957100000|2021-12-31 13:25:00|481.47|479.07|481.55|479.15|481.72|479.32|481.39|478.99|0
1640957400000|2021-12-31 13:30:00|481.47|479.07|481.23|478.83|481.72|479.32|481.23|478.83|0
1640957700000|2021-12-31 13:35:00|481.39|478.99|482.53|480.13|483.35|480.95|480.9|478.5|0
1640958000000|2021-12-31 13:40:00|482.61|480.21|482.85|480.45|483.02|480.62|482.04|479.64|0
1640958300000|2021-12-31 13:45:00|482.69|480.29|482.04|479.64|482.85|480.45|481.71|479.31|0
1640958600000|2021-12-31 13:50:00|481.71|479.31|482.69|480.29|482.85|480.45|480.89|478.49|0
1640958900000|2021-12-31 13:55:00|482.52|480.12|481.54|479.14|482.85|480.45|481.46|479.06|0
1640959200000|2021-12-31 14:00:00|481.7|479.3|482.03|479.63|482.68|480.28|481.38|478.98|0
1640959500000|2021-12-31 14:05:00|482.19|479.79|482.68|480.28|483.01|480.61|482.19|479.79|0
1640959800000|2021-12-31 14:10:00|482.84|480.44|482.19|479.79|482.84|480.44|482.03|479.63|0
1640960100000|2021-12-31 14:15:00|482.35|479.95|481.37|478.97|482.68|480.28|480.88|478.48|0
1640960400000|2021-12-31 14:20:00|481.7|479.3|481.53|479.13|482.18|479.78|481.21|478.81|0
1640960700000|2021-12-31 14:25:00|481.37|478.97|481.04|478.64|481.69|479.29|481.04|478.64|0
1640961000000|2021-12-31 14:30:00|481.2|478.8|489.88|487.48|489.88|487.48|480.71|478.31|0
1640961300000|2021-12-31 14:35:00|489.71|487.31|489.55|487.15|490.37|487.97|488.24|485.84|0
1640961600000|2021-12-31 14:40:00|489.71|487.31|485.13|482.73|490.86|488.46|485.13|482.73|0
1640961900000|2021-12-31 14:45:00|485.45|483.05|483.82|481.42|486.93|484.53|482.68|480.28|0
1640962200000|2021-12-31 14:50:00|483.66|481.26|486.43|484.03|486.59|484.19|483.17|480.77|0
1640962500000|2021-12-31 14:55:00|486.59|484.19|483.49|481.09|488.07|485.67|481.7|479.3|0
1640962800000|2021-12-31 15:00:00|483.16|480.76|481.86|479.46|484.22|481.82|477.96|475.56|0
1640963100000|2021-12-31 15:05:00|481.7|479.3|482.99|480.59|486.1|483.7|481.37|478.97|0
1640963400000|2021-12-31 15:10:00|483.15|480.75|482|479.6|483.8|481.4|481.35|478.95|0
1640963700000|2021-12-31 15:15:00|481.84|479.44|484.78|482.38|485.43|483.03|481.51|479.11|0
1640964000000|2021-12-31 15:20:00|484.29|481.89|481.67|479.27|484.29|481.89|481.35|478.95|0
1640964300000|2021-12-31 15:25:00|481.51|479.11|483.63|481.23|484.12|481.72|481.35|478.95|0
1640964600000|2021-12-31 15:30:00|483.96|481.56|478.4|476|483.96|481.56|478.23|475.83|0
1640964900000|2021-12-31 15:35:00|478.56|476.16|478.39|475.99|479.86|477.46|477.09|474.69|0
1640965200000|2021-12-31 15:40:00|478.15|475.75|480.09|477.69|480.09|477.69|475.34|472.94|0
1640965500000|2021-12-31 15:45:00|480.41|478.01|479.6|477.2|480.74|478.34|478.78|476.38|0
1640965800000|2021-12-31 15:50:00|479.76|477.36|481.39|478.99|481.71|479.31|477.97|475.57|0
1640966100000|2021-12-31 15:55:00|481.22|478.82|481.95|479.55|482.53|480.13|481.06|478.66|0
1640966400000|2021-12-31 16:00:00|482.2|479.8|480.89|478.49|483.34|480.94|479.75|477.35|0
1640966700000|2021-12-31 16:05:00|480.73|478.33|480.56|478.16|481.05|478.65|479.43|477.03|0
1640967000000|2021-12-31 16:10:00|480.4|478|481.05|478.65|482.76|480.36|479.91|477.51|0
1640967300000|2021-12-31 16:15:00|480.89|478.49|482.52|480.12|483.17|480.77|480.56|478.16|0
1640967600000|2021-12-31 16:20:00|482.35|479.95|482.68|480.28|483.17|480.77|482.35|479.95|0
1640967900000|2021-12-31 16:25:00|482.51|480.11|482.84|480.44|483.17|480.77|482.51|480.11|0
1640968200000|2021-12-31 16:30:00|482.67|480.27|481.69|479.29|483.16|480.76|481.37|478.97|0
1640968500000|2021-12-31 16:35:00|481.86|479.46|481.37|478.97|481.86|479.46|480.55|478.15|0
1640968800000|2021-12-31 16:40:00|481.53|479.13|482.18|479.78|482.34|479.94|481.2|478.8|0
1640969100000|2021-12-31 16:45:00|482.34|479.94|481.69|479.29|482.83|480.43|481.2|478.8|0
1640969400000|2021-12-31 16:50:00|481.52|479.12|480.22|477.82|481.52|479.12|478.92|476.52|0
1640969700000|2021-12-31 16:55:00|480.06|477.66|479.08|476.68|481.03|478.63|478.92|476.52|0
1640970000000|2021-12-31 17:00:00|479.24|476.84|480.54|478.14|480.87|478.47|477.61|475.21|0
1640970300000|2021-12-31 17:05:00|480.38|477.98|480.05|477.65|481.19|478.79|480.05|477.65|0
1640970600000|2021-12-31 17:10:00|480.21|477.81|479.4|477|480.7|478.3|478.75|476.35|0
1640970900000|2021-12-31 17:15:00|479.23|476.83|477.28|474.88|479.23|476.83|476.8|474.4|0
1640971200000|2021-12-31 17:20:00|477.12|474.72|478.58|476.18|478.9|476.5|476.79|474.39|0
1640971500000|2021-12-31 17:25:00|478.42|476.02|478.09|475.69|479.55|477.15|478.09|475.69|0
1640971800000|2021-12-31 17:30:00|478.25|475.85|477.92|475.52|478.58|476.18|477.6|475.2|0
1640972100000|2021-12-31 17:35:00|478.09|475.69|481.34|478.94|481.34|478.94|477.92|475.52|0
1640972400000|2021-12-31 17:40:00|481.18|478.78|481.34|478.94|481.67|479.27|481.18|478.78|0
1640972700000|2021-12-31 17:45:00|481.5|479.1|480.2|477.8|481.5|479.1|480.03|477.63|0
1640973000000|2021-12-31 17:50:00|480.36|477.96|481.5|479.1|481.66|479.26|480.36|477.96|0
1640973300000|2021-12-31 17:55:00|481.33|478.93|482.59|480.19|485.71|483.31|481.33|478.93|0
1640973600000|2021-12-31 18:00:00|482.92|480.52|483.08|480.68|483.41|481.01|482.1|479.7|0
1640973900000|2021-12-31 18:05:00|483.24|480.84|483.08|480.68|484.06|481.66|482.75|480.35|0
1640974200000|2021-12-31 18:10:00|482.91|480.51|482.91|480.51|483.57|481.17|482.75|480.35|0
1640974500000|2021-12-31 18:15:00|482.75|480.35|482.42|480.02|483.4|481|482.09|479.69|0
1640974800000|2021-12-31 18:20:00|482.26|479.86|482.91|480.51|483.73|481.33|482.09|479.69|0
1640975100000|2021-12-31 18:25:00|482.74|480.34|483.72|481.32|483.89|481.49|482.58|480.18|0
1640975400000|2021-12-31 18:30:00|483.89|481.49|484.54|482.14|484.87|482.47|482.25|479.85|0
1640975700000|2021-12-31 18:35:00|484.38|481.98|483.06|480.66|484.87|482.47|483.06|480.66|0
1640976000000|2021-12-31 18:40:00|483.23|480.83|481.59|479.19|483.23|480.83|481.59|479.19|0
1640976300000|2021-12-31 18:45:00|481.43|479.03|481.75|479.35|482.08|479.68|481.1|478.7|0
1640976600000|2021-12-31 18:50:00|481.59|479.19|482.57|480.17|482.57|480.17|481.26|478.86|0
1640976900000|2021-12-31 18:55:00|482.4|480|483.88|481.48|483.88|481.48|482.4|480|0
1640977200000|2021-12-31 19:00:00|484.04|481.64|484.53|482.13|485.02|482.62|483.38|480.98|0
1640977500000|2021-12-31 19:05:00|484.69|482.29|484.36|481.96|486.17|483.77|484.28|481.88|0
1640977800000|2021-12-31 19:10:00|484.2|481.8|483.54|481.14|484.69|482.29|483.21|480.81|0
1640978100000|2021-12-31 19:15:00|483.38|480.98|481.58|479.18|483.54|481.14|481.25|478.85|0
1640978400000|2021-12-31 19:20:00|481.41|479.01|481.08|478.68|482.23|479.83|480.92|478.52|0
1640978700000|2021-12-31 19:25:00|481.25|478.85|482.23|479.83|482.72|480.32|480.92|478.52|0
1640979000000|2021-12-31 19:30:00|482.14|479.74|482.88|480.48|483.86|481.46|482.14|479.74|0
1640979300000|2021-12-31 19:35:00|482.71|480.31|483.53|481.13|483.53|481.13|482.22|479.82|0
1640979600000|2021-12-31 19:40:00|483.37|480.97|483.2|480.8|483.86|481.46|482.87|480.47|0
1640979900000|2021-12-31 19:45:00|483.04|480.64|480.9|478.5|483.2|480.8|480.41|478.01|0
1640980200000|2021-12-31 19:50:00|481.07|478.67|480.08|477.68|481.39|478.99|480.08|477.68|0
1640980500000|2021-12-31 19:55:00|480.25|477.85|479.92|477.52|480.57|478.17|478.77|476.37|0
1640980800000|2021-12-31 20:00:00|479.75|477.35|481.88|479.48|483.03|480.63|479.75|477.35|0
1640981100000|2021-12-31 20:05:00|481.72|479.32|481.55|479.15|482.04|479.64|480.73|478.33|0
1640981400000|2021-12-31 20:10:00|481.71|479.31|480.24|477.84|482.37|479.97|480.07|477.67|0
1640981700000|2021-12-31 20:15:00|480.07|477.67|481.87|479.47|481.87|479.47|479.58|477.18|0
1640982000000|2021-12-31 20:20:00|481.71|479.31|481.54|479.14|481.71|479.31|480.24|477.84|0
1640982300000|2021-12-31 20:25:00|481.38|478.98|483.34|480.94|484|481.6|481.22|478.82|0
1640982600000|2021-12-31 20:30:00|483.51|481.11|480.88|478.48|484.33|481.93|480.56|478.16|0
1640982900000|2021-12-31 20:35:00|481.13|478.73|481.54|479.14|481.54|479.14|480.39|477.99|0
1640983200000|2021-12-31 20:40:00|481.7|479.3|483.34|480.94|483.5|481.1|481.37|478.97|0
1640983500000|2021-12-31 20:45:00|483.17|480.77|481.86|479.46|484.98|482.58|481.86|479.46|0
1640983800000|2021-12-31 20:50:00|481.78|479.38|474.02|471.62|481.78|479.38|473.86|471.46|0
1640984100000|2021-12-31 20:55:00|473.86|471.46|472.24|469.84|475.16|472.76|472.24|469.84|0
1640984400000|2021-12-31 21:00:00|472.72|470.32|475.81|473.41|477.6|475.2|472.72|470.32|0
1640984700000|2021-12-31 21:05:00|475.65|473.25|475.48|473.08|476.14|473.74|474.99|472.59|0
1640985000000|2021-12-31 21:10:00|475.64|473.24|476.46|474.06|476.62|474.22|474.99|472.59|0
1641197100000|2022-01-03 08:05:00|483.53|481.13|482.87|480.47|484.19|481.79|482.87|480.47|0
1641197400000|2022-01-03 08:10:00|483.03|480.63|483.69|481.29|483.69|481.29|482.7|480.3|0
1641197700000|2022-01-03 08:15:00|483.77|481.37|483.69|481.29|484.84|482.44|483.69|481.29|0
1641198000000|2022-01-03 08:20:00|484.02|481.62|484.18|481.78|484.51|482.11|483.69|481.29|0
1641198300000|2022-01-03 08:25:00|484.01|481.61|484.5|482.1|484.51|482.11|483.85|481.45|0
1641198600000|2022-01-03 08:30:00|484.67|482.27|484.01|481.61|484.67|482.27|483.84|481.44|0
1641198900000|2022-01-03 08:35:00|484.09|481.69|484.67|482.27|485|482.6|484.01|481.61|0
1641199200000|2022-01-03 08:40:00|484.58|482.18|484.17|481.77|484.83|482.43|484|481.6|0
1641199500000|2022-01-03 08:45:00|484.33|481.93|483.51|481.11|484.5|482.1|483.51|481.11|0
1641199800000|2022-01-03 08:50:00|483.67|481.27|482.52|480.12|483.67|481.27|482.36|479.96|0
1641200100000|2022-01-03 08:55:00|482.43|480.03|482.52|480.12|483.01|480.61|482.1|479.7|0
1641200400000|2022-01-03 09:00:00|482.68|480.28|482.19|479.79|483.34|480.94|481.86|479.46|0
1641200700000|2022-01-03 09:05:00|482.27|479.87|481.69|479.29|482.27|479.87|481.04|478.64|0
1641201000000|2022-01-03 09:10:00|481.53|479.13|483.83|481.43|483.99|481.59|481.53|479.13|0
1641201300000|2022-01-03 09:15:00|483.91|481.51|482.42|480.02|483.99|481.59|482.18|479.78|0
1641201600000|2022-01-03 09:20:00|482.51|480.11|483.82|481.42|483.82|481.42|482.51|480.11|0
1641201900000|2022-01-03 09:25:00|483.66|481.26|483.66|481.26|484.23|481.83|483.16|480.76|0
1641202200000|2022-01-03 09:30:00|483.82|481.42|484.06|481.66|484.15|481.75|483.16|480.76|0
1641202500000|2022-01-03 09:35:00|483.98|481.58|483.73|481.33|484.31|481.91|483.49|481.09|0
1641202800000|2022-01-03 09:40:00|483.49|481.09|483.73|481.33|483.98|481.58|483.16|480.76|0
1641203100000|2022-01-03 09:45:00|483.89|481.49|484.8|482.4|484.8|482.4|483.48|481.08|0
1641203400000|2022-01-03 09:50:00|484.64|482.24|485.62|483.22|486.12|483.72|484.64|482.24|0
1641203700000|2022-01-03 09:55:00|485.7|483.3|486.61|484.21|486.78|484.38|485.46|483.06|0
1641204000000|2022-01-03 10:00:00|486.77|484.37|486.11|483.71|486.77|484.37|485.86|483.46|0
1641204300000|2022-01-03 10:05:00|486.19|483.79|486.52|484.12|486.61|484.21|486.11|483.71|0
1641204600000|2022-01-03 10:10:00|486.44|484.04|487.59|485.19|487.6|485.2|486.44|484.04|0
1641204900000|2022-01-03 10:15:00|487.76|485.36|487.59|485.19|488.25|485.85|487.43|485.03|0
1641205200000|2022-01-03 10:20:00|487.76|485.36|488.5|486.1|489.24|486.84|487.76|485.36|0
1641205500000|2022-01-03 10:25:00|488.66|486.26|489.57|487.17|489.57|487.17|488.58|486.18|0
1641205800000|2022-01-03 10:30:00|489.41|487.01|489.07|486.67|489.49|487.09|488.74|486.34|0
1641206100000|2022-01-03 10:35:00|489.24|486.84|489.4|487|489.73|487.33|488.91|486.51|0
1641206400000|2022-01-03 10:40:00|489.24|486.84|489.4|487|489.4|487|488.9|486.5|0
1641206700000|2022-01-03 10:45:00|489.31|486.91|489.31|486.91|489.4|487|489.23|486.83|0
1641207000000|2022-01-03 10:50:00|489.4|487|489.4|487|489.56|487.16|488.9|486.5|0
1641207300000|2022-01-03 10:55:00|489.56|487.16|489.89|487.49|490.06|487.66|489.39|486.99|0
1641207600000|2022-01-03 11:00:00|490.06|487.66|491.21|488.81|491.46|489.06|490.06|487.66|0
1641207900000|2022-01-03 11:05:00|491.38|488.98|491.38|488.98|491.88|489.48|491.21|488.81|0
1641208200000|2022-01-03 11:10:00|491.54|489.14|491.21|488.81|492.04|489.64|491.21|488.81|0
1641208500000|2022-01-03 11:15:00|491.37|488.97|491.7|489.3|491.7|489.3|491.21|488.81|0
1641208800000|2022-01-03 11:20:00|491.87|489.47|492.03|489.63|492.2|489.8|491.87|489.47|0
1641209100000|2022-01-03 11:25:00|492.2|489.8|491.2|488.8|492.37|489.97|490.71|488.31|0
1641209400000|2022-01-03 11:30:00|491.28|488.88|491.7|489.3|491.94|489.54|491.2|488.8|0
1641209700000|2022-01-03 11:35:00|491.61|489.21|492.03|489.63|492.19|489.79|491.2|488.8|0
1641210000000|2022-01-03 11:40:00|491.86|489.46|491.44|489.04|491.86|489.46|491.2|488.8|0
1641210300000|2022-01-03 11:45:00|491.36|488.96|491.36|488.96|491.53|489.13|491.03|488.63|0
1641210600000|2022-01-03 11:50:00|491.19|488.79|491.6|489.2|491.86|489.46|491.19|488.79|0
1641210900000|2022-01-03 11:55:00|491.69|489.29|492.02|489.62|492.19|489.79|491.52|489.12|0
1641211200000|2022-01-03 12:00:00|491.85|489.45|491.19|488.79|491.85|489.45|491.02|488.62|0
1641211500000|2022-01-03 12:05:00|490.86|488.46|489.86|487.46|491.1|488.7|489.86|487.46|0
1641211800000|2022-01-03 12:10:00|490.03|487.63|490.43|488.03|490.85|488.45|489.86|487.46|0
1641212100000|2022-01-03 12:15:00|490.35|487.95|490.85|488.45|491.02|488.62|490.35|487.95|0
1641212400000|2022-01-03 12:20:00|490.68|488.28|489.85|487.45|491.01|488.61|489.85|487.45|0
1641212700000|2022-01-03 12:25:00|489.93|487.53|490.02|487.62|490.68|488.28|489.52|487.12|0
1641213000000|2022-01-03 12:30:00|489.85|487.45|489.52|487.12|489.85|487.45|488.69|486.29|0
1641213300000|2022-01-03 12:35:00|489.43|487.03|489.68|487.28|489.68|487.28|489.02|486.62|0
1641213600000|2022-01-03 12:40:00|489.52|487.12|489.02|486.62|490.01|487.61|489.02|486.62|0
1641213900000|2022-01-03 12:45:00|489.18|486.78|488.68|486.28|489.18|486.78|487.53|485.13|0
1641214200000|2022-01-03 12:50:00|488.52|486.12|488.68|486.28|489.18|486.78|488.52|486.12|0
1641214500000|2022-01-03 12:55:00|488.35|485.95|487.85|485.45|488.52|486.12|487.69|485.29|0
1641214800000|2022-01-03 13:00:00|487.52|485.12|488.35|485.95|488.35|485.95|487.52|485.12|0
1641215100000|2022-01-03 13:05:00|488.18|485.78|488.01|485.61|488.35|485.95|487.35|484.95|0
1641215400000|2022-01-03 13:10:00|488.18|485.78|487.85|485.45|488.18|485.78|487.68|485.28|0
1641215700000|2022-01-03 13:15:00|487.68|485.28|486.73|484.33|488.93|486.53|486.4|484|0
1641216000000|2022-01-03 13:20:00|486.56|484.16|487.06|484.66|487.06|484.66|486.4|484|0
1641216300000|2022-01-03 13:25:00|487.22|484.82|487.39|484.99|487.55|485.15|486.56|484.16|0
1641216600000|2022-01-03 13:30:00|487.22|484.82|486.06|483.66|487.72|485.32|485.73|483.33|0
1641216900000|2022-01-03 13:35:00|485.98|483.58|486.06|483.66|486.72|484.32|485.9|483.5|0
1641217200000|2022-01-03 13:40:00|485.9|483.5|485.56|483.16|486.23|483.83|485.07|482.67|0
1641217500000|2022-01-03 13:45:00|485.4|483|486.55|484.15|486.55|484.15|485.4|483|0
1641217800000|2022-01-03 13:50:00|486.39|483.99|486.05|483.65|486.72|484.32|485.72|483.32|0
1641218100000|2022-01-03 13:55:00|486.13|483.73|481.11|478.71|486.22|483.82|481.11|478.71|0
1641218400000|2022-01-03 14:00:00|481.44|479.04|480.78|478.38|481.93|479.53|479.63|477.23|0
1641218700000|2022-01-03 14:05:00|480.94|478.54|481.6|479.2|481.6|479.2|479.3|476.9|0
1641219000000|2022-01-03 14:10:00|481.76|479.36|482.42|480.02|482.42|480.02|480.78|478.38|0
1641219300000|2022-01-03 14:15:00|482.25|479.85|482.91|480.51|483.24|480.84|481.1|478.7|0
1641219600000|2022-01-03 14:20:00|482.83|480.43|482.25|479.85|482.83|480.43|481.59|479.19|0
1641219900000|2022-01-03 14:25:00|482.09|479.69|479.62|477.22|482.41|480.01|479.29|476.89|0
1641220200000|2022-01-03 14:30:00|479.78|477.38|484.72|482.32|485.05|482.65|479.46|477.06|0
1641220500000|2022-01-03 14:35:00|484.39|481.99|485.21|482.81|488.52|486.12|483.4|481|0
1641220800000|2022-01-03 14:40:00|486.2|483.8|484.3|481.9|486.53|484.13|483.89|481.49|0
1641221100000|2022-01-03 14:45:00|484.88|482.48|471.26|468.86|485.04|482.64|464.23|461.83|0
1641221400000|2022-01-03 14:50:00|470.27|467.87|469.28|466.88|473.77|471.37|463.8|461.4|0
1641221700000|2022-01-03 14:55:00|469.77|467.37|469.99|467.59|473.03|470.63|466.52|464.12|0
1641222000000|2022-01-03 15:00:00|470.47|468.07|471.94|469.54|475.11|472.71|469.34|466.94|0
1641222300000|2022-01-03 15:05:00|471.28|468.88|471.93|469.53|473.73|471.33|470.31|467.91|0
1641222600000|2022-01-03 15:10:00|473.07|470.67|477.32|474.92|478.14|475.74|473.07|470.67|0
1641222900000|2022-01-03 15:15:00|477.48|475.08|478.14|475.74|479.78|477.38|476.01|473.61|0
1641223200000|2022-01-03 15:20:00|477.48|475.08|478.3|475.9|478.3|475.9|474.21|471.81|0
1641223500000|2022-01-03 15:25:00|478.46|476.06|481.74|479.34|481.74|479.34|477.48|475.08|0
1641223800000|2022-01-03 15:30:00|481.91|479.51|477.15|474.75|482.07|479.67|474.53|472.13|0
1641224100000|2022-01-03 15:35:00|477.31|474.91|474.94|472.54|478.13|475.73|473.96|471.56|0
1641224400000|2022-01-03 15:40:00|474.86|472.46|474.12|471.72|476.99|474.59|473.47|471.07|0
1641224700000|2022-01-03 15:45:00|473.96|471.56|476.58|474.18|477.24|474.84|473.31|470.91|0
1641225000000|2022-01-03 15:50:00|476.74|474.34|477.06|474.66|477.06|474.66|474.61|472.21|0
1641225300000|2022-01-03 15:55:00|477.39|474.99|477.39|474.99|478.04|475.64|475.59|473.19|0
1641225600000|2022-01-03 16:00:00|477.22|474.82|476.24|473.84|477.88|475.48|474.93|472.53|0
1641225900000|2022-01-03 16:05:00|476.07|473.67|473.95|471.55|477.22|474.82|473.13|470.73|0
1641226200000|2022-01-03 16:10:00|473.78|471.38|471.33|468.93|474.11|471.71|471.01|468.61|0
1641226500000|2022-01-03 16:15:00|471.5|469.1|471.49|469.09|472.47|470.07|470.19|467.79|0
1641226800000|2022-01-03 16:20:00|471.33|468.93|473.12|470.72|473.61|471.21|470.19|467.79|0
1641227100000|2022-01-03 16:25:00|472.8|470.4|473.12|470.72|473.45|471.05|471.49|469.09|0
1641227400000|2022-01-03 16:30:00|472.63|470.23|470.84|468.44|472.79|470.39|470.51|468.11|0
1641227700000|2022-01-03 16:35:00|471|468.6|466.77|464.37|471.32|468.92|466.12|463.72|0
1641228000000|2022-01-03 16:40:00|466.93|464.53|471.81|469.41|471.81|469.41|466.93|464.53|0
1641228300000|2022-01-03 16:45:00|471.65|469.25|472.62|470.22|474.91|472.51|470.99|468.59|0
1641228600000|2022-01-03 16:50:00|472.79|470.39|472.05|469.65|473.44|471.04|470.18|467.78|0
1641228900000|2022-01-03 16:55:00|472.13|469.73|472.13|469.73|473.11|470.71|470.99|468.59|0
1641229200000|2022-01-03 17:00:00|471.97|469.57|472.13|469.73|472.45|470.05|469.85|467.45|0
1641229500000|2022-01-03 17:05:00|471.96|469.56|472.78|470.38|473.27|470.87|470.5|468.1|0
1641229800000|2022-01-03 17:10:00|472.94|470.54|473.43|471.03|473.43|471.03|470.98|468.58|0
1641230100000|2022-01-03 17:15:00|473.26|470.86|473.43|471.03|473.75|471.35|472.28|469.88|0
1641230400000|2022-01-03 17:20:00|473.59|471.19|475.55|473.15|476.04|473.64|473.59|471.19|0
1641230700000|2022-01-03 17:25:00|475.46|473.06|475.55|473.15|475.71|473.31|474.57|472.17|0
1641231000000|2022-01-03 17:30:00|475.71|473.31|474.73|472.33|475.71|473.31|474.24|471.84|0
1641231300000|2022-01-03 17:35:00|474.89|472.49|474.07|471.67|475.22|472.82|473.58|471.18|0
1641231600000|2022-01-03 17:40:00|473.91|471.51|473.74|471.34|474.4|472|472.6|470.2|0
1641231900000|2022-01-03 17:45:00|474.07|471.67|474.56|472.16|474.88|472.48|474.07|471.67|0
1641232200000|2022-01-03 17:50:00|474.72|472.32|473.08|470.68|475.54|473.14|473.08|470.68|0
1641232500000|2022-01-03 17:55:00|473.25|470.85|473.25|470.85|473.9|471.5|472.92|470.52|0
1641232800000|2022-01-03 18:00:00|473.41|471.01|473.57|471.17|473.74|471.34|472.1|469.7|0
1641233100000|2022-01-03 18:05:00|473.73|471.33|472.43|470.03|473.73|471.33|472.26|469.86|0
1641233400000|2022-01-03 18:10:00|472.42|470.02|475.36|472.96|476.67|474.27|471.61|469.21|0
1641233700000|2022-01-03 18:15:00|475.2|472.8|475.69|473.29|476.51|474.11|474.87|472.47|0
1641234000000|2022-01-03 18:20:00|475.85|473.45|476.01|473.61|476.83|474.43|475.85|473.45|0
1641234300000|2022-01-03 18:25:00|476.18|473.78|476.34|473.94|477.16|474.76|476.01|473.61|0
1641234600000|2022-01-03 18:30:00|476.67|474.27|475.68|473.28|477.16|474.76|475.19|472.79|0
1641234900000|2022-01-03 18:35:00|475.85|473.45|475.84|473.44|476.34|473.94|475.52|473.12|0
1641235200000|2022-01-03 18:40:00|475.68|473.28|478.46|476.06|478.63|476.23|475.35|472.95|0
1641235500000|2022-01-03 18:45:00|478.63|476.23|478.46|476.06|478.63|476.23|477.31|474.91|0
1641235800000|2022-01-03 18:50:00|478.63|476.23|480.27|477.87|480.27|477.87|478.46|476.06|0
1641236100000|2022-01-03 18:55:00|480.43|478.03|480.76|478.36|480.92|478.52|479.77|477.37|0
1641236400000|2022-01-03 19:00:00|480.59|478.19|480.59|478.19|481.58|479.18|479.93|477.53|0
1641236700000|2022-01-03 19:05:00|480.43|478.03|482.4|480|482.89|480.49|479.93|477.53|0
1641237000000|2022-01-03 19:10:00|482.23|479.83|481.9|479.5|482.56|480.16|481.57|479.17|0
1641237300000|2022-01-03 19:15:00|481.74|479.34|481.9|479.5|482.73|480.33|481.08|478.68|0
1641237600000|2022-01-03 19:20:00|482.07|479.67|481.61|479.21|484.3|481.9|481.24|478.84|0
1641237900000|2022-01-03 19:25:00|481.78|479.38|482.93|480.53|482.93|480.53|481.45|479.05|0
1641238200000|2022-01-03 19:30:00|482.76|480.36|482.1|479.7|483.58|481.18|482.1|479.7|0
1641238500000|2022-01-03 19:35:00|482.26|479.86|483.74|481.34|483.74|481.34|481.93|479.53|0
1641238800000|2022-01-03 19:40:00|484.24|481.84|487.37|484.97|487.7|485.3|484.24|481.84|0
1641239100000|2022-01-03 19:45:00|487.21|484.81|486.55|484.15|487.87|485.47|486.05|483.65|0
1641239400000|2022-01-03 19:50:00|486.71|484.31|486.05|483.65|487.21|484.81|485.72|483.32|0
1641239700000|2022-01-03 19:55:00|485.88|483.48|484.89|482.49|485.88|483.48|484.56|482.16|0
1641240000000|2022-01-03 20:00:00|484.73|482.33|485.38|482.98|485.88|483.48|483.57|481.17|0
1641240300000|2022-01-03 20:05:00|485.22|482.82|485.38|482.98|485.71|483.31|484.23|481.83|0
1641240600000|2022-01-03 20:10:00|485.22|482.82|485.87|483.47|486.54|484.14|485.22|482.82|0
1641240900000|2022-01-03 20:15:00|486.04|483.64|485.71|483.31|486.53|484.13|484.88|482.48|0
1641241200000|2022-01-03 20:20:00|486.04|483.64|485.37|482.97|486.86|484.46|485.21|482.81|0
1641241500000|2022-01-03 20:25:00|485.54|483.14|485.87|483.47|486.53|484.13|485.21|482.81|0
1641241800000|2022-01-03 20:30:00|486.03|483.63|486.69|484.29|486.86|484.46|485.21|482.81|0
1641242100000|2022-01-03 20:35:00|486.86|484.46|486.03|483.63|488.18|485.78|485.37|482.97|0
1641242400000|2022-01-03 20:40:00|485.86|483.46|482.89|480.49|486.03|483.63|481.08|478.68|0
1641242700000|2022-01-03 20:45:00|482.73|480.33|487.84|485.44|487.84|485.44|482.4|480|0
1641243000000|2022-01-03 20:50:00|486.35|483.95|486.52|484.12|488.01|485.61|484.21|481.81|0
1641243300000|2022-01-03 20:55:00|486.68|484.28|488|485.6|488.33|485.93|484.37|481.97|0
1641243600000|2022-01-03 21:00:00|488.5|486.1|488.5|486.1|488.5|486.1|487.18|484.78|0
1641243900000|2022-01-03 21:05:00|488.66|486.26|488.15|485.75|489.78|487.38|487.67|485.27|0
1641244200000|2022-01-03 21:10:00|487.98|485.58|487.16|484.76|488.32|485.92|486.83|484.43|0
1641244500000|2022-01-03 21:15:00|487.52|484.72|488.68|485.88|488.68|485.88|487.52|484.72|0
1641244800000|2022-01-03 21:20:00|488.84|486.04|488.84|486.04|489.34|486.54|488.68|485.88|0
1641245100000|2022-01-03 21:25:00|488.68|485.88|488.34|485.54|489.17|486.37|488.18|485.38|0
1641245400000|2022-01-03 21:30:00|488.51|485.71|488.51|485.71|488.67|485.87|488.34|485.54|0
1641245700000|2022-01-03 21:35:00|488.34|485.54|489.17|486.37|489.33|486.53|488.34|485.54|0
1641246000000|2022-01-03 21:40:00|489|486.2|488.34|485.54|489.08|486.28|488.17|485.37|0
1641246300000|2022-01-03 21:45:00|488.5|485.7|487.01|484.21|488.5|485.7|487.01|484.21|0
1641246600000|2022-01-03 21:50:00|487.18|484.38|487.34|484.54|487.34|484.54|487.01|484.21|0
1641246900000|2022-01-03 21:55:00|487.42|484.62|487.25|484.45|487.5|484.7|487.01|484.21|0
1641247200000|2022-01-03 22:00:00|487.28|484.48|487.47|484.67|487.47|484.67|487.25|484.45|0
1641247500000|2022-01-03 22:05:00|487.49|484.69|487.59|484.79|487.59|484.79|487.47|484.67|0
1641247800000|2022-01-03 22:10:00|487.56|484.76|487.54|484.74|487.56|484.76|487.52|484.72|0
1641248100000|2022-01-03 22:15:00|487.53|484.73|487.61|484.81|487.61|484.81|487.41|484.61|0
1641248400000|2022-01-03 22:20:00|487.44|484.64|487.7|484.9|487.7|484.9|487.44|484.64|0
1641248700000|2022-01-03 22:25:00|487.58|484.78|487.7|484.9|487.72|484.92|487.58|484.78|0
1641249000000|2022-01-03 22:30:00|487.65|484.85|487.72|484.92|487.72|484.92|487.58|484.78|0
1641249300000|2022-01-03 22:35:00|487.7|484.9|487.6|484.8|487.74|484.94|487.6|484.8|0
1641249600000|2022-01-03 22:40:00|487.58|484.78|487.55|484.75|487.6|484.8|487.55|484.75|0
1641249900000|2022-01-03 22:45:00|487.4|484.6|487.45|484.65|487.47|484.67|487.36|484.56|0
1641250200000|2022-01-03 22:50:00|487.47|484.67|487.64|484.84|487.64|484.84|487.47|484.67|0
1641250500000|2022-01-03 22:55:00|487.66|484.86|487.69|484.89|487.74|484.94|487.5|484.7|0
1641250800000|2022-01-03 23:00:00|487.56|484.76|487.64|484.84|488.38|485.58|487.31|484.51|0
1641251100000|2022-01-03 23:05:00|487.8|485|488.13|485.33|488.3|485.5|487.64|484.84|0
1641251400000|2022-01-03 23:10:00|488.3|485.5|488.46|485.66|488.79|485.99|487.8|485|0
1641251700000|2022-01-03 23:15:00|488.54|485.74|488.13|485.33|488.63|485.83|487.88|485.08|0
1641252000000|2022-01-03 23:20:00|488.29|485.49|487.8|485|488.63|485.83|487.63|484.83|0
1641252300000|2022-01-03 23:25:00|487.88|485.08|487.3|484.5|487.88|485.08|487.3|484.5|0
1641252600000|2022-01-03 23:30:00|487.46|484.66|487.46|484.66|487.46|484.66|486.31|483.51|0
1641252900000|2022-01-03 23:35:00|487.3|484.5|486.63|483.83|487.3|484.5|486.3|483.5|0
1641253200000|2022-01-03 23:40:00|486.71|483.91|487.46|484.66|487.46|484.66|486.47|483.67|0
1641253500000|2022-01-03 23:45:00|487.62|484.82|486.96|484.16|487.62|484.82|486.63|483.83|0
1641253800000|2022-01-03 23:50:00|486.79|483.99|486.63|483.83|486.87|484.07|486.13|483.33|0
1641254100000|2022-01-03 23:55:00|486.54|483.74|486.13|483.33|486.79|483.99|485.63|482.83|0
1641254400000|2022-01-04 00:00:00|486.29|483.49|486.21|483.41|486.62|483.82|484.97|482.17|0
1641254700000|2022-01-04 00:05:00|486.04|483.24|485.63|482.83|486.04|483.24|485.3|482.5|0
1641255000000|2022-01-04 00:10:00|485.46|482.66|485.96|483.16|486.29|483.49|485.46|482.66|0
1641255300000|2022-01-04 00:15:00|486.12|483.32|486.12|483.32|486.29|483.49|485.13|482.33|0
1641255600000|2022-01-04 00:20:00|486.03|483.23|485.62|482.82|486.28|483.48|485.46|482.66|0
1641255900000|2022-01-04 00:25:00|485.79|482.99|485.7|482.9|486.28|483.48|485.62|482.82|0
1641256200000|2022-01-04 00:30:00|485.62|482.82|485.78|482.98|486.11|483.31|485.37|482.57|0
1641256500000|2022-01-04 00:35:00|485.7|482.9|485.78|482.98|486.11|483.31|485.45|482.65|0
1641256800000|2022-01-04 00:40:00|485.62|482.82|485.78|482.98|485.94|483.14|485.03|482.23|0
1641257100000|2022-01-04 00:45:00|485.94|483.14|486.93|484.13|486.93|484.13|485.94|483.14|0
1641257400000|2022-01-04 00:50:00|487.1|484.3|487.43|484.63|487.59|484.79|486.77|483.97|0
1641257700000|2022-01-04 00:55:00|487.26|484.46|487.09|484.29|488|485.2|486.93|484.13|0
1641258000000|2022-01-04 01:00:00|486.93|484.13|486.1|483.3|486.93|484.13|485.77|482.97|0
1641258300000|2022-01-04 01:05:00|486.27|483.47|487.33|484.53|487.42|484.62|486.27|483.47|0
1641258600000|2022-01-04 01:10:00|487.42|484.62|487.91|485.11|487.91|485.11|486.76|483.96|0
1641258900000|2022-01-04 01:15:00|487.75|484.95|487.58|484.78|488.41|485.61|487.58|484.78|0
1641259200000|2022-01-04 01:20:00|487.42|484.62|487.91|485.11|488.08|485.28|487.42|484.62|0
1641259500000|2022-01-04 01:25:00|487.99|485.19|487.74|484.94|488.15|485.35|487.58|484.78|0
1641259800000|2022-01-04 01:30:00|487.58|484.78|487.08|484.28|487.74|484.94|487.08|484.28|0
1641260100000|2022-01-04 01:35:00|487.24|484.44|487.82|485.02|488.07|485.27|487.08|484.28|0
1641260400000|2022-01-04 01:40:00|487.74|484.94|487.9|485.1|488.23|485.43|487.41|484.61|0
1641260700000|2022-01-04 01:45:00|488.07|485.27|487.57|484.77|488.56|485.76|487.57|484.77|0
1641261000000|2022-01-04 01:50:00|487.73|484.93|487.24|484.44|487.81|485.01|487.07|484.27|0
1641261300000|2022-01-04 01:55:00|487.32|484.52|487.07|484.27|487.73|484.93|487.07|484.27|0
1641261600000|2022-01-04 02:00:00|487.23|484.43|486.98|484.18|487.73|484.93|486.98|484.18|0
1641261900000|2022-01-04 02:05:00|486.9|484.1|487.06|484.26|487.56|484.76|486.74|483.94|0
1641262200000|2022-01-04 02:10:00|487.14|484.34|487.39|484.59|487.56|484.76|487.14|484.34|0
1641262500000|2022-01-04 02:15:00|487.56|484.76|487.56|484.76|488.05|485.25|487.39|484.59|0
1641262800000|2022-01-04 02:20:00|487.39|484.59|487.89|485.09|488.05|485.25|487.22|484.42|0
1641263100000|2022-01-04 02:25:00|487.88|485.08|488.05|485.25|488.05|485.25|487.55|484.75|0
1641263400000|2022-01-04 02:30:00|487.88|485.08|487.88|485.08|488.05|485.25|487.39|484.59|0
1641263700000|2022-01-04 02:35:00|487.79|484.99|488.04|485.24|488.21|485.41|487.38|484.58|0
1641264000000|2022-01-04 02:40:00|487.88|485.08|488.37|485.57|488.37|485.57|487.88|485.08|0
1641264300000|2022-01-04 02:45:00|488.54|485.74|488.37|485.57|488.7|485.9|488.04|485.24|0
1641264600000|2022-01-04 02:50:00|488.54|485.74|489.2|486.4|489.2|486.4|488.45|485.65|0
1641264900000|2022-01-04 02:55:00|489.03|486.23|490.02|487.22|490.19|487.39|488.86|486.06|0
1641265200000|2022-01-04 03:00:00|490.1|487.3|489.36|486.56|490.35|487.55|489.19|486.39|0
1641265500000|2022-01-04 03:05:00|489.19|486.39|489.02|486.22|489.36|486.56|488.77|485.97|0
1641265800000|2022-01-04 03:10:00|488.86|486.06|489.02|486.22|489.19|486.39|488.86|486.06|0
1641266100000|2022-01-04 03:15:00|489.19|486.39|489.68|486.88|489.68|486.88|489.19|486.39|0
1641266400000|2022-01-04 03:20:00|489.85|487.05|490.51|487.71|490.68|487.88|489.68|486.88|0
1641266700000|2022-01-04 03:25:00|490.34|487.54|490.34|487.54|490.68|487.88|490.34|487.54|0
1641267000000|2022-01-04 03:30:00|490.51|487.71|490.59|487.79|490.67|487.87|490.18|487.38|0
1641267300000|2022-01-04 03:35:00|490.67|487.87|490.5|487.7|490.67|487.87|490.17|487.37|0
1641267600000|2022-01-04 03:40:00|490.58|487.78|491|488.2|491|488.2|490.5|487.7|0
1641267900000|2022-01-04 03:45:00|490.83|488.03|490.83|488.03|491.16|488.36|490.83|488.03|0
1641268200000|2022-01-04 03:50:00|490.67|487.87|490.33|487.53|490.67|487.87|490.33|487.53|0
1641268500000|2022-01-04 03:55:00|490.41|487.61|490.66|487.86|490.83|488.03|490.33|487.53|0
1641268800000|2022-01-04 04:00:00|490.83|488.03|490.83|488.03|490.99|488.19|490.66|487.86|0
1641269100000|2022-01-04 04:05:00|490.66|487.86|490.99|488.19|490.99|488.19|490.49|487.69|0
1641269400000|2022-01-04 04:10:00|490.82|488.02|490.99|488.19|490.99|488.19|490.82|488.02|0
1641269700000|2022-01-04 04:15:00|490.82|488.02|491.32|488.52|491.32|488.52|490.82|488.02|0
1641270000000|2022-01-04 04:20:00|491.48|488.68|492.81|490.01|492.81|490.01|491.48|488.68|0
1641270300000|2022-01-04 04:25:00|492.64|489.84|492.89|490.09|492.98|490.18|492.31|489.51|0
1641270600000|2022-01-04 04:30:00|492.81|490.01|492.81|490.01|493.14|490.34|492.81|490.01|0
1641270900000|2022-01-04 04:35:00|492.97|490.17|492.8|490|492.97|490.17|492.64|489.84|0
1641271200000|2022-01-04 04:40:00|492.64|489.84|492.8|490|492.97|490.17|492.64|489.84|0
1641271500000|2022-01-04 04:45:00|492.97|490.17|493.13|490.33|493.3|490.5|492.8|490|0
1641271800000|2022-01-04 04:50:00|493.21|490.41|493.96|491.16|493.96|491.16|493.13|490.33|0
1641272100000|2022-01-04 04:55:00|493.79|490.99|493.63|490.83|493.79|490.99|493.63|490.83|0
1641272400000|2022-01-04 05:00:00|493.79|490.99|493.79|490.99|494.13|491.33|493.62|490.82|0
1641272700000|2022-01-04 05:05:00|493.96|491.16|493.96|491.16|493.96|491.16|493.79|490.99|0
1641273000000|2022-01-04 05:10:00|493.95|491.15|494.29|491.49|494.45|491.65|493.95|491.15|0
1641273300000|2022-01-04 05:15:00|494.12|491.32|495.12|492.32|495.12|492.32|494.03|491.23|0
1641273600000|2022-01-04 05:20:00|494.95|492.15|495.28|492.48|495.28|492.48|494.95|492.15|0
1641273900000|2022-01-04 05:25:00|495.11|492.31|495.45|492.65|495.45|492.65|494.78|491.98|0
1641274200000|2022-01-04 05:30:00|495.28|492.48|495.28|492.48|495.45|492.65|494.94|492.14|0
1641274500000|2022-01-04 05:35:00|495.44|492.64|495.44|492.64|495.61|492.81|495.27|492.47|0
1641274800000|2022-01-04 05:40:00|495.27|492.47|495.61|492.81|495.77|492.97|495.27|492.47|0
1641275100000|2022-01-04 05:45:00|495.44|492.64|495.77|492.97|495.77|492.97|495.44|492.64|0
1641275400000|2022-01-04 05:50:00|495.6|492.8|495.77|492.97|495.77|492.97|495.44|492.64|0
1641275700000|2022-01-04 05:55:00|495.6|492.8|495.43|492.63|495.93|493.13|495.43|492.63|0
1641276000000|2022-01-04 06:00:00|495.6|492.8|495.6|492.8|495.6|492.8|495.26|492.46|0
1641276300000|2022-01-04 06:05:00|495.68|492.88|495.93|493.13|496.26|493.46|495.6|492.8|0
1641276600000|2022-01-04 06:10:00|496.1|493.3|495.93|493.13|496.26|493.46|495.93|493.13|0
1641276900000|2022-01-04 06:15:00|495.84|493.04|494.59|491.79|495.84|493.04|494.59|491.79|0
1641277200000|2022-01-04 06:20:00|494.42|491.62|494.76|491.96|494.76|491.96|494.26|491.46|0
1641277500000|2022-01-04 06:25:00|494.59|491.79|494.33|491.53|494.76|491.96|494.25|491.45|0
1641277800000|2022-01-04 06:30:00|494.25|491.45|494.75|491.95|494.75|491.95|494.25|491.45|0
1641278100000|2022-01-04 06:35:00|494.92|492.12|494.92|492.12|495.08|492.28|494.58|491.78|0
1641278400000|2022-01-04 06:40:00|495.08|492.28|494.99|492.19|495.42|492.62|494.91|492.11|0
1641278700000|2022-01-04 06:45:00|494.91|492.11|495.08|492.28|495.25|492.45|494.49|491.69|0
1641279000000|2022-01-04 06:50:00|494.91|492.11|495.08|492.28|495.41|492.61|494.74|491.94|0
1641279300000|2022-01-04 06:55:00|495.16|492.36|494.91|492.11|495.24|492.44|494.74|491.94|0
1641279600000|2022-01-04 07:00:00|494.57|491.77|493.57|490.77|494.57|491.77|493.24|490.44|0
1641279900000|2022-01-04 07:05:00|493.41|490.61|492.91|490.11|493.74|490.94|492.74|489.94|0
1641280200000|2022-01-04 07:10:00|492.99|490.19|493.74|490.94|493.9|491.1|492.74|489.94|0
1641280500000|2022-01-04 07:15:00|493.82|491.02|493.23|490.43|493.9|491.1|493.07|490.27|0
1641280800000|2022-01-04 07:20:00|493.07|490.27|493.07|490.27|493.23|490.43|492.73|489.93|0
1641281100000|2022-01-04 07:25:00|493.15|490.35|493.23|490.43|493.73|490.93|493.07|490.27|0
1641281400000|2022-01-04 07:30:00|493.31|490.51|494.06|491.26|494.23|491.43|493.31|490.51|0
1641281700000|2022-01-04 07:35:00|493.89|491.09|494.06|491.26|494.39|491.59|493.73|490.93|0
1641282000000|2022-01-04 07:40:00|493.89|491.09|494.89|492.09|494.89|492.09|493.89|491.09|0
1641282300000|2022-01-04 07:45:00|494.8|492|494.39|491.59|494.89|492.09|494.05|491.25|0
1641282600000|2022-01-04 07:50:00|494.22|491.42|494.88|492.08|495.22|492.42|494.22|491.42|0
1641282900000|2022-01-04 07:55:00|494.72|491.92|495.38|492.58|495.46|492.66|494.22|491.42|0
1641283200000|2022-01-04 08:00:00|495.55|492.75|494.55|491.75|495.55|492.75|493.72|490.92|0
1641283500000|2022-01-04 08:05:00|494.18|491.78|493.68|491.28|495.35|492.95|493.51|491.11|0
1641283800000|2022-01-04 08:10:00|493.59|491.19|492.84|490.44|493.68|491.28|492.68|490.28|0
1641284100000|2022-01-04 08:15:00|493.01|490.61|493.84|491.44|493.84|491.44|492.34|489.94|0
1641284400000|2022-01-04 08:20:00|493.75|491.35|494.5|492.1|494.67|492.27|493.34|490.94|0
1641284700000|2022-01-04 08:25:00|494.34|491.94|495.6|493.2|495.6|493.2|493.67|491.27|0
1641285000000|2022-01-04 08:30:00|495.77|493.37|495.6|493.2|495.94|493.54|494.69|492.29|0
1641285300000|2022-01-04 08:35:00|495.52|493.12|495.77|493.37|496.1|493.7|495.1|492.7|0
1641285600000|2022-01-04 08:40:00|495.93|493.53|494.43|492.03|496.6|494.2|494.43|492.03|0
1641285900000|2022-01-04 08:45:00|494.6|492.2|495.1|492.7|495.26|492.86|494.43|492.03|0
1641286200000|2022-01-04 08:50:00|495.01|492.61|494.84|492.44|495.26|492.86|494.26|491.86|0
1641286500000|2022-01-04 08:55:00|494.76|492.36|494.34|491.94|495.01|492.61|493.76|491.36|0
1641286800000|2022-01-04 09:00:00|494.26|491.86|494.76|492.36|494.92|492.52|494.09|491.69|0
1641287100000|2022-01-04 09:05:00|494.59|492.19|494.76|492.36|495.17|492.77|494.5|492.1|0
1641287400000|2022-01-04 09:10:00|494.92|492.52|495.25|492.85|495.42|493.02|494.75|492.35|0
1641287700000|2022-01-04 09:15:00|495.42|493.02|495.92|493.52|495.92|493.52|495.25|492.85|0
1641288000000|2022-01-04 09:20:00|495.75|493.35|495.41|493.01|495.92|493.52|495.25|492.85|0
1641288300000|2022-01-04 09:25:00|495.58|493.18|495.25|492.85|495.58|493.18|495.08|492.68|0
1641288600000|2022-01-04 09:30:00|495.16|492.76|494.58|492.18|495.41|493.01|494.58|492.18|0
1641288900000|2022-01-04 09:35:00|494.41|492.01|494.74|492.34|494.91|492.51|494.16|491.76|0
1641289200000|2022-01-04 09:40:00|494.82|492.42|495.57|493.17|495.57|493.17|494.41|492.01|0
1641289500000|2022-01-04 09:45:00|495.41|493.01|495.57|493.17|495.74|493.34|495.24|492.84|0
1641289800000|2022-01-04 09:50:00|495.74|493.34|495.73|493.33|496.07|493.67|495.73|493.33|0
1641290100000|2022-01-04 09:55:00|495.57|493.17|496.23|493.83|496.23|493.83|495.57|493.17|0
1641290400000|2022-01-04 10:00:00|496.4|494|497.23|494.83|497.23|494.83|496.4|494|0
1641290700000|2022-01-04 10:05:00|497.06|494.66|498.23|495.83|498.39|495.99|496.73|494.33|0
1641291000000|2022-01-04 10:10:00|498.06|495.66|499.39|496.99|500.23|497.83|498.06|495.66|0
1641291300000|2022-01-04 10:15:00|499.23|496.83|499.73|497.33|499.73|497.33|498.73|496.33|0
1641291600000|2022-01-04 10:20:00|499.89|497.49|501.23|498.83|501.4|499|499.56|497.16|0
1641291900000|2022-01-04 10:25:00|501.39|498.99|501.39|498.99|501.73|499.33|500.72|498.32|0
1641292200000|2022-01-04 10:30:00|501.47|499.07|501.89|499.49|502.06|499.66|501.06|498.66|0
1641292500000|2022-01-04 10:35:00|501.73|499.33|501.22|498.82|501.89|499.49|500.89|498.49|0
1641292800000|2022-01-04 10:40:00|501.39|498.99|501.89|499.49|501.89|499.49|501.05|498.65|0
1641293100000|2022-01-04 10:45:00|501.97|499.57|502.33|499.93|502.66|500.26|501.22|498.82|0
1641293400000|2022-01-04 10:50:00|502.49|500.09|501.49|499.09|502.66|500.26|501.49|499.09|0
1641293700000|2022-01-04 10:55:00|501.66|499.26|502.49|500.09|502.49|500.09|501.49|499.09|0
1641294000000|2022-01-04 11:00:00|502.32|499.92|503.32|500.92|503.99|501.59|501.49|499.09|0
1641294300000|2022-01-04 11:05:00|503.49|501.09|504.16|501.76|504.33|501.93|503.24|500.84|0
1641294600000|2022-01-04 11:10:00|504.49|502.09|504.32|501.92|504.83|502.43|503.99|501.59|0
1641294900000|2022-01-04 11:15:00|504.41|502.01|504.16|501.76|504.66|502.26|503.99|501.59|0
1641295200000|2022-01-04 11:20:00|504.32|501.92|505.1|502.7|505.61|503.21|503.99|501.59|0
1641295500000|2022-01-04 11:25:00|504.77|502.37|504.43|502.03|505.1|502.7|504.1|501.7|0
1641295800000|2022-01-04 11:30:00|504.35|501.95|503.93|501.53|504.77|502.37|503.93|501.53|0
1641296100000|2022-01-04 11:35:00|503.76|501.36|504.43|502.03|504.6|502.2|503.59|501.19|0
1641296400000|2022-01-04 11:40:00|504.51|502.11|503.92|501.52|504.51|502.11|503.76|501.36|0
1641296700000|2022-01-04 11:45:00|504.09|501.69|504.42|502.02|504.42|502.02|503.92|501.52|0
1641297000000|2022-01-04 11:50:00|504.59|502.19|504.76|502.36|504.76|502.36|504.42|502.02|0
1641297300000|2022-01-04 11:55:00|504.59|502.19|503.42|501.02|504.76|502.36|503.25|500.85|0
1641297600000|2022-01-04 12:00:00|503.25|500.85|502.91|500.51|503.58|501.18|502.91|500.51|0
1641297900000|2022-01-04 12:05:00|503.08|500.68|503.25|500.85|503.75|501.35|502.91|500.51|0
1641298200000|2022-01-04 12:10:00|503.08|500.68|502.41|500.01|503.75|501.35|502.41|500.01|0
1641298500000|2022-01-04 12:15:00|502.58|500.18|502.24|499.84|502.91|500.51|502.07|499.67|0
1641298800000|2022-01-04 12:20:00|502.32|499.92|500.4|498|502.57|500.17|500.24|497.84|0
1641299100000|2022-01-04 12:25:00|500.24|497.84|499.24|496.84|500.24|497.84|498.07|495.67|0
1641299400000|2022-01-04 12:30:00|499.07|496.67|500.73|498.33|500.73|498.33|498.57|496.17|0
1641299700000|2022-01-04 12:35:00|500.57|498.17|499.4|497|500.9|498.5|499.4|497|0
1641300000000|2022-01-04 12:40:00|499.57|497.17|500.06|497.66|500.73|498.33|499.23|496.83|0
1641300300000|2022-01-04 12:45:00|499.73|497.33|499.73|497.33|500.56|498.16|499.56|497.16|0
1641300600000|2022-01-04 12:50:00|499.56|497.16|499.39|496.99|499.89|497.49|498.89|496.49|0
1641300900000|2022-01-04 12:55:00|499.56|497.16|500.72|498.32|501.06|498.66|499.39|496.99|0
1641301200000|2022-01-04 13:00:00|500.64|498.24|500.39|497.99|501.05|498.65|500.05|497.65|0
1641301500000|2022-01-04 13:05:00|500.55|498.15|501.22|498.82|501.38|498.98|500.22|497.82|0
1641301800000|2022-01-04 13:10:00|501.05|498.65|502.22|499.82|502.22|499.82|500.96|498.56|0
1641302100000|2022-01-04 13:15:00|502.05|499.65|502.71|500.31|502.88|500.48|501.38|498.98|0
1641302400000|2022-01-04 13:20:00|502.55|500.15|503.88|501.48|504.55|502.15|502.55|500.15|0
1641302700000|2022-01-04 13:25:00|504.05|501.65|503.54|501.14|504.22|501.82|502.79|500.39|0
1641303000000|2022-01-04 13:30:00|503.46|501.06|502.71|500.31|503.88|501.48|502.54|500.14|0
1641303300000|2022-01-04 13:35:00|502.54|500.14|502.54|500.14|502.71|500.31|501.54|499.14|0
1641303600000|2022-01-04 13:40:00|502.37|499.97|502.7|500.3|503.04|500.64|502.04|499.64|0
1641303900000|2022-01-04 13:45:00|502.54|500.14|501.53|499.13|502.7|500.3|501.53|499.13|0
1641304200000|2022-01-04 13:50:00|501.7|499.3|503.11|500.71|503.2|500.8|501.7|499.3|0
1641304500000|2022-01-04 13:55:00|503.03|500.63|503.03|500.63|503.37|500.97|502.87|500.47|0
1641304800000|2022-01-04 14:00:00|503.2|500.8|501.36|498.96|503.7|501.3|501.36|498.96|0
1641305100000|2022-01-04 14:05:00|501.53|499.13|502.69|500.29|502.86|500.46|501.53|499.13|0
1641305400000|2022-01-04 14:10:00|502.61|500.21|503.36|500.96|504.03|501.63|502.53|500.13|0
1641305700000|2022-01-04 14:15:00|503.19|500.79|503.02|500.62|503.53|501.13|502.69|500.29|0
1641306000000|2022-01-04 14:20:00|503.19|500.79|503.52|501.12|503.52|501.12|503.02|500.62|0
1641306300000|2022-01-04 14:25:00|503.35|500.95|502.35|499.95|503.35|500.95|501.85|499.45|0
1641306600000|2022-01-04 14:30:00|502.52|500.12|504.35|501.95|504.69|502.29|500.68|498.28|0
1641306900000|2022-01-04 14:35:00|503.85|501.45|505.02|502.62|506.53|504.13|502.01|499.61|0
1641307200000|2022-01-04 14:40:00|505.19|502.79|505.02|502.62|506.69|504.29|503.68|501.28|0
1641307500000|2022-01-04 14:45:00|504.85|502.45|504.01|501.61|505.85|503.45|504.01|501.61|0
1641307800000|2022-01-04 14:50:00|503.84|501.44|505.68|503.28|505.68|503.28|502.17|499.77|0
1641308100000|2022-01-04 14:55:00|506.02|503.62|504.68|502.28|506.18|503.78|504.01|501.61|0
1641308400000|2022-01-04 15:00:00|504.59|502.19|502|499.6|504.68|502.28|500.17|497.77|0
1641308700000|2022-01-04 15:05:00|501.83|499.43|502.83|500.43|502.83|500.43|500.83|498.43|0
1641309000000|2022-01-04 15:10:00|502.67|500.27|501.33|498.93|503.84|501.44|500.33|497.93|0
1641309300000|2022-01-04 15:15:00|501.5|499.1|499.83|497.43|502.33|499.93|499.5|497.1|0
1641309600000|2022-01-04 15:20:00|500|497.6|501.33|498.93|502.66|500.26|499.16|496.76|0
1641309900000|2022-01-04 15:25:00|501.41|499.01|504.16|501.76|504.16|501.76|498.49|496.09|0
1641310200000|2022-01-04 15:30:00|504.33|501.93|500.82|498.42|505.33|502.93|500.74|498.34|0
1641310500000|2022-01-04 15:35:00|501.32|498.92|497.99|495.59|501.49|499.09|497.99|495.59|0
1641310800000|2022-01-04 15:40:00|498.32|495.92|495.54|493.14|499.82|497.42|494.55|492.15|0
1641311100000|2022-01-04 15:45:00|495.21|492.81|496.04|493.64|497.04|494.64|494.55|492.15|0
1641311400000|2022-01-04 15:50:00|496.21|493.81|493.88|491.48|496.7|494.3|493.38|490.98|0
1641311700000|2022-01-04 15:55:00|493.71|491.31|490.07|487.67|493.71|491.31|489.25|486.85|0
1641312000000|2022-01-04 16:00:00|489.91|487.51|481.9|479.5|490.07|487.67|481.57|479.17|0
1641312300000|2022-01-04 16:05:00|482.23|479.83|486.63|484.23|487.13|484.73|482.23|479.83|0
1641312600000|2022-01-04 16:10:00|486.47|484.07|486.96|484.56|487.29|484.89|484.33|481.93|0
1641312900000|2022-01-04 16:15:00|486.79|484.39|485.97|483.57|486.79|484.39|484.33|481.93|0
1641313200000|2022-01-04 16:20:00|486.13|483.73|484.65|482.25|486.13|483.73|482.19|479.79|0
1641313500000|2022-01-04 16:25:00|484.49|482.09|485.31|482.91|485.64|483.24|482.52|480.12|0
1641313800000|2022-01-04 16:30:00|485.14|482.74|488.6|486.2|488.6|486.2|484.81|482.41|0
1641314100000|2022-01-04 16:35:00|488.43|486.03|488.93|486.53|488.93|486.53|487.44|485.04|0
1641314400000|2022-01-04 16:40:00|488.76|486.36|489.25|486.85|489.25|486.85|487.28|484.88|0
1641314700000|2022-01-04 16:45:00|489.58|487.18|491.57|489.17|492.23|489.83|489.25|486.85|0
1641315000000|2022-01-04 16:50:00|491.4|489|491.4|489|491.73|489.33|490.24|487.84|0
1641315300000|2022-01-04 16:55:00|491.23|488.83|489.08|486.68|491.56|489.16|488.42|486.02|0
1641315600000|2022-01-04 17:00:00|488.83|486.43|487.76|485.36|489.58|487.18|487.27|484.87|0
1641315900000|2022-01-04 17:05:00|488.09|485.69|487.59|485.19|488.58|486.18|486.61|484.21|0
1641316200000|2022-01-04 17:10:00|487.76|485.36|490.23|487.83|490.4|488|487.59|485.19|0
1641316500000|2022-01-04 17:15:00|490.07|487.67|487.95|485.55|492.66|490.26|487.95|485.55|0
1641316800000|2022-01-04 17:20:00|487.79|485.39|487.13|484.73|488.45|486.05|487.13|484.73|0
1641317100000|2022-01-04 17:25:00|486.96|484.56|486.63|484.23|487.79|485.39|486.46|484.06|0
1641317400000|2022-01-04 17:30:00|486.46|484.06|485.63|483.23|486.46|484.06|484.64|482.24|0
1641317700000|2022-01-04 17:35:00|485.8|483.4|485.96|483.56|486.96|484.56|485.8|483.4|0
1641318000000|2022-01-04 17:40:00|486.13|483.73|484.8|482.4|486.29|483.89|484.64|482.24|0
1641318300000|2022-01-04 17:45:00|484.97|482.57|483.81|481.41|486.2|483.8|483.32|480.92|0
1641318600000|2022-01-04 17:50:00|484.14|481.74|483.15|480.75|484.8|482.4|482.49|480.09|0
1641318900000|2022-01-04 17:55:00|483.32|480.92|481.67|479.27|483.64|481.24|481.01|478.61|0
1641319200000|2022-01-04 18:00:00|481.5|479.1|482.65|480.25|482.98|480.58|480.52|478.12|0
1641319500000|2022-01-04 18:05:00|482.49|480.09|483.64|481.24|484.96|482.56|482.49|480.09|0
1641319800000|2022-01-04 18:10:00|483.14|480.74|482.48|480.08|483.64|481.24|482.15|479.75|0
1641320100000|2022-01-04 18:15:00|482.65|480.25|480.92|478.52|482.98|480.58|480.67|478.27|0
1641320400000|2022-01-04 18:20:00|481|478.6|481.82|479.42|482.15|479.75|480.34|477.94|0
1641320700000|2022-01-04 18:25:00|481.66|479.26|481.65|479.25|483.63|481.23|481.16|478.76|0
1641321000000|2022-01-04 18:30:00|481.49|479.09|477.06|474.66|481.65|479.25|476.89|474.49|0
1641321300000|2022-01-04 18:35:00|477.22|474.82|478.86|476.46|479.68|477.28|476.73|474.33|0
1641321600000|2022-01-04 18:40:00|478.53|476.13|478.86|476.46|479.51|477.11|477.87|475.47|0
1641321900000|2022-01-04 18:45:00|478.69|476.29|478.52|476.12|479.68|477.28|478.36|475.96|0
1641322200000|2022-01-04 18:50:00|478.36|475.96|476.39|473.99|478.36|475.96|475.25|472.85|0
1641322500000|2022-01-04 18:55:00|476.23|473.83|474.59|472.19|476.23|473.83|473.94|471.54|0
1641322800000|2022-01-04 19:00:00|474.27|471.87|478.19|475.79|478.19|475.79|474.27|471.87|0
1641323100000|2022-01-04 19:05:00|478.03|475.63|476.71|474.31|478.35|475.95|476.22|473.82|0
1641323400000|2022-01-04 19:10:00|476.55|474.15|479.17|476.77|479.17|476.77|476.06|473.66|0
1641323700000|2022-01-04 19:15:00|479.33|476.93|480.34|477.94|480.99|478.59|477.58|475.18|0
1641324000000|2022-01-04 19:20:00|480.17|477.77|479.02|476.62|480.83|478.43|478.86|476.46|0
1641324300000|2022-01-04 19:25:00|478.86|476.46|480.17|477.77|480.83|478.43|478.86|476.46|0
1641324600000|2022-01-04 19:30:00|480.33|477.93|482.8|480.4|484.77|482.37|480|477.6|0
1641324900000|2022-01-04 19:35:00|483.13|480.73|482.46|480.06|483.29|480.89|482.14|479.74|0
1641325200000|2022-01-04 19:40:00|482.63|480.23|485.26|482.86|485.43|483.03|482.46|480.06|0
1641325500000|2022-01-04 19:45:00|484.93|482.53|485.59|483.19|486.25|483.85|484.44|482.04|0
1641325800000|2022-01-04 19:50:00|485.92|483.52|486.25|483.85|486.91|484.51|485.26|482.86|0
1641326100000|2022-01-04 19:55:00|485.92|483.52|485.92|483.52|486.33|483.93|485.42|483.02|0
1641326400000|2022-01-04 20:00:00|486.08|483.68|487.73|485.33|487.9|485.5|485.92|483.52|0
1641326700000|2022-01-04 20:05:00|487.57|485.17|487.9|485.5|488.23|485.83|487.07|484.67|0
1641327000000|2022-01-04 20:10:00|488.06|485.66|489.05|486.65|489.55|487.15|488.06|485.66|0
1641327300000|2022-01-04 20:15:00|489.22|486.82|489.22|486.82|489.88|487.48|488.06|485.66|0
1641327600000|2022-01-04 20:20:00|489.38|486.98|490.71|488.31|491.7|489.3|489.38|486.98|0
1641327900000|2022-01-04 20:25:00|490.87|488.47|491.53|489.13|491.87|489.47|489.88|487.48|0
1641328200000|2022-01-04 20:30:00|491.7|489.3|490.2|487.8|491.7|489.3|489.38|486.98|0
1641328500000|2022-01-04 20:35:00|490.04|487.64|490.02|487.62|492.93|490.53|489.36|486.96|0
1641328800000|2022-01-04 20:40:00|490.18|487.78|491.84|489.44|492.51|490.11|489.69|487.29|0
1641329100000|2022-01-04 20:45:00|492.01|489.61|493.67|491.27|493.83|491.43|491.67|489.27|0
1641329400000|2022-01-04 20:50:00|493|490.6|490.67|488.27|495.67|493.27|490.67|488.27|0
1641329700000|2022-01-04 20:55:00|489.35|486.95|488.96|486.56|492.59|490.19|488.02|485.62|0
1641330000000|2022-01-04 21:00:00|489.45|487.05|488.62|486.22|490.11|487.71|487.96|485.56|0
1641330300000|2022-01-04 21:05:00|488.46|486.06|488.95|486.55|489.78|487.38|488.29|485.89|0
1641330600000|2022-01-04 21:10:00|488.79|486.39|488.12|485.72|488.95|486.55|487.63|485.23|0
1641330900000|2022-01-04 21:15:00|487.99|485.19|489.48|486.68|489.48|486.68|487.99|485.19|0
1641331200000|2022-01-04 21:20:00|489.81|487.01|489.81|487.01|489.97|487.17|489.48|486.68|0
1641331500000|2022-01-04 21:25:00|489.64|486.84|488.98|486.18|489.8|487|488.65|485.85|0
1641331800000|2022-01-04 21:30:00|488.81|486.01|488.32|485.52|489.14|486.34|487.99|485.19|0
1641332100000|2022-01-04 21:35:00|488.65|485.85|488.81|486.01|488.98|486.18|488.48|485.68|0
1641332400000|2022-01-04 21:40:00|488.97|486.17|489.3|486.5|489.47|486.67|488.97|486.17|0
1641332700000|2022-01-04 21:45:00|489.21|486.41|488.97|486.17|489.3|486.5|488.47|485.67|0
1641333000000|2022-01-04 21:50:00|488.8|486|488.8|486|488.8|486|488.64|485.84|0
1641333300000|2022-01-04 21:55:00|488.97|486.17|489.47|486.67|489.54|486.74|488.64|485.84|0
1641333600000|2022-01-04 22:00:00|489.29|486.49|489|486.2|489.29|486.49|489|486.2|0
1641333900000|2022-01-04 22:05:00|489.22|486.42|489.12|486.32|489.27|486.47|489.12|486.32|0
1641334200000|2022-01-04 22:10:00|489.07|486.27|489.05|486.25|489.12|486.32|489|486.2|0
1641334500000|2022-01-04 22:15:00|488.95|486.15|489.17|486.37|489.17|486.37|488.9|486.1|0
1641334800000|2022-01-04 22:20:00|489.07|486.27|489.31|486.51|489.38|486.58|489.07|486.27|0
1641335100000|2022-01-04 22:25:00|489.17|486.37|489.18|486.38|489.33|486.53|489.17|486.37|0
1641335400000|2022-01-04 22:30:00|489.21|486.41|488.99|486.19|489.31|486.51|488.99|486.19|0
1641335700000|2022-01-04 22:35:00|489.06|486.26|488.91|486.11|489.06|486.26|488.9|486.1|0
1641336000000|2022-01-04 22:40:00|488.99|486.19|488.91|486.11|488.99|486.19|488.89|486.09|0
1641336300000|2022-01-04 22:45:00|488.94|486.14|488.96|486.16|488.97|486.17|488.87|486.07|0
1641336600000|2022-01-04 22:50:00|488.93|486.13|488.96|486.16|488.96|486.16|488.93|486.13|0
1641336900000|2022-01-04 22:55:00|489.08|486.28|488.96|486.16|489.08|486.28|488.84|486.04|0
1641337200000|2022-01-04 23:00:00|489.18|486.38|489.1|486.3|489.84|487.04|488.77|485.97|0
1641337500000|2022-01-04 23:05:00|489.27|486.47|488.11|485.31|489.6|486.8|488.11|485.31|0
1641337800000|2022-01-04 23:10:00|488.44|485.64|488.52|485.72|488.93|486.13|488.27|485.47|0
1641338100000|2022-01-04 23:15:00|488.44|485.64|486.95|484.15|488.44|485.64|486.95|484.15|0
1641338400000|2022-01-04 23:20:00|487.12|484.32|486.29|483.49|487.12|484.32|485.96|483.16|0
1641338700000|2022-01-04 23:25:00|486.21|483.41|486.78|483.98|487.61|484.81|485.96|483.16|0
1641339000000|2022-01-04 23:30:00|486.62|483.82|486.45|483.65|486.62|483.82|485.79|482.99|0
1641339300000|2022-01-04 23:35:00|486.37|483.57|486.45|483.65|486.78|483.98|486.12|483.32|0
1641339600000|2022-01-04 23:40:00|486.36|483.56|486.12|483.32|486.78|483.98|485.79|482.99|0
1641339900000|2022-01-04 23:45:00|486.28|483.48|485.29|482.49|486.28|483.48|485.13|482.33|0
1641340200000|2022-01-04 23:50:00|485.37|482.57|485.79|482.99|486.12|483.32|485.29|482.49|0
1641340500000|2022-01-04 23:55:00|485.95|483.15|485.78|482.98|486.28|483.48|485.45|482.65|0
1641340800000|2022-01-05 00:00:00|485.86|483.06|484.96|482.16|486.44|483.64|484.3|481.5|0
1641341100000|2022-01-05 00:05:00|485.12|482.32|484.63|481.83|485.29|482.49|483.89|481.09|0
1641341400000|2022-01-05 00:10:00|484.79|481.99|485.03|482.23|485.28|482.48|484.14|481.34|0
1641341700000|2022-01-05 00:15:00|484.95|482.15|483.8|481|485.2|482.4|483.8|481|0
1641342000000|2022-01-05 00:20:00|483.97|481.17|484.95|482.15|485.12|482.32|483.64|480.84|0
1641342300000|2022-01-05 00:25:00|484.86|482.06|484.53|481.73|484.95|482.15|484.37|481.57|0
1641342600000|2022-01-05 00:30:00|484.62|481.82|484.12|481.32|484.62|481.82|483.55|480.75|0
1641342900000|2022-01-05 00:35:00|484.45|481.65|483.79|480.99|484.78|481.98|483.3|480.5|0
1641343200000|2022-01-05 00:40:00|483.87|481.07|484.12|481.32|484.29|481.49|483.63|480.83|0
1641343500000|2022-01-05 00:45:00|484.03|481.23|484.28|481.48|484.45|481.65|483.79|480.99|0
1641343800000|2022-01-05 00:50:00|484.12|481.32|484.77|481.97|484.94|482.14|484.12|481.32|0
1641344100000|2022-01-05 00:55:00|484.85|482.05|484.94|482.14|485.1|482.3|484.61|481.81|0
1641344400000|2022-01-05 01:00:00|485.1|482.3|485.1|482.3|485.43|482.63|484.77|481.97|0
1641344700000|2022-01-05 01:05:00|484.93|482.13|484.6|481.8|485.43|482.63|484.6|481.8|0
1641345000000|2022-01-05 01:10:00|484.44|481.64|485.92|483.12|485.92|483.12|484.11|481.31|0
1641345300000|2022-01-05 01:15:00|486.08|483.28|487.07|484.27|487.73|484.93|485.91|483.11|0
1641345600000|2022-01-05 01:20:00|487.23|484.43|486.73|483.93|487.23|484.43|486.24|483.44|0
1641345900000|2022-01-05 01:25:00|486.57|483.77|485.74|482.94|486.57|483.77|485.74|482.94|0
1641346200000|2022-01-05 01:30:00|485.58|482.78|483.44|480.64|485.58|482.78|482.95|480.15|0
1641346500000|2022-01-05 01:35:00|483.61|480.81|482.86|480.06|483.93|481.13|482.29|479.49|0
1641346800000|2022-01-05 01:40:00|482.78|479.98|482.45|479.65|483.11|480.31|481.96|479.16|0
1641347100000|2022-01-05 01:45:00|482.53|479.73|481.14|478.34|482.53|479.73|480.32|477.52|0
1641347400000|2022-01-05 01:50:00|480.98|478.18|481.87|479.07|482.29|479.49|480.98|478.18|0
1641347700000|2022-01-05 01:55:00|481.79|478.99|481.71|478.91|482.28|479.48|481.63|478.83|0
1641348000000|2022-01-05 02:00:00|481.79|478.99|481.79|478.99|482.94|480.14|481.79|478.99|0
1641348300000|2022-01-05 02:05:00|481.63|478.83|481.62|478.82|481.95|479.15|481.13|478.33|0
1641348600000|2022-01-05 02:10:00|481.95|479.15|482.44|479.64|482.93|480.13|481.79|478.99|0
1641348900000|2022-01-05 02:15:00|482.52|479.72|483.26|480.46|483.42|480.62|482.52|479.72|0
1641349200000|2022-01-05 02:20:00|483.17|480.37|482.76|479.96|483.17|480.37|482.6|479.8|0
1641349500000|2022-01-05 02:25:00|482.93|480.13|482.11|479.31|483.09|480.29|482.11|479.31|0
1641349800000|2022-01-05 02:30:00|481.94|479.14|482.43|479.63|482.76|479.96|481.45|478.65|0
1641350100000|2022-01-05 02:35:00|482.6|479.8|481.94|479.14|482.76|479.96|481.77|478.97|0
1641350400000|2022-01-05 02:40:00|481.77|478.97|481.44|478.64|481.77|478.97|481.28|478.48|0
1641350700000|2022-01-05 02:45:00|481.61|478.81|481.93|479.13|482.1|479.3|481.44|478.64|0
1641351000000|2022-01-05 02:50:00|482.1|479.3|482.1|479.3|482.42|479.62|481.93|479.13|0
1641351300000|2022-01-05 02:55:00|481.93|479.13|482.75|479.95|483.08|480.28|481.93|479.13|0
1641351600000|2022-01-05 03:00:00|482.91|480.11|482.91|480.11|483.24|480.44|482.58|479.78|0
1641351900000|2022-01-05 03:05:00|482.99|480.19|482.91|480.11|483.24|480.44|482.74|479.94|0
1641352200000|2022-01-05 03:10:00|482.74|479.94|481.92|479.12|482.91|480.11|481.76|478.96|0
1641352500000|2022-01-05 03:15:00|481.76|478.96|481.59|478.79|481.76|478.96|481.27|478.47|0
1641352800000|2022-01-05 03:20:00|481.43|478.63|481.92|479.12|482.25|479.45|481.27|478.47|0
1641353100000|2022-01-05 03:25:00|481.75|478.95|481.92|479.12|481.92|479.12|481.59|478.79|0
1641353400000|2022-01-05 03:30:00|481.83|479.03|481.91|479.11|482.24|479.44|481.42|478.62|0
1641353700000|2022-01-05 03:35:00|482.08|479.28|482.57|479.77|482.73|479.93|482.08|479.28|0
1641354000000|2022-01-05 03:40:00|482.4|479.6|482.73|479.93|482.73|479.93|482.4|479.6|0
1641354300000|2022-01-05 03:45:00|482.56|479.76|482.07|479.27|482.56|479.76|482.07|479.27|0
1641354600000|2022-01-05 03:50:00|481.91|479.11|482.64|479.84|482.73|479.93|481.91|479.11|0
1641354900000|2022-01-05 03:55:00|482.72|479.92|482.8|480|483.05|480.25|482.4|479.6|0
1641355200000|2022-01-05 04:00:00|482.72|479.92|482.88|480.08|483.21|480.41|482.72|479.92|0
1641355500000|2022-01-05 04:05:00|482.72|479.92|482.55|479.75|482.72|479.92|482.39|479.59|0
1641355800000|2022-01-05 04:10:00|482.72|479.92|482.55|479.75|482.72|479.92|482.55|479.75|0
1641356100000|2022-01-05 04:15:00|482.39|479.59|482.39|479.59|482.55|479.75|482.22|479.42|0
1641356400000|2022-01-05 04:20:00|482.38|479.58|482.71|479.91|482.71|479.91|482.38|479.58|0
1641356700000|2022-01-05 04:25:00|482.63|479.83|482.38|479.58|482.63|479.83|482.38|479.58|0
1641357000000|2022-01-05 04:30:00|482.22|479.42|481.89|479.09|482.22|479.42|481.72|478.92|0
1641357300000|2022-01-05 04:35:00|482.05|479.25|481.56|478.76|482.05|479.25|481.23|478.43|0
1641357600000|2022-01-05 04:40:00|481.72|478.92|481.88|479.08|482.05|479.25|481.72|478.92|0
1641357900000|2022-01-05 04:45:00|482.05|479.25|482.45|479.65|482.45|479.65|481.88|479.08|0
1641358200000|2022-01-05 04:50:00|482.37|479.57|482.04|479.24|482.54|479.74|481.88|479.08|0
1641358500000|2022-01-05 04:55:00|481.88|479.08|482.04|479.24|482.04|479.24|481.88|479.08|0
1641358800000|2022-01-05 05:00:00|482.2|479.4|481.55|478.75|482.28|479.48|481.06|478.26|0
1641359100000|2022-01-05 05:05:00|481.46|478.66|481.05|478.25|481.71|478.91|480.73|477.93|0
1641359400000|2022-01-05 05:10:00|481.22|478.42|481.87|479.07|482.03|479.23|481.05|478.25|0
1641359700000|2022-01-05 05:15:00|482.03|479.23|480.89|478.09|482.03|479.23|480.72|477.92|0
1641360000000|2022-01-05 05:20:00|481.05|478.25|479.9|477.1|481.05|478.25|479.74|476.94|0
1641360300000|2022-01-05 05:25:00|480.07|477.27|478.92|476.12|480.72|477.92|478.43|475.63|0
1641360600000|2022-01-05 05:30:00|479.08|476.28|479.08|476.28|479.9|477.1|479|476.2|0
1641360900000|2022-01-05 05:35:00|479.24|476.44|480.06|477.26|480.14|477.34|478.59|475.79|0
1641361200000|2022-01-05 05:40:00|479.97|477.17|479.73|476.93|480.39|477.59|479.73|476.93|0
1641361500000|2022-01-05 05:45:00|479.57|476.77|479.89|477.09|480.05|477.25|479.4|476.6|0
1641361800000|2022-01-05 05:50:00|479.81|477.01|479.73|476.93|479.89|477.09|479.4|476.6|0
1641362100000|2022-01-05 05:55:00|479.89|477.09|479.4|476.6|479.89|477.09|479.4|476.6|0
1641362400000|2022-01-05 06:00:00|479.23|476.43|479.72|476.92|479.72|476.92|479.23|476.43|0
1641362700000|2022-01-05 06:05:00|479.88|477.08|478.57|475.77|479.88|477.08|478.25|475.45|0
1641363000000|2022-01-05 06:10:00|478.65|475.85|479.79|476.99|479.88|477.08|478.65|475.85|0
1641363300000|2022-01-05 06:15:00|479.88|477.08|480.2|477.4|480.45|477.65|479.72|476.92|0
1641363600000|2022-01-05 06:20:00|480.37|477.57|480.86|478.06|480.86|478.06|480.37|477.57|0
1641363900000|2022-01-05 06:25:00|480.69|477.89|480.53|477.73|480.86|478.06|480.36|477.56|0
1641364200000|2022-01-05 06:30:00|480.36|477.56|480.2|477.4|480.61|477.81|479.87|477.07|0
1641364500000|2022-01-05 06:35:00|480.36|477.56|480.69|477.89|480.85|478.05|480.2|477.4|0
1641364800000|2022-01-05 06:40:00|480.85|478.05|482.65|479.85|482.65|479.85|480.85|478.05|0
1641365100000|2022-01-05 06:45:00|482.49|479.69|483.71|480.91|483.96|481.16|482.49|479.69|0
1641365400000|2022-01-05 06:50:00|483.8|481|483.47|480.67|483.96|481.16|483.3|480.5|0
1641365700000|2022-01-05 06:55:00|483.3|480.5|483.14|480.34|484.12|481.32|483.14|480.34|0
1641366000000|2022-01-05 07:00:00|483.38|480.58|483.63|480.83|483.79|480.99|482.32|479.52|0
1641366300000|2022-01-05 07:05:00|483.54|480.74|484.52|481.72|484.77|481.97|483.46|480.66|0
1641366600000|2022-01-05 07:10:00|484.45|481.65|484.28|481.48|484.77|481.97|483.95|481.15|0
1641366900000|2022-01-05 07:15:00|484.12|481.32|484.77|481.97|484.77|481.97|484.11|481.31|0
1641367200000|2022-01-05 07:20:00|484.68|481.88|483.78|480.98|484.77|481.97|483.78|480.98|0
1641367500000|2022-01-05 07:25:00|483.95|481.15|483.62|480.82|484.11|481.31|483.29|480.49|0
1641367800000|2022-01-05 07:30:00|483.45|480.65|484.44|481.64|484.44|481.64|483.29|480.49|0
1641368100000|2022-01-05 07:35:00|484.6|481.8|482.96|480.16|484.76|481.96|482.96|480.16|0
1641368400000|2022-01-05 07:40:00|483.12|480.32|484.27|481.47|484.43|481.63|482.96|480.16|0
1641368700000|2022-01-05 07:45:00|484.1|481.3|486.57|483.77|486.57|483.77|484.1|481.3|0
1641369000000|2022-01-05 07:50:00|486.73|483.93|486.4|483.6|487.06|484.26|485.91|483.11|0
1641369300000|2022-01-05 07:55:00|486.56|483.76|485.9|483.1|486.89|484.09|485.74|482.94|0
1641369600000|2022-01-05 08:00:00|486.23|483.43|483.64|480.84|488.04|485.24|483.64|480.84|0
1641369900000|2022-01-05 08:05:00|483.44|481.04|485.39|482.99|485.72|483.32|483.11|480.71|0
1641370200000|2022-01-05 08:10:00|485.22|482.82|486.05|483.65|486.87|484.47|484.4|482|0
1641370500000|2022-01-05 08:15:00|486.21|483.81|485.71|483.31|487.03|484.63|485.55|483.15|0
1641370800000|2022-01-05 08:20:00|485.55|483.15|486.37|483.97|486.37|483.97|483.9|481.5|0
1641371100000|2022-01-05 08:25:00|486.28|483.88|485.71|483.31|486.86|484.46|485.55|483.15|0
1641371400000|2022-01-05 08:30:00|485.79|483.39|484.88|482.48|487.03|484.63|484.88|482.48|0
1641371700000|2022-01-05 08:35:00|484.8|482.4|485.46|483.06|485.46|483.06|484.06|481.66|0
1641372000000|2022-01-05 08:40:00|485.38|482.98|485.37|482.97|486.53|484.13|485.21|482.81|0
1641372300000|2022-01-05 08:45:00|485.54|483.14|484.06|481.66|485.87|483.47|484.06|481.66|0
1641372600000|2022-01-05 08:50:00|484.22|481.82|484.22|481.82|484.71|482.31|483.89|481.49|0
1641372900000|2022-01-05 08:55:00|484.05|481.65|485.04|482.64|485.37|482.97|483.73|481.33|0
1641373200000|2022-01-05 09:00:00|485.2|482.8|485.69|483.29|486.35|483.95|484.54|482.14|0
1641373500000|2022-01-05 09:05:00|485.77|483.37|486.52|484.12|487.34|484.94|485.77|483.37|0
1641373800000|2022-01-05 09:10:00|486.68|484.28|488.33|485.93|488.49|486.09|486.02|483.62|0
1641374100000|2022-01-05 09:15:00|487.83|485.43|488.98|486.58|490.14|487.74|487.83|485.43|0
1641374400000|2022-01-05 09:20:00|489.15|486.75|489.15|486.75|489.98|487.58|488.65|486.25|0
1641374700000|2022-01-05 09:25:00|488.98|486.58|488.82|486.42|489.31|486.91|488.65|486.25|0
1641375000000|2022-01-05 09:30:00|488.89|486.49|488.48|486.08|488.98|486.58|488.23|485.83|0
1641375300000|2022-01-05 09:35:00|488.56|486.16|487.66|485.26|488.81|486.41|487.66|485.26|0
1641375600000|2022-01-05 09:40:00|487.57|485.17|488.48|486.08|488.97|486.57|487.33|484.93|0
1641375900000|2022-01-05 09:45:00|488.15|485.75|488.15|485.75|488.97|486.57|487.49|485.09|0
1641376200000|2022-01-05 09:50:00|488.23|485.83|488.39|485.99|488.56|486.16|487.82|485.42|0
1641376500000|2022-01-05 09:55:00|488.47|486.07|488.88|486.48|489.38|486.98|487.98|485.58|0
1641376800000|2022-01-05 10:00:00|489.13|486.73|489.96|487.56|490.62|488.22|488.64|486.24|0
1641377100000|2022-01-05 10:05:00|490.29|487.89|491.11|488.71|491.44|489.04|489.79|487.39|0
1641377400000|2022-01-05 10:10:00|491.28|488.88|489.79|487.39|491.44|489.04|489.29|486.89|0
1641377700000|2022-01-05 10:15:00|489.62|487.22|489.45|487.05|489.79|487.39|489.29|486.89|0
1641378000000|2022-01-05 10:20:00|489.62|487.22|489.29|486.89|489.95|487.55|488.96|486.56|0
1641378300000|2022-01-05 10:25:00|489.45|487.05|490.44|488.04|490.44|488.04|489.37|486.97|0
1641378600000|2022-01-05 10:30:00|490.94|488.54|489.28|486.88|491.27|488.87|488.79|486.39|0
1641378900000|2022-01-05 10:35:00|489.45|487.05|488.29|485.89|489.45|487.05|487.96|485.56|0
1641379200000|2022-01-05 10:40:00|488.45|486.05|487.63|485.23|488.62|486.22|487.46|485.06|0
1641379500000|2022-01-05 10:45:00|487.79|485.39|487.87|485.47|488.29|485.89|487.46|485.06|0
1641379800000|2022-01-05 10:50:00|487.96|485.56|487.46|485.06|488.36|485.96|487.13|484.73|0
1641380100000|2022-01-05 10:55:00|487.62|485.22|487.62|485.22|489.11|486.71|487.46|485.06|0
1641380400000|2022-01-05 11:00:00|487.46|485.06|486.47|484.07|487.95|485.55|486.47|484.07|0
1641380700000|2022-01-05 11:05:00|486.63|484.23|486.79|484.39|487.12|484.72|485.64|483.24|0
1641381000000|2022-01-05 11:10:00|486.71|484.31|487.61|485.21|487.78|485.38|486.13|483.73|0
1641381300000|2022-01-05 11:15:00|487.45|485.05|486.95|484.55|487.78|485.38|486.3|483.9|0
1641381600000|2022-01-05 11:20:00|486.79|484.39|485.96|483.56|487.28|484.88|485.96|483.56|0
1641381900000|2022-01-05 11:25:00|485.63|483.23|485.63|483.23|486.95|484.55|485.3|482.9|0
1641382200000|2022-01-05 11:30:00|485.47|483.07|485.46|483.06|486.12|483.72|485.46|483.06|0
1641382500000|2022-01-05 11:35:00|485.3|482.9|485.79|483.39|485.96|483.56|485.3|482.9|0
1641382800000|2022-01-05 11:40:00|485.96|483.56|486.61|484.21|486.78|484.38|485.79|483.39|0
1641383100000|2022-01-05 11:45:00|486.45|484.05|486.94|484.54|487.27|484.87|486.28|483.88|0
1641383400000|2022-01-05 11:50:00|487.27|484.87|487.1|484.7|487.43|485.03|486.12|483.72|0
1641383700000|2022-01-05 11:55:00|487.27|484.87|487.1|484.7|487.43|485.03|486.61|484.21|0
1641384000000|2022-01-05 12:00:00|486.94|484.54|486.77|484.37|487.76|485.36|486.6|484.2|0
1641384300000|2022-01-05 12:05:00|486.6|484.2|486.98|484.58|488|485.6|485.95|483.55|0
1641384600000|2022-01-05 12:10:00|487.14|484.74|487.47|485.07|487.8|485.4|486.81|484.41|0
1641384900000|2022-01-05 12:15:00|487.64|485.24|487.14|484.74|487.97|485.57|486.81|484.41|0
1641385200000|2022-01-05 12:20:00|487.22|484.82|485.65|483.25|487.31|484.91|485.65|483.25|0
1641385500000|2022-01-05 12:25:00|485.73|483.33|487.3|484.9|487.47|485.07|485.49|483.09|0
1641385800000|2022-01-05 12:30:00|487.14|484.74|486.47|484.07|487.55|485.15|486.31|483.91|0
1641386100000|2022-01-05 12:35:00|486.64|484.24|485.48|483.08|486.8|484.4|485.48|483.08|0
1641386400000|2022-01-05 12:40:00|485.32|482.92|485.15|482.75|485.48|483.08|484.82|482.42|0
1641386700000|2022-01-05 12:45:00|484.99|482.59|483.67|481.27|485.15|482.75|483.67|481.27|0
1641387000000|2022-01-05 12:50:00|483.83|481.43|484|481.6|484.16|481.76|483.67|481.27|0
1641387300000|2022-01-05 12:55:00|483.91|481.51|484.98|482.58|485.15|482.75|483.67|481.27|0
1641387600000|2022-01-05 13:00:00|485.31|482.91|485.14|482.74|485.97|483.57|484.98|482.58|0
1641387900000|2022-01-05 13:05:00|485.31|482.91|485.14|482.74|486.13|483.73|484.98|482.58|0
1641388200000|2022-01-05 13:10:00|484.98|482.58|483.82|481.42|484.98|482.58|483.66|481.26|0
1641388500000|2022-01-05 13:15:00|483.66|481.26|485.63|483.23|486.29|483.89|482.42|480.02|0
1641388800000|2022-01-05 13:20:00|485.47|483.07|485.71|483.31|485.96|483.56|484.81|482.41|0
1641389100000|2022-01-05 13:25:00|485.79|483.39|486.29|483.89|486.95|484.55|485.63|483.23|0
1641389400000|2022-01-05 13:30:00|486.45|484.05|486.61|484.21|486.94|484.54|485.46|483.06|0
1641389700000|2022-01-05 13:35:00|486.78|484.38|485.79|483.39|486.94|484.54|485.29|482.89|0
1641390000000|2022-01-05 13:40:00|485.62|483.22|485.95|483.55|486.44|484.04|485.29|482.89|0
1641390300000|2022-01-05 13:45:00|486.11|483.71|485.12|482.72|486.44|484.04|484.47|482.07|0
1641390600000|2022-01-05 13:50:00|485.2|482.8|487.34|484.94|487.34|484.94|484.79|482.39|0
1641390900000|2022-01-05 13:55:00|487.26|484.86|487.1|484.7|488.09|485.69|487.1|484.7|0
1641391200000|2022-01-05 14:00:00|487.26|484.86|485.61|483.21|487.92|485.52|485.45|483.05|0
1641391500000|2022-01-05 14:05:00|485.28|482.88|484.95|482.55|486.11|483.71|484.62|482.22|0
1641391800000|2022-01-05 14:10:00|485.12|482.72|487.26|484.86|487.26|484.86|485.12|482.72|0
1641392100000|2022-01-05 14:15:00|487.42|485.02|487.09|484.69|487.92|485.52|486.76|484.36|0
1641392400000|2022-01-05 14:20:00|487.33|484.93|487.42|485.02|487.58|485.18|486.43|484.03|0
1641392700000|2022-01-05 14:25:00|487.5|485.1|485.84|483.44|487.5|485.1|485.27|482.87|0
1641393000000|2022-01-05 14:30:00|486.42|484.02|480.67|478.27|488.9|486.5|480.67|478.27|0
1641393300000|2022-01-05 14:35:00|480.18|477.78|482.14|479.74|484.77|482.37|479.03|476.63|0
1641393600000|2022-01-05 14:40:00|482.31|479.91|483.62|481.22|487.57|485.17|481.48|479.08|0
1641393900000|2022-01-05 14:45:00|483.37|480.97|482.63|480.23|483.95|481.55|480.5|478.1|0
1641394200000|2022-01-05 14:50:00|482.3|479.9|483.47|481.07|487.4|485|481.81|479.41|0
1641394500000|2022-01-05 14:55:00|483.31|480.91|484.46|482.06|485.95|483.55|483.14|480.74|0
1641394800000|2022-01-05 15:00:00|484.29|481.89|482.32|479.92|485.94|483.54|481.49|479.09|0
1641395100000|2022-01-05 15:05:00|482.15|479.75|483.38|480.98|485.12|482.72|482.15|479.75|0
1641395400000|2022-01-05 15:10:00|483.63|481.23|482.48|480.08|484.78|482.38|482.31|479.91|0
1641395700000|2022-01-05 15:15:00|482.64|480.24|483.21|480.81|484.45|482.05|482.64|480.24|0
1641396000000|2022-01-05 15:20:00|483.3|480.9|485.93|483.53|486.6|484.2|483.3|480.9|0
1641396300000|2022-01-05 15:25:00|486.1|483.7|487.92|485.52|489.41|487.01|486.1|483.7|0
1641396600000|2022-01-05 15:30:00|487.58|485.18|483.78|481.38|487.75|485.35|483.46|481.06|0
1641396900000|2022-01-05 15:35:00|483.95|481.55|483.78|481.38|485.43|483.03|483.12|480.72|0
1641397200000|2022-01-05 15:40:00|484.11|481.71|484.6|482.2|485.26|482.86|483.62|481.22|0
1641397500000|2022-01-05 15:45:00|484.77|482.37|484.44|482.04|485.43|483.03|482.96|480.56|0
1641397800000|2022-01-05 15:50:00|484.27|481.87|484.6|482.2|484.77|482.37|482.62|480.22|0
1641398100000|2022-01-05 15:55:00|484.44|482.04|484.93|482.53|485.26|482.86|483.45|481.05|0
1641398400000|2022-01-05 16:00:00|485.09|482.69|482.62|480.22|485.59|483.19|482.62|480.22|0
1641398700000|2022-01-05 16:05:00|482.78|480.38|481.3|478.9|483.44|481.04|480.81|478.41|0
1641399000000|2022-01-05 16:10:00|481.46|479.06|482.45|480.05|482.45|480.05|479.66|477.26|0
1641399300000|2022-01-05 16:15:00|482.29|479.89|482.61|480.21|483.44|481.04|482.28|479.88|0
1641399600000|2022-01-05 16:20:00|482.53|480.13|482.61|480.21|483.93|481.53|481.95|479.55|0
1641399900000|2022-01-05 16:25:00|482.69|480.29|484.59|482.19|484.59|482.19|482.61|480.21|0
1641400200000|2022-01-05 16:30:00|484.09|481.69|481.45|479.05|484.75|482.35|481.13|478.73|0
1641400500000|2022-01-05 16:35:00|481.78|479.38|482.27|479.87|482.44|480.04|480.63|478.23|0
1641400800000|2022-01-05 16:40:00|482.11|479.71|478.99|476.59|482.44|480.04|478.66|476.26|0
1641401100000|2022-01-05 16:45:00|479.31|476.91|479.31|476.91|480.3|477.9|478.49|476.09|0
1641401400000|2022-01-05 16:50:00|479.48|477.08|478.82|476.42|479.97|477.57|478.49|476.09|0
1641401700000|2022-01-05 16:55:00|478.98|476.58|479.96|477.56|480.62|478.22|478.82|476.42|0
1641402000000|2022-01-05 17:00:00|479.8|477.4|481.93|479.53|481.93|479.53|478.98|476.58|0
1641402300000|2022-01-05 17:05:00|481.77|479.37|481.11|478.71|482.26|479.86|480.29|477.89|0
1641402600000|2022-01-05 17:10:00|480.95|478.55|482.09|479.69|482.09|479.69|480.95|478.55|0
1641402900000|2022-01-05 17:15:00|482.26|479.86|483.08|480.68|483.25|480.85|481.77|479.37|0
1641403200000|2022-01-05 17:20:00|482.92|480.52|483.24|480.84|483.74|481.34|482.26|479.86|0
1641403500000|2022-01-05 17:25:00|483.41|481.01|484.06|481.66|484.56|482.16|483.24|480.84|0
1641403800000|2022-01-05 17:30:00|483.9|481.5|481.92|479.52|484.06|481.66|481.43|479.03|0
1641404100000|2022-01-05 17:35:00|481.76|479.36|478.31|475.91|481.92|479.52|477.82|475.42|0
1641404400000|2022-01-05 17:40:00|478.14|475.74|477.65|475.25|479.29|476.89|476.83|474.43|0
1641404700000|2022-01-05 17:45:00|477.81|475.41|476.66|474.26|477.98|475.58|475.85|473.45|0
1641405000000|2022-01-05 17:50:00|476.83|474.43|477.48|475.08|477.64|475.24|475.68|473.28|0
1641405300000|2022-01-05 17:55:00|477.32|474.92|475.84|473.44|477.64|475.24|475.68|473.28|0
1641405600000|2022-01-05 18:00:00|475.68|473.28|476.17|473.77|476.5|474.1|474.86|472.46|0
1641405900000|2022-01-05 18:05:00|476.33|473.93|473.84|471.44|482.07|479.67|473.19|470.79|0
1641406200000|2022-01-05 18:10:00|473.68|471.28|473.84|471.44|474.33|471.93|472.21|469.81|0
1641406500000|2022-01-05 18:15:00|474.01|471.61|474.33|471.93|475.47|473.07|474|471.6|0
1641406800000|2022-01-05 18:20:00|474.49|472.09|475.96|473.56|476.78|474.38|474.49|472.09|0
1641407100000|2022-01-05 18:25:00|476.29|473.89|475.79|473.39|476.45|474.05|475.47|473.07|0
1641407400000|2022-01-05 18:30:00|475.96|473.56|476.03|473.63|477.43|475.03|475.63|473.23|0
1641407700000|2022-01-05 18:35:00|475.96|473.56|476.12|473.72|476.77|474.37|474.65|472.25|0
1641408000000|2022-01-05 18:40:00|475.95|473.55|476.12|473.72|477.26|474.86|475.62|473.22|0
1641408300000|2022-01-05 18:45:00|475.95|473.55|474.48|472.08|476.77|474.37|474.15|471.75|0
1641408600000|2022-01-05 18:50:00|474.81|472.41|475.13|472.73|475.62|473.22|474.32|471.92|0
1641408900000|2022-01-05 18:55:00|475.29|472.89|475.62|473.22|475.95|473.55|474.48|472.08|0
1641409200000|2022-01-05 19:00:00|475.53|473.13|471.87|469.47|482.01|479.61|471.87|469.47|0
1641409500000|2022-01-05 19:05:00|472.35|469.95|469.72|467.32|475.08|472.68|467.97|465.57|0
1641409800000|2022-01-05 19:10:00|470.05|467.65|465.04|462.64|470.21|467.81|462.86|460.46|0
1641410100000|2022-01-05 19:15:00|464.88|462.48|461.62|459.22|467.94|465.54|459.91|457.51|0
1641410400000|2022-01-05 19:20:00|461.87|459.47|461.87|459.47|464.2|461.8|460.42|458.02|0
1641410700000|2022-01-05 19:25:00|462.19|459.79|460.74|458.34|464.93|462.53|459.94|457.54|0
1641411000000|2022-01-05 19:30:00|461.06|458.66|455.61|453.21|463.8|461.4|455.45|453.05|0
1641411300000|2022-01-05 19:35:00|455.77|453.37|454.17|451.77|459.16|456.76|452.58|450.18|0
1641411600000|2022-01-05 19:40:00|453.53|451.13|447.81|445.41|453.53|451.13|447.81|445.41|0
1641411900000|2022-01-05 19:45:00|447.97|445.57|451.3|448.9|451.46|449.06|446.86|444.46|0
1641412200000|2022-01-05 19:50:00|451.46|449.06|450.3|447.9|453.37|450.97|447.6|445.2|0
1641412500000|2022-01-05 19:55:00|449.66|447.26|448.87|446.47|449.98|447.58|447.44|445.04|0
1641412800000|2022-01-05 20:00:00|448.23|445.83|443.32|440.92|448.23|445.83|443.32|440.92|0
1641413100000|2022-01-05 20:05:00|443.95|441.55|442.39|439.99|444.42|442.02|433.16|430.76|0
1641413400000|2022-01-05 20:10:00|442.07|439.67|443.81|441.41|445.38|442.98|440.81|438.41|0
1641413700000|2022-01-05 20:15:00|443.65|441.25|443.33|440.93|444.59|442.19|441.44|439.04|0
1641414000000|2022-01-05 20:20:00|442.93|440.53|442.22|439.82|444.28|441.88|440.49|438.09|0
1641414300000|2022-01-05 20:25:00|441.91|439.51|441.12|438.72|444.27|441.87|440.33|437.93|0
1641414600000|2022-01-05 20:30:00|440.33|437.93|440.65|438.25|444.02|441.62|438.92|436.52|0
1641414900000|2022-01-05 20:35:00|440.88|438.48|439.89|437.49|446.16|443.76|439.07|436.67|0
1641415200000|2022-01-05 20:40:00|439.73|437.33|439.16|436.76|442.16|439.76|438.78|436.38|0
1641415500000|2022-01-05 20:45:00|439.48|437.08|434.45|432.05|439.48|437.08|434.45|432.05|0
1641415800000|2022-01-05 20:50:00|433.05|430.65|434.61|432.21|437.43|435.03|433.05|430.65|0
1641416100000|2022-01-05 20:55:00|434.92|432.52|429.02|426.62|435.08|432.68|428.3|425.9|0
1641416400000|2022-01-05 21:00:00|429.79|427.39|428.86|426.46|430.88|428.48|428.09|425.69|0
1641416700000|2022-01-05 21:05:00|429.02|426.62|431.81|429.41|432.59|430.19|428.24|425.84|0
1641417000000|2022-01-05 21:10:00|431.97|429.57|433.36|430.96|433.68|431.28|431.34|428.94|0
1641417300000|2022-01-05 21:15:00|433.41|430.61|432.94|430.14|433.72|430.92|432.78|429.98|0
1641417600000|2022-01-05 21:20:00|433.25|430.45|432.31|429.51|433.33|430.53|432|429.2|0
1641417900000|2022-01-05 21:25:00|432.23|429.43|431.53|428.73|432.31|429.51|431.53|428.73|0
1641418200000|2022-01-05 21:30:00|431.69|428.89|431.53|428.73|431.84|429.04|431.53|428.73|0
1641418500000|2022-01-05 21:35:00|431.69|428.89|431.53|428.73|431.69|428.89|431.53|428.73|0
1641418800000|2022-01-05 21:40:00|431.69|428.89|430.28|427.48|431.69|428.89|430.28|427.48|0
1641419100000|2022-01-05 21:45:00|430.83|428.03|429.97|427.17|431.37|428.57|429.66|426.86|0
1641419400000|2022-01-05 21:50:00|430.13|427.33|429.66|426.86|430.9|428.1|429.5|426.7|0
1641419700000|2022-01-05 21:55:00|429.5|426.7|429.58|426.78|429.81|427.01|428.42|425.62|0
1641420000000|2022-01-05 22:00:00|429.53|426.73|429.22|426.42|429.58|426.78|429.22|426.42|0
1641420300000|2022-01-05 22:05:00|429.64|426.84|429.31|426.51|429.73|426.93|429.29|426.49|0
1641420600000|2022-01-05 22:10:00|429.33|426.53|429.15|426.35|429.76|426.96|429.15|426.35|0
1641420900000|2022-01-05 22:15:00|429.12|426.32|429.5|426.7|429.57|426.77|429.12|426.32|0
1641421200000|2022-01-05 22:20:00|429.59|426.79|429.55|426.75|429.66|426.86|429.44|426.64|0
1641421500000|2022-01-05 22:25:00|429.57|426.77|429.53|426.73|429.79|426.99|429.53|426.73|0
1641421800000|2022-01-05 22:30:00|429.57|426.77|429.35|426.55|429.6|426.8|429.35|426.55|0
1641422100000|2022-01-05 22:35:00|429.31|426.51|429.35|426.55|429.37|426.57|429.31|426.51|0
1641422400000|2022-01-05 22:40:00|429.3|426.5|429.26|426.46|429.3|426.5|429.21|426.41|0
1641422700000|2022-01-05 22:45:00|429.28|426.48|429.34|426.54|429.46|426.66|429.21|426.41|0
1641423000000|2022-01-05 22:50:00|429.47|426.67|429.42|426.62|429.71|426.91|429.42|426.62|0
1641423300000|2022-01-05 22:55:00|429.44|426.64|429.48|426.68|430.13|427.33|429.44|426.64|0
1641423600000|2022-01-05 23:00:00|430.33|427.53|427.31|424.51|430.87|428.07|427.31|424.51|0
1641423900000|2022-01-05 23:05:00|427.46|424.66|425.29|422.49|427.61|424.81|423.6|420.8|0
1641424200000|2022-01-05 23:10:00|425.6|422.8|426.22|423.42|426.22|423.42|424.98|422.18|0
1641424500000|2022-01-05 23:15:00|426.68|423.88|427.92|425.12|428.23|425.43|426.53|423.73|0
1641424800000|2022-01-05 23:20:00|427.76|424.96|429.78|426.98|429.93|427.13|427.61|424.81|0
1641425100000|2022-01-05 23:25:00|429.93|427.13|431.64|428.84|431.64|428.84|429.93|427.13|0
1641425400000|2022-01-05 23:30:00|431.79|428.99|432.26|429.46|432.72|429.92|431.33|428.53|0
1641425700000|2022-01-05 23:35:00|432.41|429.61|431.63|428.83|432.41|429.61|430.23|427.43|0
1641426000000|2022-01-05 23:40:00|431.79|428.99|432.17|429.37|432.33|429.53|430.7|427.9|0
1641426300000|2022-01-05 23:45:00|432.1|429.3|431.63|428.83|432.41|429.61|431.01|428.21|0
1641426600000|2022-01-05 23:50:00|431.7|428.9|432.09|429.29|432.41|429.61|431.63|428.83|0
1641426900000|2022-01-05 23:55:00|432.25|429.45|433.49|430.69|433.8|431|432.25|429.45|0
1641427200000|2022-01-06 00:00:00|433.34|430.54|434.5|431.7|434.5|431.7|433.34|430.54|0
1641427500000|2022-01-06 00:05:00|434.34|431.54|433.8|431|435.2|432.4|433.02|430.22|0
1641427800000|2022-01-06 00:10:00|433.95|431.15|435.51|432.71|435.51|432.71|433.95|431.15|0
1641428100000|2022-01-06 00:15:00|435.67|432.87|435.04|432.24|436.29|433.49|435.04|432.24|0
1641428400000|2022-01-06 00:20:00|434.73|431.93|433.64|430.84|435.51|432.71|433.56|430.76|0
1641428700000|2022-01-06 00:25:00|433.79|430.99|435.19|432.39|435.35|432.55|433.79|430.99|0
1641429000000|2022-01-06 00:30:00|435.04|432.24|435.19|432.39|436.29|433.49|434.73|431.93|0
1641429300000|2022-01-06 00:35:00|435.27|432.47|432.23|429.43|435.5|432.7|432.23|429.43|0
1641429600000|2022-01-06 00:40:00|432.38|429.58|430.83|428.03|432.38|429.58|430.83|428.03|0
1641429900000|2022-01-06 00:45:00|430.67|427.87|432.22|429.42|432.38|429.58|429.43|426.63|0
1641430200000|2022-01-06 00:50:00|432.07|429.27|433.62|430.82|433.94|431.14|432.07|429.27|0
1641430500000|2022-01-06 00:55:00|433.47|430.67|433.31|430.51|433.47|430.67|432.69|429.89|0
1641430800000|2022-01-06 01:00:00|433.47|430.67|434.09|431.29|434.4|431.6|431.44|428.64|0
1641431100000|2022-01-06 01:05:00|433.93|431.13|429.34|426.54|434.09|431.29|429.34|426.54|0
1641431400000|2022-01-06 01:10:00|429.57|426.77|429.73|426.93|430.66|427.86|427.79|424.99|0
1641431700000|2022-01-06 01:15:00|429.88|427.08|431.59|428.79|432.21|429.41|429.88|427.08|0
1641432000000|2022-01-06 01:20:00|431.74|428.94|432.21|429.41|432.21|429.41|431.2|428.4|0
1641432300000|2022-01-06 01:25:00|432.36|429.56|432.67|429.87|432.99|430.19|432.21|429.41|0
1641432600000|2022-01-06 01:30:00|432.52|429.72|436.1|433.3|436.1|433.3|431.27|428.47|0
1641432900000|2022-01-06 01:35:00|435.95|433.15|433.29|430.49|436.26|433.46|433.29|430.49|0
1641433200000|2022-01-06 01:40:00|433.45|430.65|434.22|431.42|434.3|431.5|432.36|429.56|0
1641433500000|2022-01-06 01:45:00|434.3|431.5|433.52|430.72|435|432.2|432.66|429.86|0
1641433800000|2022-01-06 01:50:00|433.44|430.64|434.53|431.73|434.85|432.05|433.44|430.64|0
1641434100000|2022-01-06 01:55:00|434.22|431.42|433.28|430.48|434.38|431.58|432.66|429.86|0
1641434400000|2022-01-06 02:00:00|433.67|430.87|432.27|429.47|433.67|430.87|431.1|428.3|0
1641434700000|2022-01-06 02:05:00|432.19|429.39|430.94|428.14|432.42|429.62|430.79|427.99|0
1641435000000|2022-01-06 02:10:00|430.79|427.99|431.72|428.92|432.81|430.01|430.79|427.99|0
1641435300000|2022-01-06 02:15:00|431.88|429.08|431.25|428.45|431.88|429.08|428.92|426.12|0
1641435600000|2022-01-06 02:20:00|431.33|428.53|430.7|427.9|431.64|428.84|430.01|427.21|0
1641435900000|2022-01-06 02:25:00|430.63|427.83|428.45|425.65|430.78|427.98|428.14|425.34|0
1641436200000|2022-01-06 02:30:00|428.3|425.5|428.83|426.03|430.31|427.51|428.14|425.34|0
1641436500000|2022-01-06 02:35:00|428.98|426.18|428.12|425.32|428.98|426.18|427.74|424.94|0
1641436800000|2022-01-06 02:40:00|428.05|425.25|426.34|423.54|428.05|425.25|425.57|422.77|0
1641437100000|2022-01-06 02:45:00|426.19|423.39|426.5|423.7|426.5|423.7|425.57|422.77|0
1641437400000|2022-01-06 02:50:00|426.41|423.61|427.11|424.31|427.11|424.31|426.18|423.38|0
1641437700000|2022-01-06 02:55:00|426.96|424.16|428.89|426.09|428.97|426.17|426.49|423.69|0
1641438000000|2022-01-06 03:00:00|428.97|426.17|428.82|426.02|429.28|426.48|428.35|425.55|0
1641438300000|2022-01-06 03:05:00|428.89|426.09|427.88|425.08|428.97|426.17|427.8|425|0
1641438600000|2022-01-06 03:10:00|427.73|424.93|425.71|422.91|427.73|424.93|424.63|421.83|0
1641438900000|2022-01-06 03:15:00|425.86|423.06|425.4|422.6|426.17|423.37|424.7|421.9|0
1641439200000|2022-01-06 03:20:00|425.24|422.44|426.32|423.52|426.64|423.84|424.78|421.98|0
1641439500000|2022-01-06 03:25:00|426.17|423.37|426.79|423.99|426.94|424.14|425.39|422.59|0
1641439800000|2022-01-06 03:30:00|426.63|423.83|426.01|423.21|426.63|423.83|425.31|422.51|0
1641440100000|2022-01-06 03:35:00|425.78|422.98|426.47|423.67|427.25|424.45|425.39|422.59|0
1641440400000|2022-01-06 03:40:00|426.39|423.59|422.3|419.5|426.39|423.59|422.3|419.5|0
1641440700000|2022-01-06 03:45:00|422.45|419.65|420.14|417.34|422.53|419.73|419.83|417.03|0
1641441000000|2022-01-06 03:50:00|420.3|417.5|417.84|415.04|420.68|417.88|417.84|415.04|0
1641441300000|2022-01-06 03:55:00|417.99|415.19|416.91|414.11|418.45|415.65|416.61|413.81|0
1641441600000|2022-01-06 04:00:00|417.22|414.42|416.91|414.11|417.99|415.19|416.76|413.96|0
1641441900000|2022-01-06 04:05:00|416.61|413.81|417.75|414.95|417.83|415.03|416.45|413.65|0
1641442200000|2022-01-06 04:10:00|417.37|414.57|417.52|414.72|417.67|414.87|416.76|413.96|0
1641442500000|2022-01-06 04:15:00|417.37|414.57|416.6|413.8|417.67|414.87|416.45|413.65|0
1641442800000|2022-01-06 04:20:00|416.67|413.87|416.44|413.64|417.67|414.87|416.44|413.64|0
1641443100000|2022-01-06 04:25:00|416.6|413.8|416.75|413.95|417.21|414.41|416.44|413.64|0
1641443400000|2022-01-06 04:30:00|416.9|414.1|416.59|413.79|416.97|414.17|416.44|413.64|0
1641443700000|2022-01-06 04:35:00|416.44|413.64|416.59|413.79|416.74|413.94|416.44|413.64|0
1641444000000|2022-01-06 04:40:00|416.74|413.94|414.67|411.87|416.74|413.94|413.38|410.58|0
1641444300000|2022-01-06 04:45:00|414.75|411.95|415.17|412.37|415.63|412.83|414.14|411.34|0
1641444600000|2022-01-06 04:50:00|415.32|412.52|415.63|412.83|416.54|413.74|415.17|412.37|0
1641444900000|2022-01-06 04:55:00|415.47|412.67|415.32|412.52|415.63|412.83|414.71|411.91|0
1641445200000|2022-01-06 05:00:00|415.17|412.37|414.71|411.91|415.47|412.67|414.71|411.91|0
1641445500000|2022-01-06 05:05:00|414.86|412.06|416.54|413.74|417.45|414.65|414.71|411.91|0
1641445800000|2022-01-06 05:10:00|416.69|413.89|416.69|413.89|416.84|414.04|415.31|412.51|0
1641446100000|2022-01-06 05:15:00|416.61|413.81|417.91|415.11|418.06|415.26|416.3|413.5|0
1641446400000|2022-01-06 05:20:00|417.75|414.95|418.06|415.26|418.13|415.33|417.06|414.26|0
1641446700000|2022-01-06 05:25:00|417.91|415.11|419.89|417.09|419.89|417.09|417.6|414.8|0
1641447000000|2022-01-06 05:30:00|419.74|416.94|418.59|415.79|419.74|416.94|418.59|415.79|0
1641447300000|2022-01-06 05:35:00|418.67|415.87|418.82|416.02|419.74|416.94|418.51|415.71|0
1641447600000|2022-01-06 05:40:00|418.66|415.86|418.82|416.02|419.12|416.32|417.9|415.1|0
1641447900000|2022-01-06 05:45:00|418.66|415.86|419.12|416.32|419.58|416.78|418.51|415.71|0
1641448200000|2022-01-06 05:50:00|419.27|416.47|417.59|414.79|419.27|416.47|417.59|414.79|0
1641448500000|2022-01-06 05:55:00|417.74|414.94|418.81|416.01|419.58|416.78|417.2|414.4|0
1641448800000|2022-01-06 06:00:00|418.88|416.08|418.42|415.62|419.11|416.31|416.67|413.87|0
1641449100000|2022-01-06 06:05:00|418.35|415.55|416.97|414.17|418.42|415.62|416.97|414.17|0
1641449400000|2022-01-06 06:10:00|417.12|414.32|415.74|412.94|417.58|414.78|415.74|412.94|0
1641449700000|2022-01-06 06:15:00|415.9|413.1|415.44|412.64|416.05|413.25|415.13|412.33|0
1641450000000|2022-01-06 06:20:00|415.28|412.48|416.96|414.16|416.96|414.16|415.13|412.33|0
1641450300000|2022-01-06 06:25:00|417.27|414.47|417.57|414.77|418.18|415.38|417.11|414.31|0
1641450600000|2022-01-06 06:30:00|417.8|415|417.42|414.62|418.18|415.38|417.42|414.62|0
1641450900000|2022-01-06 06:35:00|417.72|414.92|420.02|417.22|420.17|417.37|417.72|414.92|0
1641451200000|2022-01-06 06:40:00|419.86|417.06|420.32|417.52|420.32|417.52|419.4|416.6|0
1641451500000|2022-01-06 06:45:00|420.48|417.68|419.4|416.6|420.63|417.83|419.09|416.29|0
1641451800000|2022-01-06 06:50:00|419.25|416.45|418.94|416.14|419.47|416.67|418.32|415.52|0
1641452100000|2022-01-06 06:55:00|419.24|416.44|419.7|416.9|420.16|417.36|418.78|415.98|0
1641452400000|2022-01-06 07:00:00|419.85|417.05|423.31|420.51|423.39|420.59|419.09|416.29|0
1641452700000|2022-01-06 07:05:00|423.39|420.59|423.69|420.89|424.62|421.82|422.93|420.13|0
1641453000000|2022-01-06 07:10:00|423.54|420.74|424.93|422.13|424.93|422.13|423.39|420.59|0
1641453300000|2022-01-06 07:15:00|425.08|422.28|425.7|422.9|426|423.2|424.31|421.51|0
1641453600000|2022-01-06 07:20:00|425.85|423.05|428.48|425.68|428.48|425.68|425.85|423.05|0
1641453900000|2022-01-06 07:25:00|428.63|425.83|430.34|427.54|430.34|427.54|428.09|425.29|0
1641454200000|2022-01-06 07:30:00|430.49|427.69|426.93|424.13|431.27|428.47|426.93|424.13|0
1641454500000|2022-01-06 07:35:00|427.08|424.28|431.73|428.93|431.73|428.93|427|424.2|0
1641454800000|2022-01-06 07:40:00|431.58|428.78|430.56|427.76|432.2|429.4|430.18|427.38|0
1641455100000|2022-01-06 07:45:00|430.49|427.69|429.24|426.44|430.64|427.84|428|425.2|0
1641455400000|2022-01-06 07:50:00|429.4|426.6|427.07|424.27|429.4|426.6|425.99|423.19|0
1641455700000|2022-01-06 07:55:00|427.23|424.43|426.14|423.34|427.38|424.58|426.14|423.34|0
1641456000000|2022-01-06 08:00:00|426.76|423.96|430.55|427.75|430.63|427.83|425.68|422.88|0
1641456300000|2022-01-06 08:05:00|429.97|427.57|429.03|426.63|431.21|428.81|428.57|426.17|0
1641456600000|2022-01-06 08:10:00|428.95|426.55|427.48|425.08|430.12|427.72|426.71|424.31|0
1641456900000|2022-01-06 08:15:00|427.33|424.93|428.72|426.32|428.72|426.32|426.86|424.46|0
1641457200000|2022-01-06 08:20:00|428.41|426.01|424.03|421.63|429.18|426.78|423.25|420.85|0
1641457500000|2022-01-06 08:25:00|423.8|421.4|423.96|421.56|424.73|422.33|421.95|419.55|0
1641457800000|2022-01-06 08:30:00|423.8|421.4|423.95|421.55|425.19|422.79|422.88|420.48|0
1641458100000|2022-01-06 08:35:00|423.49|421.09|424.22|421.82|424.22|421.82|421.03|418.63|0
1641458400000|2022-01-06 08:40:00|424.38|421.98|424.06|421.66|426.07|423.67|423.91|421.51|0
1641458700000|2022-01-06 08:45:00|423.91|421.51|426.84|424.44|426.84|424.44|423.6|421.2|0
1641459000000|2022-01-06 08:50:00|426.91|424.51|428.07|425.67|428.07|425.67|424.37|421.97|0
1641459300000|2022-01-06 08:55:00|428.23|425.83|430.01|427.61|431.33|428.93|427.76|425.36|0
1641459600000|2022-01-06 09:00:00|430.24|427.84|426.37|423.97|430.86|428.46|425.91|423.51|0
1641459900000|2022-01-06 09:05:00|426.68|424.28|427.14|424.74|427.61|425.21|425.44|423.04|0
1641460200000|2022-01-06 09:10:00|427.29|424.89|427.91|425.51|428.53|426.13|426.98|424.58|0
1641460500000|2022-01-06 09:15:00|428.07|425.67|428.73|426.33|430.39|427.99|427.76|425.36|0
1641460800000|2022-01-06 09:20:00|428.57|426.17|429.04|426.64|429.5|427.1|427.64|425.24|0
1641461100000|2022-01-06 09:25:00|429.19|426.79|426.87|424.47|429.97|427.57|426.87|424.47|0
1641461400000|2022-01-06 09:30:00|426.71|424.31|424.85|422.45|427.48|425.08|424.85|422.45|0
1641461700000|2022-01-06 09:35:00|425.01|422.61|426.01|423.61|426.63|424.23|424.46|422.06|0
1641462000000|2022-01-06 09:40:00|426.09|423.69|425.93|423.53|426.4|424|424.62|422.22|0
1641462300000|2022-01-06 09:45:00|425.78|423.38|425.77|423.37|426.55|424.15|424.85|422.45|0
1641462600000|2022-01-06 09:50:00|426|423.6|426.39|423.99|427.94|425.54|425.46|423.06|0
1641462900000|2022-01-06 09:55:00|426.24|423.84|427.78|425.38|427.78|425.38|424.07|421.67|0
1641463200000|2022-01-06 10:00:00|428.09|425.69|428.09|425.69|428.55|426.15|427.01|424.61|0
1641463500000|2022-01-06 10:05:00|428.24|425.84|429.64|427.24|430.26|427.86|428.09|425.69|0
1641463800000|2022-01-06 10:10:00|429.48|427.08|430.72|428.32|431.03|428.63|429.48|427.08|0
1641464100000|2022-01-06 10:15:00|430.88|428.48|429.86|427.46|431.03|428.63|429.48|427.08|0
1641464400000|2022-01-06 10:20:00|429.94|427.54|432.43|430.03|432.9|430.5|429.94|427.54|0
1641464700000|2022-01-06 10:25:00|432.27|429.87|432.12|429.72|432.9|430.5|431.49|429.09|0
1641465000000|2022-01-06 10:30:00|432.04|429.64|432.81|430.41|433.67|431.27|431.72|429.32|0
1641465300000|2022-01-06 10:35:00|432.89|430.49|433.88|431.48|436.22|433.82|432.79|430.39|0
1641465600000|2022-01-06 10:40:00|433.72|431.32|430.14|427.74|434.51|432.11|428.89|426.49|0
1641465900000|2022-01-06 10:45:00|430.21|427.81|431.54|429.14|431.69|429.29|429.98|427.58|0
1641466200000|2022-01-06 10:50:00|431.38|428.98|429.82|427.42|432.31|429.91|429.51|427.11|0
1641466500000|2022-01-06 10:55:00|430.13|427.73|430.13|427.73|430.91|428.51|429.51|427.11|0
1641466800000|2022-01-06 11:00:00|430.29|427.89|431.84|429.44|432.31|429.91|429.58|427.18|0
1641467100000|2022-01-06 11:05:00|432.15|429.75|429.82|427.42|432.78|430.38|429.82|427.42|0
1641467400000|2022-01-06 11:10:00|429.97|427.57|429.27|426.87|430.28|427.88|428.88|426.48|0
1641467700000|2022-01-06 11:15:00|429.81|427.41|429.5|427.1|429.97|427.57|428.57|426.17|0
1641468000000|2022-01-06 11:20:00|429.66|427.26|427.94|425.54|430.12|427.72|427.79|425.39|0
1641468300000|2022-01-06 11:25:00|428.1|425.7|428.17|425.77|429.34|426.94|427.48|425.08|0
1641468600000|2022-01-06 11:30:00|428.1|425.7|429.65|427.25|430.12|427.72|427.48|425.08|0
1641468900000|2022-01-06 11:35:00|429.88|427.48|427.63|425.23|429.88|427.48|427.16|424.76|0
1641469200000|2022-01-06 11:40:00|427.47|425.07|427.78|425.38|429.33|426.93|427.01|424.61|0
1641469500000|2022-01-06 11:45:00|427.94|425.54|425.76|423.36|428.4|426|425.61|423.21|0
1641469800000|2022-01-06 11:50:00|425.92|423.52|428.4|426|428.4|426|425.76|423.36|0
1641470100000|2022-01-06 11:55:00|428.24|425.84|427.31|424.91|428.4|426|427|424.6|0
1641470400000|2022-01-06 12:00:00|427|424.6|429.55|427.15|430.41|428.01|427|424.6|0
1641470700000|2022-01-06 12:05:00|429.64|427.24|430.41|428.01|430.88|428.48|429.32|426.92|0
1641471000000|2022-01-06 12:10:00|430.57|428.17|430.72|428.32|431.19|428.79|430.1|427.7|0
1641471300000|2022-01-06 12:15:00|430.88|428.48|429.78|427.38|431.19|428.79|429.78|427.38|0
1641471600000|2022-01-06 12:20:00|429.86|427.46|427.45|425.05|429.94|427.54|426.83|424.43|0
1641471900000|2022-01-06 12:25:00|427.76|425.36|425.44|423.04|427.84|425.44|424.97|422.57|0
1641472200000|2022-01-06 12:30:00|425.28|422.88|425.74|423.34|427.14|424.74|425.13|422.73|0
1641472500000|2022-01-06 12:35:00|425.59|423.19|427.91|425.51|428.53|426.13|425.59|423.19|0
1641472800000|2022-01-06 12:40:00|427.76|425.36|425.59|423.19|427.91|425.51|425.43|423.03|0
1641473100000|2022-01-06 12:45:00|425.66|423.26|425.43|423.03|425.74|423.34|424.81|422.41|0
1641473400000|2022-01-06 12:50:00|425.5|423.1|426.82|424.42|427.29|424.89|425.27|422.87|0
1641473700000|2022-01-06 12:55:00|426.97|424.57|427.44|425.04|427.9|425.5|426.2|423.8|0
1641474000000|2022-01-06 13:00:00|427.13|424.73|427.28|424.88|428.52|426.12|426.04|423.64|0
1641474300000|2022-01-06 13:05:00|427.13|424.73|427.97|425.57|428.21|425.81|426.35|423.95|0
1641474600000|2022-01-06 13:10:00|428.05|425.65|428.98|426.58|429.29|426.89|427.43|425.03|0
1641474900000|2022-01-06 13:15:00|429.14|426.74|430.69|428.29|431|428.6|428.83|426.43|0
1641475200000|2022-01-06 13:20:00|430.85|428.45|429.13|426.73|431.47|429.07|428.98|426.58|0
1641475500000|2022-01-06 13:25:00|429.29|426.89|429.83|427.43|429.91|427.51|428.82|426.42|0
1641475800000|2022-01-06 13:30:00|429.98|427.58|427.73|425.33|430.53|428.13|427.27|424.87|0
1641476100000|2022-01-06 13:35:00|427.89|425.49|428.74|426.34|428.97|426.57|427.58|425.18|0
1641476400000|2022-01-06 13:40:00|428.51|426.11|429.13|426.73|429.44|427.04|427.26|424.86|0
1641476700000|2022-01-06 13:45:00|429.28|426.88|427.11|424.71|429.59|427.19|426.8|424.4|0
1641477000000|2022-01-06 13:50:00|426.95|424.55|428.34|425.94|428.34|425.94|426.33|423.93|0
1641477300000|2022-01-06 13:55:00|428.19|425.79|428.65|426.25|428.81|426.41|427.57|425.17|0
1641477600000|2022-01-06 14:00:00|428.34|425.94|429.12|426.72|429.12|426.72|427.72|425.32|0
1641477900000|2022-01-06 14:05:00|429.27|426.87|427.72|425.32|430.2|427.8|427.41|425.01|0
1641478200000|2022-01-06 14:10:00|428.03|425.63|428.96|426.56|428.96|426.56|426.79|424.39|0
1641478500000|2022-01-06 14:15:00|428.8|426.4|428.8|426.4|429.11|426.71|427.87|425.47|0
1641478800000|2022-01-06 14:20:00|428.95|426.55|430.2|427.8|430.35|427.95|428.8|426.4|0
1641479100000|2022-01-06 14:25:00|430.04|427.64|424.3|421.9|430.04|427.64|424.3|421.9|0
1641479400000|2022-01-06 14:30:00|424.77|422.37|431.9|429.5|432.37|429.97|424.46|422.06|0
1641479700000|2022-01-06 14:35:00|431.44|429.04|437.06|434.66|437.85|435.45|429.57|427.17|0
1641480000000|2022-01-06 14:40:00|437.38|434.98|437.22|434.82|440.36|437.96|434.71|432.31|0
1641480300000|2022-01-06 14:45:00|437.37|434.97|427.54|425.14|437.84|435.44|427.39|424.99|0
1641480600000|2022-01-06 14:50:00|428.01|425.61|424.39|421.99|432.13|429.73|424.39|421.99|0
1641480900000|2022-01-06 14:55:00|424.23|421.83|418.76|416.36|427.94|425.54|415.69|413.29|0
1641481200000|2022-01-06 15:00:00|418.61|416.21|414.93|412.53|421.99|419.59|414.85|412.45|0
1641481500000|2022-01-06 15:05:00|414.78|412.38|413.4|411|417.14|414.74|412.34|409.94|0
1641481800000|2022-01-06 15:10:00|412.94|410.54|415.38|412.98|415.84|413.44|409.9|407.5|0
1641482100000|2022-01-06 15:15:00|416.3|413.9|415.84|413.44|421.83|419.43|415.38|412.98|0
1641482400000|2022-01-06 15:20:00|415.69|413.29|421.67|419.27|421.83|419.43|415.23|412.83|0
1641482700000|2022-01-06 15:25:00|421.83|419.43|423.98|421.58|428.63|426.23|421.83|419.43|0
1641483000000|2022-01-06 15:30:00|423.21|420.81|428.89|426.49|431.35|428.95|423.21|420.81|0
1641483300000|2022-01-06 15:35:00|428.73|426.33|429.82|427.42|431.69|429.29|426.4|424|0
1641483600000|2022-01-06 15:40:00|430.28|427.88|427.79|425.39|430.67|428.27|426.4|424|0
1641483900000|2022-01-06 15:45:00|428.26|425.86|433.09|430.69|433.4|431|426.86|424.46|0
1641484200000|2022-01-06 15:50:00|432.78|430.38|428.57|426.17|432.93|430.53|427.79|425.39|0
1641484500000|2022-01-06 15:55:00|428.95|426.55|428.56|426.16|434.5|432.1|427.94|425.54|0
1641484800000|2022-01-06 16:00:00|428.41|426.01|426.97|424.57|430.59|428.19|424.84|422.44|0
1641485100000|2022-01-06 16:05:00|426.82|424.42|429.61|427.21|431.17|428.77|425.27|422.87|0
1641485400000|2022-01-06 16:10:00|429.69|427.29|432.26|429.86|433.98|431.58|429.61|427.21|0
1641485700000|2022-01-06 16:15:00|432.41|430.01|431.01|428.61|436.95|434.55|431.01|428.61|0
1641486000000|2022-01-06 16:20:00|431.48|429.08|431.79|429.39|432.1|429.7|428.67|426.27|0
1641486300000|2022-01-06 16:25:00|431.24|428.84|428.82|426.42|431.24|428.84|426.65|424.25|0
1641486600000|2022-01-06 16:30:00|428.98|426.58|426.49|424.09|430.07|427.67|424.94|422.54|0
1641486900000|2022-01-06 16:35:00|426.34|423.94|428.04|425.64|430.07|427.67|426.18|423.78|0
1641487200000|2022-01-06 16:40:00|427.89|425.49|427.26|424.86|429.75|427.35|425.25|422.85|0
1641487500000|2022-01-06 16:45:00|426.95|424.55|429.28|426.88|430.06|427.66|425.71|423.31|0
1641487800000|2022-01-06 16:50:00|429.13|426.73|431.93|429.53|432.08|429.68|427.42|425.02|0
1641488100000|2022-01-06 16:55:00|432.08|429.68|431.61|429.21|432.71|430.31|430.76|428.36|0
1641488400000|2022-01-06 17:00:00|431.93|429.53|430.21|427.81|432.08|429.68|429.9|427.5|0
1641488700000|2022-01-06 17:05:00|430.05|427.65|434.58|432.18|434.89|432.49|429.12|426.72|0
1641489000000|2022-01-06 17:10:00|434.42|432.02|432.23|429.83|434.58|432.18|431.92|429.52|0
1641489300000|2022-01-06 17:15:00|432.54|430.14|431.37|428.97|433.48|431.08|430.52|428.12|0
1641489600000|2022-01-06 17:20:00|431.6|429.2|433.19|430.79|435.04|432.64|430.51|428.11|0
1641489900000|2022-01-06 17:25:00|432.88|430.48|436|433.6|436.47|434.07|432.73|430.33|0
1641490200000|2022-01-06 17:30:00|436.08|433.68|436|433.6|437.1|434.7|433.97|431.57|0
1641490500000|2022-01-06 17:35:00|435.85|433.45|436.94|434.54|439.29|436.89|434.75|432.35|0
1641490800000|2022-01-06 17:40:00|437.1|434.7|442.44|440.04|442.75|440.35|436.63|434.23|0
1641491100000|2022-01-06 17:45:00|442.75|440.35|440.39|437.99|443.38|440.98|439.76|437.36|0
1641491400000|2022-01-06 17:50:00|440.23|437.83|437.56|435.16|440.23|437.83|437.09|434.69|0
1641491700000|2022-01-06 17:55:00|437.72|435.32|435.52|433.12|438.34|435.94|435.36|432.96|0
1641492000000|2022-01-06 18:00:00|435.99|433.59|436.3|433.9|436.93|434.53|433.96|431.56|0
1641492300000|2022-01-06 18:05:00|436.46|434.06|436.77|434.37|437.24|434.84|434.89|432.49|0
1641492600000|2022-01-06 18:10:00|436.61|434.21|437.08|434.68|438.18|435.78|435.98|433.58|0
1641492900000|2022-01-06 18:15:00|437.24|434.84|435.67|433.27|437.24|434.84|432.7|430.3|0
1641493200000|2022-01-06 18:20:00|435.74|433.34|431.14|428.74|436.14|433.74|430.68|428.28|0
1641493500000|2022-01-06 18:25:00|430.99|428.59|429.74|427.34|431.61|429.21|429.28|426.88|0
1641493800000|2022-01-06 18:30:00|430.05|427.65|430.36|427.96|430.83|428.43|428.34|425.94|0
1641494100000|2022-01-06 18:35:00|430.12|427.72|430.05|427.65|432.07|429.67|428.49|426.09|0
1641494400000|2022-01-06 18:40:00|429.74|427.34|430.82|428.42|431.29|428.89|428.8|426.4|0
1641494700000|2022-01-06 18:45:00|430.2|427.8|431.13|428.73|433|430.6|429.42|427.02|0
1641495000000|2022-01-06 18:50:00|430.98|428.58|431.75|429.35|432.06|429.66|429.42|427.02|0
1641495300000|2022-01-06 18:55:00|431.91|429.51|432.53|430.13|433|430.6|430.66|428.26|0
1641495600000|2022-01-06 19:00:00|432.37|429.97|428.79|426.39|433.15|430.75|428.79|426.39|0
1641495900000|2022-01-06 19:05:00|428.95|426.55|431.43|429.03|431.9|429.5|427.63|425.23|0
1641496200000|2022-01-06 19:10:00|431.74|429.34|429.41|427.01|435.8|433.4|429.41|427.01|0
1641496500000|2022-01-06 19:15:00|429.1|426.7|429.72|427.32|431.9|429.5|428.86|426.46|0
1641496800000|2022-01-06 19:20:00|430.03|427.63|429.87|427.47|430.65|428.25|428.16|425.76|0
1641497100000|2022-01-06 19:25:00|429.72|427.32|430.28|427.88|431.86|429.46|429.41|427.01|0
1641497400000|2022-01-06 19:30:00|430.59|428.19|431.36|428.96|432.61|430.21|429.5|427.1|0
1641497700000|2022-01-06 19:35:00|431.52|429.12|432.61|430.21|433.39|430.99|430.74|428.34|0
1641498000000|2022-01-06 19:40:00|432.68|430.28|431.98|429.58|433.23|430.83|430.74|428.34|0
1641498300000|2022-01-06 19:45:00|432.29|429.89|434.16|431.76|435.26|432.86|432.14|429.74|0
1641498600000|2022-01-06 19:50:00|434.32|431.92|434.63|432.23|434.63|432.23|432.6|430.2|0
1641498900000|2022-01-06 19:55:00|434.79|432.39|434.47|432.07|436.04|433.64|434|431.6|0
1641499200000|2022-01-06 20:00:00|434.78|432.38|438.23|435.83|438.38|435.98|434.78|432.38|0
1641499500000|2022-01-06 20:05:00|438.07|435.67|436.03|433.63|439.17|436.77|435.56|433.16|0
1641499800000|2022-01-06 20:10:00|436.19|433.79|434|431.6|437.28|434.88|433.68|431.28|0
1641500100000|2022-01-06 20:15:00|433.84|431.44|430.41|428.01|434.46|432.06|429.48|427.08|0
1641500400000|2022-01-06 20:20:00|430.88|428.48|429.01|426.61|431.5|429.1|428.08|425.68|0
1641500700000|2022-01-06 20:25:00|429.32|426.92|431.81|429.41|431.81|429.41|428.7|426.3|0
1641501000000|2022-01-06 20:30:00|431.65|429.25|428.07|425.67|432.43|430.03|427.3|424.9|0
1641501300000|2022-01-06 20:35:00|427.76|425.36|426.21|423.81|429.23|426.83|425.29|422.89|0
1641501600000|2022-01-06 20:40:00|426.68|424.28|427.45|425.05|428.38|425.98|424.67|422.27|0
1641501900000|2022-01-06 20:45:00|427.14|424.74|424.97|422.57|428.38|425.98|424.97|422.57|0
1641502200000|2022-01-06 20:50:00|425.28|422.88|424.35|421.95|427.29|424.89|424.2|421.8|0
1641502500000|2022-01-06 20:55:00|424.2|421.8|424.3|421.9|426.82|424.42|420.65|418.25|0
1641502800000|2022-01-06 21:00:00|424.15|421.75|425.7|423.3|425.7|423.3|423.53|421.13|0
1641503100000|2022-01-06 21:05:00|425.54|423.14|426.62|424.22|427.55|425.15|425.54|423.14|0
1641503400000|2022-01-06 21:10:00|426.78|424.38|426.93|424.53|428.17|425.77|425.54|423.14|0
1641503700000|2022-01-06 21:15:00|426.98|424.18|427.28|424.48|427.75|424.95|426.74|423.94|0
1641504000000|2022-01-06 21:20:00|427.2|424.4|427.9|425.1|427.9|425.1|427.2|424.4|0
1641504300000|2022-01-06 21:25:00|428.06|425.26|427.75|424.95|428.21|425.41|427.75|424.95|0
1641504600000|2022-01-06 21:30:00|427.9|425.1|427.12|424.32|428.06|425.26|426.97|424.17|0
1641504900000|2022-01-06 21:35:00|427.28|424.48|426.42|423.62|427.74|424.94|426.19|423.39|0
1641505200000|2022-01-06 21:40:00|426.5|423.7|428.05|425.25|428.36|425.56|426.5|423.7|0
1641505500000|2022-01-06 21:45:00|428.2|425.4|428.05|425.25|428.67|425.87|428.05|425.25|0
1641505800000|2022-01-06 21:50:00|428.2|425.4|428.98|426.18|429.13|426.33|428.2|425.4|0
1641506100000|2022-01-06 21:55:00|428.82|426.02|428.43|425.63|428.98|426.18|428.04|425.24|0
1641506400000|2022-01-06 22:00:00|428.77|425.97|428.84|426.04|428.84|426.04|428.41|425.61|0
1641506700000|2022-01-06 22:05:00|428.86|426.06|428.54|425.74|428.86|426.06|428.54|425.74|0
1641507000000|2022-01-06 22:10:00|428.52|425.72|428.79|425.99|428.81|426.01|428.52|425.72|0
1641507300000|2022-01-06 22:15:00|428.81|426.01|428.76|425.96|428.81|426.01|428.76|425.96|0
1641507600000|2022-01-06 22:20:00|428.81|426.01|428.81|426.01|428.81|426.01|428.81|426.01|0
1641507900000|2022-01-06 22:25:00|428.83|426.03|428.48|425.68|428.83|426.03|428.22|425.42|0
1641508200000|2022-01-06 22:30:00|428.53|425.73|428.53|425.73|428.53|425.73|428.53|425.73|0
1641508500000|2022-01-06 22:35:00|428.6|425.8|428.6|425.8|428.67|425.87|428.6|425.8|0
1641508800000|2022-01-06 22:40:00|428.55|425.75|428.59|425.79|428.6|425.8|428.55|425.75|0
1641509100000|2022-01-06 22:45:00|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1641509400000|2022-01-06 22:50:00|428.64|425.84|428.7|425.9|428.75|425.95|428.64|425.84|0
1641509700000|2022-01-06 22:55:00|428.75|425.95|429.09|426.29|429.09|426.29|428.73|425.93|0
1641510000000|2022-01-06 23:00:00|430.89|428.09|430.5|427.7|431.52|428.72|430.35|427.55|0
1641510300000|2022-01-06 23:05:00|430.42|427.62|431.12|428.32|431.28|428.48|430.42|427.62|0
1641510600000|2022-01-06 23:10:00|431.28|428.48|430.5|427.7|431.44|428.64|430.5|427.7|0
1641510900000|2022-01-06 23:15:00|430.03|427.23|431.28|428.48|431.43|428.63|429.72|426.92|0
1641511200000|2022-01-06 23:20:00|431.43|428.63|430.65|427.85|431.74|428.94|430.49|427.69|0
1641511500000|2022-01-06 23:25:00|430.96|428.16|431.27|428.47|431.27|428.47|430.49|427.69|0
1641511800000|2022-01-06 23:30:00|431.43|428.63|431.34|428.54|432.05|429.25|430.65|427.85|0
1641512100000|2022-01-06 23:35:00|431.43|428.63|431.81|429.01|432.2|429.4|431.27|428.47|0
1641512400000|2022-01-06 23:40:00|431.89|429.09|431.26|428.46|432.05|429.25|431.11|428.31|0
1641512700000|2022-01-06 23:45:00|431.5|428.7|431.11|428.31|431.89|429.09|430.64|427.84|0
1641513000000|2022-01-06 23:50:00|431.26|428.46|431.88|429.08|432.04|429.24|431.11|428.31|0
1641513300000|2022-01-06 23:55:00|432.2|429.4|431.73|428.93|432.2|429.4|431.73|428.93|0
1641513600000|2022-01-07 00:00:00|431.88|429.08|432.82|430.02|433.6|430.8|431.1|428.3|0
1641513900000|2022-01-07 00:05:00|432.89|430.09|433.13|430.33|433.52|430.72|432.66|429.86|0
1641514200000|2022-01-07 00:10:00|432.97|430.17|434.22|431.42|434.53|431.73|432.35|429.55|0
1641514500000|2022-01-07 00:15:00|434.06|431.26|434.22|431.42|434.38|431.58|433.59|430.79|0
1641514800000|2022-01-07 00:20:00|434.06|431.26|433.9|431.1|434.22|431.42|433.43|430.63|0
1641515100000|2022-01-07 00:25:00|433.98|431.18|434.13|431.33|434.68|431.88|433.51|430.71|0
1641515400000|2022-01-07 00:30:00|434.21|431.41|434.68|431.88|434.99|432.19|433.82|431.02|0
1641515700000|2022-01-07 00:35:00|434.76|431.96|434.99|432.19|434.99|432.19|434.37|431.57|0
1641516000000|2022-01-07 00:40:00|434.83|432.03|434.68|431.88|435.3|432.5|434.68|431.88|0
1641516300000|2022-01-07 00:45:00|434.75|431.95|434.59|431.79|434.99|432.19|434.52|431.72|0
1641516600000|2022-01-07 00:50:00|434.67|431.87|434.36|431.56|434.67|431.87|434.05|431.25|0
1641516900000|2022-01-07 00:55:00|434.2|431.4|434.67|431.87|434.83|432.03|433.89|431.09|0
1641517200000|2022-01-07 01:00:00|434.74|431.94|435.45|432.65|435.45|432.65|434.2|431.4|0
1641517500000|2022-01-07 01:05:00|435.76|432.96|434.51|431.71|435.76|432.96|434.35|431.55|0
1641517800000|2022-01-07 01:10:00|434.58|431.78|434.19|431.39|434.82|432.02|433.88|431.08|0
1641518100000|2022-01-07 01:15:00|434.35|431.55|433.88|431.08|434.82|432.02|433.57|430.77|0
1641518400000|2022-01-07 01:20:00|433.72|430.92|434.03|431.23|434.35|431.55|433.72|430.92|0
1641518700000|2022-01-07 01:25:00|433.88|431.08|434.19|431.39|434.66|431.86|433.72|430.92|0
1641519000000|2022-01-07 01:30:00|434.34|431.54|434.97|432.17|435.28|432.48|434.03|431.23|0
1641519300000|2022-01-07 01:35:00|434.81|432.01|433.24|430.44|434.81|432.01|432.78|429.98|0
1641519600000|2022-01-07 01:40:00|433.16|430.36|432.62|429.82|433.71|430.91|432.3|429.5|0
1641519900000|2022-01-07 01:45:00|432.77|429.97|432.46|429.66|434.02|431.22|432.46|429.66|0
1641520200000|2022-01-07 01:50:00|432.3|429.5|432.61|429.81|433.24|430.44|432.15|429.35|0
1641520500000|2022-01-07 01:55:00|432.77|429.97|433.94|431.14|434.02|431.22|432.61|429.81|0
1641520800000|2022-01-07 02:00:00|433.7|430.9|430.42|427.62|433.7|430.9|430.27|427.47|0
1641521100000|2022-01-07 02:05:00|430.27|427.47|429.95|427.15|430.42|427.62|428.87|426.07|0
1641521400000|2022-01-07 02:10:00|429.8|427|430.26|427.46|430.89|428.09|429.8|427|0
1641521700000|2022-01-07 02:15:00|430.42|427.62|429.48|426.68|430.42|427.62|428.4|425.6|0
1641522000000|2022-01-07 02:20:00|429.33|426.53|430.88|428.08|431.35|428.55|429.25|426.45|0
1641522300000|2022-01-07 02:25:00|430.8|428|430.41|427.61|430.88|428.08|430.41|427.61|0
1641522600000|2022-01-07 02:30:00|430.26|427.46|429.55|426.75|430.72|427.92|429.01|426.21|0
1641522900000|2022-01-07 02:35:00|429.63|426.83|428.54|425.74|429.94|427.14|428.54|425.74|0
1641523200000|2022-01-07 02:40:00|428.7|425.9|429.47|426.67|429.63|426.83|428.7|425.9|0
1641523500000|2022-01-07 02:45:00|429.32|426.52|429.63|426.83|429.63|426.83|428.69|425.89|0
1641523800000|2022-01-07 02:50:00|429.78|426.98|430.79|427.99|430.94|428.14|429.78|426.98|0
1641524100000|2022-01-07 02:55:00|430.71|427.91|431.49|428.69|431.96|429.16|430.71|427.91|0
1641524400000|2022-01-07 03:00:00|431.65|428.85|431.33|428.53|431.8|429|430.87|428.07|0
1641524700000|2022-01-07 03:05:00|431.49|428.69|431.49|428.69|432.11|429.31|431.41|428.61|0
1641525000000|2022-01-07 03:10:00|431.33|428.53|431.17|428.37|431.64|428.84|431.02|428.22|0
1641525300000|2022-01-07 03:15:00|431.25|428.45|431.48|428.68|431.71|428.91|430.86|428.06|0
1641525600000|2022-01-07 03:20:00|431.79|428.99|433.98|431.18|434.14|431.34|431.48|428.68|0
1641525900000|2022-01-07 03:25:00|434.14|431.34|433.51|430.71|434.45|431.65|432.96|430.16|0
1641526200000|2022-01-07 03:30:00|433.66|430.86|432.1|429.3|433.66|430.86|431.94|429.14|0
1641526500000|2022-01-07 03:35:00|431.94|429.14|432.1|429.3|432.25|429.45|431.16|428.36|0
1641526800000|2022-01-07 03:40:00|431.94|429.14|431.94|429.14|432.25|429.45|431.32|428.52|0
1641527100000|2022-01-07 03:45:00|431.78|428.98|430.53|427.73|432.17|429.37|430.38|427.58|0
1641527400000|2022-01-07 03:50:00|430.69|427.89|430.53|427.73|431.23|428.43|430.14|427.34|0
1641527700000|2022-01-07 03:55:00|430.61|427.81|430.84|428.04|431.31|428.51|430.22|427.42|0
1641528000000|2022-01-07 04:00:00|431|428.2|430.6|427.8|431|428.2|430.22|427.42|0
1641528300000|2022-01-07 04:05:00|430.53|427.73|430.37|427.57|431.31|428.51|430.37|427.57|0
1641528600000|2022-01-07 04:10:00|430.29|427.49|430.68|427.88|430.84|428.04|430.06|427.26|0
1641528900000|2022-01-07 04:15:00|430.52|427.72|429.43|426.63|430.99|428.19|429.19|426.39|0
1641529200000|2022-01-07 04:20:00|429.59|426.79|429.43|426.63|429.9|427.1|428.96|426.16|0
1641529500000|2022-01-07 04:25:00|429.58|426.78|430.05|427.25|430.05|427.25|429.43|426.63|0
1641529800000|2022-01-07 04:30:00|429.97|427.17|430.05|427.25|430.2|427.4|429.43|426.63|0
1641530100000|2022-01-07 04:35:00|430.12|427.32|429.42|426.62|430.28|427.48|429.27|426.47|0
1641530400000|2022-01-07 04:40:00|429.58|426.78|430.04|427.24|430.04|427.24|429.11|426.31|0
1641530700000|2022-01-07 04:45:00|430.2|427.4|430.04|427.24|431.21|428.41|429.88|427.08|0
1641531000000|2022-01-07 04:50:00|429.88|427.08|430.74|427.94|430.97|428.17|429.88|427.08|0
1641531300000|2022-01-07 04:55:00|430.82|428.02|430.97|428.17|431.13|428.33|430.04|427.24|0
1641531600000|2022-01-07 05:00:00|431.13|428.33|431.75|428.95|431.75|428.95|430.66|427.86|0
1641531900000|2022-01-07 05:05:00|431.59|428.79|430.03|427.23|431.9|429.1|430.03|427.23|0
1641532200000|2022-01-07 05:10:00|429.72|426.92|429.87|427.07|430.1|427.3|428.01|425.21|0
1641532500000|2022-01-07 05:15:00|429.95|427.15|430.65|427.85|430.65|427.85|429.56|426.76|0
1641532800000|2022-01-07 05:20:00|430.57|427.77|430.34|427.54|430.57|427.77|429.87|427.07|0
1641533100000|2022-01-07 05:25:00|430.41|427.61|428.78|425.98|430.8|428|428.78|425.98|0
1641533400000|2022-01-07 05:30:00|428.93|426.13|429.09|426.29|429.71|426.91|428.47|425.67|0
1641533700000|2022-01-07 05:35:00|429.16|426.36|429.86|427.06|430.02|427.22|428.77|425.97|0
1641534000000|2022-01-07 05:40:00|429.71|426.91|429.08|426.28|429.71|426.91|428.93|426.13|0
1641534300000|2022-01-07 05:45:00|429.16|426.36|429.55|426.75|429.93|427.13|428.77|425.97|0
1641534600000|2022-01-07 05:50:00|429.7|426.9|430.09|427.29|430.17|427.37|429.23|426.43|0
1641534900000|2022-01-07 05:55:00|430.01|427.21|431.41|428.61|431.72|428.92|430.01|427.21|0
1641535200000|2022-01-07 06:00:00|431.26|428.46|430.32|427.52|431.72|428.92|430.16|427.36|0
1641535500000|2022-01-07 06:05:00|430.47|427.67|430.78|427.98|430.94|428.14|430.08|427.28|0
1641535800000|2022-01-07 06:10:00|430.7|427.9|430.47|427.67|430.78|427.98|430|427.2|0
1641536100000|2022-01-07 06:15:00|430.54|427.74|430.16|427.36|430.78|427.98|430|427.2|0
1641536400000|2022-01-07 06:20:00|430.31|427.51|430.15|427.35|430.62|427.82|429.84|427.04|0
1641536700000|2022-01-07 06:25:00|430.23|427.43|430.78|427.98|430.93|428.13|430.23|427.43|0
1641537000000|2022-01-07 06:30:00|430.85|428.05|432.65|429.85|432.65|429.85|430.62|427.82|0
1641537300000|2022-01-07 06:35:00|432.8|430|431.86|429.06|432.96|430.16|431.71|428.91|0
1641537600000|2022-01-07 06:40:00|431.71|428.91|431.08|428.28|432.33|429.53|431.08|428.28|0
1641537900000|2022-01-07 06:45:00|430.92|428.12|430.92|428.12|431.08|428.28|430.22|427.42|0
1641538200000|2022-01-07 06:50:00|430.77|427.97|429.9|427.1|430.92|428.12|429.83|427.03|0
1641538500000|2022-01-07 06:55:00|429.99|427.19|429.59|426.79|430.14|427.34|429.36|426.56|0
1641538800000|2022-01-07 07:00:00|429.67|426.87|427.65|424.85|430.29|427.49|427.26|424.46|0
1641539100000|2022-01-07 07:05:00|427.72|424.92|427.56|424.76|428.74|425.94|427.34|424.54|0
1641539400000|2022-01-07 07:10:00|427.49|424.69|427.18|424.38|427.65|424.85|426.71|423.91|0
1641539700000|2022-01-07 07:15:00|427.02|424.22|428.42|425.62|428.73|425.93|427.02|424.22|0
1641540000000|2022-01-07 07:20:00|428.73|425.93|428.57|425.77|429.2|426.4|428.26|425.46|0
1641540300000|2022-01-07 07:25:00|428.42|425.62|429.04|426.24|429.5|426.7|428.11|425.31|0
1641540600000|2022-01-07 07:30:00|428.88|426.08|427.63|424.83|429.19|426.39|427.63|424.83|0
1641540900000|2022-01-07 07:35:00|427.79|424.99|428.56|425.76|428.72|425.92|427.55|424.75|0
1641541200000|2022-01-07 07:40:00|428.41|425.61|428.1|425.3|428.56|425.76|427.63|424.83|0
1641541500000|2022-01-07 07:45:00|428.25|425.45|427.47|424.67|428.33|425.53|427.01|424.21|0
1641541800000|2022-01-07 07:50:00|427.55|424.75|427.16|424.36|427.78|424.98|427.01|424.21|0
1641542100000|2022-01-07 07:55:00|427.32|424.52|428.25|425.45|428.56|425.76|427|424.2|0
1641542400000|2022-01-07 08:00:00|428.4|425.6|423.9|421.1|428.56|425.76|423.75|420.95|0
1641542700000|2022-01-07 08:05:00|424.01|421.61|423.55|421.15|424.32|421.92|422.77|420.37|0
1641543000000|2022-01-07 08:10:00|423.39|420.99|426.33|423.93|426.33|423.93|423.39|420.99|0
1641543300000|2022-01-07 08:15:00|426.18|423.78|425.24|422.84|426.95|424.55|425.24|422.84|0
1641543600000|2022-01-07 08:20:00|425.32|422.92|425.86|423.46|426.33|423.93|425.24|422.84|0
1641543900000|2022-01-07 08:25:00|425.78|423.38|424.69|422.29|425.86|423.46|423.38|420.98|0
1641544200000|2022-01-07 08:30:00|424.16|421.76|421.06|418.66|424.16|421.76|419.53|417.13|0
1641544500000|2022-01-07 08:35:00|421.14|418.74|421.52|419.12|421.52|419.12|419.83|417.43|0
1641544800000|2022-01-07 08:40:00|421.37|418.97|419.06|416.66|421.52|419.12|418.75|416.35|0
1641545100000|2022-01-07 08:45:00|419.37|416.97|418.98|416.58|420.14|417.74|418.75|416.35|0
1641545400000|2022-01-07 08:50:00|418.9|416.5|419.82|417.42|420.75|418.35|418.9|416.5|0
1641545700000|2022-01-07 08:55:00|419.67|417.27|420.75|418.35|422.05|419.65|419.36|416.96|0
1641546000000|2022-01-07 09:00:00|420.51|418.11|420.66|418.26|421.05|418.65|419.43|417.03|0
1641546300000|2022-01-07 09:05:00|420.59|418.19|422.75|420.35|422.75|420.35|419.97|417.57|0
1641546600000|2022-01-07 09:10:00|422.59|420.19|424.6|422.2|425.06|422.66|422.44|420.04|0
1641546900000|2022-01-07 09:15:00|424.75|422.35|424.29|421.89|425.06|422.66|423.52|421.12|0
1641547200000|2022-01-07 09:20:00|424.44|422.04|425.37|422.97|425.37|422.97|424.44|422.04|0
1641547500000|2022-01-07 09:25:00|425.13|422.73|426.61|424.21|427.7|425.3|425.13|422.73|0
1641547800000|2022-01-07 09:30:00|426.76|424.36|428.63|426.23|428.63|426.23|426.61|424.21|0
1641548100000|2022-01-07 09:35:00|428.16|425.76|428.78|426.38|429.25|426.85|427.54|425.14|0
1641548400000|2022-01-07 09:40:00|428.47|426.07|428.47|426.07|429.71|427.31|428.31|425.91|0
1641548700000|2022-01-07 09:45:00|428.54|426.14|428.31|425.91|429.4|427|428.31|425.91|0
1641549000000|2022-01-07 09:50:00|428.46|426.06|427.53|425.13|428.62|426.22|427.53|425.13|0
1641549300000|2022-01-07 09:55:00|427.45|425.05|426.75|424.35|427.68|425.28|426.59|424.19|0
1641549600000|2022-01-07 10:00:00|426.9|424.5|426.9|424.5|427.06|424.66|425.04|422.64|0
1641549900000|2022-01-07 10:05:00|427.06|424.66|429.08|426.68|429.23|426.83|426.9|424.5|0
1641550200000|2022-01-07 10:10:00|428.92|426.52|429.39|426.99|429.7|427.3|428.77|426.37|0
1641550500000|2022-01-07 10:15:00|429.54|427.14|428.76|426.36|429.54|427.14|427.98|425.58|0
1641550800000|2022-01-07 10:20:00|428.92|426.52|429.46|427.06|429.54|427.14|428.92|426.52|0
1641551100000|2022-01-07 10:25:00|429.54|427.14|430.47|428.07|431.09|428.69|429.23|426.83|0
1641551400000|2022-01-07 10:30:00|430.63|428.23|431.25|428.85|431.72|429.32|430.31|427.91|0
1641551700000|2022-01-07 10:35:00|431.4|429|430.15|427.75|431.56|429.16|430.15|427.75|0
1641552000000|2022-01-07 10:40:00|430|427.6|430.93|428.53|431.4|429|430|427.6|0
1641552300000|2022-01-07 10:45:00|431.09|428.69|430.46|428.06|431.09|428.69|429.99|427.59|0
1641552600000|2022-01-07 10:50:00|430.62|428.22|431.08|428.68|431.63|429.23|430.3|427.9|0
1641552900000|2022-01-07 10:55:00|431.16|428.76|430.14|427.74|431.16|428.76|430.14|427.74|0
1641553200000|2022-01-07 11:00:00|430.46|428.06|429.36|426.96|430.46|428.06|428.74|426.34|0
1641553500000|2022-01-07 11:05:00|429.52|427.12|430.14|427.74|430.3|427.9|429.05|426.65|0
1641553800000|2022-01-07 11:10:00|430.3|427.9|429.2|426.8|430.61|428.21|428.58|426.18|0
1641554100000|2022-01-07 11:15:00|429.05|426.65|430.76|428.36|431.07|428.67|428.89|426.49|0
1641554400000|2022-01-07 11:20:00|430.83|428.43|431.07|428.67|431.54|429.14|430.6|428.2|0
1641554700000|2022-01-07 11:25:00|430.91|428.51|430.91|428.51|431.69|429.29|430.76|428.36|0
1641555000000|2022-01-07 11:30:00|431.07|428.67|431.38|428.98|431.53|429.13|430.05|427.65|0
1641555300000|2022-01-07 11:35:00|431.22|428.82|429.97|427.57|431.3|428.9|429.5|427.1|0
1641555600000|2022-01-07 11:40:00|429.82|427.42|430.12|427.72|430.75|428.35|429.5|427.1|0
1641555900000|2022-01-07 11:45:00|430.28|427.88|429.81|427.41|430.75|428.35|429.66|427.26|0
1641556200000|2022-01-07 11:50:00|429.97|427.57|429.5|427.1|430.12|427.72|429.03|426.63|0
1641556500000|2022-01-07 11:55:00|429.34|426.94|427.32|424.92|430.51|428.11|427.32|424.92|0
1641556800000|2022-01-07 12:00:00|427.63|425.23|430.27|427.87|430.74|428.34|427.63|425.23|0
1641557100000|2022-01-07 12:05:00|430.35|427.95|428.56|426.16|431.52|429.12|428.4|426|0
1641557400000|2022-01-07 12:10:00|428.48|426.08|428.4|426|428.56|426.16|427.62|425.22|0
1641557700000|2022-01-07 12:15:00|428.24|425.84|429.18|426.78|429.49|427.09|428.09|425.69|0
1641558000000|2022-01-07 12:20:00|428.78|426.38|428.08|425.68|428.86|426.46|427.62|425.22|0
1641558300000|2022-01-07 12:25:00|428.16|425.76|428.24|425.84|428.24|425.84|426.69|424.29|0
1641558600000|2022-01-07 12:30:00|428.08|425.68|428.86|426.46|429.17|426.77|427.93|425.53|0
1641558900000|2022-01-07 12:35:00|428.7|426.3|427.46|425.06|428.86|426.46|426.84|424.44|0
1641559200000|2022-01-07 12:40:00|427.3|424.9|426.91|424.51|427.77|425.37|425.9|423.5|0
1641559500000|2022-01-07 12:45:00|426.99|424.59|427.61|425.21|428.23|425.83|426.52|424.12|0
1641559800000|2022-01-07 12:50:00|427.45|425.05|427.6|425.2|428.38|425.98|427.45|425.05|0
1641560100000|2022-01-07 12:55:00|427.45|425.05|425.59|423.19|427.45|425.05|425.35|422.95|0
1641560400000|2022-01-07 13:00:00|425.74|423.34|426.05|423.65|427.21|424.81|425.43|423.03|0
1641560700000|2022-01-07 13:05:00|426.43|424.03|426.67|424.27|427.75|425.35|425.58|423.18|0
1641561000000|2022-01-07 13:10:00|426.36|423.96|425.73|423.33|426.98|424.58|425.42|423.02|0
1641561300000|2022-01-07 13:15:00|425.89|423.49|425.42|423.02|426.82|424.42|424.96|422.56|0
1641561600000|2022-01-07 13:20:00|425.27|422.87|425.57|423.17|426.04|423.64|424.49|422.09|0
1641561900000|2022-01-07 13:25:00|425.73|423.33|426.42|424.02|426.81|424.41|425.26|422.86|0
1641562200000|2022-01-07 13:30:00|426.11|423.71|422.48|420.08|432.03|429.63|421.4|419|0
1641562500000|2022-01-07 13:35:00|422.78|420.38|414.79|412.39|423.09|420.69|414.48|412.08|0
1641562800000|2022-01-07 13:40:00|414.48|412.08|416.93|414.53|417.24|414.84|413.41|411.01|0
1641563100000|2022-01-07 13:45:00|416.78|414.38|420|417.6|420.77|418.37|416.78|414.38|0
1641563400000|2022-01-07 13:50:00|419.69|417.29|416.75|414.35|420|417.6|415.68|413.28|0
1641563700000|2022-01-07 13:55:00|416.9|414.5|418.28|415.88|419.2|416.8|416.29|413.89|0
1641564000000|2022-01-07 14:00:00|418.43|416.03|419.5|417.1|420.74|418.34|418.43|416.03|0
1641564300000|2022-01-07 14:05:00|419.66|417.26|421.97|419.57|422.12|419.72|419.66|417.26|0
1641564600000|2022-01-07 14:10:00|422.12|419.72|422.74|420.34|422.74|420.34|419.81|417.41|0
1641564900000|2022-01-07 14:15:00|422.73|420.33|423.2|420.8|423.97|421.57|422.27|419.87|0
1641565200000|2022-01-07 14:20:00|423.35|420.95|423.11|420.71|423.81|421.41|422.42|420.02|0
1641565500000|2022-01-07 14:25:00|423.35|420.95|423.96|421.56|424.43|422.03|421.88|419.48|0
1641565800000|2022-01-07 14:30:00|424.27|421.87|418.69|416.29|426.91|424.51|418.69|416.29|0
1641566100000|2022-01-07 14:35:00|419|416.6|421.77|419.37|421.77|419.37|416.39|413.99|0
1641566400000|2022-01-07 14:40:00|421.92|419.52|427.81|425.41|428.12|425.72|419.61|417.21|0
1641566700000|2022-01-07 14:45:00|427.34|424.94|427.49|425.09|429.67|427.27|425.48|423.08|0
1641567000000|2022-01-07 14:50:00|426.87|424.47|428.58|426.18|429.52|427.12|425.63|423.23|0
1641567300000|2022-01-07 14:55:00|428.66|426.26|427.8|425.4|430.92|428.52|427.34|424.94|0
1641567600000|2022-01-07 15:00:00|428.27|425.87|424.85|422.45|428.78|426.38|420.41|418.01|0
1641567900000|2022-01-07 15:05:00|423.92|421.52|420.67|418.27|423.92|421.52|420.36|417.96|0
1641568200000|2022-01-07 15:10:00|420.52|418.12|421.29|418.89|423.3|420.9|419.13|416.73|0
1641568500000|2022-01-07 15:15:00|420.82|418.42|418.2|415.8|420.82|418.42|417.43|415.03|0
1641568800000|2022-01-07 15:20:00|417.74|415.34|415.9|413.5|419.9|417.5|415.9|413.5|0
1641569100000|2022-01-07 15:25:00|416.05|413.65|416.97|414.57|419.74|417.34|415.9|413.5|0
1641569400000|2022-01-07 15:30:00|416.51|414.11|416.51|414.11|418.97|416.57|415.59|413.19|0
1641569700000|2022-01-07 15:35:00|416.35|413.95|412.97|410.57|416.97|414.57|408.52|406.12|0
1641570000000|2022-01-07 15:40:00|413.12|410.72|411.44|409.04|416.64|414.24|410.68|408.28|0
1641570300000|2022-01-07 15:45:00|411.14|408.74|408.7|406.3|411.44|409.04|408.55|406.15|0
1641570600000|2022-01-07 15:50:00|408.39|405.99|408.82|406.42|409.4|407|403.4|401|0
1641570900000|2022-01-07 15:55:00|408.97|406.57|407.21|404.81|410.48|408.08|406|403.6|0
1641571200000|2022-01-07 16:00:00|406.75|404.35|406.75|404.35|409.64|407.24|405.24|402.84|0
1641571500000|2022-01-07 16:05:00|406.6|404.2|408.42|406.02|410.09|407.69|406.6|404.2|0
1641571800000|2022-01-07 16:10:00|408.57|406.17|407.05|404.65|408.72|406.32|406.29|403.89|0
1641572100000|2022-01-07 16:15:00|407.2|404.8|404.93|402.53|408.42|406.02|403.12|400.72|0
1641572400000|2022-01-07 16:20:00|404.78|402.38|409.93|407.53|410.69|408.29|404.78|402.38|0
1641572700000|2022-01-07 16:25:00|409.48|407.08|414.2|411.8|414.2|411.8|408.87|406.47|0
1641573000000|2022-01-07 16:30:00|413.74|411.34|413.55|411.15|414.73|412.33|411.76|409.36|0
1641573300000|2022-01-07 16:35:00|413.4|411|413.86|411.46|415.24|412.84|412.33|409.93|0
1641573600000|2022-01-07 16:40:00|414.16|411.76|414.62|412.22|416.15|413.75|413.55|411.15|0
1641573900000|2022-01-07 16:45:00|414.77|412.37|420.15|417.75|420.15|417.75|414.16|411.76|0
1641574200000|2022-01-07 16:50:00|420.46|418.06|424.46|422.06|424.7|422.3|419.68|417.28|0
1641574500000|2022-01-07 16:55:00|424.61|422.21|420.81|418.41|424.92|422.52|420.66|418.26|0
1641574800000|2022-01-07 17:00:00|421.12|418.72|418.5|416.1|421.59|419.19|418.35|415.95|0
1641575100000|2022-01-07 17:05:00|418.65|416.25|419.27|416.87|420.35|417.95|417.58|415.18|0
1641575400000|2022-01-07 17:10:00|419.58|417.18|420.81|418.41|421.27|418.87|418.96|416.56|0
1641575700000|2022-01-07 17:15:00|420.34|417.94|417.88|415.48|421.58|419.18|417.88|415.48|0
1641576000000|2022-01-07 17:20:00|418.19|415.79|416.8|414.4|418.19|415.79|416.19|413.79|0
1641576300000|2022-01-07 17:25:00|416.65|414.25|417.26|414.86|417.87|415.47|415.57|413.17|0
1641576600000|2022-01-07 17:30:00|417.41|415.01|416.49|414.09|417.41|415.01|415.57|413.17|0
1641576900000|2022-01-07 17:35:00|416.64|414.24|415.41|413.01|416.64|414.24|413.88|411.48|0
1641577200000|2022-01-07 17:40:00|415.57|413.17|415.87|413.47|417.1|414.7|415.11|412.71|0
1641577500000|2022-01-07 17:45:00|415.56|413.16|416.02|413.62|419.41|417.01|414.95|412.55|0
1641577800000|2022-01-07 17:50:00|415.87|413.47|417.55|415.15|418.17|415.77|415.71|413.31|0
1641578100000|2022-01-07 17:55:00|417.47|415.07|418.32|415.92|418.48|416.08|416.48|414.08|0
1641578400000|2022-01-07 18:00:00|418.48|416.08|416.84|414.44|419.24|416.84|415.71|413.31|0
1641578700000|2022-01-07 18:05:00|416.68|414.28|417.61|415.21|418.53|416.13|416.22|413.82|0
1641579000000|2022-01-07 18:10:00|417.76|415.36|418.37|415.97|418.68|416.28|417.45|415.05|0
1641579300000|2022-01-07 18:15:00|418.22|415.82|417.91|415.51|419.45|417.05|417.14|414.74|0
1641579600000|2022-01-07 18:20:00|418.06|415.66|416.37|413.97|418.53|416.13|416.21|413.81|0
1641579900000|2022-01-07 18:25:00|416.52|414.12|415.44|413.04|416.98|414.58|414.98|412.58|0
1641580200000|2022-01-07 18:30:00|415.29|412.89|417.6|415.2|417.6|415.2|414.83|412.43|0
1641580500000|2022-01-07 18:35:00|417.59|415.19|416.21|413.81|418.52|416.12|415.9|413.5|0
1641580800000|2022-01-07 18:40:00|415.9|413.5|416.51|414.11|417.13|414.73|415.28|412.88|0
1641581100000|2022-01-07 18:45:00|416.36|413.96|414.82|412.42|416.36|413.96|414.82|412.42|0
1641581400000|2022-01-07 18:50:00|414.97|412.57|415.12|412.72|416.2|413.8|412.98|410.58|0
1641581700000|2022-01-07 18:55:00|414.97|412.57|414.66|412.26|416.2|413.8|414.66|412.26|0
1641582000000|2022-01-07 19:00:00|414.82|412.42|415.27|412.87|416.2|413.8|414.66|412.26|0
1641582300000|2022-01-07 19:05:00|415.12|412.72|414.96|412.56|415.89|413.49|413.28|410.88|0
1641582600000|2022-01-07 19:10:00|414.81|412.41|414.31|411.91|416.19|413.79|414.15|411.75|0
1641582900000|2022-01-07 19:15:00|414.46|412.06|414.46|412.06|415.23|412.83|413.84|411.44|0
1641583200000|2022-01-07 19:20:00|414.3|411.9|411.08|408.68|414.3|411.9|410.93|408.53|0
1641583500000|2022-01-07 19:25:00|410.93|408.53|412.3|409.9|412.46|410.06|409.4|407|0
1641583800000|2022-01-07 19:30:00|412.15|409.75|412|409.6|412.76|410.36|411.23|408.83|0
1641584100000|2022-01-07 19:35:00|411.84|409.44|415.68|413.28|415.68|413.28|411.08|408.68|0
1641584400000|2022-01-07 19:40:00|415.52|413.12|416.29|413.89|417.52|415.12|414.45|412.05|0
1641584700000|2022-01-07 19:45:00|416.44|414.04|417.21|414.81|418.76|416.36|415.52|413.12|0
1641585000000|2022-01-07 19:50:00|417.37|414.97|418.6|416.2|419.37|416.97|416.29|413.89|0
1641585300000|2022-01-07 19:55:00|418.44|416.04|417.83|415.43|418.75|416.35|417.36|414.96|0
1641585600000|2022-01-07 20:00:00|418.13|415.73|418.32|415.92|419.37|416.97|417.24|414.84|0
1641585900000|2022-01-07 20:05:00|418.16|415.76|418.01|415.61|420.17|417.77|417.7|415.3|0
1641586200000|2022-01-07 20:10:00|418.16|415.76|415.08|412.68|418.16|415.76|414.77|412.37|0
1641586500000|2022-01-07 20:15:00|415.23|412.83|416.15|413.75|416.46|414.06|414.77|412.37|0
1641586800000|2022-01-07 20:20:00|416.31|413.91|414.3|411.9|416.77|414.37|414.3|411.9|0
1641587100000|2022-01-07 20:25:00|414.46|412.06|413.84|411.44|414.46|412.06|412.15|409.75|0
1641587400000|2022-01-07 20:30:00|413.99|411.59|413.99|411.59|417.07|414.67|412.46|410.06|0
1641587700000|2022-01-07 20:35:00|413.84|411.44|415.53|413.13|416.14|413.74|413.07|410.67|0
1641588000000|2022-01-07 20:40:00|415.68|413.28|412.91|410.51|416.3|413.9|412.6|410.2|0
1641588300000|2022-01-07 20:45:00|412.6|410.2|412.2|409.8|415.68|413.28|411.68|409.28|0
1641588600000|2022-01-07 20:50:00|412.35|409.95|409.28|406.88|413.73|411.33|408.97|406.57|0
1641588900000|2022-01-07 20:55:00|409.13|406.73|405.06|402.66|410.96|408.56|404.32|401.92|0
1641589200000|2022-01-07 21:00:00|404.91|402.51|407.66|405.26|407.66|405.26|404.91|402.51|0
1641589500000|2022-01-07 21:05:00|407.81|405.41|407.66|405.26|409.04|406.64|407.66|405.26|0
1641589800000|2022-01-07 21:10:00|407.81|405.41|405.21|402.81|407.81|405.41|405.06|402.66|0
1641801900000|2022-01-10 08:05:00|411.22|408.82|408.76|406.36|411.22|408.82|408.61|406.21|0
1641802200000|2022-01-10 08:10:00|408.45|406.05|407.15|404.75|409.99|407.59|406.61|404.21|0
1641802500000|2022-01-10 08:15:00|406.77|404.37|404.93|402.53|407.22|404.82|404.32|401.92|0
1641802800000|2022-01-10 08:20:00|404.85|402.45|405.15|402.75|405.61|403.21|402.79|400.39|0
1641803100000|2022-01-10 08:25:00|405.69|403.29|408.12|405.72|408.58|406.18|403.25|400.85|0
1641803400000|2022-01-10 08:30:00|407.81|405.41|403.24|400.84|407.81|405.41|403.16|400.76|0
1641803700000|2022-01-10 08:35:00|403.7|401.3|401.57|399.17|403.7|401.3|400.66|398.26|0
1641804000000|2022-01-10 08:40:00|401.49|399.09|403.86|401.46|405.99|403.59|399.1|396.7|0
1641804300000|2022-01-10 08:45:00|403.71|401.31|404.62|402.22|405.07|402.67|401.44|399.04|0
1641804600000|2022-01-10 08:50:00|404.47|402.07|403.78|401.38|405.94|403.54|402.95|400.55|0
1641804900000|2022-01-10 08:55:00|403.94|401.54|406.14|403.74|407.36|404.96|403.18|400.78|0
1641805200000|2022-01-10 09:00:00|406.22|403.82|405.6|403.2|408.04|405.64|405.6|403.2|0
1641805500000|2022-01-10 09:05:00|405.76|403.36|408.96|406.56|409.72|407.32|405.76|403.36|0
1641805800000|2022-01-10 09:10:00|408.04|405.64|408.04|405.64|409.8|407.4|407.81|405.41|0
1641806100000|2022-01-10 09:15:00|408.19|405.79|409.49|407.09|409.79|407.39|408.19|405.79|0
1641806400000|2022-01-10 09:20:00|409.41|407.01|410.33|407.93|410.64|408.24|409.41|407.01|0
1641806700000|2022-01-10 09:25:00|410.17|407.77|411.4|409|411.55|409.15|410.17|407.77|0
1641807000000|2022-01-10 09:30:00|411.55|409.15|410.17|407.77|412.32|409.92|410.17|407.77|0
1641807300000|2022-01-10 09:35:00|410.02|407.62|410.47|408.07|412.01|409.61|410.02|407.62|0
1641807600000|2022-01-10 09:40:00|410.55|408.15|412.01|409.61|412.01|409.61|410.32|407.92|0
1641807900000|2022-01-10 09:45:00|411.93|409.53|409.7|407.3|412.01|409.61|409.55|407.15|0
1641808200000|2022-01-10 09:50:00|409.55|407.15|410.08|407.68|410.39|407.99|409.09|406.69|0
1641808500000|2022-01-10 09:55:00|410.16|407.76|408.32|405.92|410.93|408.53|408.32|405.92|0
1641808800000|2022-01-10 10:00:00|408.4|406|408.78|406.38|408.78|406.38|406.95|404.55|0
1641809100000|2022-01-10 10:05:00|408.63|406.23|409.39|406.99|409.46|407.06|408.17|405.77|0
1641809400000|2022-01-10 10:10:00|409.24|406.84|411.99|409.59|412.15|409.75|409.24|406.84|0
1641809700000|2022-01-10 10:15:00|412.15|409.75|410.61|408.21|412.45|410.05|410.61|408.21|0
1641810000000|2022-01-10 10:20:00|410.76|408.36|408.31|405.91|411.22|408.82|408.01|405.61|0
1641810300000|2022-01-10 10:25:00|408.16|405.76|409.08|406.68|409.54|407.14|408.01|405.61|0
1641810600000|2022-01-10 10:30:00|409|406.6|409.38|406.98|409.38|406.98|408|405.6|0
1641810900000|2022-01-10 10:35:00|409.07|406.67|408.99|406.59|409.53|407.13|408.46|406.06|0
1641811200000|2022-01-10 10:40:00|409.07|406.67|406.02|403.62|409.22|406.82|405.71|403.31|0
1641811500000|2022-01-10 10:45:00|405.86|403.46|406.39|403.99|407.54|405.14|405.86|403.46|0
1641811800000|2022-01-10 10:50:00|406.62|404.22|405.25|402.85|407.39|404.99|404.87|402.47|0
1641812100000|2022-01-10 10:55:00|405.1|402.7|406.16|403.76|406.54|404.14|404.95|402.55|0
1641812400000|2022-01-10 11:00:00|406.01|403.61|404.41|402.01|406.92|404.52|404.26|401.86|0
1641812700000|2022-01-10 11:05:00|404.79|402.39|404.48|402.08|405.7|403.3|403.88|401.48|0
1641813000000|2022-01-10 11:10:00|404.64|402.24|404.33|401.93|405.09|402.69|404.1|401.7|0
1641813300000|2022-01-10 11:15:00|404.25|401.85|405.7|403.3|405.92|403.52|404.18|401.78|0
1641813600000|2022-01-10 11:20:00|405.62|403.22|403.57|401.17|406.31|403.91|403.26|400.86|0
1641813900000|2022-01-10 11:25:00|403.49|401.09|403.72|401.32|403.72|401.32|402.81|400.41|0
1641814200000|2022-01-10 11:30:00|403.56|401.16|403.56|401.16|405.39|402.99|403.56|401.16|0
1641814500000|2022-01-10 11:35:00|403.71|401.31|402.19|399.79|404.24|401.84|401.89|399.49|0
1641814800000|2022-01-10 11:40:00|402.35|399.95|402.65|400.25|402.95|400.55|400.68|398.28|0
1641815100000|2022-01-10 11:45:00|402.95|400.55|403.78|401.38|404.01|401.61|402.95|400.55|0
1641815400000|2022-01-10 11:50:00|403.86|401.46|404.08|401.68|405.07|402.67|403.55|401.15|0
1641815700000|2022-01-10 11:55:00|404.16|401.76|403.73|401.33|405.15|402.75|403.27|400.87|0
1641816000000|2022-01-10 12:00:00|403.88|401.48|402.81|400.41|404.71|402.31|402.81|400.41|0
1641816300000|2022-01-10 12:05:00|402.97|400.57|401.6|399.2|404.18|401.78|401.45|399.05|0
1641816600000|2022-01-10 12:10:00|401.9|399.5|399.63|397.23|402.51|400.11|398.94|396.54|0
1641816900000|2022-01-10 12:15:00|399.48|397.08|397.36|394.96|399.48|397.08|397.06|394.66|0
1641817200000|2022-01-10 12:20:00|397.28|394.88|398.41|396.01|398.57|396.17|397.21|394.81|0
1641817500000|2022-01-10 12:25:00|398.26|395.86|397.66|395.26|398.72|396.32|396.75|394.35|0
1641817800000|2022-01-10 12:30:00|397.58|395.18|392.24|389.84|397.96|395.56|392.09|389.69|0
1641818100000|2022-01-10 12:35:00|392.39|389.99|394.2|391.8|395.1|392.7|389.02|386.62|0
1641818400000|2022-01-10 12:40:00|394.05|391.65|394.8|392.4|395.25|392.85|393.75|391.35|0
1641818700000|2022-01-10 12:45:00|394.65|392.25|393.3|390.9|394.95|392.55|392.85|390.45|0
1641819000000|2022-01-10 12:50:00|393.15|390.75|390.76|388.36|393.15|390.75|390.53|388.13|0
1641819300000|2022-01-10 12:55:00|390.91|388.51|387.92|385.52|391.35|388.95|387.78|385.38|0
1641819600000|2022-01-10 13:00:00|388|385.6|390.01|387.61|390.01|387.61|387.18|384.78|0
1641819900000|2022-01-10 13:05:00|389.93|387.53|390.15|387.75|391.2|388.8|389.11|386.71|0
1641820200000|2022-01-10 13:10:00|389.85|387.45|391.05|388.65|391.2|388.8|389.11|386.71|0
1641820500000|2022-01-10 13:15:00|390.9|388.5|391.04|388.64|391.34|388.94|390|387.6|0
1641820800000|2022-01-10 13:20:00|390.75|388.35|390.59|388.19|392.24|389.84|390.59|388.19|0
1641821100000|2022-01-10 13:25:00|390.44|388.04|390.89|388.49|391.34|388.94|390|387.6|0
1641821400000|2022-01-10 13:30:00|391.04|388.64|390.44|388.04|391.94|389.54|388.95|386.55|0
1641821700000|2022-01-10 13:35:00|390.14|387.74|392.38|389.98|392.38|389.98|389.4|387|0
1641822000000|2022-01-10 13:40:00|392.08|389.68|390.73|388.33|392.68|390.28|390.73|388.33|0
1641822300000|2022-01-10 13:45:00|390.58|388.18|390.43|388.03|391.18|388.78|390.28|387.88|0
1641822600000|2022-01-10 13:50:00|390.28|387.88|388.35|385.95|391.63|389.23|388.2|385.8|0
1641822900000|2022-01-10 13:55:00|388.49|386.09|388.94|386.54|389.09|386.69|388.05|385.65|0
1641823200000|2022-01-10 14:00:00|389.09|386.69|389.98|387.58|389.98|387.58|388.71|386.31|0
1641823500000|2022-01-10 14:05:00|390.13|387.73|389.98|387.58|391.17|388.77|389.53|387.13|0
1641823800000|2022-01-10 14:10:00|389.83|387.43|388.34|385.94|389.98|387.58|388.34|385.94|0
1641824100000|2022-01-10 14:15:00|388.49|386.09|387.89|385.49|388.93|386.53|386.11|383.71|0
1641824400000|2022-01-10 14:20:00|388.04|385.64|386.11|383.71|389.38|386.98|386.11|383.71|0
1641824700000|2022-01-10 14:25:00|386.25|383.85|387.29|384.89|389.37|386.97|386.25|383.85|0
1641825000000|2022-01-10 14:30:00|387.59|385.19|381.37|378.97|389.07|386.67|380.49|378.09|0
1641825300000|2022-01-10 14:35:00|381.22|378.82|379.9|377.5|381.81|379.41|377.69|375.29|0
1641825600000|2022-01-10 14:40:00|380.63|378.23|379.17|376.77|381.51|379.11|373.1|370.7|0
1641825900000|2022-01-10 14:45:00|379.03|376.63|371.17|368.77|379.03|376.63|370.08|367.68|0
1641826200000|2022-01-10 14:50:00|371.39|368.99|368.48|366.08|373.43|371.03|367.76|365.36|0
1641826500000|2022-01-10 14:55:00|368.34|365.94|367.03|364.63|369.21|366.81|365.3|362.9|0
1641826800000|2022-01-10 15:00:00|366.31|363.91|364.12|361.72|369.52|367.12|363.98|361.58|0
1641827100000|2022-01-10 15:05:00|364.41|362.01|369.6|367.2|370.46|368.06|363.69|361.29|0
1641827400000|2022-01-10 15:10:00|369.31|366.91|359.54|357.14|369.31|366.91|359.11|356.71|0
1641827700000|2022-01-10 15:15:00|359.39|356.99|353.54|351.14|362.25|359.85|353.26|350.86|0
1641828000000|2022-01-10 15:20:00|354.11|351.71|359.36|356.96|360.08|357.68|354.11|351.71|0
1641828300000|2022-01-10 15:25:00|359.07|356.67|358.88|356.48|361.36|358.96|357.45|355.05|0
1641828600000|2022-01-10 15:30:00|359.3|356.9|358.87|356.47|362.32|359.92|357.73|355.33|0
1641828900000|2022-01-10 15:35:00|358.44|356.04|358.65|356.25|359.94|357.54|357.31|354.91|0
1641829200000|2022-01-10 15:40:00|358.8|356.4|355.95|353.55|360.08|357.68|354.82|352.42|0
1641829500000|2022-01-10 15:45:00|356.09|353.69|356.61|354.21|360.87|358.47|355.34|352.94|0
1641829800000|2022-01-10 15:50:00|356.47|354.07|360.3|357.9|361.73|359.33|355.48|353.08|0
1641830100000|2022-01-10 15:55:00|360.73|358.33|361.58|359.18|362.72|360.32|357.46|355.06|0
1641830400000|2022-01-10 16:00:00|361.01|358.61|362.01|359.61|362.44|360.04|357.88|355.48|0
1641830700000|2022-01-10 16:05:00|361.44|359.04|365.87|363.47|365.87|363.47|361.29|358.89|0
1641831000000|2022-01-10 16:10:00|363.53|361.13|367.12|364.72|367.98|365.58|362.95|360.55|0
1641831300000|2022-01-10 16:15:00|366.83|364.43|370.15|367.75|370.73|368.33|364.96|362.56|0
1641831600000|2022-01-10 16:20:00|370|367.6|372.03|369.63|372.76|370.36|368.56|366.16|0
1641831900000|2022-01-10 16:25:00|371.89|369.49|372.24|369.84|374.94|372.54|369.48|367.08|0
1641832200000|2022-01-10 16:30:00|372.09|369.69|367.74|365.34|372.09|369.69|367.31|364.91|0
1641832500000|2022-01-10 16:35:00|367.45|365.05|365|362.6|368.32|365.92|364.42|362.02|0
1641832800000|2022-01-10 16:40:00|364.57|362.17|364.71|362.31|365.28|362.88|362.7|360.3|0
1641833100000|2022-01-10 16:45:00|364.85|362.45|365.71|363.31|366.87|364.47|363.7|361.3|0
1641833400000|2022-01-10 16:50:00|364.85|362.45|364.42|362.02|366.72|364.32|363.41|361.01|0
1641833700000|2022-01-10 16:55:00|364.27|361.87|368.89|366.49|369.18|366.78|363.55|361.15|0
1641834000000|2022-01-10 17:00:00|368.6|366.2|363.69|361.29|369.03|366.63|363.69|361.29|0
1641834300000|2022-01-10 17:05:00|363.98|361.58|360.68|358.28|364.55|362.15|360.54|358.14|0
1641834600000|2022-01-10 17:10:00|360.82|358.42|364.26|361.86|364.7|362.3|360.82|358.42|0
1641834900000|2022-01-10 17:15:00|364.04|361.64|361.68|359.28|364.55|362.15|361.39|358.99|0
1641835200000|2022-01-10 17:20:00|361.53|359.13|362.03|359.63|362.68|360.28|361.1|358.7|0
1641835500000|2022-01-10 17:25:00|362.1|359.7|362.25|359.85|363.68|361.28|361.25|358.85|0
1641835800000|2022-01-10 17:30:00|362.1|359.7|361.24|358.84|362.68|360.28|360.1|357.7|0
1641836100000|2022-01-10 17:35:00|361.38|358.98|360.81|358.41|362.67|360.27|360.67|358.27|0
1641836400000|2022-01-10 17:40:00|360.95|358.55|362.24|359.84|366.12|363.72|360.38|357.98|0
1641836700000|2022-01-10 17:45:00|362.1|359.7|361.96|359.56|366.05|363.65|361.67|359.27|0
1641837000000|2022-01-10 17:50:00|361.67|359.27|369.03|366.63|371.36|368.96|360.81|358.41|0
1641837300000|2022-01-10 17:55:00|368.89|366.49|366.2|363.8|368.89|366.49|365.41|363.01|0
1641837600000|2022-01-10 18:00:00|366.13|363.73|367.58|365.18|369.9|367.5|365.41|363.01|0
1641837900000|2022-01-10 18:05:00|367.72|365.32|369.17|366.77|370.62|368.22|367.29|364.89|0
1641838200000|2022-01-10 18:10:00|369.46|367.06|371.2|368.8|371.2|368.8|368.44|366.04|0
1641838500000|2022-01-10 18:15:00|371.64|369.24|372.22|369.82|372.22|369.82|369.89|367.49|0
1641838800000|2022-01-10 18:20:00|372.07|369.67|377.14|374.74|377.21|374.81|369.46|367.06|0
1641839100000|2022-01-10 18:25:00|377.29|374.89|373.59|371.19|377.29|374.89|373.15|370.75|0
1641839400000|2022-01-10 18:30:00|373.74|371.34|372.71|370.31|375.78|373.38|371.55|369.15|0
1641839700000|2022-01-10 18:35:00|372.86|370.46|371.69|369.29|374.32|371.92|371.69|369.29|0
1641840000000|2022-01-10 18:40:00|371.98|369.58|377.39|374.99|377.69|375.29|371.69|369.29|0
1641840300000|2022-01-10 18:45:00|377.54|375.14|378.86|376.46|379.45|377.05|375.63|373.23|0
1641840600000|2022-01-10 18:50:00|379.01|376.61|382.25|379.85|382.99|380.59|378.86|376.46|0
1641840900000|2022-01-10 18:55:00|382.4|380|381.66|379.26|383.28|380.88|378.41|376.01|0
1641841200000|2022-01-10 19:00:00|381.51|379.11|385.8|383.4|385.8|383.4|380.92|378.52|0
1641841500000|2022-01-10 19:05:00|385.72|383.32|388.33|385.93|388.48|386.08|384.17|381.77|0
1641841800000|2022-01-10 19:10:00|388.18|385.78|386.69|384.29|388.48|386.08|385.5|383.1|0
1641842100000|2022-01-10 19:15:00|386.09|383.69|387.88|385.48|390.41|388.01|385.8|383.4|0
1641842400000|2022-01-10 19:20:00|387.43|385.03|387.73|385.33|389.37|386.97|386.98|384.58|0
1641842700000|2022-01-10 19:25:00|387.87|385.47|388.92|386.52|389.66|387.26|386.68|384.28|0
1641843000000|2022-01-10 19:30:00|388.99|386.59|388.93|386.53|390.26|387.86|387.28|384.88|0
1641843300000|2022-01-10 19:35:00|389.53|387.13|388.18|385.78|390.72|388.32|387.73|385.33|0
1641843600000|2022-01-10 19:40:00|388.33|385.93|386.54|384.14|391.62|389.22|386.54|384.14|0
1641843900000|2022-01-10 19:45:00|386.83|384.43|387.35|384.95|388.33|385.93|386.54|384.14|0
1641844200000|2022-01-10 19:50:00|387.43|385.03|382.22|379.82|387.73|385.33|381.63|379.23|0
1641844500000|2022-01-10 19:55:00|382.07|379.67|386.38|383.98|387.42|385.02|381.48|379.08|0
1641844800000|2022-01-10 20:00:00|386.53|384.13|384.44|382.04|389.51|387.11|384.3|381.9|0
1641845100000|2022-01-10 20:05:00|385.04|382.64|381.03|378.63|385.19|382.79|378.52|376.12|0
1641845400000|2022-01-10 20:10:00|381.33|378.93|380.59|378.19|386.59|384.19|380.59|378.19|0
1641845700000|2022-01-10 20:15:00|381.4|379|383.03|380.63|385.41|383.01|378.74|376.34|0
1641846000000|2022-01-10 20:20:00|381.99|379.59|384.21|381.81|384.51|382.11|381.25|378.85|0
1641846300000|2022-01-10 20:25:00|383.92|381.52|384.81|382.41|385.85|383.45|383.32|380.92|0
1641846600000|2022-01-10 20:30:00|384.51|382.11|387.78|385.38|387.78|385.38|382.14|379.74|0
1641846900000|2022-01-10 20:35:00|388.08|385.68|387.04|384.64|389.43|387.03|385.55|383.15|0
1641847200000|2022-01-10 20:40:00|387.63|385.23|388.08|385.68|392.27|389.87|385.54|383.14|0
1641847500000|2022-01-10 20:45:00|387.63|385.23|391.82|389.42|393.47|391.07|387.63|385.23|0
1641847800000|2022-01-10 20:50:00|391.97|389.57|394.97|392.57|396.18|393.78|390.77|388.37|0
1641848100000|2022-01-10 20:55:00|394.67|392.27|401.17|398.77|403.15|400.75|394.67|392.27|0
1641848400000|2022-01-10 21:00:00|400.57|398.17|398.73|396.33|406.71|404.31|398.58|396.18|0
1641848700000|2022-01-10 21:05:00|398.88|396.48|399.33|396.93|399.94|397.54|398.57|396.17|0
1641849000000|2022-01-10 21:10:00|399.18|396.78|398.87|396.47|399.33|396.93|398.42|396.02|0
1641849300000|2022-01-10 21:15:00|398.72|396.32|399.98|397.18|400.29|397.49|398.72|395.97|0
1641849600000|2022-01-10 21:20:00|400.14|397.34|400.59|397.79|401.05|398.25|399.98|397.18|0
1641849900000|2022-01-10 21:25:00|400.44|397.64|400.29|397.49|400.74|397.94|399.98|397.18|0
1641850200000|2022-01-10 21:30:00|400.28|397.48|399.83|397.03|400.59|397.79|399.52|396.72|0
1641850500000|2022-01-10 21:35:00|399.98|397.18|401.19|398.39|401.19|398.39|399.98|397.18|0
1641850800000|2022-01-10 21:40:00|401.04|398.24|400.58|397.78|401.19|398.39|400.58|397.78|0
1641851100000|2022-01-10 21:45:00|400.89|398.09|399.36|396.56|401.04|398.24|399.36|396.56|0
1641851400000|2022-01-10 21:50:00|399.21|396.41|398.75|395.95|399.97|397.17|398.75|395.95|0
1641851700000|2022-01-10 21:55:00|398.91|396.11|399.43|396.63|399.43|396.63|398.14|395.34|0
1641852000000|2022-01-10 22:00:00|399.41|396.61|399.78|396.98|399.78|396.98|399.05|396.25|0
1641852300000|2022-01-10 22:05:00|399.81|397.01|399.39|396.59|399.81|397.01|399.36|396.56|0
1641852600000|2022-01-10 22:10:00|399.38|396.58|399.34|396.54|399.38|396.58|399.21|396.41|0
1641852900000|2022-01-10 22:15:00|399.38|396.58|399.84|397.04|399.84|397.04|399.34|396.54|0
1641853200000|2022-01-10 22:20:00|399.87|397.07|399.93|397.13|399.93|397.13|399.84|397.04|0
1641853500000|2022-01-10 22:25:00|399.84|397.04|400.11|397.31|400.42|397.62|399.82|397.02|0
1641853800000|2022-01-10 22:30:00|400.12|397.32|400.01|397.21|400.12|397.32|399.95|397.15|0
1641854100000|2022-01-10 22:35:00|399.97|397.17|400.1|397.3|400.1|397.3|399.97|397.17|0
1641854400000|2022-01-10 22:40:00|400.17|397.37|400.25|397.45|400.25|397.45|400.17|397.37|0
1641854700000|2022-01-10 22:45:00|400.21|397.41|400.34|397.54|400.54|397.74|400.21|397.41|0
1641855000000|2022-01-10 22:50:00|400.41|397.61|400.65|397.85|400.88|398.08|400.34|397.54|0
1641855300000|2022-01-10 22:55:00|400.52|397.72|400.65|397.85|400.65|397.85|400.11|397.31|0
1641855600000|2022-01-10 23:00:00|400.62|397.82|399.94|397.14|400.78|397.98|399.03|396.23|0
1641855900000|2022-01-10 23:05:00|400.09|397.29|399.02|396.22|400.7|397.9|398.27|395.47|0
1641856200000|2022-01-10 23:10:00|399.33|396.53|401|398.2|401.31|398.51|399.18|396.38|0
1641856500000|2022-01-10 23:15:00|401.15|398.35|401.15|398.35|401.46|398.66|400.62|397.82|0
1641856800000|2022-01-10 23:20:00|401.3|398.5|402.98|400.18|403.05|400.25|401.3|398.5|0
1641857100000|2022-01-10 23:25:00|402.75|399.95|402.83|400.03|403.28|400.48|401.76|398.96|0
1641857400000|2022-01-10 23:30:00|402.52|399.72|401.6|398.8|402.98|400.18|401.6|398.8|0
1641857700000|2022-01-10 23:35:00|401.75|398.95|401.06|398.26|402.21|399.41|401.06|398.26|0
1641858000000|2022-01-10 23:40:00|400.99|398.19|402.51|399.71|402.82|400.02|400.84|398.04|0
1641858300000|2022-01-10 23:45:00|402.82|400.02|401.75|398.95|402.82|400.02|401.44|398.64|0
1641858600000|2022-01-10 23:50:00|401.82|399.02|401.06|398.26|401.9|399.1|400.98|398.18|0
1641858900000|2022-01-10 23:55:00|400.98|398.18|401.13|398.33|401.75|398.95|400.98|398.18|0
1641859200000|2022-01-11 00:00:00|401.05|398.25|402.35|399.55|402.5|399.7|401.05|398.25|0
1641859500000|2022-01-11 00:05:00|402.5|399.7|402.04|399.24|403.12|400.32|401.43|398.63|0
1641859800000|2022-01-11 00:10:00|401.97|399.17|403.11|400.31|403.42|400.62|401.89|399.09|0
1641860100000|2022-01-11 00:15:00|402.96|400.16|398.69|395.89|402.96|400.16|398.61|395.81|0
1641860400000|2022-01-11 00:20:00|398.54|395.74|396.87|394.07|399.45|396.65|396.72|393.92|0
1641860700000|2022-01-11 00:25:00|397.02|394.22|397.02|394.22|398.69|395.89|397.02|394.22|0
1641861000000|2022-01-11 00:30:00|397.09|394.29|397.32|394.52|397.54|394.74|396.56|393.76|0
1641861300000|2022-01-11 00:35:00|397.01|394.21|399.14|396.34|399.14|396.34|397.01|394.21|0
1641861600000|2022-01-11 00:40:00|399.21|396.41|400.58|397.78|400.66|397.86|398.83|396.03|0
1641861900000|2022-01-11 00:45:00|400.5|397.7|400.2|397.4|401.42|398.62|400.2|397.4|0
1641862200000|2022-01-11 00:50:00|400.12|397.32|401.57|398.77|401.57|398.77|399.74|396.94|0
1641862500000|2022-01-11 00:55:00|401.49|398.69|401.94|399.14|402.33|399.53|401.49|398.69|0
1641862800000|2022-01-11 01:00:00|402.02|399.22|401.11|398.31|402.33|399.53|400.5|397.7|0
1641863100000|2022-01-11 01:05:00|401.18|398.38|400.8|398|401.87|399.07|400.8|398|0
1641863400000|2022-01-11 01:10:00|400.65|397.85|397.75|394.95|400.8|398|397.6|394.8|0
1641863700000|2022-01-11 01:15:00|397.45|394.65|399.73|396.93|400.03|397.23|395.18|392.38|0
1641864000000|2022-01-11 01:20:00|399.88|397.08|398.58|395.78|400.26|397.46|398.51|395.71|0
1641864300000|2022-01-11 01:25:00|399.12|396.32|399.27|396.47|399.57|396.77|398.81|396.01|0
1641864600000|2022-01-11 01:30:00|399.19|396.39|396.99|394.19|400.03|397.23|396.69|393.89|0
1641864900000|2022-01-11 01:35:00|397.14|394.34|398.81|396.01|399.79|396.99|397.14|394.34|0
1641865200000|2022-01-11 01:40:00|398.66|395.86|398.35|395.55|399.11|396.31|397.9|395.1|0
1641865500000|2022-01-11 01:45:00|398.2|395.4|397.51|394.71|398.88|396.08|397.13|394.33|0
1641865800000|2022-01-11 01:50:00|396.9|394.1|395.16|392.36|398.35|395.55|395.01|392.21|0
1641866100000|2022-01-11 01:55:00|395.31|392.51|396.52|393.72|397.13|394.33|395.16|392.36|0
1641866400000|2022-01-11 02:00:00|396.44|393.64|396.37|393.57|396.98|394.18|396.07|393.27|0
1641866700000|2022-01-11 02:05:00|396.14|393.34|399.25|396.45|399.55|396.75|396.14|393.34|0
1641867000000|2022-01-11 02:10:00|399.1|396.3|401.23|398.43|401.38|398.58|399.1|396.3|0
1641867300000|2022-01-11 02:15:00|401.3|398.5|400.92|398.12|401.53|398.73|400.62|397.82|0
1641867600000|2022-01-11 02:20:00|401.07|398.27|402.75|399.95|402.9|400.1|400.92|398.12|0
1641867900000|2022-01-11 02:25:00|402.6|399.8|402.14|399.34|403.05|400.25|402.14|399.34|0
1641868200000|2022-01-11 02:30:00|402.21|399.41|401.37|398.57|402.59|399.79|401.37|398.57|0
1641868500000|2022-01-11 02:35:00|401.29|398.49|401.37|398.57|401.44|398.64|400.61|397.81|0
1641868800000|2022-01-11 02:40:00|401.29|398.49|400.83|398.03|401.44|398.64|400.53|397.73|0
1641869100000|2022-01-11 02:45:00|400.76|397.96|401.52|398.72|402.28|399.48|400.76|397.96|0
1641869400000|2022-01-11 02:50:00|401.44|398.64|402.28|399.48|402.74|399.94|400.91|398.11|0
1641869700000|2022-01-11 02:55:00|402.35|399.55|402.73|399.93|403.04|400.24|402.28|399.48|0
1641870000000|2022-01-11 03:00:00|402.58|399.78|402.12|399.32|403.04|400.24|401.97|399.17|0
1641870300000|2022-01-11 03:05:00|402.04|399.24|401.66|398.86|402.43|399.63|401.66|398.86|0
1641870600000|2022-01-11 03:10:00|401.97|399.17|401.2|398.4|402.12|399.32|400.9|398.1|0
1641870900000|2022-01-11 03:15:00|401.35|398.55|402.73|399.93|402.73|399.93|401.2|398.4|0
1641871200000|2022-01-11 03:20:00|402.88|400.08|402.72|399.92|403.03|400.23|402.42|399.62|0
1641871500000|2022-01-11 03:25:00|402.88|400.08|402.26|399.46|403.03|400.23|402.18|399.38|0
1641871800000|2022-01-11 03:30:00|402.11|399.31|402.41|399.61|402.72|399.92|402.11|399.31|0
1641872100000|2022-01-11 03:35:00|402.26|399.46|401.95|399.15|402.57|399.77|401.65|398.85|0
1641872400000|2022-01-11 03:40:00|402.03|399.23|402.26|399.46|402.56|399.76|401.8|399|0
1641872700000|2022-01-11 03:45:00|402.1|399.3|401.95|399.15|402.1|399.3|401.19|398.39|0
1641873000000|2022-01-11 03:50:00|401.87|399.07|399.66|396.86|401.95|399.15|399.66|396.86|0
1641873300000|2022-01-11 03:55:00|399.81|397.01|400.27|397.47|400.57|397.77|399.81|397.01|0
1641873600000|2022-01-11 04:00:00|400.34|397.54|400.11|397.31|400.49|397.69|399.81|397.01|0
1641873900000|2022-01-11 04:05:00|400.19|397.39|399.35|396.55|400.42|397.62|399.35|396.55|0
1641874200000|2022-01-11 04:10:00|398.89|396.09|397.98|395.18|399.2|396.4|397.9|395.1|0
1641874500000|2022-01-11 04:15:00|398.13|395.33|398.89|396.09|399.35|396.55|398.13|395.33|0
1641874800000|2022-01-11 04:20:00|398.74|395.94|397.98|395.18|399.04|396.24|397.83|395.03|0
1641875100000|2022-01-11 04:25:00|398.05|395.25|397.97|395.17|398.28|395.48|397.82|395.02|0
1641875400000|2022-01-11 04:30:00|398.13|395.33|397.82|395.02|398.13|395.33|397.67|394.87|0
1641875700000|2022-01-11 04:35:00|397.67|394.87|398.27|395.47|398.27|395.47|396.61|393.81|0
1641876000000|2022-01-11 04:40:00|398.43|395.63|399.03|396.23|399.49|396.69|398.43|395.63|0
1641876300000|2022-01-11 04:45:00|398.88|396.08|399.18|396.38|399.18|396.38|398.72|395.92|0
1641876600000|2022-01-11 04:50:00|399.1|396.3|399.18|396.38|399.64|396.84|399.03|396.23|0
1641876900000|2022-01-11 04:55:00|399.03|396.23|398.72|395.92|399.18|396.38|398.26|395.46|0
1641877200000|2022-01-11 05:00:00|398.57|395.77|399.63|396.83|400.09|397.29|398.11|395.31|0
1641877500000|2022-01-11 05:05:00|399.48|396.68|399.02|396.22|400.39|397.59|399.02|396.22|0
1641877800000|2022-01-11 05:10:00|398.72|395.92|398.33|395.53|398.87|396.07|398.11|395.31|0
1641878100000|2022-01-11 05:15:00|398.11|395.31|397.65|394.85|398.71|395.91|397.35|394.55|0
1641878400000|2022-01-11 05:20:00|397.87|395.07|397.34|394.54|398.1|395.3|397.34|394.54|0
1641878700000|2022-01-11 05:25:00|397.26|394.46|398.25|395.45|399.32|396.52|397.19|394.39|0
1641879000000|2022-01-11 05:30:00|398.1|395.3|398.47|395.67|399.01|396.21|398.1|395.3|0
1641879300000|2022-01-11 05:35:00|398.93|396.13|397.64|394.84|399.62|396.82|397.49|394.69|0
1641879600000|2022-01-11 05:40:00|397.71|394.91|398.09|395.29|398.4|395.6|397.49|394.69|0
1641879900000|2022-01-11 05:45:00|397.94|395.14|397.18|394.38|398.09|395.29|397.03|394.23|0
1641880200000|2022-01-11 05:50:00|397.33|394.53|397.63|394.83|398.55|395.75|397.33|394.53|0
1641880500000|2022-01-11 05:55:00|397.78|394.98|398.46|395.66|398.69|395.89|397.71|394.91|0
1641880800000|2022-01-11 06:00:00|398.69|395.89|397.09|394.29|399.3|396.5|396.72|393.92|0
1641881100000|2022-01-11 06:05:00|397.02|394.22|396.87|394.07|397.63|394.83|396.41|393.61|0
1641881400000|2022-01-11 06:10:00|396.79|393.99|397.47|394.67|397.62|394.82|396.26|393.46|0
1641881700000|2022-01-11 06:15:00|397.39|394.59|397.17|394.37|397.62|394.82|396.86|394.06|0
1641882000000|2022-01-11 06:20:00|397.32|394.52|397.16|394.36|397.77|394.97|396.86|394.06|0
1641882300000|2022-01-11 06:25:00|397.01|394.21|395.65|392.85|397.16|394.36|395.65|392.85|0
1641882600000|2022-01-11 06:30:00|395.8|393|397.01|394.21|397.46|394.66|395.5|392.7|0
1641882900000|2022-01-11 06:35:00|397.16|394.36|396.25|393.45|398.07|395.27|396.25|393.45|0
1641883200000|2022-01-11 06:40:00|396.4|393.6|395.34|392.54|396.55|393.75|395.34|392.54|0
1641883500000|2022-01-11 06:45:00|395.41|392.61|395.64|392.84|396.09|393.29|395.18|392.38|0
1641883800000|2022-01-11 06:50:00|395.56|392.76|394.58|391.78|395.64|392.84|393.82|391.02|0
1641884100000|2022-01-11 06:55:00|394.73|391.93|396.85|394.05|396.85|394.05|394.73|391.93|0
1641884400000|2022-01-11 07:00:00|397.3|394.5|396.01|393.21|397.91|395.11|395.4|392.6|0
1641884700000|2022-01-11 07:05:00|396.09|393.29|397.75|394.95|397.75|394.95|395.48|392.68|0
1641885000000|2022-01-11 07:10:00|397.6|394.8|397.6|394.8|397.9|395.1|396.69|393.89|0
1641885300000|2022-01-11 07:15:00|397.67|394.87|399.72|396.92|399.88|397.08|397.6|394.8|0
1641885600000|2022-01-11 07:20:00|399.95|397.15|399.27|396.47|400.33|397.53|398.96|396.16|0
1641885900000|2022-01-11 07:25:00|399.34|396.54|400.48|397.68|400.94|398.14|399.27|396.47|0
1641886200000|2022-01-11 07:30:00|400.71|397.91|400.78|397.98|400.94|398.14|399.57|396.77|0
1641886500000|2022-01-11 07:35:00|400.63|397.83|399.41|396.61|400.63|397.83|399.11|396.31|0
1641886800000|2022-01-11 07:40:00|399.33|396.53|399.71|396.91|400.17|397.37|399.26|396.46|0
1641887100000|2022-01-11 07:45:00|399.87|397.07|400.47|397.67|401.08|398.28|398.95|396.15|0
1641887400000|2022-01-11 07:50:00|400.62|397.82|400.93|398.13|401.23|398.43|400.01|397.21|0
1641887700000|2022-01-11 07:55:00|400.77|397.97|401.08|398.28|401.54|398.74|400.47|397.67|0
1641888000000|2022-01-11 08:00:00|401.38|398.58|402.75|399.95|402.75|399.95|400.93|398.13|0
1641888300000|2022-01-11 08:05:00|402.47|400.07|399.96|397.56|404.7|402.3|399.81|397.41|0
1641888600000|2022-01-11 08:10:00|400.26|397.86|399.04|396.64|400.26|397.86|398.13|395.73|0
1641888900000|2022-01-11 08:15:00|399.2|396.8|398.59|396.19|399.73|397.33|397.83|395.43|0
1641889200000|2022-01-11 08:20:00|398.74|396.34|401.15|398.75|402.52|400.12|398.66|396.26|0
1641889500000|2022-01-11 08:25:00|400.99|398.59|399.47|397.07|401.07|398.67|398.71|396.31|0
1641889800000|2022-01-11 08:30:00|399.62|397.22|396.13|393.73|399.62|397.22|395.98|393.58|0
1641890100000|2022-01-11 08:35:00|396.28|393.88|398.71|396.31|399.16|396.76|396.2|393.8|0
1641890400000|2022-01-11 08:40:00|399.01|396.61|400.98|398.58|401.44|399.04|398.55|396.15|0
1641890700000|2022-01-11 08:45:00|401.14|398.74|401.29|398.89|402.05|399.65|399.92|397.52|0
1641891000000|2022-01-11 08:50:00|401.13|398.73|401.29|398.89|402.2|399.8|400.22|397.82|0
1641891300000|2022-01-11 08:55:00|401.44|399.04|402.5|400.1|402.5|400.1|400.22|397.82|0
1641891600000|2022-01-11 09:00:00|402.66|400.26|404.49|402.09|404.95|402.55|402.35|399.95|0
1641891900000|2022-01-11 09:05:00|404.64|402.24|404.56|402.16|404.94|402.54|403.42|401.02|0
1641892200000|2022-01-11 09:10:00|404.64|402.24|406.47|404.07|406.78|404.38|403.64|401.24|0
1641892500000|2022-01-11 09:15:00|406.17|403.77|408.47|406.07|408.78|406.38|405.55|403.15|0
1641892800000|2022-01-11 09:20:00|408.62|406.22|410.31|407.91|410.78|408.38|408.01|405.61|0
1641893100000|2022-01-11 09:25:00|410.16|407.76|410.23|407.83|410.77|408.37|409.54|407.14|0
1641893400000|2022-01-11 09:30:00|410.31|407.91|411.85|409.45|412.63|410.23|410.31|407.91|0
1641893700000|2022-01-11 09:35:00|411.7|409.3|413.87|411.47|416.5|414.1|411.39|408.99|0
1641894000000|2022-01-11 09:40:00|413.72|411.32|414.02|411.62|414.18|411.78|412.94|410.54|0
1641894300000|2022-01-11 09:45:00|413.87|411.47|415.02|412.62|415.41|413.01|413.4|411|0
1641894600000|2022-01-11 09:50:00|414.95|412.55|414.64|412.24|415.26|412.86|414.33|411.93|0
1641894900000|2022-01-11 09:55:00|414.79|412.39|413.24|410.84|414.95|412.55|412.78|410.38|0
1641895200000|2022-01-11 10:00:00|413.55|411.15|414.63|412.23|414.63|412.23|412.47|410.07|0
1641895500000|2022-01-11 10:05:00|414.48|412.08|414.48|412.08|416.18|413.78|414.17|411.77|0
1641895800000|2022-01-11 10:10:00|414.17|411.77|413.55|411.15|414.4|412|413|410.6|0
1641896100000|2022-01-11 10:15:00|413.08|410.68|413.54|411.14|413.85|411.45|412.62|410.22|0
1641896400000|2022-01-11 10:20:00|413.7|411.3|412.53|410.13|413.85|411.45|411.54|409.14|0
1641896700000|2022-01-11 10:25:00|412.61|410.21|411.53|409.13|413.31|410.91|411.53|409.13|0
1641897000000|2022-01-11 10:30:00|411.61|409.21|412.15|409.75|412.46|410.06|411.53|409.13|0
1641897300000|2022-01-11 10:35:00|412.07|409.67|412.61|410.21|413.38|410.98|411.99|409.59|0
1641897600000|2022-01-11 10:40:00|412.45|410.05|413.3|410.9|413.53|411.13|412.37|409.97|0
1641897900000|2022-01-11 10:45:00|413.38|410.98|413.6|411.2|414.15|411.75|413.07|410.67|0
1641898200000|2022-01-11 10:50:00|413.69|411.29|413.68|411.28|413.69|411.29|412.29|409.89|0
1641898500000|2022-01-11 10:55:00|413.84|411.44|412.29|409.89|413.84|411.44|411.98|409.58|0
1641898800000|2022-01-11 11:00:00|412.45|410.05|409.98|407.58|412.45|410.05|409.98|407.58|0
1641899100000|2022-01-11 11:05:00|410.13|407.73|409.97|407.57|410.44|408.04|408.44|406.04|0
1641899400000|2022-01-11 11:10:00|410.13|407.73|409.05|406.65|410.59|408.19|408.9|406.5|0
1641899700000|2022-01-11 11:15:00|409.2|406.8|409.51|407.11|410.28|407.88|409.05|406.65|0
1641900000000|2022-01-11 11:20:00|409.66|407.26|409.81|407.41|409.82|407.42|409.05|406.65|0
1641900300000|2022-01-11 11:25:00|409.66|407.26|408.89|406.49|409.81|407.41|408.74|406.34|0
1641900600000|2022-01-11 11:30:00|409.04|406.64|410.27|407.87|410.73|408.33|408.74|406.34|0
1641900900000|2022-01-11 11:35:00|410.35|407.95|411.04|408.64|411.19|408.79|409.88|407.48|0
1641901200000|2022-01-11 11:40:00|410.73|408.33|411.35|408.95|411.35|408.95|410.73|408.33|0
1641901500000|2022-01-11 11:45:00|411.04|408.64|410.88|408.48|411.5|409.1|410.88|408.48|0
1641901800000|2022-01-11 11:50:00|410.8|408.4|412.27|409.87|412.42|410.02|410.73|408.33|0
1641902100000|2022-01-11 11:55:00|412.11|409.71|408.72|406.32|412.27|409.87|408.72|406.32|0
1641902400000|2022-01-11 12:00:00|408.57|406.17|409.8|407.4|410.26|407.86|408.57|406.17|0
1641902700000|2022-01-11 12:05:00|409.95|407.55|409.95|407.55|410.87|408.47|409.49|407.09|0
1641903000000|2022-01-11 12:10:00|409.79|407.39|409.79|407.39|410.56|408.16|408.87|406.47|0
1641903300000|2022-01-11 12:15:00|409.64|407.24|409.02|406.62|410.1|407.7|408.87|406.47|0
1641903600000|2022-01-11 12:20:00|409.33|406.93|409.79|407.39|410.25|407.85|409.33|406.93|0
1641903900000|2022-01-11 12:25:00|409.94|407.54|410.09|407.69|410.09|407.69|409.17|406.77|0
1641904200000|2022-01-11 12:30:00|410.25|407.85|409.48|407.08|410.25|407.85|408.71|406.31|0
1641904500000|2022-01-11 12:35:00|409.78|407.38|409.63|407.23|410.09|407.69|409.17|406.77|0
1641904800000|2022-01-11 12:40:00|409.47|407.07|409.24|406.84|409.93|407.53|409.16|406.76|0
1641905100000|2022-01-11 12:45:00|409.32|406.92|407.78|405.38|409.32|406.92|407.17|404.77|0
1641905400000|2022-01-11 12:50:00|407.93|405.53|407.62|405.22|409.01|406.61|407.47|405.07|0
1641905700000|2022-01-11 12:55:00|407.47|405.07|405.17|402.77|408.08|405.68|404.86|402.46|0
1641906000000|2022-01-11 13:00:00|405.4|403|406.7|404.3|407.47|405.07|404.02|401.62|0
1641906300000|2022-01-11 13:05:00|406.55|404.15|407|404.6|407.93|405.53|406.39|403.99|0
1641906600000|2022-01-11 13:10:00|406.85|404.45|406.39|403.99|407.16|404.76|405.93|403.53|0
1641906900000|2022-01-11 13:15:00|406.54|404.14|407|404.6|407.15|404.75|406.54|404.14|0
1641907200000|2022-01-11 13:20:00|406.85|404.45|406.38|403.98|406.85|404.45|405.93|403.53|0
1641907500000|2022-01-11 13:25:00|406.54|404.14|405.62|403.22|407.15|404.75|405.46|403.06|0
1641907800000|2022-01-11 13:30:00|405.69|403.29|406.84|404.44|407.76|405.36|405.62|403.22|0
1641908100000|2022-01-11 13:35:00|406.69|404.29|403.32|400.92|406.69|404.29|402.86|400.46|0
1641908400000|2022-01-11 13:40:00|403.47|401.07|401.64|399.24|403.62|401.22|400.57|398.17|0
1641908700000|2022-01-11 13:45:00|401.49|399.09|403.31|400.91|404.23|401.83|401.49|399.09|0
1641909000000|2022-01-11 13:50:00|403.16|400.76|400.49|398.09|403.16|400.76|399.81|397.41|0
1641909300000|2022-01-11 13:55:00|400.57|398.17|399.96|397.56|401.18|398.78|399.81|397.41|0
1641909600000|2022-01-11 14:00:00|400.03|397.63|397.98|395.58|400.11|397.71|397.83|395.43|0
1641909900000|2022-01-11 14:05:00|398.06|395.66|399.35|396.95|399.35|396.95|397.53|395.13|0
1641910200000|2022-01-11 14:10:00|399.2|396.8|399.19|396.79|399.5|397.1|397.83|395.43|0
1641910500000|2022-01-11 14:15:00|399.04|396.64|397.98|395.58|399.19|396.79|397.22|394.82|0
1641910800000|2022-01-11 14:20:00|397.9|395.5|399.49|397.09|399.49|397.09|397.9|395.5|0
1641911100000|2022-01-11 14:25:00|399.65|397.25|398.58|396.18|400.25|397.85|398.13|395.73|0
1641911400000|2022-01-11 14:30:00|398.73|396.33|390.72|388.32|399.19|396.79|389.97|387.57|0
1641911700000|2022-01-11 14:35:00|389.67|387.27|389.67|387.27|394.03|391.63|389.52|387.12|0
1641912000000|2022-01-11 14:40:00|389.82|387.42|385.07|382.67|389.82|387.42|381.06|378.66|0
1641912300000|2022-01-11 14:45:00|384.92|382.52|383.29|380.89|386.12|383.72|381.21|378.81|0
1641912600000|2022-01-11 14:50:00|382.54|380.14|383.58|381.18|389.85|387.45|381.21|378.81|0
1641912900000|2022-01-11 14:55:00|383.13|380.73|384.17|381.77|386.26|383.86|379.58|377.18|0
1641913200000|2022-01-11 15:00:00|384.47|382.07|392.1|389.7|392.25|389.85|383.13|380.73|0
1641913500000|2022-01-11 15:05:00|391.95|389.55|390.44|388.04|396.85|394.45|389.99|387.59|0
1641913800000|2022-01-11 15:10:00|390.29|387.89|390.29|387.89|393.9|391.5|390.29|387.89|0
1641914100000|2022-01-11 15:15:00|391.04|388.64|392.39|389.99|393.3|390.9|387.74|385.34|0
1641914400000|2022-01-11 15:20:00|392.09|389.69|389.98|387.58|393.9|391.5|389.98|387.58|0
1641914700000|2022-01-11 15:25:00|390.74|388.34|391.18|388.78|392.84|390.44|388.33|385.93|0
1641915000000|2022-01-11 15:30:00|391.34|388.94|386.69|384.29|396.47|394.07|386.54|384.14|0
1641915300000|2022-01-11 15:35:00|387.13|384.73|387.43|385.03|388.93|386.53|385.79|383.39|0
1641915600000|2022-01-11 15:40:00|387.28|384.88|381.74|379.34|387.28|384.88|377.89|375.49|0
1641915900000|2022-01-11 15:45:00|380.99|378.59|384|381.6|386.95|384.55|380.99|378.59|0
1641916200000|2022-01-11 15:50:00|383.55|381.15|385.33|382.93|385.78|383.38|381.77|379.37|0
1641916500000|2022-01-11 15:55:00|385.63|383.23|387.42|385.02|388.32|385.92|384.29|381.89|0
1641916800000|2022-01-11 16:00:00|387.57|385.17|393.42|391.02|395.39|392.99|387.12|384.72|0
1641917100000|2022-01-11 16:05:00|393.88|391.48|390.9|388.5|397.43|395.03|390.75|388.35|0
1641917400000|2022-01-11 16:10:00|391.5|389.1|397.7|395.3|398.62|396.22|391.5|389.1|0
1641917700000|2022-01-11 16:15:00|397.86|395.46|403.65|401.25|404.57|402.17|397.1|394.7|0
1641918000000|2022-01-11 16:20:00|404.11|401.71|403.04|400.64|405.8|403.4|400.59|398.19|0
1641918300000|2022-01-11 16:25:00|403.19|400.79|404.43|402.03|407.37|404.97|402.59|400.19|0
1641918600000|2022-01-11 16:30:00|404.58|402.18|403.36|400.96|404.58|402.18|402.44|400.04|0
1641918900000|2022-01-11 16:35:00|403.82|401.42|408.27|405.87|408.73|406.33|403.82|401.42|0
1641919200000|2022-01-11 16:40:00|408.42|406.02|411.04|408.64|413.68|411.28|408.11|405.71|0
1641919500000|2022-01-11 16:45:00|411.27|408.87|407.03|404.63|411.58|409.18|406.42|404.02|0
1641919800000|2022-01-11 16:50:00|407.49|405.09|409.5|407.1|410.89|408.49|407.49|405.09|0
1641920100000|2022-01-11 16:55:00|409.96|407.56|410.73|408.33|410.88|408.48|408.72|406.32|0
1641920400000|2022-01-11 17:00:00|411.04|408.64|410.43|408.03|412.9|410.5|409.57|407.17|0
1641920700000|2022-01-11 17:05:00|410.74|408.34|410.89|408.49|411.21|408.81|409.19|406.79|0
1641921000000|2022-01-11 17:10:00|411.05|408.65|411.36|408.96|411.36|408.96|409.27|406.87|0
1641921300000|2022-01-11 17:15:00|411.2|408.8|410.58|408.18|411.98|409.58|409.04|406.64|0
1641921600000|2022-01-11 17:20:00|410.73|408.33|409.96|407.56|411.04|408.64|409.34|406.94|0
1641921900000|2022-01-11 17:25:00|410.11|407.71|405.18|402.78|410.11|407.71|404.41|402.01|0
1641922200000|2022-01-11 17:30:00|405.33|402.93|406.41|404.01|407.95|405.55|404.41|402.01|0
1641922500000|2022-01-11 17:35:00|406.56|404.16|407.56|405.16|409.03|406.63|406.1|403.7|0
1641922800000|2022-01-11 17:40:00|407.64|405.24|409.18|406.78|409.33|406.93|407.02|404.62|0
1641923100000|2022-01-11 17:45:00|409.02|406.62|408.4|406|409.49|407.09|408.09|405.69|0
1641923400000|2022-01-11 17:50:00|408.71|406.31|411.18|408.78|411.18|408.78|408.25|405.85|0
1641923700000|2022-01-11 17:55:00|411.03|408.63|410.87|408.47|411.49|409.09|409.64|407.24|0
1641924000000|2022-01-11 18:00:00|410.72|408.32|409.32|406.92|410.72|408.32|407.32|404.92|0
1641924300000|2022-01-11 18:05:00|409.48|407.08|407.32|404.92|409.48|407.08|406.24|403.84|0
1641924600000|2022-01-11 18:10:00|407.47|405.07|409.94|407.54|410.4|408|407.47|405.07|0
1641924900000|2022-01-11 18:15:00|409.78|407.38|412.26|409.86|412.26|409.86|409.63|407.23|0
1641925200000|2022-01-11 18:20:00|412.1|409.7|413.12|410.72|414.12|411.72|410.88|408.48|0
1641925500000|2022-01-11 18:25:00|412.96|410.56|411.25|408.85|412.96|410.56|411.1|408.7|0
1641925800000|2022-01-11 18:30:00|411.41|409.01|411.87|409.47|412.5|410.1|410.79|408.39|0
1641926100000|2022-01-11 18:35:00|412.03|409.63|412.18|409.78|412.49|410.09|411.41|409.01|0
1641926400000|2022-01-11 18:40:00|412.34|409.94|412.33|409.93|412.8|410.4|411.71|409.31|0
1641926700000|2022-01-11 18:45:00|412.49|410.09|412.02|409.62|414.36|411.96|411.56|409.16|0
1641927000000|2022-01-11 18:50:00|412.33|409.93|412.72|410.32|413.26|410.86|412.02|409.62|0
1641927300000|2022-01-11 18:55:00|412.95|410.55|413.88|411.48|414.2|411.8|412.64|410.24|0
1641927600000|2022-01-11 19:00:00|413.73|411.33|412.33|409.93|414.04|411.64|411.86|409.46|0
1641927900000|2022-01-11 19:05:00|412.48|410.08|410.31|407.91|412.95|410.55|409.22|406.82|0
1641928200000|2022-01-11 19:10:00|410.62|408.22|411.31|408.91|411.86|409.46|409.84|407.44|0
1641928500000|2022-01-11 19:15:00|411.23|408.83|412.16|409.76|412.32|409.92|410.77|408.37|0
1641928800000|2022-01-11 19:20:00|412.01|409.61|412.16|409.76|412.32|409.92|410.77|408.37|0
1641929100000|2022-01-11 19:25:00|412.32|409.92|413.25|410.85|413.4|411|411.54|409.14|0
1641929400000|2022-01-11 19:30:00|413.4|411|412.31|409.91|413.4|411|411.23|408.83|0
1641929700000|2022-01-11 19:35:00|412.16|409.76|414.49|412.09|414.96|412.56|411.38|408.98|0
1641930000000|2022-01-11 19:40:00|414.18|411.78|415.11|412.71|415.27|412.87|414.02|411.62|0
1641930300000|2022-01-11 19:45:00|415.27|412.87|416.59|414.19|416.83|414.43|415.11|412.71|0
1641930600000|2022-01-11 19:50:00|416.51|414.11|417.29|414.89|417.61|415.21|415.58|413.18|0
1641930900000|2022-01-11 19:55:00|417.14|414.74|416.51|414.11|419.48|417.08|416.35|413.95|0
1641931200000|2022-01-11 20:00:00|416.67|414.27|418.07|415.67|418.7|416.3|416.51|414.11|0
1641931500000|2022-01-11 20:05:00|418.23|415.83|419.79|417.39|421.05|418.65|418.07|415.67|0
1641931800000|2022-01-11 20:10:00|419.64|417.24|419.48|417.08|419.79|417.39|418.07|415.67|0
1641932100000|2022-01-11 20:15:00|419.63|417.23|419|416.6|420.89|418.49|418.69|416.29|0
1641932400000|2022-01-11 20:20:00|419.16|416.76|419.33|416.93|423.36|420.96|419|416.6|0
1641932700000|2022-01-11 20:25:00|419.49|417.09|420.12|417.72|420.9|418.5|418.55|416.15|0
1641933000000|2022-01-11 20:30:00|419.96|417.56|419.33|416.93|421.69|419.29|419.02|416.62|0
1641933300000|2022-01-11 20:35:00|419.49|417.09|417.61|415.21|420.11|417.71|417.61|415.21|0
1641933600000|2022-01-11 20:40:00|417.45|415.05|420.32|417.92|420.47|418.07|416.82|414.42|0
1641933900000|2022-01-11 20:45:00|420.16|417.76|419.69|417.29|420.94|418.54|419.38|416.98|0
1641934200000|2022-01-11 20:50:00|419.53|417.13|418.75|416.35|419.53|417.13|416.25|413.85|0
1641934500000|2022-01-11 20:55:00|419.22|416.82|424.08|421.68|424.23|421.83|419.22|416.82|0
1641934800000|2022-01-11 21:00:00|423.92|421.52|424.08|421.68|425.18|422.78|423.45|421.05|0
1641935100000|2022-01-11 21:05:00|424.23|421.83|423.92|421.52|424.55|422.15|423.6|421.2|0
1641935400000|2022-01-11 21:10:00|423.76|421.36|423.44|421.04|423.92|421.52|422.97|420.57|0
1641935700000|2022-01-11 21:15:00|423.17|420.37|423.17|420.37|423.64|420.84|423.01|420.21|0
1641936000000|2022-01-11 21:20:00|423.24|420.44|423.17|420.37|423.8|421|423.17|420.37|0
1641936300000|2022-01-11 21:25:00|423.01|420.21|423.32|420.52|423.32|420.52|423.01|420.21|0
1641936600000|2022-01-11 21:30:00|423.48|420.68|423.48|420.68|423.48|420.68|423.32|420.52|0
1641936900000|2022-01-11 21:35:00|423.55|420.75|423.63|420.83|423.63|420.83|423.47|420.67|0
1641937200000|2022-01-11 21:40:00|423.47|420.67|424.1|421.3|424.1|421.3|423.47|420.67|0
1641937500000|2022-01-11 21:45:00|423.94|421.14|423.47|420.67|424.26|421.46|423.47|420.67|0
1641937800000|2022-01-11 21:50:00|423.63|420.83|423.47|420.67|423.78|420.98|423.47|420.67|0
1641938100000|2022-01-11 21:55:00|423.62|420.82|423.38|420.58|423.62|420.82|423.38|420.58|0
1641938400000|2022-01-11 22:00:00|423.69|420.89|423.36|420.56|423.69|420.89|423.36|420.56|0
1641938700000|2022-01-11 22:05:00|423.29|420.49|423.38|420.58|423.47|420.67|423.08|420.28|0
1641939000000|2022-01-11 22:10:00|423.22|420.42|423.29|420.49|423.29|420.49|423.22|420.42|0
1641939300000|2022-01-11 22:15:00|423.26|420.46|423.63|420.83|423.86|421.06|423.24|420.44|0
1641939600000|2022-01-11 22:20:00|423.61|420.81|423.61|420.81|423.61|420.81|423.56|420.76|0
1641939900000|2022-01-11 22:25:00|423.58|420.78|423.81|421.01|423.83|421.03|423.58|420.78|0
1641940200000|2022-01-11 22:30:00|423.99|421.19|423.7|420.9|423.99|421.19|423.67|420.87|0
1641940500000|2022-01-11 22:35:00|423.71|420.91|423.67|420.87|423.71|420.91|423.67|420.87|0
1641940800000|2022-01-11 22:40:00|423.64|420.84|423.64|420.84|423.64|420.84|423.62|420.82|0
1641941400000|2022-01-11 22:50:00|423.66|420.86|423.64|420.84|423.66|420.86|423.64|420.84|0
1641941700000|2022-01-11 22:55:00|423.52|420.72|423.63|420.83|423.75|420.95|423.52|420.72|0
1641942000000|2022-01-11 23:00:00|423.83|421.03|424.38|421.58|424.38|421.58|423.04|420.24|0
1641942300000|2022-01-11 23:05:00|424.22|421.42|424.3|421.5|425.32|422.52|424.06|421.26|0
1641942600000|2022-01-11 23:10:00|424.38|421.58|423.75|420.95|424.54|421.74|423.59|420.79|0
1641942900000|2022-01-11 23:15:00|423.82|421.02|423.12|420.32|423.9|421.1|422.8|420|0
1641943200000|2022-01-11 23:20:00|423.19|420.39|422.96|420.16|423.43|420.63|422.64|419.84|0
1641943500000|2022-01-11 23:25:00|422.8|420|422.96|420.16|423.11|420.31|422.8|420|0
1641943800000|2022-01-11 23:30:00|423.03|420.23|423.58|420.78|423.58|420.78|423.03|420.23|0
1641944100000|2022-01-11 23:35:00|423.42|420.62|422.79|419.99|423.58|420.78|422.48|419.68|0
1641944400000|2022-01-11 23:40:00|422.95|420.15|423.42|420.62|423.74|420.94|422.64|419.84|0
1641944700000|2022-01-11 23:45:00|423.26|420.46|422.79|419.99|423.73|420.93|422.48|419.68|0
1641945000000|2022-01-11 23:50:00|422.71|419.91|422.79|419.99|422.95|420.15|422.47|419.67|0
1641945300000|2022-01-11 23:55:00|422.71|419.91|423.1|420.3|423.42|420.62|422.55|419.75|0
1641945600000|2022-01-12 00:00:00|422.94|420.14|422.86|420.06|423.57|420.77|422.63|419.83|0
1641945900000|2022-01-12 00:05:00|422.94|420.14|423.25|420.45|423.73|420.93|422.78|419.98|0
1641946200000|2022-01-12 00:10:00|423.41|420.61|423.09|420.29|423.41|420.61|422.62|419.82|0
1641946500000|2022-01-12 00:15:00|423.25|420.45|423.72|420.92|424.19|421.39|423.25|420.45|0
1641946800000|2022-01-12 00:20:00|423.88|421.08|424.58|421.78|424.82|422.02|423.56|420.76|0
1641947100000|2022-01-12 00:25:00|424.5|421.7|425.29|422.49|425.76|422.96|424.5|421.7|0
1641947400000|2022-01-12 00:30:00|425.6|422.8|425.76|422.96|426.55|423.75|425.29|422.49|0
1641947700000|2022-01-12 00:35:00|425.92|423.12|425.76|422.96|426.39|423.59|425.44|422.64|0
1641948000000|2022-01-12 00:40:00|425.91|423.11|425.75|422.95|426.54|423.74|425.75|422.95|0
1641948300000|2022-01-12 00:45:00|425.6|422.8|425.75|422.95|425.91|423.11|425.36|422.56|0
1641948600000|2022-01-12 00:50:00|425.59|422.79|425.2|422.4|425.75|422.95|425.12|422.32|0
1641948900000|2022-01-12 00:55:00|425.12|422.32|424.65|421.85|425.28|422.48|424.65|421.85|0
1641949200000|2022-01-12 01:00:00|424.49|421.69|424.33|421.53|424.8|422|423.86|421.06|0
1641949500000|2022-01-12 01:05:00|424.49|421.69|424.48|421.68|424.8|422|423.86|421.06|0
1641949800000|2022-01-12 01:10:00|424.64|421.84|424.01|421.21|424.96|422.16|423.7|420.9|0
1641950100000|2022-01-12 01:15:00|423.85|421.05|422.44|419.64|423.85|421.05|422.44|419.64|0
1641950400000|2022-01-12 01:20:00|422.36|419.56|422.91|420.11|423.06|420.26|422.36|419.56|0
1641950700000|2022-01-12 01:25:00|422.75|419.95|422.98|420.18|423.22|420.42|422.75|419.95|0
1641951000000|2022-01-12 01:30:00|423.06|420.26|422.59|419.79|423.45|420.65|422.59|419.79|0
1641951300000|2022-01-12 01:35:00|422.66|419.86|423.21|420.41|423.37|420.57|422.59|419.79|0
1641951600000|2022-01-12 01:40:00|423.29|420.49|422.43|419.63|424.16|421.36|422.27|419.47|0
1641951900000|2022-01-12 01:45:00|422.27|419.47|421.17|418.37|422.9|420.1|420.23|417.43|0
1641952200000|2022-01-12 01:50:00|421.33|418.53|421.64|418.84|421.8|419|420.86|418.06|0
1641952500000|2022-01-12 01:55:00|421.48|418.68|422.42|419.62|422.73|419.93|421.17|418.37|0
1641952800000|2022-01-12 02:00:00|422.58|419.78|424.78|421.98|424.78|421.98|422.42|419.62|0
1641953100000|2022-01-12 02:05:00|424.93|422.13|423.67|420.87|424.93|422.13|423.52|420.72|0
1641953400000|2022-01-12 02:10:00|423.83|421.03|424.14|421.34|424.46|421.66|423.43|420.63|0
1641953700000|2022-01-12 02:15:00|423.98|421.18|424.61|421.81|424.61|421.81|423.83|421.03|0
1641954000000|2022-01-12 02:20:00|424.69|421.89|425.24|422.44|425.24|422.44|424.61|421.81|0
1641954300000|2022-01-12 02:25:00|425.08|422.28|425.24|422.44|425.4|422.6|424.77|421.97|0
1641954600000|2022-01-12 02:30:00|425.39|422.59|424.76|421.96|425.39|422.59|424.13|421.33|0
1641954900000|2022-01-12 02:35:00|424.61|421.81|424.6|421.8|424.92|422.12|424.45|421.65|0
1641955200000|2022-01-12 02:40:00|424.52|421.72|424.29|421.49|424.76|421.96|424.29|421.49|0
1641955500000|2022-01-12 02:45:00|424.44|421.64|424.28|421.48|424.44|421.64|423.97|421.17|0
1641955800000|2022-01-12 02:50:00|424.2|421.4|424.36|421.56|424.44|421.64|423.65|420.85|0
1641956100000|2022-01-12 02:55:00|424.44|421.64|424.75|421.95|425.07|422.27|424.36|421.56|0
1641956400000|2022-01-12 03:00:00|424.59|421.79|424.91|422.11|425.22|422.42|424.59|421.79|0
1641956700000|2022-01-12 03:05:00|424.98|422.18|425.06|422.26|425.22|422.42|424.75|421.95|0
1641957000000|2022-01-12 03:10:00|424.9|422.1|424.59|421.79|425.22|422.42|424.59|421.79|0
1641957300000|2022-01-12 03:15:00|424.51|421.71|424.9|422.1|425.06|422.26|424.51|421.71|0
1641957600000|2022-01-12 03:20:00|425.06|422.26|424.82|422.02|425.22|422.42|424.58|421.78|0
1641957900000|2022-01-12 03:25:00|424.74|421.94|424.9|422.1|425.37|422.57|424.74|421.94|0
1641958200000|2022-01-12 03:30:00|425.13|422.33|425.52|422.72|426|423.2|425.13|422.33|0
1641958500000|2022-01-12 03:35:00|425.6|422.8|425.68|422.88|426.15|423.35|425.37|422.57|0
1641958800000|2022-01-12 03:40:00|425.84|423.04|425.36|422.56|425.84|423.04|425.36|422.56|0
1641959100000|2022-01-12 03:45:00|425.44|422.64|425.2|422.4|425.52|422.72|425.05|422.25|0
1641959400000|2022-01-12 03:50:00|425.36|422.56|425.83|423.03|425.83|423.03|425.36|422.56|0
1641959700000|2022-01-12 03:55:00|425.99|423.19|425.99|423.19|425.99|423.19|425.67|422.87|0
1641960000000|2022-01-12 04:00:00|426.14|423.34|426.37|423.57|426.46|423.66|425.83|423.03|0
1641960300000|2022-01-12 04:05:00|426.46|423.66|426.45|423.65|426.46|423.66|426.14|423.34|0
1641960600000|2022-01-12 04:10:00|426.3|423.5|426.29|423.49|426.45|423.65|426.14|423.34|0
1641960900000|2022-01-12 04:15:00|426.14|423.34|425.98|423.18|426.14|423.34|425.82|423.02|0
1641961200000|2022-01-12 04:20:00|425.9|423.1|425.66|422.86|425.98|423.18|425.66|422.86|0
1641961500000|2022-01-12 04:25:00|425.5|422.7|425.5|422.7|425.5|422.7|425.19|422.39|0
1641961800000|2022-01-12 04:30:00|425.34|422.54|425.34|422.54|425.66|422.86|425.34|422.54|0
1641962100000|2022-01-12 04:35:00|425.5|422.7|425.34|422.54|425.5|422.7|425.18|422.38|0
1641962400000|2022-01-12 04:40:00|425.5|422.7|425.97|423.17|426.12|423.32|425.5|422.7|0
1641962700000|2022-01-12 04:45:00|426.12|423.32|425.81|423.01|426.12|423.32|425.81|423.01|0
1641963000000|2022-01-12 04:50:00|425.65|422.85|425.65|422.85|426.12|423.32|425.65|422.85|0
1641963300000|2022-01-12 04:55:00|425.72|422.92|425.8|423|425.96|423.16|425.49|422.69|0
1641963600000|2022-01-12 05:00:00|425.96|423.16|426.12|423.32|426.27|423.47|425.72|422.92|0
1641963900000|2022-01-12 05:05:00|426.27|423.47|426.27|423.47|426.43|423.63|425.96|423.16|0
1641964200000|2022-01-12 05:10:00|426.43|423.63|426.58|423.78|427.22|424.42|426.43|423.63|0
1641964500000|2022-01-12 05:15:00|426.43|423.63|425.95|423.15|426.58|423.78|425.95|423.15|0
1641964800000|2022-01-12 05:20:00|426.11|423.31|426.42|423.62|426.58|423.78|426.11|423.31|0
1641965100000|2022-01-12 05:25:00|426.58|423.78|426.58|423.78|426.58|423.78|425.95|423.15|0
1641965400000|2022-01-12 05:30:00|426.74|423.94|426.26|423.46|426.74|423.94|426.26|423.46|0
1641965700000|2022-01-12 05:35:00|426.42|423.62|427.44|424.64|427.84|425.04|426.42|423.62|0
1641966000000|2022-01-12 05:40:00|427.52|424.72|428.62|425.82|428.62|425.82|427.52|424.72|0
1641966300000|2022-01-12 05:45:00|428.78|425.98|428.94|426.14|428.94|426.14|428.15|425.35|0
1641966600000|2022-01-12 05:50:00|428.78|425.98|429.41|426.61|429.89|427.09|428.62|425.82|0
1641966900000|2022-01-12 05:55:00|429.25|426.45|430.36|427.56|430.52|427.72|429.25|426.45|0
1641967200000|2022-01-12 06:00:00|430.2|427.4|432.26|429.46|432.26|429.46|430.12|427.32|0
1641967500000|2022-01-12 06:05:00|432.1|429.3|430.99|428.19|432.1|429.3|430.67|427.87|0
1641967800000|2022-01-12 06:10:00|431.06|428.26|430.83|428.03|431.31|428.51|430.51|427.71|0
1641968100000|2022-01-12 06:15:00|430.75|427.95|429.24|426.44|430.83|428.03|429.24|426.44|0
1641968400000|2022-01-12 06:20:00|429.32|426.52|429.4|426.6|429.72|426.92|429.08|426.28|0
1641968700000|2022-01-12 06:25:00|429.24|426.44|428.92|426.12|429.71|426.91|428.45|425.65|0
1641969000000|2022-01-12 06:30:00|428.84|426.04|429.24|426.44|429.24|426.44|428.6|425.8|0
1641969300000|2022-01-12 06:35:00|429.08|426.28|429.15|426.35|429.23|426.43|428.68|425.88|0
1641969600000|2022-01-12 06:40:00|429.08|426.28|429.55|426.75|429.78|426.98|428.92|426.12|0
1641969900000|2022-01-12 06:45:00|429.71|426.91|428.91|426.11|429.71|426.91|428.91|426.11|0
1641970200000|2022-01-12 06:50:00|428.75|425.95|428.28|425.48|428.91|426.11|428.12|425.32|0
1641970500000|2022-01-12 06:55:00|428.35|425.55|427.88|425.08|428.35|425.55|427.8|425|0
1641970800000|2022-01-12 07:00:00|427.17|424.37|427.33|424.53|427.48|424.68|426.38|423.58|0
1641971100000|2022-01-12 07:05:00|427.24|424.44|427.08|424.28|427.96|425.16|427.01|424.21|0
1641971400000|2022-01-12 07:10:00|427.01|424.21|427.4|424.6|427.71|424.91|426.69|423.89|0
1641971700000|2022-01-12 07:15:00|427.32|424.52|428.27|425.47|428.27|425.47|427.32|424.52|0
1641972000000|2022-01-12 07:20:00|428.43|425.63|428.11|425.31|428.9|426.1|427.95|425.15|0
1641972300000|2022-01-12 07:25:00|428.27|425.47|427.16|424.36|428.27|425.47|426.37|423.57|0
1641972600000|2022-01-12 07:30:00|427.08|424.28|428.58|425.78|428.89|426.09|427.08|424.28|0
1641972900000|2022-01-12 07:35:00|428.49|425.69|429.93|427.13|431.54|428.74|428.02|425.22|0
1641973200000|2022-01-12 07:40:00|429.77|426.97|429.69|426.89|429.93|427.13|428.82|426.02|0
1641973500000|2022-01-12 07:45:00|429.77|426.97|429.61|426.81|430.08|427.28|429.13|426.33|0
1641973800000|2022-01-12 07:50:00|429.68|426.88|427.71|424.91|429.92|427.12|427.71|424.91|0
1641974100000|2022-01-12 07:55:00|427.78|424.98|427.55|424.75|427.78|424.98|426.76|423.96|0
1641974400000|2022-01-12 08:00:00|427.71|424.91|426.91|424.11|428.5|425.7|426.28|423.48|0
1641974700000|2022-01-12 08:05:00|426.24|423.84|426.4|424|426.87|424.47|425.45|423.05|0
1641975000000|2022-01-12 08:10:00|426.24|423.84|426.08|423.68|427.5|425.1|425.92|423.52|0
1641975300000|2022-01-12 08:15:00|426.24|423.84|424.97|422.57|426.39|423.99|424.35|421.95|0
1641975600000|2022-01-12 08:20:00|425.13|422.73|425.6|423.2|426.86|424.46|424.5|422.1|0
1641975900000|2022-01-12 08:25:00|425.44|423.04|421.43|419.03|425.52|423.12|421.36|418.96|0
1641976200000|2022-01-12 08:30:00|421.51|419.11|421.35|418.95|422.61|420.21|420.73|418.33|0
1641976500000|2022-01-12 08:35:00|421.2|418.8|420.25|417.85|421.67|419.27|418.69|416.29|0
1641976800000|2022-01-12 08:40:00|419.63|417.23|417.91|415.51|420.1|417.7|417.59|415.19|0
1641977100000|2022-01-12 08:45:00|418.06|415.66|418.06|415.66|419.07|416.67|417.75|415.35|0
1641977400000|2022-01-12 08:50:00|417.9|415.5|419.62|417.22|420.56|418.16|417.28|414.88|0
1641977700000|2022-01-12 08:55:00|419.78|417.38|418.97|416.57|419.93|417.53|416.28|413.88|0
1641978000000|2022-01-12 09:00:00|418.81|416.41|422.72|420.32|422.72|420.32|418.57|416.17|0
1641978300000|2022-01-12 09:05:00|422.57|420.17|422.41|420.01|423.19|420.79|422.09|419.69|0
1641978600000|2022-01-12 09:10:00|422.56|420.16|421.46|419.06|423.03|420.63|421.15|418.75|0
1641978900000|2022-01-12 09:15:00|421.62|419.22|422.72|420.32|422.87|420.47|421.31|418.91|0
1641979200000|2022-01-12 09:20:00|422.87|420.47|424.76|422.36|424.76|422.36|422.4|420|0
1641979500000|2022-01-12 09:25:00|424.91|422.51|426.64|424.24|426.64|424.24|424.91|422.51|0
1641979800000|2022-01-12 09:30:00|426.8|424.4|425.07|422.67|426.8|424.4|424.44|422.04|0
1641980100000|2022-01-12 09:35:00|424.91|422.51|424.59|422.19|425.54|423.14|424.12|421.72|0
1641980400000|2022-01-12 09:40:00|424.44|422.04|425.38|422.98|425.54|423.14|424.44|422.04|0
1641980700000|2022-01-12 09:45:00|425.22|422.82|426.16|423.76|426.32|423.92|424.91|422.51|0
1641981000000|2022-01-12 09:50:00|426.32|423.92|427.74|425.34|427.74|425.34|426.01|423.61|0
1641981300000|2022-01-12 09:55:00|427.58|425.18|427.42|425.02|427.74|425.34|426.47|424.07|0
1641981600000|2022-01-12 10:00:00|427.74|425.34|427.1|424.7|428.37|425.97|427.1|424.7|0
1641981900000|2022-01-12 10:05:00|427.26|424.86|425.84|423.44|427.42|425.02|425.6|423.2|0
1641982200000|2022-01-12 10:10:00|426|423.6|426.15|423.75|426.63|424.23|425.13|422.73|0
1641982500000|2022-01-12 10:15:00|426.31|423.91|425.84|423.44|427.26|424.86|425.84|423.44|0
1641982800000|2022-01-12 10:20:00|425.91|423.51|427.57|425.17|427.57|425.17|425.52|423.12|0
1641983100000|2022-01-12 10:25:00|427.73|425.33|426.78|424.38|428.04|425.64|426.62|424.22|0
1641983400000|2022-01-12 10:30:00|426.46|424.06|424.88|422.48|427.09|424.69|424.73|422.33|0
1641983700000|2022-01-12 10:35:00|424.73|422.33|426.14|423.74|426.22|423.82|424.73|422.33|0
1641984000000|2022-01-12 10:40:00|425.98|423.58|426.61|424.21|426.61|424.21|425.9|423.5|0
1641984300000|2022-01-12 10:45:00|426.77|424.37|428.35|425.95|428.35|425.95|426.77|424.37|0
1641984600000|2022-01-12 10:50:00|428.19|425.79|428.03|425.63|428.66|426.26|427.4|425|0
1641984900000|2022-01-12 10:55:00|427.87|425.47|428.34|425.94|428.82|426.42|427.71|425.31|0
1641985200000|2022-01-12 11:00:00|428.5|426.1|428.97|426.57|429.92|427.52|428.5|426.1|0
1641985500000|2022-01-12 11:05:00|428.89|426.49|428.02|425.62|429.76|427.36|427.86|425.46|0
1641985800000|2022-01-12 11:10:00|428.18|425.78|427.86|425.46|428.18|425.78|427.23|424.83|0
1641986100000|2022-01-12 11:15:00|428.02|425.62|427.23|424.83|428.49|426.09|427.23|424.83|0
1641986400000|2022-01-12 11:20:00|427.39|424.99|428.65|426.25|428.65|426.25|427.23|424.83|0
1641986700000|2022-01-12 11:25:00|428.49|426.09|427.54|425.14|428.8|426.4|427.22|424.82|0
1641987000000|2022-01-12 11:30:00|427.7|425.3|427.69|425.29|428.33|425.93|427.22|424.82|0
1641987300000|2022-01-12 11:35:00|427.85|425.45|427.85|425.45|428.33|425.93|427.61|425.21|0
1641987600000|2022-01-12 11:40:00|427.69|425.29|427.53|425.13|427.85|425.45|427.22|424.82|0
1641987900000|2022-01-12 11:45:00|427.37|424.97|428.79|426.39|429.34|426.94|427.37|424.97|0
1641988200000|2022-01-12 11:50:00|428.64|426.24|427.56|425.16|430.32|427.92|427.4|425|0
1641988500000|2022-01-12 11:55:00|427.4|425|425.51|423.11|427.56|425.16|425.51|423.11|0
1641988800000|2022-01-12 12:00:00|425.67|423.27|426.45|424.05|426.77|424.37|424.72|422.32|0
1641989100000|2022-01-12 12:05:00|426.61|424.21|424.09|421.69|426.77|424.37|424.09|421.69|0
1641989400000|2022-01-12 12:10:00|424.24|421.84|424.09|421.69|425.03|422.63|423.77|421.37|0
1641989700000|2022-01-12 12:15:00|424.16|421.76|423.93|421.53|425.19|422.79|423.93|421.53|0
1641990000000|2022-01-12 12:20:00|424.08|421.68|425.97|423.57|425.97|423.57|423.77|421.37|0
1641990300000|2022-01-12 12:25:00|425.81|423.41|425.65|423.25|426.44|424.04|425.18|422.78|0
1641990600000|2022-01-12 12:30:00|425.73|423.33|427.46|425.06|427.7|425.3|425.73|423.33|0
1641990900000|2022-01-12 12:35:00|427.39|424.99|427.39|424.99|428.33|425.93|427.07|424.67|0
1641991200000|2022-01-12 12:40:00|427.38|424.98|426.59|424.19|427.86|425.46|426.59|424.19|0
1641991500000|2022-01-12 12:45:00|426.75|424.35|426.12|423.72|426.75|424.35|425.49|423.09|0
1641991800000|2022-01-12 12:50:00|425.96|423.56|426.12|423.72|426.19|423.79|424.77|422.37|0
1641992100000|2022-01-12 12:55:00|426.27|423.87|426.11|423.71|426.75|424.35|425.8|423.4|0
1641992400000|2022-01-12 13:00:00|426.27|423.87|427.69|425.29|427.69|425.29|426.11|423.71|0
1641992700000|2022-01-12 13:05:00|427.61|425.21|426.11|423.71|428.32|425.92|425.64|423.24|0
1641993000000|2022-01-12 13:10:00|426.27|423.87|427.21|424.81|427.84|425.44|425.79|423.39|0
1641993300000|2022-01-12 13:15:00|427.53|425.13|429.42|427.02|429.74|427.34|427.53|425.13|0
1641993600000|2022-01-12 13:20:00|429.58|427.18|430.85|428.45|430.85|428.45|428.47|426.07|0
1641993900000|2022-01-12 13:25:00|430.69|428.29|429.81|427.41|431.8|429.4|428.94|426.54|0
1641994200000|2022-01-12 13:30:00|428.55|426.15|433.62|431.22|434.98|432.58|426.81|424.41|0
1641994500000|2022-01-12 13:35:00|434.18|431.78|437.05|434.65|439.29|436.89|433.86|431.46|0
1641994800000|2022-01-12 13:40:00|437.37|434.97|437.84|435.44|438.33|435.93|436.41|434.01|0
1641995100000|2022-01-12 13:45:00|437.52|435.12|434.97|432.57|437.52|435.12|433.38|430.98|0
1641995400000|2022-01-12 13:50:00|435.13|432.73|437.04|434.64|437.2|434.8|433.69|431.29|0
1641995700000|2022-01-12 13:55:00|437.2|434.8|438.32|435.92|438.64|436.24|435.6|433.2|0
1641996000000|2022-01-12 14:00:00|438.48|436.08|437.68|435.28|438.64|436.24|437.04|434.64|0
1641996300000|2022-01-12 14:05:00|437.84|435.44|437.51|435.11|438|435.6|435.92|433.52|0
1641996600000|2022-01-12 14:10:00|437.67|435.27|435.19|432.79|437.99|435.59|434.96|432.56|0
1641996900000|2022-01-12 14:15:00|435.44|433.04|434|431.6|435.76|433.36|433.52|431.12|0
1641997200000|2022-01-12 14:20:00|433.84|431.44|435.75|433.35|436.55|434.15|433.52|431.12|0
1641997500000|2022-01-12 14:25:00|435.91|433.51|435.27|432.87|436.39|433.99|434.48|432.08|0
1641997800000|2022-01-12 14:30:00|435.11|432.71|438|435.6|442.98|440.58|434.16|431.76|0
1641998100000|2022-01-12 14:35:00|438.48|436.08|437.36|434.96|438.48|436.08|432.58|430.18|0
1641998400000|2022-01-12 14:40:00|438.63|436.23|433.21|430.81|438.63|436.23|430.83|428.43|0
1641998700000|2022-01-12 14:45:00|433.53|431.13|435.76|433.36|437.03|434.63|433.05|430.65|0
1641999000000|2022-01-12 14:50:00|436.87|434.47|439.75|437.35|441.03|438.63|435.28|432.88|0
1641999300000|2022-01-12 14:55:00|439.59|437.19|441.51|439.11|441.83|439.43|437.51|435.11|0
1641999600000|2022-01-12 15:00:00|441.83|439.43|440.71|438.31|443.6|441.2|439.42|437.02|0
1641999900000|2022-01-12 15:05:00|440.55|438.15|441.02|438.62|443.11|440.71|438.3|435.9|0
1642000200000|2022-01-12 15:10:00|441.18|438.78|441.5|439.1|442.47|440.07|439.89|437.49|0
1642000500000|2022-01-12 15:15:00|441.66|439.26|440.85|438.45|441.66|439.26|438.76|436.36|0
1642000800000|2022-01-12 15:20:00|440.69|438.29|439.08|436.68|441.66|439.26|438.28|435.88|0
1642001100000|2022-01-12 15:25:00|439.24|436.84|436.83|434.43|439.24|436.84|436.75|434.35|0
1642001400000|2022-01-12 15:30:00|437.15|434.75|434.11|431.71|437.96|435.56|431.4|429|0
1642001700000|2022-01-12 15:35:00|434.27|431.87|428.21|425.81|435.71|433.31|428.21|425.81|0
1642002000000|2022-01-12 15:40:00|428.05|425.65|426.29|423.89|430.6|428.2|422.12|419.72|0
1642002300000|2022-01-12 15:45:00|426.13|423.73|427.94|425.54|431.1|428.7|425.66|423.26|0
1642002600000|2022-01-12 15:50:00|428.09|425.69|427.78|425.38|428.88|426.48|425.72|423.32|0
1642002900000|2022-01-12 15:55:00|427.3|424.9|429.51|427.11|431.1|428.7|426.04|423.64|0
1642003200000|2022-01-12 16:00:00|429.67|427.27|427.93|425.53|432.53|430.13|427.61|425.21|0
1642003500000|2022-01-12 16:05:00|427.77|425.37|423.83|421.43|429.19|426.79|420.37|417.97|0
1642003800000|2022-01-12 16:10:00|424.3|421.9|422.1|419.7|425.4|423|421.78|419.38|0
1642004100000|2022-01-12 16:15:00|421.15|418.75|422.88|420.48|424.14|421.74|418.34|415.94|0
1642004400000|2022-01-12 16:20:00|422.41|420.01|423.98|421.58|424.14|421.74|420.68|418.28|0
1642004700000|2022-01-12 16:25:00|423.35|420.95|427.05|424.65|428.39|425.99|423.19|420.79|0
1642005000000|2022-01-12 16:30:00|427.29|424.89|430.13|427.73|431.24|428.84|427.29|424.89|0
1642005300000|2022-01-12 16:35:00|429.97|427.57|430.61|428.21|432.35|429.95|429.66|427.26|0
1642005600000|2022-01-12 16:40:00|430.92|428.52|430.29|427.89|434.26|431.86|430.29|427.89|0
1642005900000|2022-01-12 16:45:00|430.44|428.04|429.97|427.57|432.51|430.11|429.81|427.41|0
1642006200000|2022-01-12 16:50:00|429.81|427.41|432.5|430.1|432.82|430.42|429.65|427.25|0
1642006500000|2022-01-12 16:55:00|432.66|430.26|431.07|428.67|432.66|430.26|429.17|426.77|0
1642006800000|2022-01-12 17:00:00|431.23|428.83|431.55|429.15|432.66|430.26|430.12|427.72|0
1642007100000|2022-01-12 17:05:00|431.23|428.83|428.13|425.73|431.39|428.99|426.48|424.08|0
1642007400000|2022-01-12 17:10:00|428.22|425.82|427.9|425.5|429.32|426.92|426.64|424.24|0
1642007700000|2022-01-12 17:15:00|428.21|425.81|430.43|428.03|431.22|428.82|427.11|424.71|0
1642008000000|2022-01-12 17:20:00|430.59|428.19|430.9|428.5|431.38|428.98|429.48|427.08|0
1642008300000|2022-01-12 17:25:00|430.74|428.34|430.42|428.02|432.65|430.25|430.42|428.02|0
1642008600000|2022-01-12 17:30:00|430.58|428.18|431.37|428.97|432.01|429.61|430.42|428.02|0
1642008900000|2022-01-12 17:35:00|432.33|429.93|431.61|429.21|434.39|431.99|431.37|428.97|0
1642009200000|2022-01-12 17:40:00|431.69|429.29|432.01|429.61|432.96|430.56|431.21|428.81|0
1642009500000|2022-01-12 17:45:00|432.16|429.76|432.48|430.08|432.96|430.56|430.58|428.18|0
1642009800000|2022-01-12 17:50:00|432.8|430.4|435.5|433.1|435.5|433.1|432.48|430.08|0
1642010100000|2022-01-12 17:55:00|435.34|432.94|435.66|433.26|436.62|434.22|435.18|432.78|0
1642010400000|2022-01-12 18:00:00|435.82|433.42|434.86|432.46|435.98|433.58|433.27|430.87|0
1642010700000|2022-01-12 18:05:00|434.7|432.3|434.38|431.98|435.02|432.62|433.75|431.35|0
1642011000000|2022-01-12 18:10:00|434.54|432.14|431.83|429.43|435.5|433.1|430.88|428.48|0
1642011300000|2022-01-12 18:15:00|431.67|429.27|431.36|428.96|431.67|429.27|429.61|427.21|0
1642011600000|2022-01-12 18:20:00|431.27|428.87|430.4|428|431.27|428.87|429.61|427.21|0
1642011900000|2022-01-12 18:25:00|430.16|427.76|430.08|427.68|432.62|430.22|429.29|426.89|0
1642012200000|2022-01-12 18:30:00|429.77|427.37|431.35|428.95|431.83|429.43|428.5|426.1|0
1642012500000|2022-01-12 18:35:00|431.19|428.79|429.44|427.04|431.19|428.79|428.34|425.94|0
1642012800000|2022-01-12 18:40:00|429.6|427.2|430.23|427.83|431.19|428.79|429.29|426.89|0
1642013100000|2022-01-12 18:45:00|430.39|427.99|429.6|427.2|431.66|429.26|429.44|427.04|0
1642013400000|2022-01-12 18:50:00|429.44|427.04|427.38|424.98|429.76|427.36|425.8|423.4|0
1642013700000|2022-01-12 18:55:00|427.22|424.82|426.98|424.58|428.33|425.93|426.59|424.19|0
1642014000000|2022-01-12 19:00:00|426.59|424.19|425.01|422.61|427.22|424.82|423.28|420.88|0
1642014300000|2022-01-12 19:05:00|424.85|422.45|425.32|422.92|426.74|424.34|423.91|421.51|0
1642014600000|2022-01-12 19:10:00|425.17|422.77|427.53|425.13|427.85|425.45|424.54|422.14|0
1642014900000|2022-01-12 19:15:00|427.69|425.29|428|425.6|428.64|426.24|427.06|424.66|0
1642015200000|2022-01-12 19:20:00|427.69|425.29|430.69|428.29|430.69|428.29|427.69|425.29|0
1642015500000|2022-01-12 19:25:00|430.53|428.13|431.8|429.4|432.12|429.72|430.22|427.82|0
1642015800000|2022-01-12 19:30:00|431.96|429.56|428.79|426.39|432.12|429.72|428|425.6|0
1642016100000|2022-01-12 19:35:00|428.86|426.46|430.21|427.81|430.53|428.13|428.31|425.91|0
1642016400000|2022-01-12 19:40:00|429.89|427.49|427.04|424.64|430.05|427.65|426.89|424.49|0
1642016700000|2022-01-12 19:45:00|427.2|424.8|429.26|426.86|429.41|427.01|426.57|424.17|0
1642017000000|2022-01-12 19:50:00|429.1|426.7|430.52|428.12|430.68|428.28|429.1|426.7|0
1642017300000|2022-01-12 19:55:00|430.36|427.96|430.36|427.96|431.79|429.39|430.2|427.8|0
1642017600000|2022-01-12 20:00:00|430.68|428.28|427.51|425.11|431.47|429.07|426.09|423.69|0
1642017900000|2022-01-12 20:05:00|427.67|425.27|425.93|423.53|427.98|425.58|425.61|423.21|0
1642018200000|2022-01-12 20:10:00|426.09|423.69|428.77|426.37|428.77|426.37|425.93|423.53|0
1642018500000|2022-01-12 20:15:00|428.93|426.53|427.82|425.42|429.88|427.48|427.82|425.42|0
1642018800000|2022-01-12 20:20:00|428.14|425.74|427.82|425.42|429.56|427.16|427.5|425.1|0
1642019100000|2022-01-12 20:25:00|427.66|425.26|428.13|425.73|428.29|425.89|425.61|423.21|0
1642019400000|2022-01-12 20:30:00|427.66|425.26|427.02|424.62|429.55|427.15|426.71|424.31|0
1642019700000|2022-01-12 20:35:00|426.86|424.46|426.23|423.83|428.29|425.89|425.76|423.36|0
1642020000000|2022-01-12 20:40:00|426.39|423.99|429.87|427.47|430.18|427.78|425.91|423.51|0
1642020300000|2022-01-12 20:45:00|430.02|427.62|430.5|428.1|432.88|430.48|429.39|426.99|0
1642020600000|2022-01-12 20:50:00|430.66|428.26|433.83|431.43|435.27|432.87|430.5|428.1|0
1642020900000|2022-01-12 20:55:00|433.59|431.19|431.76|429.36|434.63|432.23|429.23|426.83|0
1642021200000|2022-01-12 21:00:00|432.08|429.68|432.81|430.41|435.06|432.66|432.08|429.68|0
1642021500000|2022-01-12 21:05:00|432.96|430.56|434.08|431.68|434.08|431.68|432.96|430.56|0
1642021800000|2022-01-12 21:10:00|433.92|431.52|433.6|431.2|434.39|431.99|433.6|431.2|0
1642022100000|2022-01-12 21:15:00|433.44|431.04|434.91|432.11|434.91|432.11|433.44|431|0
1642022400000|2022-01-12 21:20:00|434.75|431.95|434.43|431.63|434.75|431.95|433.63|430.83|0
1642022700000|2022-01-12 21:25:00|434.59|431.79|434.59|431.79|434.75|431.95|434.43|431.63|0
1642023000000|2022-01-12 21:30:00|434.43|431.63|433.79|430.99|434.43|431.63|433.47|430.67|0
1642023300000|2022-01-12 21:35:00|433.63|430.83|432.99|430.19|433.63|430.83|432.83|430.03|0
1642023600000|2022-01-12 21:40:00|433.07|430.27|432.83|430.03|433.15|430.35|432.83|430.03|0
1642023900000|2022-01-12 21:45:00|432.99|430.19|432.99|430.19|432.99|430.19|432.83|430.03|0
1642024200000|2022-01-12 21:50:00|433.15|430.35|432.83|430.03|433.3|430.5|432.83|430.03|0
1642024500000|2022-01-12 21:55:00|432.67|429.87|431.95|429.15|432.67|429.87|431.31|428.51|0
1642024800000|2022-01-12 22:00:00|431.89|429.09|431.72|428.92|432.3|429.5|431.72|428.92|0
1642025100000|2022-01-12 22:05:00|431.79|428.99|431.76|428.96|431.82|429.02|431.72|428.92|0
1642025400000|2022-01-12 22:10:00|431.88|429.08|431.83|429.03|431.95|429.15|431.76|428.96|0
1642025700000|2022-01-12 22:15:00|431.88|429.08|431.95|429.15|432.02|429.22|431.81|429.01|0
1642026000000|2022-01-12 22:20:00|431.9|429.1|431.97|429.17|431.97|429.17|431.9|429.1|0
1642026300000|2022-01-12 22:25:00|431.95|429.15|431.83|429.03|431.97|429.17|431.76|428.96|0
1642026600000|2022-01-12 22:30:00|431.81|429.01|431.78|428.98|431.88|429.08|431.75|428.95|0
1642026900000|2022-01-12 22:35:00|431.73|428.93|431.64|428.84|431.73|428.93|431.64|428.84|0
1642027200000|2022-01-12 22:40:00|431.66|428.86|431.7|428.9|431.75|428.95|431.64|428.84|0
1642027500000|2022-01-12 22:45:00|431.68|428.88|431.7|428.9|431.73|428.93|431.68|428.88|0
1642027800000|2022-01-12 22:50:00|431.73|428.93|431.7|428.9|431.75|428.95|431.7|428.9|0
1642028100000|2022-01-12 22:55:00|431.73|428.93|431.67|428.87|431.77|428.97|431.67|428.87|0
1642028400000|2022-01-12 23:00:00|432.08|429.28|432.24|429.44|432.55|429.75|431.21|428.41|0
1642028700000|2022-01-12 23:05:00|432.16|429.36|431.68|428.88|432.16|429.36|431.36|428.56|0
1642029000000|2022-01-12 23:10:00|431.84|429.04|431.52|428.72|431.84|429.04|431.2|428.4|0
1642029300000|2022-01-12 23:15:00|431.36|428.56|431.68|428.88|431.68|428.88|431.2|428.4|0
1642029600000|2022-01-12 23:20:00|431.75|428.95|432.47|429.67|432.55|429.75|431.75|428.95|0
1642029900000|2022-01-12 23:25:00|432.55|429.75|431.43|428.63|432.63|429.83|431.2|428.4|0
1642030200000|2022-01-12 23:30:00|431.67|428.87|431.67|428.87|432.31|429.51|431.35|428.55|0
1642030500000|2022-01-12 23:35:00|431.83|429.03|432.14|429.34|432.78|429.98|431.51|428.71|0
1642030800000|2022-01-12 23:40:00|432.22|429.42|431.19|428.39|432.46|429.66|430.87|428.07|0
1642031100000|2022-01-12 23:45:00|431.35|428.55|430.87|428.07|432.14|429.34|430.87|428.07|0
1642031400000|2022-01-12 23:50:00|430.71|427.91|430.23|427.43|431.03|428.23|429.92|427.12|0
1642031700000|2022-01-12 23:55:00|430.39|427.59|431.18|428.38|431.34|428.54|430.23|427.43|0
1642032000000|2022-01-13 00:00:00|431.34|428.54|430.55|427.75|431.34|428.54|430.07|427.27|0
1642032300000|2022-01-13 00:05:00|430.39|427.59|429.59|426.79|431.18|428.38|429.59|426.79|0
1642032600000|2022-01-13 00:10:00|429.67|426.87|428.72|425.92|429.75|426.95|428.56|425.76|0
1642032900000|2022-01-13 00:15:00|428.64|425.84|429.11|426.31|429.27|426.47|428.32|425.52|0
1642033200000|2022-01-13 00:20:00|429.03|426.23|429.59|426.79|430.06|427.26|428.8|426|0
1642033500000|2022-01-13 00:25:00|429.5|426.7|429.43|426.63|430.06|427.26|429.19|426.39|0
1642033800000|2022-01-13 00:30:00|429.34|426.54|431.01|428.21|431.17|428.37|429.34|426.54|0
1642034100000|2022-01-13 00:35:00|431.17|428.37|430.69|427.89|431.17|428.37|430.53|427.73|0
1642034400000|2022-01-13 00:40:00|430.85|428.05|430.21|427.41|431.16|428.36|430.21|427.41|0
1642034700000|2022-01-13 00:45:00|430.37|427.57|430.37|427.57|431|428.2|430.37|427.57|0
1642035000000|2022-01-13 00:50:00|430.21|427.41|430.21|427.41|430.21|427.41|429.73|426.93|0
1642035300000|2022-01-13 00:55:00|430.13|427.33|429.41|426.61|430.21|427.41|429.41|426.61|0
1642035600000|2022-01-13 01:00:00|429.57|426.77|430.52|427.72|430.52|427.72|429.41|426.61|0
1642035900000|2022-01-13 01:05:00|430.36|427.56|431.31|428.51|431.79|428.99|430.36|427.56|0
1642036200000|2022-01-13 01:10:00|431.23|428.43|430.99|428.19|431.47|428.67|430.83|428.03|0
1642036500000|2022-01-13 01:15:00|430.83|428.03|429.25|426.45|431.15|428.35|429.25|426.45|0
1642036800000|2022-01-13 01:20:00|429.09|426.29|429.24|426.44|429.88|427.08|428.93|426.13|0
1642037100000|2022-01-13 01:25:00|429.16|426.36|429.4|426.6|429.72|426.92|428.84|426.04|0
1642037400000|2022-01-13 01:30:00|429.48|426.68|428.37|425.57|429.72|426.92|428.29|425.49|0
1642037700000|2022-01-13 01:35:00|428.45|425.65|428.76|425.96|429.47|426.67|427.82|425.02|0
1642038000000|2022-01-13 01:40:00|428.92|426.12|427.81|425.01|428.92|426.12|427.34|424.54|0
1642038300000|2022-01-13 01:45:00|427.65|424.85|426.7|423.9|427.81|425.01|426.39|423.59|0
1642038600000|2022-01-13 01:50:00|426.55|423.75|425.6|422.8|426.7|423.9|425.28|422.48|0
1642038900000|2022-01-13 01:55:00|424.97|422.17|422.6|419.8|425.28|422.48|421.74|418.94|0
1642039200000|2022-01-13 02:00:00|422.76|419.96|424.18|421.38|424.33|421.53|422.76|419.96|0
1642039500000|2022-01-13 02:05:00|424.09|421.29|424.17|421.37|424.33|421.53|423.86|421.06|0
1642039800000|2022-01-13 02:10:00|424.02|421.22|425.27|422.47|425.27|422.47|424.02|421.22|0
1642040100000|2022-01-13 02:15:00|425.43|422.63|425.11|422.31|426.06|423.26|424.8|422|0
1642040400000|2022-01-13 02:20:00|425.19|422.39|425.43|422.63|425.43|422.63|424.48|421.68|0
1642040700000|2022-01-13 02:25:00|425.27|422.47|425.66|422.86|425.9|423.1|425.27|422.47|0
1642041000000|2022-01-13 02:30:00|425.74|422.94|425.58|422.78|426.37|423.57|425.58|422.78|0
1642041300000|2022-01-13 02:35:00|425.74|422.94|426.21|423.41|426.37|423.57|425.58|422.78|0
1642041600000|2022-01-13 02:40:00|426.37|423.57|426.21|423.41|426.37|423.57|426.05|423.25|0
1642041900000|2022-01-13 02:45:00|426.12|423.32|426.52|423.72|427.07|424.27|426.05|423.25|0
1642042200000|2022-01-13 02:50:00|426.36|423.56|425.1|422.3|426.52|423.72|425.1|422.3|0
1642042500000|2022-01-13 02:55:00|425.26|422.46|425.57|422.77|426.04|423.24|425.26|422.46|0
1642042800000|2022-01-13 03:00:00|425.41|422.61|424.78|421.98|425.57|422.77|424.15|421.35|0
1642043100000|2022-01-13 03:05:00|424.62|421.82|423.83|421.03|424.78|421.98|423.2|420.4|0
1642043400000|2022-01-13 03:10:00|423.99|421.19|423.83|421.03|424.3|421.5|423.2|420.4|0
1642043700000|2022-01-13 03:15:00|423.67|420.87|424.14|421.34|424.3|421.5|423.51|420.71|0
1642044000000|2022-01-13 03:20:00|424.3|421.5|423.83|421.03|424.61|421.81|423.83|421.03|0
1642044300000|2022-01-13 03:25:00|423.9|421.1|422.25|419.45|424.14|421.34|422.09|419.29|0
1642044600000|2022-01-13 03:30:00|422.41|419.61|423.82|421.02|423.98|421.18|422.41|419.61|0
1642044900000|2022-01-13 03:35:00|423.9|421.1|423.66|420.86|423.98|421.18|423.19|420.39|0
1642045200000|2022-01-13 03:40:00|423.82|421.02|423.66|420.86|424.13|421.33|423.26|420.46|0
1642045500000|2022-01-13 03:45:00|423.58|420.78|423.66|420.86|423.97|421.17|423.34|420.54|0
1642045800000|2022-01-13 03:50:00|423.82|421.02|424.13|421.33|424.2|421.4|423.19|420.39|0
1642046100000|2022-01-13 03:55:00|424.29|421.49|424.6|421.8|424.6|421.8|423.97|421.17|0
1642046400000|2022-01-13 04:00:00|424.67|421.87|425.07|422.27|425.38|422.58|424.6|421.8|0
1642046700000|2022-01-13 04:05:00|425.38|422.58|425.54|422.74|425.86|423.06|425.38|422.58|0
1642047000000|2022-01-13 04:10:00|425.38|422.58|425.22|422.42|425.46|422.66|425.06|422.26|0
1642047300000|2022-01-13 04:15:00|425.38|422.58|425.53|422.73|426.17|423.37|425.38|422.58|0
1642047600000|2022-01-13 04:20:00|425.69|422.89|425.77|422.97|425.77|422.97|425.53|422.73|0
1642047900000|2022-01-13 04:25:00|425.69|422.89|426|423.2|426|423.2|425.53|422.73|0
1642048200000|2022-01-13 04:30:00|425.85|423.05|424.74|421.94|425.85|423.05|424.74|421.94|0
1642048500000|2022-01-13 04:35:00|424.82|422.02|425.21|422.41|425.37|422.57|424.74|421.94|0
1642048800000|2022-01-13 04:40:00|425.29|422.49|425.37|422.57|425.53|422.73|425.21|422.41|0
1642049100000|2022-01-13 04:45:00|425.21|422.41|425.52|422.72|425.68|422.88|425.05|422.25|0
1642049400000|2022-01-13 04:50:00|425.68|422.88|425.84|423.04|426.15|423.35|425.68|422.88|0
1642049700000|2022-01-13 04:55:00|425.99|423.19|425.68|422.88|426.31|423.51|425.68|422.88|0
1642050000000|2022-01-13 05:00:00|425.83|423.03|426.46|423.66|426.62|423.82|425.68|422.88|0
1642050300000|2022-01-13 05:05:00|426.54|423.74|425.2|422.4|426.54|423.74|424.88|422.08|0
1642050600000|2022-01-13 05:10:00|425.04|422.24|423.94|421.14|425.2|422.4|423.94|421.14|0
1642050900000|2022-01-13 05:15:00|423.78|420.98|423.54|420.74|424.41|421.61|423.31|420.51|0
1642051200000|2022-01-13 05:20:00|423.46|420.66|423.77|420.97|423.77|420.97|423.3|420.5|0
1642051500000|2022-01-13 05:25:00|423.85|421.05|423.38|420.58|423.93|421.13|423.14|420.34|0
1642051800000|2022-01-13 05:30:00|423.46|420.66|423.3|420.5|423.77|420.97|422.83|420.03|0
1642052100000|2022-01-13 05:35:00|423.37|420.57|423.61|420.81|424.24|421.44|423.37|420.57|0
1642052400000|2022-01-13 05:40:00|423.77|420.97|423.14|420.34|423.77|420.97|422.67|419.87|0
1642052700000|2022-01-13 05:45:00|422.98|420.18|423.29|420.49|423.61|420.81|422.51|419.71|0
1642053000000|2022-01-13 05:50:00|423.37|420.57|424.23|421.43|424.55|421.75|423.13|420.33|0
1642053300000|2022-01-13 05:55:00|424.08|421.28|423.29|420.49|424.08|421.28|422.82|420.02|0
1642053600000|2022-01-13 06:00:00|423.76|420.96|423.76|420.96|424.46|421.66|422.73|419.93|0
1642053900000|2022-01-13 06:05:00|423.83|421.03|425.17|422.37|425.65|422.85|423.83|421.03|0
1642054200000|2022-01-13 06:10:00|425.01|422.21|425.64|422.84|426.43|423.63|425.01|422.21|0
1642054500000|2022-01-13 06:15:00|425.8|423|426.9|424.1|427.06|424.26|425.56|422.76|0
1642054800000|2022-01-13 06:20:00|426.98|424.18|426.9|424.1|427.69|424.89|426.66|423.86|0
1642055100000|2022-01-13 06:25:00|426.74|423.94|426.43|423.63|426.9|424.1|425.95|423.15|0
1642055400000|2022-01-13 06:30:00|426.27|423.47|427.37|424.57|427.53|424.73|425.95|423.15|0
1642055700000|2022-01-13 06:35:00|427.53|424.73|427.13|424.33|427.53|424.73|426.89|424.09|0
1642056000000|2022-01-13 06:40:00|427.21|424.41|426.1|423.3|427.21|424.41|425.95|423.15|0
1642056300000|2022-01-13 06:45:00|426.18|423.38|425.79|422.99|426.26|423.46|425.63|422.83|0
1642056600000|2022-01-13 06:50:00|425.94|423.14|424.52|421.72|425.94|423.14|424.44|421.64|0
1642056900000|2022-01-13 06:55:00|424.68|421.88|424.99|422.19|425.31|422.51|424.52|421.72|0
1642057200000|2022-01-13 07:00:00|424.68|421.88|423.1|420.3|425.31|422.51|422.79|419.99|0
1642057500000|2022-01-13 07:05:00|423.26|420.46|423.89|421.09|423.89|421.09|422.32|419.52|0
1642057800000|2022-01-13 07:10:00|423.57|420.77|423.73|420.93|424.2|421.4|423.1|420.3|0
1642058100000|2022-01-13 07:15:00|423.57|420.77|423.25|420.45|424.36|421.56|422.94|420.14|0
1642058400000|2022-01-13 07:20:00|423.41|420.61|423.09|420.29|423.72|420.92|422.94|420.14|0
1642058700000|2022-01-13 07:25:00|423.25|420.45|421.09|418.29|424.04|421.24|420.31|417.51|0
1642059000000|2022-01-13 07:30:00|420.94|418.14|421.41|418.61|421.72|418.92|420.94|418.14|0
1642059300000|2022-01-13 07:35:00|421.56|418.76|421.72|418.92|421.72|418.92|420.3|417.5|0
1642059600000|2022-01-13 07:40:00|421.79|418.99|420.93|418.13|422.03|419.23|420.93|418.13|0
1642059900000|2022-01-13 07:45:00|420.77|417.97|421.4|418.6|421.72|418.92|420.77|417.97|0
1642060200000|2022-01-13 07:50:00|421.24|418.44|421.08|418.28|421.56|418.76|421.08|418.28|0
1642060500000|2022-01-13 07:55:00|420.93|418.13|422.1|419.3|422.34|419.54|420.77|417.97|0
1642060800000|2022-01-13 08:00:00|422.18|419.38|422.81|420.01|423.36|420.56|421.24|418.44|0
1642061100000|2022-01-13 08:05:00|422.61|420.21|424.74|422.34|424.98|422.58|422.14|419.74|0
1642061400000|2022-01-13 08:10:00|424.9|422.5|426.24|423.84|426.72|424.32|424.82|422.42|0
1642061700000|2022-01-13 08:15:00|426.56|424.16|426|423.6|427.35|424.95|425.29|422.89|0
1642062000000|2022-01-13 08:20:00|425.93|423.53|428.14|425.74|428.14|425.74|425.61|423.21|0
1642062300000|2022-01-13 08:25:00|428.3|425.9|429.25|426.85|429.41|427.01|427.35|424.95|0
1642062600000|2022-01-13 08:30:00|429.41|427.01|428.93|426.53|430.69|428.29|428.78|426.38|0
1642062900000|2022-01-13 08:35:00|428.85|426.45|427.82|425.42|428.85|426.45|427.34|424.94|0
1642063200000|2022-01-13 08:40:00|427.74|425.34|428.61|426.21|428.85|426.45|427.5|425.1|0
1642063500000|2022-01-13 08:45:00|428.45|426.05|428.05|425.65|429.41|427.01|427.97|425.57|0
1642063800000|2022-01-13 08:50:00|428.21|425.81|426.54|424.14|428.29|425.89|426.54|424.14|0
1642064100000|2022-01-13 08:55:00|426.39|423.99|426.54|424.14|427.18|424.78|426.23|423.83|0
1642064400000|2022-01-13 09:00:00|426.7|424.3|424.96|422.56|427.09|424.69|424.64|422.24|0
1642064700000|2022-01-13 09:05:00|425.27|422.87|426.14|423.74|426.38|423.98|425.11|422.71|0
1642065000000|2022-01-13 09:10:00|425.59|423.19|425.03|422.63|425.98|423.58|424.79|422.39|0
1642065300000|2022-01-13 09:15:00|424.79|422.39|425.27|422.87|425.27|422.87|424.16|421.76|0
1642065600000|2022-01-13 09:20:00|425.11|422.71|426.06|423.66|426.37|423.97|425.11|422.71|0
1642065900000|2022-01-13 09:25:00|425.97|423.57|426.85|424.45|427.01|424.61|425.74|423.34|0
1642066200000|2022-01-13 09:30:00|426.92|424.52|427.08|424.68|427.32|424.92|426.69|424.29|0
1642066500000|2022-01-13 09:35:00|426.92|424.52|427.32|424.92|427.48|425.08|426.76|424.36|0
1642066800000|2022-01-13 09:40:00|427.16|424.76|427.47|425.07|427.79|425.39|426.84|424.44|0
1642067100000|2022-01-13 09:45:00|427.39|424.99|426.36|423.96|427.47|425.07|426.2|423.8|0
1642067400000|2022-01-13 09:50:00|426.05|423.65|427.07|424.67|427.63|425.23|426.04|423.64|0
1642067700000|2022-01-13 09:55:00|426.99|424.59|427.79|425.39|427.79|425.39|426.52|424.12|0
1642068000000|2022-01-13 10:00:00|427.94|425.54|427.62|425.22|428.26|425.86|427.47|425.07|0
1642068300000|2022-01-13 10:05:00|427.47|425.07|428.26|425.86|428.42|426.02|427.47|425.07|0
1642068600000|2022-01-13 10:10:00|428.1|425.7|428.1|425.7|428.73|426.33|428.1|425.7|0
1642068900000|2022-01-13 10:15:00|427.94|425.54|428.89|426.49|428.89|426.49|427.94|425.54|0
1642069200000|2022-01-13 10:20:00|428.73|426.33|428.73|426.33|429.37|426.97|428.25|425.85|0
1642069500000|2022-01-13 10:25:00|428.65|426.25|429.68|427.28|430.32|427.92|428.57|426.17|0
1642069800000|2022-01-13 10:30:00|429.52|427.12|430|427.6|430.79|428.39|429.36|426.96|0
1642070100000|2022-01-13 10:35:00|429.84|427.44|429.99|427.59|430.31|427.91|429.68|427.28|0
1642070400000|2022-01-13 10:40:00|430.15|427.75|430.79|428.39|431.11|428.71|429.99|427.59|0
1642070700000|2022-01-13 10:45:00|430.95|428.55|430.15|427.75|431.27|428.87|430.15|427.75|0
1642071000000|2022-01-13 10:50:00|430.31|427.91|429.51|427.11|430.31|427.91|429.03|426.63|0
1642071300000|2022-01-13 10:55:00|429.35|426.95|429.67|427.27|429.99|427.59|429.19|426.79|0
1642071600000|2022-01-13 11:00:00|429.99|427.59|430.94|428.54|430.94|428.54|429.67|427.27|0
1642071900000|2022-01-13 11:05:00|430.78|428.38|430.78|428.38|430.85|428.45|430.14|427.74|0
1642072200000|2022-01-13 11:10:00|430.94|428.54|430.78|428.38|431.41|429.01|430.46|428.06|0
1642072500000|2022-01-13 11:15:00|430.62|428.22|429.98|427.58|431.73|429.33|429.98|427.58|0
1642072800000|2022-01-13 11:20:00|429.66|427.26|429.18|426.78|430.14|427.74|429.18|426.78|0
1642073100000|2022-01-13 11:25:00|429.02|426.62|428.06|425.66|429.02|426.62|427.91|425.51|0
1642073400000|2022-01-13 11:30:00|428.22|425.82|428.86|426.46|429.18|426.78|427.91|425.51|0
1642073700000|2022-01-13 11:35:00|428.7|426.3|428.85|426.45|429.17|426.77|428.38|425.98|0
1642074000000|2022-01-13 11:40:00|428.7|426.3|428.69|426.29|429.01|426.61|428.38|425.98|0
1642074300000|2022-01-13 11:45:00|428.85|426.45|428.53|426.13|429.01|426.61|428.22|425.82|0
1642074600000|2022-01-13 11:50:00|428.45|426.05|427.9|425.5|428.69|426.29|427.74|425.34|0
1642074900000|2022-01-13 11:55:00|427.74|425.34|426.78|424.38|427.89|425.49|426.62|424.22|0
1642075200000|2022-01-13 12:00:00|426.62|424.22|427.73|425.33|428.69|426.29|426.62|424.22|0
1642075500000|2022-01-13 12:05:00|427.57|425.17|431.66|429.26|431.82|429.42|427.1|424.7|0
1642075800000|2022-01-13 12:10:00|431.51|429.11|432.53|430.13|432.93|430.53|431.51|429.11|0
1642076100000|2022-01-13 12:15:00|432.46|430.06|432.05|429.65|432.46|430.06|431.66|429.26|0
1642076400000|2022-01-13 12:20:00|431.98|429.58|432.61|430.21|432.77|430.37|430.87|428.47|0
1642076700000|2022-01-13 12:25:00|432.69|430.29|433.09|430.69|433.09|430.69|432.61|430.21|0
1642077000000|2022-01-13 12:30:00|433.08|430.68|433.08|430.68|433.08|430.68|431.97|429.57|0
1642077300000|2022-01-13 12:35:00|432.92|430.52|432.92|430.52|433.24|430.84|432.45|430.05|0
1642077600000|2022-01-13 12:40:00|432.76|430.36|433.71|431.31|433.87|431.47|432.76|430.36|0
1642077900000|2022-01-13 12:45:00|433.79|431.39|433.71|431.31|434.03|431.63|433.55|431.15|0
1642078200000|2022-01-13 12:50:00|433.87|431.47|432.76|430.36|433.87|431.47|432.6|430.2|0
1642078500000|2022-01-13 12:55:00|432.6|430.2|433.07|430.67|433.47|431.07|432.6|430.2|0
1642078800000|2022-01-13 13:00:00|432.91|430.51|432.12|429.72|433.71|431.31|431.64|429.24|0
1642079100000|2022-01-13 13:05:00|432.28|429.88|431.8|429.4|432.59|430.19|431.32|428.92|0
1642079400000|2022-01-13 13:10:00|431.96|429.56|432.91|430.51|432.91|430.51|431.64|429.24|0
1642079700000|2022-01-13 13:15:00|432.75|430.35|433.22|430.82|433.7|431.3|432.43|430.03|0
1642080000000|2022-01-13 13:20:00|433.38|430.98|433.7|431.3|434.17|431.77|432.9|430.5|0
1642080300000|2022-01-13 13:25:00|433.86|431.46|433.38|430.98|434.17|431.77|433.38|430.98|0
1642080600000|2022-01-13 13:30:00|433.22|430.82|436.88|434.48|437.84|435.44|432.82|430.42|0
1642080900000|2022-01-13 13:35:00|436.56|434.16|436.08|433.68|438.8|436.4|435.44|433.04|0
1642081200000|2022-01-13 13:40:00|436.24|433.84|435.92|433.52|436.24|433.84|435.28|432.88|0
1642081500000|2022-01-13 13:45:00|436.08|433.68|436.39|433.99|437.04|434.64|435.92|433.52|0
1642081800000|2022-01-13 13:50:00|436.55|434.15|437.99|435.59|437.99|435.59|436.39|433.99|0
1642082100000|2022-01-13 13:55:00|437.83|435.43|437.67|435.27|438.63|436.23|437.03|434.63|0
1642082400000|2022-01-13 14:00:00|437.83|435.43|438.3|435.9|438.31|435.91|437.51|435.11|0
1642082700000|2022-01-13 14:05:00|438.46|436.06|439.42|437.02|439.42|437.02|438.3|435.9|0
1642083000000|2022-01-13 14:10:00|439.58|437.18|438.46|436.06|439.9|437.5|437.98|435.58|0
1642083300000|2022-01-13 14:15:00|438.3|435.9|437.82|435.42|438.78|436.38|437.5|435.1|0
1642083600000|2022-01-13 14:20:00|437.66|435.26|438.14|435.74|438.78|436.38|437.66|435.26|0
1642083900000|2022-01-13 14:25:00|438.3|435.9|438.61|436.21|439.26|436.86|438.3|435.9|0
1642084200000|2022-01-13 14:30:00|438.93|436.53|438.13|435.73|441.82|439.42|437.02|434.62|0
1642084500000|2022-01-13 14:35:00|437.97|435.57|441.26|438.86|441.42|439.02|436.14|433.74|0
1642084800000|2022-01-13 14:40:00|441.74|439.34|439.65|437.25|442.38|439.98|436.94|434.54|0
1642085100000|2022-01-13 14:45:00|439.98|437.58|439.81|437.41|440.3|437.9|438.05|435.65|0
1642085400000|2022-01-13 14:50:00|439.97|437.57|439.33|436.93|440.61|438.21|437.73|435.33|0
1642085700000|2022-01-13 14:55:00|439.17|436.77|439.65|437.25|443.18|440.78|439.17|436.77|0
1642086000000|2022-01-13 15:00:00|439.97|437.57|436.13|433.73|440.93|438.53|435.97|433.57|0
1642086300000|2022-01-13 15:05:00|436.29|433.89|435.01|432.61|436.93|434.53|434.53|432.13|0
1642086600000|2022-01-13 15:10:00|434.69|432.29|432.47|430.07|434.69|432.29|432.31|429.91|0
1642086900000|2022-01-13 15:15:00|432.15|429.75|429.29|426.89|432.94|430.54|428.26|425.86|0
1642087200000|2022-01-13 15:20:00|429.77|427.37|431.03|428.63|431.51|429.11|429.45|427.05|0
1642087500000|2022-01-13 15:25:00|430.72|428.32|432.3|429.9|432.3|429.9|428.82|426.42|0
1642087800000|2022-01-13 15:30:00|432.14|429.74|428.81|426.41|433.73|431.33|427.55|425.15|0
1642088100000|2022-01-13 15:35:00|429.13|426.73|428.65|426.25|430.24|427.84|427.07|424.67|0
1642088400000|2022-01-13 15:40:00|428.33|425.93|427.38|424.98|430.07|427.67|427.23|424.83|0
1642088700000|2022-01-13 15:45:00|427.7|425.3|427.86|425.46|430.23|427.83|426.12|423.72|0
1642089000000|2022-01-13 15:50:00|427.7|425.3|419.31|416.91|427.7|425.3|418.02|415.62|0
1642089300000|2022-01-13 15:55:00|419.79|417.39|422.46|420.06|423.09|420.69|419.79|417.39|0
1642089600000|2022-01-13 16:00:00|422.3|419.9|421.98|419.58|424.67|422.27|419.31|416.91|0
1642089900000|2022-01-13 16:05:00|421.83|419.43|422.93|420.53|424.66|422.26|421.04|418.64|0
1642090200000|2022-01-13 16:10:00|422.77|420.37|419.78|417.38|422.77|420.37|419.15|416.75|0
1642090500000|2022-01-13 16:15:00|419.93|417.53|420.25|417.85|422.45|420.05|419.62|417.22|0
1642090800000|2022-01-13 16:20:00|420.4|418|425.92|423.52|426.24|423.84|419.93|417.53|0
1642091100000|2022-01-13 16:25:00|426.08|423.68|428.61|426.21|429.09|426.69|425.6|423.2|0
1642091400000|2022-01-13 16:30:00|428.46|426.06|428.14|425.74|429.41|427.01|426.87|424.47|0
1642091700000|2022-01-13 16:35:00|427.98|425.58|430.36|427.96|430.52|428.12|427.98|425.58|0
1642092000000|2022-01-13 16:40:00|430.2|427.8|429.72|427.32|430.83|428.43|429.4|427|0
1642092300000|2022-01-13 16:45:00|429.88|427.48|429.93|427.53|432.49|430.09|428.92|426.52|0
1642092600000|2022-01-13 16:50:00|429.77|427.37|431.04|428.64|431.2|428.8|428.18|425.78|0
1642092900000|2022-01-13 16:55:00|430.88|428.48|429.29|426.89|430.88|428.48|428.97|426.57|0
1642093200000|2022-01-13 17:00:00|429.13|426.73|423.44|421.04|429.13|426.73|422.97|420.57|0
1642093500000|2022-01-13 17:05:00|423.12|420.72|424.38|421.98|425.01|422.61|422.65|420.25|0
1642093800000|2022-01-13 17:10:00|424.54|422.14|420.76|418.36|424.54|422.14|420.76|418.36|0
1642094100000|2022-01-13 17:15:00|420.6|418.2|412.32|409.92|420.6|418.2|410.93|408.53|0
1642094400000|2022-01-13 17:20:00|411.86|409.46|409.99|407.59|411.86|409.46|406.28|403.88|0
1642094700000|2022-01-13 17:25:00|409.84|407.44|409.37|406.97|411.54|409.14|408.6|406.2|0
1642095000000|2022-01-13 17:30:00|408.75|406.35|413.36|410.96|413.52|411.12|405.97|403.57|0
1642095300000|2022-01-13 17:35:00|413.21|410.81|414.43|412.03|416.14|413.74|411.79|409.39|0
1642095600000|2022-01-13 17:40:00|414.74|412.34|411.62|409.22|414.74|412.34|411.62|409.22|0
1642095900000|2022-01-13 17:45:00|411.77|409.37|408.06|405.66|413.79|411.39|406.99|404.59|0
1642096200000|2022-01-13 17:50:00|407.76|405.36|407.06|404.66|410.07|407.67|404.07|401.67|0
1642096500000|2022-01-13 17:55:00|407.37|404.97|410.16|407.76|410.16|407.76|407.37|404.97|0
1642096800000|2022-01-13 18:00:00|410|407.6|410.93|408.53|411.55|409.15|406.22|403.82|0
1642097100000|2022-01-13 18:05:00|410.31|407.91|413.41|411.01|415.12|412.72|410.15|407.75|0
1642097400000|2022-01-13 18:10:00|413.25|410.85|412.47|410.07|414.34|411.94|410.84|408.44|0
1642097700000|2022-01-13 18:15:00|412.78|410.38|412.94|410.54|415.12|412.72|411.85|409.45|0
1642098000000|2022-01-13 18:20:00|413.09|410.69|416.36|413.96|417.61|415.21|412.01|409.61|0
1642098300000|2022-01-13 18:25:00|416.51|414.11|415.58|413.18|417.45|415.05|412.93|410.53|0
1642098600000|2022-01-13 18:30:00|415.26|412.86|413.24|410.84|415.26|412.86|412.93|410.53|0
1642098900000|2022-01-13 18:35:00|413.4|411|414.02|411.62|414.79|412.39|411.22|408.82|0
1642099200000|2022-01-13 18:40:00|413.7|411.3|412|409.6|413.7|411.3|411.38|408.98|0
1642099500000|2022-01-13 18:45:00|412.15|409.75|414.01|411.61|414.48|412.08|411.84|409.44|0
1642099800000|2022-01-13 18:50:00|413.86|411.46|414.16|411.76|414.48|412.08|412.61|410.21|0
1642100100000|2022-01-13 18:55:00|414.32|411.92|416.5|414.1|416.65|414.25|413.85|411.45|0
1642100400000|2022-01-13 19:00:00|416.34|413.94|418.37|415.97|419.78|417.38|415.41|413.01|0
1642100700000|2022-01-13 19:05:00|418.53|416.13|415.62|413.22|418.68|416.28|414.16|411.76|0
1642101000000|2022-01-13 19:10:00|415.46|413.06|412.81|410.41|415.46|413.06|412.65|410.25|0
1642101300000|2022-01-13 19:15:00|413.28|410.88|409.08|406.68|413.59|411.19|407.53|405.13|0
1642101600000|2022-01-13 19:20:00|409.23|406.83|409.23|406.83|410.01|407.61|407.68|405.28|0
1642101900000|2022-01-13 19:25:00|409|406.6|407.42|405.02|409.39|406.99|404.5|402.1|0
1642102200000|2022-01-13 19:30:00|407.26|404.86|407.57|405.17|408.04|405.64|404.33|401.93|0
1642102500000|2022-01-13 19:35:00|407.73|405.33|403.56|401.16|408.03|405.63|403.56|401.16|0
1642102800000|2022-01-13 19:40:00|403.71|401.31|405.87|403.47|406.64|404.24|403.41|401.01|0
1642103100000|2022-01-13 19:45:00|405.71|403.31|404.02|401.62|406.95|404.55|403.86|401.46|0
1642103400000|2022-01-13 19:50:00|404.17|401.77|406.02|403.62|406.48|404.08|403.4|401|0
1642103700000|2022-01-13 19:55:00|405.86|403.46|406.79|404.39|408.18|405.78|405.86|403.46|0
1642104000000|2022-01-13 20:00:00|406.02|403.62|400.17|397.77|406.02|403.62|399.1|396.7|0
1642104300000|2022-01-13 20:05:00|400.79|398.39|401.23|398.83|402.55|400.15|398.61|396.21|0
1642104600000|2022-01-13 20:10:00|401.08|398.68|400|397.6|401.69|399.29|398.02|395.62|0
1642104900000|2022-01-13 20:15:00|399.85|397.45|401.53|399.13|402.91|400.51|398.33|395.93|0
1642105200000|2022-01-13 20:20:00|401.38|398.98|399.39|396.99|402.45|400.05|397.87|395.47|0
1642105500000|2022-01-13 20:25:00|399.08|396.68|401.53|399.13|401.83|399.43|398.47|396.07|0
1642105800000|2022-01-13 20:30:00|402.14|399.74|402.29|399.89|403.98|401.58|400.37|397.97|0
1642106100000|2022-01-13 20:35:00|401.52|399.12|395.27|392.87|401.83|399.43|395.12|392.72|0
1642106400000|2022-01-13 20:40:00|396.03|393.63|395.58|393.18|397.71|395.31|395.27|392.87|0
1642106700000|2022-01-13 20:45:00|395.12|392.72|391.33|388.93|396.03|393.63|390.73|388.33|0
1642107000000|2022-01-13 20:50:00|391.49|389.09|388.02|385.62|391.64|389.24|386.97|384.57|0
1642107300000|2022-01-13 20:55:00|387.42|385.02|392.24|389.84|392.39|389.99|385.47|383.07|0
1642107600000|2022-01-13 21:00:00|393.14|390.74|390.27|387.87|394.36|391.96|389.22|386.82|0
1642107900000|2022-01-13 21:05:00|390.72|388.32|390.12|387.72|391.93|389.53|389.22|386.82|0
1642108200000|2022-01-13 21:10:00|390.27|387.87|391.17|388.77|392.08|389.68|389.06|386.66|0
1642108500000|2022-01-13 21:15:00|390.17|387.37|390.16|387.36|391.52|388.72|389.71|386.91|0
1642108800000|2022-01-13 21:20:00|390.47|387.67|389.86|387.06|390.47|387.67|389.56|386.76|0
1642109100000|2022-01-13 21:25:00|390.01|387.21|388.5|385.7|390.76|387.96|387.98|385.18|0
1642109400000|2022-01-13 21:30:00|388.65|385.85|390.31|387.51|390.31|387.51|388.05|385.25|0
1642109700000|2022-01-13 21:35:00|390.23|387.43|390.61|387.81|391.13|388.33|390.01|387.21|0
1642110000000|2022-01-13 21:40:00|390.76|387.96|390.61|387.81|391.43|388.63|390.3|387.5|0
1642110300000|2022-01-13 21:45:00|390.68|387.88|389.92|387.12|391.21|388.41|389.4|386.6|0
1642110600000|2022-01-13 21:50:00|390|387.2|390.9|388.1|390.9|388.1|389.7|386.9|0
1642110900000|2022-01-13 21:55:00|390.75|387.95|391.58|388.78|391.66|388.86|390.75|387.95|0
1642111200000|2022-01-13 22:00:00|391.79|388.99|391.74|388.94|391.79|388.99|391.55|388.75|0
1642111500000|2022-01-13 22:05:00|391.72|388.92|391.77|388.97|391.97|389.17|391.65|388.85|0
1642111800000|2022-01-13 22:10:00|391.76|388.96|391.76|388.96|391.76|388.96|391.74|388.94|0
1642112100000|2022-01-13 22:15:00|391.78|388.98|391.45|388.65|391.78|388.98|391.37|388.57|0
1642112400000|2022-01-13 22:20:00|391.43|388.63|391.37|388.57|391.5|388.7|391.32|388.52|0
1642112700000|2022-01-13 22:25:00|391.38|388.58|391.36|388.56|391.38|388.58|391.36|388.56|0
1642113000000|2022-01-13 22:30:00|391.38|388.58|391.36|388.56|391.6|388.8|391.27|388.47|0
1642113300000|2022-01-13 22:35:00|391.38|388.58|391.38|388.58|391.38|388.58|391.31|388.51|0
1642113600000|2022-01-13 22:40:00|391.47|388.67|391.47|388.67|391.55|388.75|391.38|388.58|0
1642113900000|2022-01-13 22:45:00|391.49|388.69|391.51|388.71|391.51|388.71|391.42|388.62|0
1642114200000|2022-01-13 22:50:00|391.57|388.77|391.72|388.92|391.77|388.97|391.57|388.77|0
1642114500000|2022-01-13 22:55:00|391.7|388.9|391.79|388.99|391.99|389.19|391.7|388.9|0
1642114800000|2022-01-13 23:00:00|393.06|390.26|393.74|390.94|394.42|391.62|392.99|390.19|0
1642115100000|2022-01-13 23:05:00|393.44|390.64|393.29|390.49|393.74|390.94|392.23|389.43|0
1642115400000|2022-01-13 23:10:00|393.51|390.71|394.04|391.24|394.35|391.55|393.14|390.34|0
1642115700000|2022-01-13 23:15:00|393.89|391.09|392.45|389.65|393.89|391.09|392.38|389.58|0
1642116000000|2022-01-13 23:20:00|392.22|389.42|393.13|390.33|393.74|390.94|392.22|389.42|0
1642116300000|2022-01-13 23:25:00|393.2|390.4|392.29|389.49|393.2|390.4|391.92|389.12|0
1642116600000|2022-01-13 23:30:00|392.37|389.57|392.97|390.17|393.43|390.63|392.22|389.42|0
1642116900000|2022-01-13 23:35:00|392.82|390.02|392.82|390.02|393.05|390.25|391.91|389.11|0
1642117200000|2022-01-13 23:40:00|392.89|390.09|393.12|390.32|393.58|390.78|392.44|389.64|0
1642117500000|2022-01-13 23:45:00|392.97|390.17|393.95|391.15|394.03|391.23|392.82|390.02|0
1642117800000|2022-01-13 23:50:00|393.88|391.08|393.42|390.62|393.88|391.08|392.81|390.01|0
1642118100000|2022-01-13 23:55:00|393.34|390.54|393.42|390.62|393.42|390.62|392.36|389.56|0
1642118400000|2022-01-14 00:00:00|393.11|390.31|388.14|385.34|393.72|390.92|386.63|383.83|0
1642118700000|2022-01-14 00:05:00|387.68|384.88|390.69|387.89|390.84|388.04|387.68|384.88|0
1642119000000|2022-01-14 00:10:00|390.39|387.59|391.75|388.95|392.05|389.25|390.39|387.59|0
1642119300000|2022-01-14 00:15:00|391.6|388.8|392.95|390.15|394.01|391.21|391.14|388.34|0
1642119600000|2022-01-14 00:20:00|392.8|390|392.87|390.07|393.1|390.3|391.89|389.09|0
1642119900000|2022-01-14 00:25:00|392.8|390|392.42|389.62|393.25|390.45|391.74|388.94|0
1642120200000|2022-01-14 00:30:00|392.34|389.54|391.29|388.49|392.72|389.92|391.13|388.33|0
1642120500000|2022-01-14 00:35:00|391.21|388.41|392.34|389.54|394.31|391.51|391.13|388.33|0
1642120800000|2022-01-14 00:40:00|392.19|389.39|393.55|390.75|393.92|391.12|391.13|388.33|0
1642121100000|2022-01-14 00:45:00|393.77|390.97|390.52|387.72|393.77|390.97|390.22|387.42|0
1642121400000|2022-01-14 00:50:00|390.37|387.57|392.41|389.61|392.49|389.69|389.92|387.12|0
1642121700000|2022-01-14 00:55:00|392.64|389.84|392.94|390.14|393.09|390.29|392.18|389.38|0
1642122000000|2022-01-14 01:00:00|392.86|390.06|393.99|391.19|394.75|391.95|392.18|389.38|0
1642122300000|2022-01-14 01:05:00|394.15|391.35|393.99|391.19|394.15|391.35|392.93|390.13|0
1642122600000|2022-01-14 01:10:00|394.22|391.42|392.78|389.98|394.37|391.57|392.48|389.68|0
1642122900000|2022-01-14 01:15:00|392.85|390.05|391.27|388.47|392.93|390.13|391.12|388.32|0
1642123200000|2022-01-14 01:20:00|390.96|388.16|392.02|389.22|392.32|389.52|390.21|387.41|0
1642123500000|2022-01-14 01:25:00|392.09|389.29|390.28|387.48|392.17|389.37|390.05|387.25|0
1642123800000|2022-01-14 01:30:00|390.36|387.56|389.9|387.1|390.88|388.08|389.15|386.35|0
1642124100000|2022-01-14 01:35:00|390.2|387.4|391.26|388.46|392.16|389.36|389.9|387.1|0
1642124400000|2022-01-14 01:40:00|391.41|388.61|388.69|385.89|391.71|388.91|388.54|385.74|0
1642124700000|2022-01-14 01:45:00|388.24|385.44|389.14|386.34|389.74|386.94|387.04|384.24|0
1642125000000|2022-01-14 01:50:00|389.29|386.49|388.91|386.11|389.29|386.49|388.09|385.29|0
1642125300000|2022-01-14 01:55:00|388.84|386.04|388.39|385.59|389.29|386.49|387.33|384.53|0
1642125600000|2022-01-14 02:00:00|388.54|385.74|388.68|385.88|389.59|386.79|387.48|384.68|0
1642125900000|2022-01-14 02:05:00|388.99|386.19|388|385.2|389.29|386.49|388|385.2|0
1642126200000|2022-01-14 02:10:00|387.93|385.13|383.88|381.08|388.23|385.43|383.58|380.78|0
1642126500000|2022-01-14 02:15:00|383.73|380.93|383.58|380.78|384.63|381.83|382.84|380.04|0
1642126800000|2022-01-14 02:20:00|383.43|380.63|384.77|381.97|385.67|382.87|383.43|380.63|0
1642127100000|2022-01-14 02:25:00|384.92|382.12|385.97|383.17|386.19|383.39|384.62|381.82|0
1642127400000|2022-01-14 02:30:00|386.12|383.32|387.02|384.22|387.39|384.59|386.12|383.32|0
1642127700000|2022-01-14 02:35:00|387.17|384.37|387.77|384.97|387.77|384.97|387.17|384.37|0
1642128000000|2022-01-14 02:40:00|388.07|385.27|389.19|386.39|389.27|386.47|388.07|385.27|0
1642128300000|2022-01-14 02:45:00|389.12|386.32|388.06|385.26|389.57|386.77|387.99|385.19|0
1642128600000|2022-01-14 02:50:00|388.21|385.41|388.81|386.01|389.26|386.46|388.21|385.41|0
1642128900000|2022-01-14 02:55:00|388.96|386.16|389.86|387.06|389.86|387.06|388.81|386.01|0
1642129200000|2022-01-14 03:00:00|389.71|386.91|388.13|385.33|390.01|387.21|388.06|385.26|0
1642129500000|2022-01-14 03:05:00|388.06|385.26|390.46|387.66|391.37|388.57|388.06|385.26|0
1642129800000|2022-01-14 03:10:00|390.31|387.51|389.41|386.61|391.22|388.42|388.8|386|0
1642130100000|2022-01-14 03:15:00|389.26|386.46|389.55|386.75|389.71|386.91|388.87|386.07|0
1642130400000|2022-01-14 03:20:00|389.63|386.83|389.25|386.45|389.86|387.06|388.65|385.85|0
1642130700000|2022-01-14 03:25:00|389.1|386.3|388.5|385.7|389.85|387.05|388.5|385.7|0
1642131000000|2022-01-14 03:30:00|388.35|385.55|387.51|384.71|388.95|386.15|386.84|384.04|0
1642131300000|2022-01-14 03:35:00|387.59|384.79|387.74|384.94|388.34|385.54|387.14|384.34|0
1642131600000|2022-01-14 03:40:00|387.89|385.09|386.54|383.74|387.89|385.09|386.24|383.44|0
1642131900000|2022-01-14 03:45:00|386.39|383.59|387.14|384.34|387.29|384.49|386.09|383.29|0
1642132200000|2022-01-14 03:50:00|387.21|384.41|386.98|384.18|387.21|384.41|386.46|383.66|0
1642132500000|2022-01-14 03:55:00|387.06|384.26|387.73|384.93|388.49|385.69|387.06|384.26|0
1642132800000|2022-01-14 04:00:00|388.1|385.3|389.84|387.04|390.44|387.64|388.1|385.3|0
1642133100000|2022-01-14 04:05:00|389.99|387.19|391.34|388.54|391.8|389|389.99|387.19|0
1642133400000|2022-01-14 04:10:00|391.64|388.84|391.49|388.69|392.1|389.3|391.26|388.46|0
1642133700000|2022-01-14 04:15:00|391.41|388.61|391.11|388.31|391.79|388.99|390.96|388.16|0
1642134000000|2022-01-14 04:20:00|391.04|388.24|393.91|391.11|394.06|391.26|391.04|388.24|0
1642134300000|2022-01-14 04:25:00|394.06|391.26|393.45|390.65|394.21|391.41|393.3|390.5|0
1642134600000|2022-01-14 04:30:00|393.52|390.72|392.84|390.04|393.75|390.95|392.54|389.74|0
1642134900000|2022-01-14 04:35:00|392.76|389.96|392.08|389.28|392.99|390.19|391.93|389.13|0
1642135200000|2022-01-14 04:40:00|391.93|389.13|392.15|389.35|392.15|389.35|391.78|388.98|0
1642135500000|2022-01-14 04:45:00|392.23|389.43|392.3|389.5|392.76|389.96|391.93|389.13|0
1642135800000|2022-01-14 04:50:00|392.23|389.43|392.23|389.43|392.53|389.73|391.85|389.05|0
1642136100000|2022-01-14 04:55:00|392.08|389.28|392.3|389.5|392.3|389.5|391.62|388.82|0
1642136400000|2022-01-14 05:00:00|392.38|389.58|393.13|390.33|393.44|390.64|392.38|389.58|0
1642136700000|2022-01-14 05:05:00|393.2|390.4|391.92|389.12|393.2|390.4|390.86|388.06|0
1642137000000|2022-01-14 05:10:00|391.99|389.19|391.77|388.97|392.37|389.57|391.47|388.67|0
1642137300000|2022-01-14 05:15:00|391.92|389.12|392.74|389.94|392.74|389.94|391.77|388.97|0
1642137600000|2022-01-14 05:20:00|392.82|390.02|392.52|389.72|392.82|390.02|392.07|389.27|0
1642137900000|2022-01-14 05:25:00|392.59|389.79|392.52|389.72|393.42|390.62|392.06|389.26|0
1642138200000|2022-01-14 05:30:00|392.44|389.64|391.76|388.96|392.97|390.17|391.76|388.96|0
1642138500000|2022-01-14 05:35:00|391.68|388.88|392.81|390.01|393.12|390.32|391.68|388.88|0
1642138800000|2022-01-14 05:40:00|392.74|389.94|392.28|389.48|392.81|390.01|391.75|388.95|0
1642139100000|2022-01-14 05:45:00|392.36|389.56|392.96|390.16|392.96|390.16|392.05|389.25|0
1642139400000|2022-01-14 05:50:00|392.81|390.01|394.02|391.22|394.02|391.22|392.66|389.86|0
1642139700000|2022-01-14 05:55:00|393.87|391.07|394.32|391.52|394.47|391.67|393.56|390.76|0
1642140000000|2022-01-14 06:00:00|394.17|391.37|394.24|391.44|396.29|393.49|394.17|391.37|0
1642140300000|2022-01-14 06:05:00|394.32|391.52|393.56|390.76|394.32|391.52|392.65|389.85|0
1642140600000|2022-01-14 06:10:00|393.71|390.91|395.3|392.5|395.45|392.65|393.56|390.76|0
1642140900000|2022-01-14 06:15:00|395.37|392.57|395.83|393.03|396.29|393.49|395.37|392.57|0
1642141200000|2022-01-14 06:20:00|395.9|393.1|395.22|392.42|397.2|394.4|394.76|391.96|0
1642141500000|2022-01-14 06:25:00|395.37|392.57|396.13|393.33|396.28|393.48|394.46|391.66|0
1642141800000|2022-01-14 06:30:00|396.28|393.48|397.34|394.54|397.95|395.15|396.13|393.33|0
1642142100000|2022-01-14 06:35:00|397.19|394.39|397.19|394.39|397.57|394.77|396.73|393.93|0
1642142400000|2022-01-14 06:40:00|397.26|394.46|397.56|394.76|398.1|395.3|397.26|394.46|0
1642142700000|2022-01-14 06:45:00|397.64|394.84|397.34|394.54|397.79|394.99|396.73|393.93|0
1642143000000|2022-01-14 06:50:00|397.33|394.53|396.72|393.92|397.33|394.53|396.57|393.77|0
1642143300000|2022-01-14 06:55:00|396.88|394.08|396.8|394|397.18|394.38|396.72|393.92|0
1642143600000|2022-01-14 07:00:00|397.03|394.23|397.33|394.53|397.94|395.14|396.57|393.77|0
1642143900000|2022-01-14 07:05:00|397.55|394.75|397.02|394.22|398.24|395.44|396.87|394.07|0
1642144200000|2022-01-14 07:10:00|397.17|394.37|397.93|395.13|398.24|395.44|396.72|393.92|0
1642144500000|2022-01-14 07:15:00|398.01|395.21|399|396.2|399.3|396.5|397.93|395.13|0
1642144800000|2022-01-14 07:20:00|399.07|396.27|398.76|395.96|399.76|396.96|398.61|395.81|0
1642145100000|2022-01-14 07:25:00|398.84|396.04|397.93|395.13|399|396.2|397.62|394.82|0
1642145400000|2022-01-14 07:30:00|397.77|394.97|395.19|392.39|397.77|394.97|394.88|392.08|0
1642145700000|2022-01-14 07:35:00|395.26|392.46|394.12|391.32|396.25|393.45|394.12|391.32|0
1642146000000|2022-01-14 07:40:00|394.43|391.63|394.12|391.32|395.03|392.23|392.91|390.11|0
1642146300000|2022-01-14 07:45:00|394.43|391.63|393.67|390.87|394.58|391.78|393.21|390.41|0
1642146600000|2022-01-14 07:50:00|393.51|390.71|392.75|389.95|393.66|390.86|392.45|389.65|0
1642146900000|2022-01-14 07:55:00|392.6|389.8|392.6|389.8|393.06|390.26|391.69|388.89|0
1642147200000|2022-01-14 08:00:00|392.3|389.5|390.94|388.14|394.57|391.77|390.26|387.46|0
1642147500000|2022-01-14 08:05:00|390.64|387.84|392.25|389.85|393|390.6|390.51|387.84|0
1642147800000|2022-01-14 08:10:00|392.4|390|393.91|391.51|394.97|392.57|391.64|389.24|0
1642148100000|2022-01-14 08:15:00|393.83|391.43|397.63|395.23|398.31|395.91|393.83|391.43|0
1642148400000|2022-01-14 08:20:00|397.4|395|398.46|396.06|398.62|396.22|396.49|394.09|0
1642148700000|2022-01-14 08:25:00|398.62|396.22|397.7|395.3|398.99|396.59|397.09|394.69|0
1642149000000|2022-01-14 08:30:00|397.55|395.15|398.08|395.68|399.07|396.67|397.24|394.84|0
1642149300000|2022-01-14 08:35:00|398.15|395.75|397.54|395.14|399.22|396.82|395.53|393.13|0
1642149600000|2022-01-14 08:40:00|397.39|394.99|395.41|393.01|397.7|395.3|395.26|392.86|0
1642149900000|2022-01-14 08:45:00|395.26|392.86|393.14|390.74|395.72|393.32|392.98|390.58|0
1642150200000|2022-01-14 08:50:00|393.29|390.89|392.6|390.2|394.5|392.1|391.02|388.62|0
1642150500000|2022-01-14 08:55:00|392.53|390.13|392.53|390.13|394.34|391.94|391.32|388.92|0
1642150800000|2022-01-14 09:00:00|393.13|390.73|395.71|393.31|395.93|393.53|392.53|390.13|0
1642151100000|2022-01-14 09:05:00|395.56|393.16|394.19|391.79|396.01|393.61|393.58|391.18|0
1642151400000|2022-01-14 09:10:00|394.11|391.71|395.7|393.3|395.7|393.3|392.37|389.97|0
1642151700000|2022-01-14 09:15:00|395.55|393.15|396.61|394.21|397.07|394.67|394.79|392.39|0
1642152000000|2022-01-14 09:20:00|396.92|394.52|397.22|394.82|398.13|395.73|396.61|394.21|0
1642152300000|2022-01-14 09:25:00|397.07|394.67|396.76|394.36|397.22|394.82|394.18|391.78|0
1642152600000|2022-01-14 09:30:00|396.99|394.59|399.2|396.8|399.42|397.02|396.91|394.51|0
1642152900000|2022-01-14 09:35:00|399.5|397.1|399.19|396.79|399.81|397.41|398.74|396.34|0
1642153200000|2022-01-14 09:40:00|399.35|396.95|398.2|395.8|399.35|396.95|397.97|395.57|0
1642153500000|2022-01-14 09:45:00|398.28|395.88|396.75|394.35|398.43|396.03|396.45|394.05|0
1642153800000|2022-01-14 09:50:00|396.6|394.2|396.14|393.74|397.51|395.11|395.23|392.83|0
1642154100000|2022-01-14 09:55:00|395.99|393.59|396.6|394.2|397.66|395.26|395.69|393.29|0
1642154400000|2022-01-14 10:00:00|396.75|394.35|394.77|392.37|396.9|394.5|394.77|392.37|0
1642154700000|2022-01-14 10:05:00|394.92|392.52|396.29|393.89|396.9|394.5|394.92|392.52|0
1642155000000|2022-01-14 10:10:00|396.36|393.96|395.37|392.97|397.05|394.65|395.29|392.89|0
1642155300000|2022-01-14 10:15:00|395.22|392.82|394.46|392.06|395.68|393.28|394.16|391.76|0
1642155600000|2022-01-14 10:20:00|394.61|392.21|394.76|392.36|395.82|393.42|394.31|391.91|0
1642155900000|2022-01-14 10:25:00|394.91|392.51|393.01|390.61|394.91|392.51|392.79|390.39|0
1642156200000|2022-01-14 10:30:00|392.79|390.39|392.79|390.39|393.24|390.84|391.13|388.73|0
1642156500000|2022-01-14 10:35:00|392.86|390.46|394.15|391.75|394.15|391.75|392.18|389.78|0
1642156800000|2022-01-14 10:40:00|394|391.6|394.45|392.05|394.6|392.2|393.54|391.14|0
1642157100000|2022-01-14 10:45:00|394.15|391.75|395.51|393.11|395.97|393.57|393.84|391.44|0
1642157400000|2022-01-14 10:50:00|395.73|393.33|394.9|392.5|395.81|393.41|394.14|391.74|0
1642157700000|2022-01-14 10:55:00|394.97|392.57|394.9|392.5|395.66|393.26|394.9|392.5|0
1642158000000|2022-01-14 11:00:00|394.75|392.35|396.26|393.86|396.72|394.32|394.75|392.35|0
1642158300000|2022-01-14 11:05:00|396.57|394.17|395.8|393.4|396.87|394.47|395.35|392.95|0
1642158600000|2022-01-14 11:10:00|395.65|393.25|396.03|393.63|396.72|394.32|395.65|393.25|0
1642158900000|2022-01-14 11:15:00|396.11|393.71|395.5|393.1|396.26|393.86|394.74|392.34|0
1642159200000|2022-01-14 11:20:00|395.57|393.17|394.28|391.88|396.41|394.01|394.28|391.88|0
1642159500000|2022-01-14 11:25:00|394.43|392.03|394.58|392.18|394.89|392.49|393.82|391.42|0
1642159800000|2022-01-14 11:30:00|394.73|392.33|393.74|391.34|394.81|392.41|393.37|390.97|0
1642160100000|2022-01-14 11:35:00|393.67|391.27|392.46|390.06|394.73|392.33|392|389.6|0
1642160400000|2022-01-14 11:40:00|392.31|389.91|392.76|390.36|393.06|390.66|390.94|388.54|0
1642160700000|2022-01-14 11:45:00|392.38|389.98|392.83|390.43|392.91|390.51|391.85|389.45|0
1642161000000|2022-01-14 11:50:00|392.91|390.51|392.22|389.82|392.91|390.51|391.54|389.14|0
1642161300000|2022-01-14 11:55:00|392.3|389.9|390.63|388.23|392.67|390.27|389.73|387.33|0
1642161600000|2022-01-14 12:00:00|390.33|387.93|387.77|385.37|390.94|388.54|387.62|385.22|0
1642161900000|2022-01-14 12:05:00|387.62|385.22|384.77|382.37|388.52|386.12|384.32|381.92|0
1642162200000|2022-01-14 12:10:00|384.92|382.52|387.01|384.61|387.32|384.92|384.54|382.14|0
1642162500000|2022-01-14 12:15:00|386.71|384.31|386.11|383.71|387.99|385.59|386.11|383.71|0
1642162800000|2022-01-14 12:20:00|386.41|384.01|387.61|385.21|388.82|386.42|385.66|383.26|0
1642163100000|2022-01-14 12:25:00|387.46|385.06|383.86|381.46|388.06|385.66|383.86|381.46|0
1642163400000|2022-01-14 12:30:00|383.71|381.31|385.21|382.81|385.21|382.81|383.56|381.16|0
1642163700000|2022-01-14 12:35:00|385.06|382.66|382.58|380.18|385.43|383.03|382.51|380.11|0
1642164000000|2022-01-14 12:40:00|382.51|380.11|382.39|379.99|382.54|380.14|373.73|371.33|0
1642164300000|2022-01-14 12:45:00|382.54|380.14|383.28|380.88|384.32|381.92|382.39|379.99|0
1642164600000|2022-01-14 12:50:00|383.35|380.95|382.09|379.69|383.79|381.39|381.64|379.24|0
1642164900000|2022-01-14 12:55:00|381.94|379.54|373.96|371.56|382.38|379.98|373.96|371.56|0
1642165200000|2022-01-14 13:00:00|374.4|372|376.01|373.61|376.24|373.84|369.92|367.52|0
1642165500000|2022-01-14 13:05:00|375.94|373.54|374.33|371.93|376.83|374.43|374.03|371.63|0
1642165800000|2022-01-14 13:10:00|374.18|371.78|371.97|369.57|375.65|373.25|371.53|369.13|0
1642166100000|2022-01-14 13:15:00|372.12|369.72|375.06|372.66|376.98|374.58|372.12|369.72|0
1642166400000|2022-01-14 13:20:00|375.2|372.8|376.53|374.13|376.68|374.28|374.47|372.07|0
1642166700000|2022-01-14 13:25:00|376.23|373.83|376.01|373.61|376.68|374.28|374.17|371.77|0
1642167000000|2022-01-14 13:30:00|376.08|373.68|374.31|371.91|376.67|374.27|372.26|369.86|0
1642167300000|2022-01-14 13:35:00|374.17|371.77|371.96|369.56|374.61|372.21|371.52|369.12|0
1642167600000|2022-01-14 13:40:00|372.11|369.71|370.06|367.66|373.87|371.47|369.18|366.78|0
1642167900000|2022-01-14 13:45:00|370.49|368.09|369.47|367.07|372.25|369.85|368.3|365.9|0
1642168200000|2022-01-14 13:50:00|369.18|366.78|369.92|367.52|370.07|367.67|364.93|362.53|0
1642168500000|2022-01-14 13:55:00|370.06|367.66|372.11|369.71|372.11|369.71|368.46|366.06|0
1642168800000|2022-01-14 14:00:00|371.67|369.27|372.4|370|372.54|370.14|369.77|367.37|0
1642169100000|2022-01-14 14:05:00|372.54|370.14|372.98|370.58|375.47|373.07|372.1|369.7|0
1642169400000|2022-01-14 14:10:00|373.12|370.72|373.86|371.46|375.03|372.63|372.39|369.99|0
1642169700000|2022-01-14 14:15:00|373.71|371.31|374.29|371.89|376.06|373.66|372.68|370.28|0
1642170000000|2022-01-14 14:20:00|374|371.6|374.14|371.74|375.03|372.63|372.38|369.98|0
1642170300000|2022-01-14 14:25:00|374|371.6|373.41|371.01|375.76|373.36|373.26|370.86|0
1642170600000|2022-01-14 14:30:00|373.7|371.3|372.82|370.42|376.64|374.24|371.5|369.1|0
1642170900000|2022-01-14 14:35:00|373.26|370.86|383.31|380.91|385.4|383|371.65|369.25|0
1642171200000|2022-01-14 14:40:00|383.16|380.76|383.9|381.5|385.99|383.59|380.04|377.64|0
1642171500000|2022-01-14 14:45:00|383.6|381.2|383.3|380.9|389.28|386.88|382.56|380.16|0
1642171800000|2022-01-14 14:50:00|383.52|381.12|388.38|385.98|388.38|385.98|382.56|380.16|0
1642172100000|2022-01-14 14:55:00|388.23|385.83|395.37|392.97|396.27|393.87|387.78|385.38|0
1642172400000|2022-01-14 15:00:00|395.89|393.49|387.11|384.71|396.42|394.02|384.42|382.02|0
1642172700000|2022-01-14 15:05:00|387.26|384.86|390.25|387.85|392.36|389.96|387.26|384.86|0
1642173000000|2022-01-14 15:10:00|390.1|387.7|386.95|384.55|393.41|391.01|386.65|384.25|0
1642173300000|2022-01-14 15:15:00|387.55|385.15|395.67|393.27|395.97|393.57|387.55|385.15|0
1642173600000|2022-01-14 15:20:00|395.52|393.12|386.2|383.8|395.52|393.12|386.2|383.8|0
1642173900000|2022-01-14 15:25:00|386.35|383.95|385.6|383.2|388|385.6|383.22|380.82|0
1642174200000|2022-01-14 15:30:00|385.45|383.05|386.35|383.95|386.35|383.95|381.88|379.48|0
1642174500000|2022-01-14 15:35:00|386.5|384.1|382.77|380.37|386.65|384.25|380.1|377.7|0
1642174800000|2022-01-14 15:40:00|383.07|380.67|382.02|379.62|384.24|381.84|378.8|376.4|0
1642175100000|2022-01-14 15:45:00|382.17|379.77|385.13|382.73|387.07|384.67|381.28|378.88|0
1642175400000|2022-01-14 15:50:00|385.43|383.03|383.2|380.8|386.17|383.77|380.24|377.84|0
1642175700000|2022-01-14 15:55:00|382.61|380.21|384.83|382.43|385.2|382.8|381.27|378.87|0
1642176000000|2022-01-14 16:00:00|384.68|382.28|382.45|380.05|389.3|386.9|380.24|377.84|0
1642176300000|2022-01-14 16:05:00|381.71|379.31|377.73|375.33|381.71|379.31|377.43|375.03|0
1642176600000|2022-01-14 16:10:00|377.29|374.89|376.55|374.15|379.05|376.65|375.81|373.41|0
1642176900000|2022-01-14 16:15:00|376.11|373.71|374.93|372.53|376.99|374.59|373.76|371.36|0
1642177200000|2022-01-14 16:20:00|375.23|372.83|378.01|375.61|378.31|375.91|371.55|369.15|0
1642177500000|2022-01-14 16:25:00|378.16|375.76|378.08|375.68|381.7|379.3|377.13|374.73|0
1642177800000|2022-01-14 16:30:00|378.3|375.9|380.07|377.67|381.99|379.59|376.25|373.85|0
1642178100000|2022-01-14 16:35:00|380.22|377.82|382.73|380.33|384.06|381.66|379.92|377.52|0
1642178400000|2022-01-14 16:40:00|383.32|380.92|384.65|382.25|386.59|384.19|381.99|379.59|0
1642178700000|2022-01-14 16:45:00|385.1|382.7|385.33|382.93|391.05|388.65|384.44|382.04|0
1642179000000|2022-01-14 16:50:00|385.63|383.23|385.33|382.93|386.67|384.27|384.14|381.74|0
1642179300000|2022-01-14 16:55:00|385.18|382.78|384.58|382.18|386.67|384.27|383.99|381.59|0
1642179600000|2022-01-14 17:00:00|384.13|381.73|381.6|379.2|385.77|383.37|381.46|379.06|0
1642179900000|2022-01-14 17:05:00|381.75|379.35|384.58|382.18|384.87|382.47|381.6|379.2|0
1642180200000|2022-01-14 17:10:00|384.72|382.32|381.45|379.05|386.51|384.11|380.86|378.46|0
1642180500000|2022-01-14 17:15:00|381.6|379.2|381.89|379.49|383.08|380.68|381|378.6|0
1642180800000|2022-01-14 17:20:00|381.75|379.35|378.34|375.94|381.89|379.49|378.19|375.79|0
1642181100000|2022-01-14 17:25:00|378.48|376.08|381|378.6|381.44|379.04|377.75|375.35|0
1642181400000|2022-01-14 17:30:00|380.7|378.3|381.59|379.19|382.04|379.64|379.81|377.41|0
1642181700000|2022-01-14 17:35:00|382.04|379.64|381.59|379.19|384.27|381.87|381.29|378.89|0
1642182000000|2022-01-14 17:40:00|381.74|379.34|378.99|376.59|381.74|379.34|378.33|375.93|0
1642182300000|2022-01-14 17:45:00|378.77|376.37|374.49|372.09|378.92|376.52|373.32|370.92|0
1642182600000|2022-01-14 17:50:00|374.35|371.95|373.02|370.62|375.23|372.83|372|369.6|0
1642182900000|2022-01-14 17:55:00|372.88|370.48|370.03|367.63|373.17|370.77|367.24|364.84|0
1642183200000|2022-01-14 18:00:00|369.88|367.48|372.07|369.67|373.1|370.7|368.71|366.31|0
1642183500000|2022-01-14 18:05:00|371.93|369.53|369.88|367.48|372.81|370.41|369.44|367.04|0
1642183800000|2022-01-14 18:10:00|369.73|367.33|371.48|369.08|372.07|369.67|367.69|365.29|0
1642184100000|2022-01-14 18:15:00|371.63|369.23|371.04|368.64|372.66|370.26|370.02|367.62|0
1642184400000|2022-01-14 18:20:00|370.75|368.35|366.22|363.82|370.75|368.35|365.93|363.53|0
1642184700000|2022-01-14 18:25:00|366.29|363.89|368.36|365.96|368.36|365.96|365.73|363.33|0
1642185000000|2022-01-14 18:30:00|368.21|365.81|366.31|363.91|370.11|367.71|365.73|363.33|0
1642185300000|2022-01-14 18:35:00|366.46|364.06|367.77|365.37|368.65|366.25|365.59|363.19|0
1642185600000|2022-01-14 18:40:00|368.06|365.66|372.16|369.76|372.6|370.2|367.19|364.79|0
1642185900000|2022-01-14 18:45:00|371.86|369.46|371.42|369.02|372.45|370.05|369.52|367.12|0
1642186200000|2022-01-14 18:50:00|371.28|368.88|373.15|370.75|376.24|373.84|370.98|368.58|0
1642186500000|2022-01-14 18:55:00|373|370.6|377.03|374.63|377.91|375.51|372.71|370.31|0
1642186800000|2022-01-14 19:00:00|377.17|374.77|378.21|375.81|380.58|378.18|376.73|374.33|0
1642187100000|2022-01-14 19:05:00|378.06|375.66|377.02|374.62|378.65|376.25|375.84|373.44|0
1642187400000|2022-01-14 19:10:00|376.87|374.47|377.61|375.21|377.76|375.36|374.66|372.26|0
1642187700000|2022-01-14 19:15:00|377.91|375.51|377.76|375.36|379.09|376.69|376.13|373.73|0
1642188000000|2022-01-14 19:20:00|377.61|375.21|379.68|377.28|379.98|377.58|377.02|374.62|0
1642188300000|2022-01-14 19:25:00|379.83|377.43|374.21|371.81|380.72|378.32|374.21|371.81|0
1642188600000|2022-01-14 19:30:00|374.36|371.96|380.57|378.17|380.72|378.32|374.06|371.66|0
1642188900000|2022-01-14 19:35:00|380.27|377.87|381.91|379.51|383.7|381.3|379.97|377.57|0
1642189200000|2022-01-14 19:40:00|381.76|379.36|377.75|375.35|381.76|379.36|377.75|375.35|0
1642189500000|2022-01-14 19:45:00|378.34|375.94|380.26|377.86|381.75|379.35|377.89|375.49|0
1642189800000|2022-01-14 19:50:00|380.41|378.01|380.86|378.46|383.09|380.69|380.12|377.72|0
1642190100000|2022-01-14 19:55:00|381.01|378.61|378.92|376.52|382.2|379.8|378.92|376.52|0
1642190400000|2022-01-14 20:00:00|378.78|376.38|383.83|381.43|385.03|382.63|378.78|376.38|0
1642190700000|2022-01-14 20:05:00|383.98|381.58|380.11|377.71|384.88|382.48|379.96|377.56|0
1642191000000|2022-01-14 20:10:00|380.26|377.86|382.04|379.64|383.53|381.13|379.88|377.48|0
1642191300000|2022-01-14 20:15:00|382.19|379.79|385.66|383.26|390.28|387.88|381.15|378.75|0
1642191600000|2022-01-14 20:20:00|385.96|383.56|388.06|385.66|388.82|386.42|385.36|382.96|0
1642191900000|2022-01-14 20:25:00|387.61|385.21|385.36|382.96|388.06|385.66|385.36|382.96|0
1642192200000|2022-01-14 20:30:00|385.51|383.11|388.81|386.41|389.41|387.01|385.51|383.11|0
1642192500000|2022-01-14 20:35:00|388.96|386.56|389.71|387.31|390.62|388.22|387.76|385.36|0
1642192800000|2022-01-14 20:40:00|389.33|386.93|388.93|386.53|392.16|389.76|387.91|385.51|0
1642193100000|2022-01-14 20:45:00|389.08|386.68|387.72|385.32|390.59|388.19|385.31|382.91|0
1642193400000|2022-01-14 20:50:00|387.94|385.54|390.28|387.88|391.5|389.1|387.41|385.01|0
1642193700000|2022-01-14 20:55:00|389.98|387.58|389.37|386.97|391.49|389.09|387.26|384.86|0
1642194000000|2022-01-14 21:00:00|389.53|387.13|392.25|389.85|392.86|390.46|389.53|387.13|0
1642194300000|2022-01-14 21:05:00|391.79|389.39|392.1|389.7|392.55|390.15|391.04|388.64|0
1642194600000|2022-01-14 21:10:00|392.25|389.85|392.85|390.45|393.61|391.21|392.1|389.7|0
1642492800000|2022-01-18 08:00:00|375.56|372.76|377.04|374.24|378.23|375.43|375.56|372.76|0
1642493100000|2022-01-18 08:05:00|376.47|374.07|374.18|371.78|376.7|374.3|374.18|371.78|0
1642493400000|2022-01-18 08:10:00|373.88|371.48|369.61|367.21|373.88|371.48|368.73|366.33|0
1642493700000|2022-01-18 08:15:00|369.46|367.06|369.9|367.5|369.9|367.5|363.92|361.52|0
1642494000000|2022-01-18 08:20:00|370.19|367.79|365.96|363.56|370.19|367.79|364.94|362.54|0
1642494300000|2022-01-18 08:25:00|365.88|363.48|364.13|361.73|366.98|364.58|362.82|360.42|0
1642494600000|2022-01-18 08:30:00|363.92|361.52|365.29|362.89|365.37|362.97|362.9|360.5|0
1642494900000|2022-01-18 08:35:00|365.22|362.82|366.1|363.7|366.83|364.43|364.64|362.24|0
1642495200000|2022-01-18 08:40:00|366.02|363.62|366.97|364.57|367.26|364.86|364.35|361.95|0
1642495500000|2022-01-18 08:45:00|367.04|364.64|367.41|365.01|367.41|365.01|365.8|363.4|0
1642495800000|2022-01-18 08:50:00|367.26|364.86|368.28|365.88|368.28|365.88|366.68|364.28|0
1642496100000|2022-01-18 08:55:00|368.14|365.74|367.18|364.78|368.14|365.74|366.96|364.56|0
1642496400000|2022-01-18 09:00:00|367.11|364.71|365.79|363.39|367.84|365.44|365.36|362.96|0
1642496700000|2022-01-18 09:05:00|365.94|363.54|363.32|360.92|365.94|363.54|361.58|359.18|0
1642497000000|2022-01-18 09:10:00|363.17|360.77|362.59|360.19|363.75|361.35|362.01|359.61|0
1642497300000|2022-01-18 09:15:00|362.51|360.11|360.27|357.87|362.59|360.19|358.68|356.28|0
1642497600000|2022-01-18 09:20:00|359.76|357.36|356.44|354.04|360.56|358.16|355.51|353.11|0
1642497900000|2022-01-18 09:25:00|356.52|354.12|358.17|355.77|358.53|356.13|355.22|352.82|0
1642498200000|2022-01-18 09:30:00|358.1|355.7|357.59|355.19|359.4|357|357.59|355.19|0
1642498500000|2022-01-18 09:35:00|357.38|354.98|357.23|354.83|358.24|355.84|355.79|353.39|0
1642498800000|2022-01-18 09:40:00|357.37|354.97|358.16|355.76|358.24|355.84|354.64|352.24|0
1642499100000|2022-01-18 09:45:00|357.95|355.55|360.47|358.07|360.69|358.29|357.66|355.26|0
1642499400000|2022-01-18 09:50:00|360.54|358.14|361.41|359.01|361.99|359.59|360.4|358|0
1642499700000|2022-01-18 09:55:00|361.48|359.08|360.11|357.71|361.56|359.16|359.53|357.13|0
1642500000000|2022-01-18 10:00:00|359.96|357.56|360.97|358.57|362.28|359.88|359.96|357.56|0
1642500300000|2022-01-18 10:05:00|360.83|358.43|361.11|358.71|361.55|359.15|360.1|357.7|0
1642500600000|2022-01-18 10:10:00|361.26|358.86|363|360.6|363.29|360.89|361.11|358.71|0
1642500900000|2022-01-18 10:15:00|363.14|360.74|361.26|358.86|363.14|360.74|360.68|358.28|0
1642501200000|2022-01-18 10:20:00|361.4|359|362.85|360.45|362.85|360.45|361.11|358.71|0
1642501500000|2022-01-18 10:25:00|363.14|360.74|364.15|361.75|364.59|362.19|362.85|360.45|0
1642501800000|2022-01-18 10:30:00|364.59|362.19|362.99|360.59|364.74|362.34|362.84|360.44|0
1642502100000|2022-01-18 10:35:00|363.06|360.66|360.12|357.72|363.43|361.03|359.68|357.28|0
1642502400000|2022-01-18 10:40:00|360.26|357.86|359.68|357.28|360.41|358.01|358.53|356.13|0
1642502700000|2022-01-18 10:45:00|359.61|357.21|360.56|358.16|360.56|358.16|357.58|355.18|0
1642503000000|2022-01-18 10:50:00|360.41|358.01|361.86|359.46|362.73|360.33|360.41|358.01|0
1642503300000|2022-01-18 10:55:00|361.93|359.53|362|359.6|362.29|359.89|360.7|358.3|0
1642503600000|2022-01-18 11:00:00|362.29|359.89|359.11|356.71|362.29|359.89|358.67|356.27|0
1642503900000|2022-01-18 11:05:00|358.96|356.56|360.12|357.72|361.27|358.87|358.53|356.13|0
1642504200000|2022-01-18 11:10:00|359.97|357.57|359.17|356.77|360.69|358.29|358.24|355.84|0
1642504500000|2022-01-18 11:15:00|359.1|356.7|361.27|358.87|361.7|359.3|359.1|356.7|0
1642504800000|2022-01-18 11:20:00|361.56|359.16|360.03|357.63|361.7|359.3|359.96|357.56|0
1642505100000|2022-01-18 11:25:00|359.96|357.56|360.83|358.43|361.41|359.01|359.1|356.7|0
1642505400000|2022-01-18 11:30:00|360.54|358.14|360.39|357.99|361.7|359.3|359.24|356.84|0
1642505700000|2022-01-18 11:35:00|360.54|358.14|361.7|359.3|362.57|360.17|360.39|357.99|0
1642506000000|2022-01-18 11:40:00|361.99|359.59|362.27|359.87|362.56|360.16|361.12|358.72|0
1642506300000|2022-01-18 11:45:00|362.42|360.02|362.71|360.31|363.43|361.03|362.13|359.73|0
1642506600000|2022-01-18 11:50:00|362.56|360.16|361.18|358.78|362.71|360.31|360.82|358.42|0
1642506900000|2022-01-18 11:55:00|361.11|358.71|361.98|359.58|362.41|360.01|361.11|358.71|0
1642507200000|2022-01-18 12:00:00|362.12|359.72|363.35|360.95|364.08|361.68|362.12|359.72|0
1642507500000|2022-01-18 12:05:00|363.28|360.88|364.73|362.33|364.73|362.33|362.7|360.3|0
1642507800000|2022-01-18 12:10:00|364.59|362.19|364|361.6|364.59|362.19|363.13|360.73|0
1642508100000|2022-01-18 12:15:00|363.86|361.46|364.29|361.89|364.58|362.18|363.57|361.17|0
1642508400000|2022-01-18 12:20:00|364.44|362.04|364.14|361.74|366.48|364.08|363.27|360.87|0
1642508700000|2022-01-18 12:25:00|364.29|361.89|366.18|363.78|366.18|363.78|364.29|361.89|0
1642509000000|2022-01-18 12:30:00|366.04|363.64|363.7|361.3|366.33|363.93|363.27|360.87|0
1642509300000|2022-01-18 12:35:00|363.85|361.45|364.72|362.32|365.01|362.61|363.27|360.87|0
1642509600000|2022-01-18 12:40:00|364.57|362.17|364.43|362.03|364.72|362.32|363.7|361.3|0
1642509900000|2022-01-18 12:45:00|364.28|361.88|367.05|364.65|368.37|365.97|364.28|361.88|0
1642510200000|2022-01-18 12:50:00|366.9|364.5|367.34|364.94|368.29|365.89|366.75|364.35|0
1642510500000|2022-01-18 12:55:00|367.48|365.08|367.92|365.52|368.58|366.18|367.19|364.79|0
1642510800000|2022-01-18 13:00:00|368.21|365.81|366.6|364.2|368.28|365.88|366.31|363.91|0
1642511100000|2022-01-18 13:05:00|366.31|363.91|366.16|363.76|367.19|364.79|366.16|363.76|0
1642511400000|2022-01-18 13:10:00|366.31|363.91|366.16|363.76|366.75|364.35|365.87|363.47|0
1642511700000|2022-01-18 13:15:00|366.02|363.62|362.81|360.41|366.02|363.62|362.23|359.83|0
1642512000000|2022-01-18 13:20:00|362.67|360.27|362.37|359.97|364.26|361.86|362.08|359.68|0
1642512300000|2022-01-18 13:25:00|362.52|360.12|364.99|362.59|365.06|362.66|362.52|360.12|0
1642512600000|2022-01-18 13:30:00|365.06|362.66|366.88|364.48|368.05|365.65|365.06|362.66|0
1642512900000|2022-01-18 13:35:00|366.44|364.04|365.13|362.73|367.76|365.36|364.84|362.44|0
1642513200000|2022-01-18 13:40:00|364.84|362.44|363.82|361.42|365.27|362.87|362.51|360.11|0
1642513500000|2022-01-18 13:45:00|363.96|361.56|364.54|362.14|365.85|363.45|363.67|361.27|0
1642513800000|2022-01-18 13:50:00|364.69|362.29|366|363.6|366.14|363.74|364.69|362.29|0
1642514100000|2022-01-18 13:55:00|365.85|363.45|366.72|364.32|367.02|364.62|365.41|363.01|0
1642514400000|2022-01-18 14:00:00|366.58|364.18|367.01|364.61|367.31|364.91|365.85|363.45|0
1642514700000|2022-01-18 14:05:00|367.16|364.76|366.72|364.32|367.16|364.76|365.41|363.01|0
1642515000000|2022-01-18 14:10:00|366.87|364.47|365.55|363.15|367.16|364.76|364.82|362.42|0
1642515300000|2022-01-18 14:15:00|365.84|363.44|363.51|361.11|366.13|363.73|362.93|360.53|0
1642515600000|2022-01-18 14:20:00|363.22|360.82|364.89|362.49|364.96|362.56|362.93|360.53|0
1642515900000|2022-01-18 14:25:00|365.11|362.71|361.91|359.51|365.98|363.58|361.83|359.43|0
1642516200000|2022-01-18 14:30:00|362.2|359.8|356.27|353.87|363.51|361.11|355.84|353.44|0
1642516500000|2022-01-18 14:35:00|356.13|353.73|353.26|350.86|356.85|354.45|350.55|348.15|0
1642516800000|2022-01-18 14:40:00|353.4|351|356.93|354.53|362.14|359.74|346.38|343.98|0
1642517100000|2022-01-18 14:45:00|357.22|354.82|352.62|350.22|357.93|355.53|350.48|348.08|0
1642517400000|2022-01-18 14:50:00|352.05|349.65|352.69|350.29|353.2|350.8|349.34|346.94|0
1642517700000|2022-01-18 14:55:00|352.12|349.72|353.76|351.36|354.19|351.79|348.06|345.66|0
1642518000000|2022-01-18 15:00:00|351.62|349.22|351.19|348.79|353.91|351.51|349.77|347.37|0
1642518300000|2022-01-18 15:05:00|351.33|348.93|359.22|356.82|359.37|356.97|351.33|348.93|0
1642518600000|2022-01-18 15:10:00|359.08|356.68|355.62|353.22|361.68|359.28|355.62|353.22|0
1642518900000|2022-01-18 15:15:00|355.33|352.93|354.04|351.64|359.51|357.11|354.04|351.64|0
1642519200000|2022-01-18 15:20:00|354.47|352.07|357.34|354.94|357.34|354.94|352.89|350.49|0
1642519500000|2022-01-18 15:25:00|356.77|354.37|358.78|356.38|358.93|356.53|354.9|352.5|0
1642519800000|2022-01-18 15:30:00|358.92|356.52|354.61|352.21|359.07|356.67|353.89|351.49|0
1642520100000|2022-01-18 15:35:00|354.32|351.92|351.74|349.34|355.25|352.85|351.6|349.2|0
1642520400000|2022-01-18 15:40:00|352.03|349.63|355.89|353.49|356.18|353.78|351.32|348.92|0
1642520700000|2022-01-18 15:45:00|355.75|353.35|353.03|350.63|357.19|354.79|352.17|349.77|0
1642521000000|2022-01-18 15:50:00|353.17|350.77|350.17|347.77|353.31|350.91|350.17|347.77|0
1642521300000|2022-01-18 15:55:00|350.03|347.63|350.31|347.91|351.45|349.05|348.6|346.2|0
1642521600000|2022-01-18 16:00:00|350.09|347.69|350.73|348.33|351.73|349.33|348.6|346.2|0
1642521900000|2022-01-18 16:05:00|350.88|348.48|348.17|345.77|351.88|349.48|346.19|343.79|0
1642522200000|2022-01-18 16:10:00|348.6|346.2|350.3|347.9|350.3|347.9|347.46|345.06|0
1642522500000|2022-01-18 16:15:00|350.16|347.76|352.15|349.75|352.73|350.33|350.02|347.62|0
1642522800000|2022-01-18 16:20:00|352.01|349.61|348.52|346.12|352.01|349.61|347.95|345.55|0
1642523100000|2022-01-18 16:25:00|348.38|345.98|347.38|344.98|348.95|346.55|346.81|344.41|0
1642523400000|2022-01-18 16:30:00|346.81|344.41|343.26|340.86|347.24|344.84|342.42|340.02|0
1642523700000|2022-01-18 16:35:00|343.19|340.79|349.51|347.11|349.66|347.26|342.98|340.58|0
1642524000000|2022-01-18 16:40:00|349.37|346.97|349.51|347.11|351.37|348.97|348.37|345.97|0
1642524300000|2022-01-18 16:45:00|349.94|347.54|351.65|349.25|352.37|349.97|349.65|347.25|0
1642524600000|2022-01-18 16:50:00|351.8|349.4|351.51|349.11|354.52|352.12|351.36|348.96|0
1642524900000|2022-01-18 16:55:00|351.36|348.96|351.08|348.68|351.94|349.54|349.93|347.53|0
1642525200000|2022-01-18 17:00:00|350.93|348.53|345.23|342.83|351.93|349.53|345.09|342.69|0
1642525500000|2022-01-18 17:05:00|344.95|342.55|345.23|342.83|345.37|342.97|343.39|340.99|0
1642525800000|2022-01-18 17:10:00|345.16|342.76|346.65|344.25|346.93|344.53|344.38|341.98|0
1642526100000|2022-01-18 17:15:00|346.79|344.39|347.21|344.81|348.5|346.1|344.66|342.26|0
1642526400000|2022-01-18 17:20:00|347.07|344.67|343.67|341.27|347.78|345.38|343.1|340.7|0
1642526700000|2022-01-18 17:25:00|343.81|341.41|343.81|341.41|344.23|341.83|342.39|339.99|0
1642527000000|2022-01-18 17:30:00|343.66|341.26|344.37|341.97|344.94|342.54|340.84|338.44|0
1642527300000|2022-01-18 17:35:00|344.51|342.11|342.67|340.27|344.79|342.39|341.68|339.28|0
1642527600000|2022-01-18 17:40:00|342.53|340.13|342.24|339.84|344.37|341.97|341.96|339.56|0
1642527900000|2022-01-18 17:45:00|342.1|339.7|339.29|336.89|343.23|340.83|339.15|336.75|0
1642528200000|2022-01-18 17:50:00|339.71|337.31|338.72|336.32|341.25|338.85|338.44|336.04|0
1642528500000|2022-01-18 17:55:00|338.86|336.46|337.88|335.48|340.13|337.73|337.46|335.06|0
1642528800000|2022-01-18 18:00:00|337.74|335.34|337.74|335.34|339|336.6|336.2|333.8|0
1642529100000|2022-01-18 18:05:00|337.6|335.2|339.7|337.3|339.7|337.3|336.47|334.07|0
1642529400000|2022-01-18 18:10:00|339.42|337.02|341.39|338.99|341.81|339.41|338.71|336.31|0
1642529700000|2022-01-18 18:15:00|341.24|338.84|341.95|339.55|343.36|340.96|340.26|337.86|0
1642530000000|2022-01-18 18:20:00|341.66|339.26|338.43|336.03|341.95|339.55|337.59|335.19|0
1642530300000|2022-01-18 18:25:00|338.71|336.31|339.41|337.01|339.69|337.29|337.17|334.77|0
1642530600000|2022-01-18 18:30:00|339.27|336.87|340.25|337.85|340.39|337.99|337.86|335.46|0
1642530900000|2022-01-18 18:35:00|340.11|337.71|342.64|340.24|343.07|340.67|339.83|337.43|0
1642531200000|2022-01-18 18:40:00|342.5|340.1|344.83|342.43|345.05|342.65|341.94|339.54|0
1642531500000|2022-01-18 18:45:00|344.62|342.22|342.99|340.59|345.9|343.5|342.5|340.1|0
1642531800000|2022-01-18 18:50:00|343.06|340.66|342.5|340.1|345.19|342.79|341.93|339.53|0
1642532100000|2022-01-18 18:55:00|342.78|340.38|345.47|343.07|346.46|344.06|342.35|339.95|0
1642532400000|2022-01-18 19:00:00|345.25|342.85|346.32|343.92|347.88|345.48|345.18|342.78|0
1642532700000|2022-01-18 19:05:00|346.46|344.06|346.31|343.91|348.02|345.62|345.75|343.35|0
1642533000000|2022-01-18 19:10:00|346.46|344.06|345.32|342.92|347.73|345.33|345.32|342.92|0
1642533300000|2022-01-18 19:15:00|345.24|342.84|347.87|345.47|348.16|345.76|345.24|342.84|0
1642533600000|2022-01-18 19:20:00|348.02|345.62|344.89|342.49|348.02|345.62|344.6|342.2|0
1642533900000|2022-01-18 19:25:00|344.75|342.35|345.88|343.48|346.45|344.05|343.33|340.93|0
1642534200000|2022-01-18 19:30:00|345.74|343.34|349.86|347.46|351.29|348.89|345.59|343.19|0
1642534500000|2022-01-18 19:35:00|349.43|347.03|350.43|348.03|351.5|349.1|349.43|347.03|0
1642534800000|2022-01-18 19:40:00|350.58|348.18|349.29|346.89|351.43|349.03|349.14|346.74|0
1642535100000|2022-01-18 19:45:00|349.14|346.74|352.29|349.89|352.86|350.46|349|346.6|0
1642535400000|2022-01-18 19:50:00|352.43|350.03|354.58|352.18|355.59|353.19|352.29|349.89|0
1642535700000|2022-01-18 19:55:00|354.87|352.47|353.15|350.75|355.3|352.9|352.86|350.46|0
1642536000000|2022-01-18 20:00:00|352.86|350.46|349.71|347.31|354.15|351.75|349.14|346.74|0
1642536300000|2022-01-18 20:05:00|349.85|347.45|349.42|347.02|351.14|348.74|348.42|346.02|0
1642536600000|2022-01-18 20:10:00|349.13|346.73|348.99|346.59|350.85|348.45|348.42|346.02|0
1642536900000|2022-01-18 20:15:00|348.42|346.02|342.74|340.34|348.42|346.02|341.33|338.93|0
1642537200000|2022-01-18 20:20:00|343.02|340.62|345.29|342.89|345.71|343.31|342.18|339.78|0
1642537500000|2022-01-18 20:25:00|345.43|343.03|344.72|342.32|345.71|343.31|343.3|340.9|0
1642537800000|2022-01-18 20:30:00|345|342.6|343.16|340.76|345.99|343.59|343.02|340.62|0
1642538100000|2022-01-18 20:35:00|343.44|341.04|342.45|340.05|343.72|341.32|341.18|338.78|0
1642538400000|2022-01-18 20:40:00|342.52|340.12|337.45|335.05|342.73|340.33|334.95|332.55|0
1642538700000|2022-01-18 20:45:00|337.17|334.77|341.45|339.05|341.45|339.05|337.17|334.77|0
1642539000000|2022-01-18 20:50:00|340.68|338.28|335.49|333.09|344.63|342.23|335.49|333.09|0
1642539300000|2022-01-18 20:55:00|335.76|333.36|342.08|339.68|342.08|339.68|335.49|333.09|0
1642539600000|2022-01-18 21:00:00|342.36|339.96|341.09|338.69|342.36|339.96|339.69|337.29|0
1642539900000|2022-01-18 21:05:00|340.67|338.27|340.67|338.27|341.23|338.83|339.97|337.57|0
1642540200000|2022-01-18 21:10:00|340.81|338.41|342.08|339.68|342.36|339.96|340.53|338.13|0
1642540500000|2022-01-18 21:15:00|342.42|339.62|342.62|339.82|343.26|340.46|342.06|339.26|0
1642540800000|2022-01-18 21:20:00|342.7|339.9|344.11|341.31|344.25|341.45|342.7|339.9|0
1642541100000|2022-01-18 21:25:00|343.97|341.17|342.97|340.17|344.39|341.59|342.97|340.17|0
1642541400000|2022-01-18 21:30:00|343.12|340.32|342.97|340.17|343.26|340.46|342.69|339.89|0
1642541700000|2022-01-18 21:35:00|343.04|340.24|343.11|340.31|343.25|340.45|342.69|339.89|0
1642542000000|2022-01-18 21:40:00|343.04|340.24|344.38|341.58|344.45|341.65|342.97|340.17|0
1642542300000|2022-01-18 21:45:00|344.67|341.87|345.09|342.29|345.37|342.57|344.67|341.87|0
1642542600000|2022-01-18 21:50:00|344.81|342.01|344.8|342|345.16|342.36|344.24|341.44|0
1642542900000|2022-01-18 21:55:00|344.94|342.14|344.93|342.13|345.23|342.43|344.59|341.79|0
1642543200000|2022-01-18 22:00:00|344.84|342.04|344.95|342.15|344.99|342.19|344.72|341.92|0
1642543500000|2022-01-18 22:05:00|344.92|342.12|344.82|342.02|344.95|342.15|344.82|342.02|0
1642543800000|2022-01-18 22:10:00|344.88|342.08|344.83|342.03|344.92|342.12|344.82|342.02|0
1642544100000|2022-01-18 22:15:00|344.9|342.1|344.8|342|344.94|342.14|344.8|342|0
1642544400000|2022-01-18 22:20:00|344.75|341.95|344.98|342.18|345|342.2|344.75|341.95|0
1642544700000|2022-01-18 22:25:00|344.95|342.15|344.97|342.17|345|342.2|344.95|342.15|0
1642545300000|2022-01-18 22:35:00|345|342.2|344.97|342.17|345|342.2|344.97|342.17|0
1642545600000|2022-01-18 22:40:00|344.86|342.06|344.85|342.05|344.88|342.08|344.85|342.05|0
1642545900000|2022-01-18 22:45:00|344.88|342.08|344.89|342.09|344.92|342.12|344.88|342.08|0
1642546200000|2022-01-18 22:50:00|344.87|342.07|344.83|342.03|344.87|342.07|344.83|342.03|0
1642546500000|2022-01-18 22:55:00|344.85|342.05|344.87|342.07|344.89|342.09|344.85|342.05|0
1642546800000|2022-01-18 23:00:00|346.26|343.46|345.76|342.96|346.55|343.75|344.7|341.9|0
1642547100000|2022-01-18 23:05:00|345.97|343.17|345.48|342.68|345.97|343.17|345.05|342.25|0
1642547400000|2022-01-18 23:10:00|345.62|342.82|346.47|343.67|346.9|344.1|345.34|342.54|0
1642547700000|2022-01-18 23:15:00|346.33|343.53|343.92|341.12|346.33|343.53|343.92|341.12|0
1642548000000|2022-01-18 23:20:00|344.2|341.4|344.48|341.68|345.33|342.53|343.49|340.69|0
1642548300000|2022-01-18 23:25:00|344.62|341.82|344.05|341.25|345.19|342.39|344.05|341.25|0
1642548600000|2022-01-18 23:30:00|344.19|341.39|342.7|339.9|344.48|341.68|341.93|339.13|0
1642548900000|2022-01-18 23:35:00|342.78|339.98|342.07|339.27|342.78|339.98|341.65|338.85|0
1642549200000|2022-01-18 23:40:00|341.93|339.13|341.64|338.84|342.77|339.97|341.64|338.84|0
1642549500000|2022-01-18 23:45:00|341.71|338.91|341.78|338.98|342.49|339.69|341.71|338.91|0
1642549800000|2022-01-18 23:50:00|341.92|339.12|341.22|338.42|341.92|339.12|340.23|337.43|0
1642550100000|2022-01-18 23:55:00|341.08|338.28|339.95|337.15|341.22|338.42|339.81|337.01|0
1642550400000|2022-01-19 00:00:00|340.09|337.29|341.84|339.04|342.2|339.4|339.95|337.15|0
1642550700000|2022-01-19 00:05:00|342.06|339.26|341.35|338.55|342.48|339.68|340.65|337.85|0
1642551000000|2022-01-19 00:10:00|341.07|338.27|339.38|336.58|341.21|338.41|338.96|336.16|0
1642551300000|2022-01-19 00:15:00|339.17|336.37|340.08|337.28|340.64|337.84|339.1|336.3|0
1642551600000|2022-01-19 00:20:00|340.29|337.49|340.36|337.56|341.06|338.26|340.01|337.21|0
1642551900000|2022-01-19 00:25:00|340.22|337.42|339.72|336.92|340.78|337.98|339.65|336.85|0
1642552200000|2022-01-19 00:30:00|339.51|336.71|340.07|337.27|341.34|338.54|339.51|336.71|0
1642552500000|2022-01-19 00:35:00|340.21|337.41|339.29|336.49|340.21|337.41|338.67|335.87|0
1642552800000|2022-01-19 00:40:00|339.65|336.85|338.66|335.86|339.65|336.85|338.52|335.72|0
1642553100000|2022-01-19 00:45:00|338.73|335.93|337.12|334.32|339.08|336.28|337.12|334.32|0
1642553400000|2022-01-19 00:50:00|337.26|334.46|337.4|334.6|337.96|335.16|336.42|333.62|0
1642553700000|2022-01-19 00:55:00|337.26|334.46|338.38|335.58|338.66|335.86|337.26|334.46|0
1642554000000|2022-01-19 01:00:00|338.94|336.14|339.5|336.7|339.78|336.98|338.23|335.43|0
1642554300000|2022-01-19 01:05:00|339.56|336.76|341.32|338.52|341.89|339.09|338.79|335.99|0
1642554600000|2022-01-19 01:10:00|341.61|338.81|342.66|339.86|343.3|340.5|341.32|338.52|0
1642554900000|2022-01-19 01:15:00|342.59|339.79|342.31|339.51|343.93|341.13|342.31|339.51|0
1642555200000|2022-01-19 01:20:00|342.23|339.43|342.59|339.79|342.8|340|341.6|338.8|0
1642555500000|2022-01-19 01:25:00|342.73|339.93|343.43|340.63|344.85|342.05|342.73|339.93|0
1642555800000|2022-01-19 01:30:00|343.64|340.84|343.36|340.56|345.56|342.76|343.36|340.56|0
1642556100000|2022-01-19 01:35:00|343.57|340.77|343.29|340.49|344.14|341.34|342.86|340.06|0
1642556400000|2022-01-19 01:40:00|343.15|340.35|341.87|339.07|344.14|341.34|341.87|339.07|0
1642556700000|2022-01-19 01:45:00|342.01|339.21|339.76|336.96|343.57|340.77|339.06|336.26|0
1642557000000|2022-01-19 01:50:00|339.62|336.82|338.77|335.97|340.6|337.8|338.77|335.97|0
1642557300000|2022-01-19 01:55:00|338.91|336.11|338.77|335.97|339.19|336.39|338.21|335.41|0
1642557600000|2022-01-19 02:00:00|338.84|336.04|339.75|336.95|339.96|337.16|338.21|335.41|0
1642557900000|2022-01-19 02:05:00|339.89|337.09|340.59|337.79|341.44|338.64|339.89|337.09|0
1642558200000|2022-01-19 02:10:00|340.45|337.65|342.28|339.48|342.28|339.48|340.31|337.51|0
1642558500000|2022-01-19 02:15:00|342.42|339.62|342.7|339.9|343.41|340.61|342.14|339.34|0
1642558800000|2022-01-19 02:20:00|342.56|339.76|342|339.2|342.7|339.9|341.57|338.77|0
1642559100000|2022-01-19 02:25:00|342.06|339.26|342.56|339.76|343.13|340.33|342|339.2|0
1642559400000|2022-01-19 02:30:00|342.42|339.62|341.15|338.35|342.84|340.04|341.07|338.27|0
1642559700000|2022-01-19 02:35:00|341.07|338.27|339.6|336.8|341.49|338.69|339.03|336.23|0
1642560000000|2022-01-19 02:40:00|339.74|336.94|337.49|334.69|340.16|337.36|337.07|334.27|0
1642560300000|2022-01-19 02:45:00|337.35|334.55|334.83|332.03|337.63|334.83|334.27|331.47|0
1642560600000|2022-01-19 02:50:00|334.69|331.89|333.71|330.91|336.09|333.29|332.04|329.24|0
1642560900000|2022-01-19 02:55:00|333.85|331.05|334.96|332.16|335.66|332.86|333.78|330.98|0
1642561200000|2022-01-19 03:00:00|335.1|332.3|334.4|331.6|335.38|332.58|333.78|330.98|0
1642561500000|2022-01-19 03:05:00|334.54|331.74|332.59|329.79|334.96|332.16|332.32|329.52|0
1642561800000|2022-01-19 03:10:00|332.66|329.86|332.73|329.93|333.98|331.18|332.31|329.51|0
1642562100000|2022-01-19 03:15:00|332.66|329.86|333.98|331.18|335.24|332.44|332.31|329.51|0
1642562400000|2022-01-19 03:20:00|333.84|331.04|331.34|328.54|333.98|331.18|331.06|328.26|0
1642562700000|2022-01-19 03:25:00|331.2|328.4|331.61|328.81|331.61|328.81|330.64|327.84|0
1642563000000|2022-01-19 03:30:00|331.47|328.67|330.01|327.21|332.86|330.06|329.95|327.15|0
1642563300000|2022-01-19 03:35:00|330.08|327.28|330.78|327.98|331.19|328.39|329.87|327.07|0
1642563600000|2022-01-19 03:40:00|330.91|328.11|330.77|327.97|331.05|328.25|328.98|326.18|0
1642563900000|2022-01-19 03:45:00|330.63|327.83|329.8|327|330.77|327.97|329.52|326.72|0
1642564200000|2022-01-19 03:50:00|329.73|326.93|330.63|327.83|330.63|327.83|329.39|326.59|0
1642564500000|2022-01-19 03:55:00|330.77|327.97|330.49|327.69|330.91|328.11|329.94|327.14|0
1642564800000|2022-01-19 04:00:00|330.63|327.83|331.66|328.86|332.01|329.21|330.35|327.55|0
1642565100000|2022-01-19 04:05:00|331.73|328.93|330.9|328.1|331.87|329.07|330.9|328.1|0
1642565400000|2022-01-19 04:10:00|331.18|328.38|330.27|327.47|331.32|328.52|329.93|327.13|0
1642565700000|2022-01-19 04:15:00|330.21|327.41|328.96|326.16|330.34|327.54|328.96|326.16|0
1642566000000|2022-01-19 04:20:00|329.1|326.3|329.37|326.57|329.79|326.99|329.1|326.3|0
1642566300000|2022-01-19 04:25:00|329.51|326.71|330.89|328.09|331.03|328.23|329.51|326.71|0
1642566600000|2022-01-19 04:30:00|330.75|327.95|331.23|328.43|331.86|329.06|330.75|327.95|0
1642566900000|2022-01-19 04:35:00|331.17|328.37|330.75|327.95|331.31|328.51|330.61|327.81|0
1642567200000|2022-01-19 04:40:00|330.89|328.09|330.05|327.25|330.89|328.09|329.78|326.98|0
1642567500000|2022-01-19 04:45:00|329.92|327.12|329.5|326.7|330.75|327.95|329.36|326.56|0
1642567800000|2022-01-19 04:50:00|329.36|326.56|328.04|325.24|329.43|326.63|327.7|324.9|0
1642568100000|2022-01-19 04:55:00|328.11|325.31|325.63|322.83|328.53|325.73|325.08|322.28|0
1642568400000|2022-01-19 05:00:00|325.36|322.56|325.49|322.69|325.91|323.11|324.81|322.01|0
1642568700000|2022-01-19 05:05:00|325.42|322.62|325.77|322.97|326.46|323.66|325.08|322.28|0
1642569000000|2022-01-19 05:10:00|325.7|322.9|326.31|323.51|326.45|323.65|324.39|321.59|0
1642569300000|2022-01-19 05:15:00|326.38|323.58|325.49|322.69|326.45|323.65|325.35|322.55|0
1642569600000|2022-01-19 05:20:00|325.35|322.55|324.39|321.59|325.35|322.55|323.7|320.9|0
1642569900000|2022-01-19 05:25:00|324.25|321.45|323.84|321.04|324.94|322.14|323.56|320.76|0
1642570200000|2022-01-19 05:30:00|323.97|321.17|323.9|321.1|325.21|322.41|323.9|321.1|0
1642570500000|2022-01-19 05:35:00|323.83|321.03|324.93|322.13|325.75|322.95|323.7|320.9|0
1642570800000|2022-01-19 05:40:00|324.79|321.99|323.62|320.82|324.93|322.13|323.62|320.82|0
1642571100000|2022-01-19 05:45:00|323.69|320.89|323.55|320.75|324.1|321.3|323.55|320.75|0
1642571400000|2022-01-19 05:50:00|323.69|320.89|324.92|322.12|325.61|322.81|323.55|320.75|0
1642571700000|2022-01-19 05:55:00|325.06|322.26|325.81|323.01|326.02|323.22|324.1|321.3|0
1642572000000|2022-01-19 06:00:00|325.88|323.08|326.84|324.04|327.12|324.32|324.23|321.43|0
1642572300000|2022-01-19 06:05:00|326.71|323.91|327.18|324.38|328.42|325.62|326.43|323.63|0
1642572600000|2022-01-19 06:10:00|327.12|324.32|327.46|324.66|328.49|325.69|327.12|324.32|0
1642572900000|2022-01-19 06:15:00|327.8|325|327.94|325.14|327.94|325.14|326.84|324.04|0
1642573200000|2022-01-19 06:20:00|327.8|325|328.69|325.89|329.18|326.38|327.73|324.93|0
1642573500000|2022-01-19 06:25:00|328.76|325.96|327.66|324.86|329.18|326.38|327.25|324.45|0
1642573800000|2022-01-19 06:30:00|327.52|324.72|325.32|322.52|327.52|324.72|325.18|322.38|0
1642574100000|2022-01-19 06:35:00|325.38|322.58|327.1|324.3|327.1|324.3|325.04|322.24|0
1642574400000|2022-01-19 06:40:00|327.17|324.37|327.51|324.71|328.62|325.82|326.41|323.61|0
1642574700000|2022-01-19 06:45:00|327.58|324.78|327.85|325.05|328.34|325.54|327.44|324.64|0
1642575000000|2022-01-19 06:50:00|327.79|324.99|327.1|324.3|327.93|325.13|327.1|324.3|0
1642575300000|2022-01-19 06:55:00|327.23|324.43|325.86|323.06|327.65|324.85|325.86|323.06|0
1642575600000|2022-01-19 07:00:00|325.72|322.92|325.64|322.84|326.61|323.81|323.52|320.72|0
1642575900000|2022-01-19 07:05:00|325.85|323.05|324.75|321.95|326.68|323.88|323.66|320.86|0
1642576200000|2022-01-19 07:10:00|324.82|322.02|324.06|321.26|324.82|322.02|323.58|320.78|0
1642576500000|2022-01-19 07:15:00|324.13|321.33|325.09|322.29|325.78|322.98|323.79|320.99|0
1642576800000|2022-01-19 07:20:00|325.02|322.22|323.79|320.99|325.02|322.22|323.51|320.71|0
1642577100000|2022-01-19 07:25:00|323.65|320.85|323.51|320.71|324.26|321.46|323.51|320.71|0
1642577400000|2022-01-19 07:30:00|323.58|320.78|324.88|322.08|325.43|322.63|323.51|320.71|0
1642577700000|2022-01-19 07:35:00|324.74|321.94|324.8|322|325.29|322.49|323.92|321.12|0
1642578000000|2022-01-19 07:40:00|324.6|321.8|323.91|321.11|325.7|322.9|323.5|320.7|0
1642578300000|2022-01-19 07:45:00|324.05|321.25|321.83|319.03|325.56|322.76|320.73|317.93|0
1642578600000|2022-01-19 07:50:00|321.89|319.09|326.33|323.53|326.46|323.66|321.55|318.75|0
1642578900000|2022-01-19 07:55:00|326.19|323.39|325.91|323.11|326.19|323.39|323.17|320.37|0
1642579200000|2022-01-19 08:00:00|325.5|322.7|324.81|322.01|327.63|324.83|322.62|319.82|0
1642579500000|2022-01-19 08:05:00|324.48|322.08|329.35|326.95|329.43|327.03|324.48|322.08|0
1642579800000|2022-01-19 08:10:00|329.29|326.89|330.53|328.13|331.92|329.52|329.22|326.82|0
1642580100000|2022-01-19 08:15:00|330.95|328.55|332.05|329.65|332.05|329.65|329.98|327.58|0
1642580400000|2022-01-19 08:20:00|332.33|329.93|331.77|329.37|332.61|330.21|329.35|326.95|0
1642580700000|2022-01-19 08:25:00|332.19|329.79|330.31|327.91|332.6|330.2|329.83|327.43|0
1642581000000|2022-01-19 08:30:00|330.38|327.98|333.3|330.9|333.99|331.59|330.11|327.71|0
1642581300000|2022-01-19 08:35:00|333.16|330.76|336.08|333.68|336.22|333.82|332.46|330.06|0
1642581600000|2022-01-19 08:40:00|335.94|333.54|335.8|333.4|336.78|334.38|334.96|332.56|0
1642581900000|2022-01-19 08:45:00|335.94|333.54|336.77|334.37|337.48|335.08|335.38|332.98|0
1642582200000|2022-01-19 08:50:00|336.63|334.23|339.72|337.32|339.86|337.46|336.22|333.82|0
1642582500000|2022-01-19 08:55:00|339.64|337.24|339.85|337.45|340.28|337.88|339.01|336.61|0
1642582800000|2022-01-19 09:00:00|339.57|337.17|339.99|337.59|340.55|338.15|338.1|335.7|0
1642583100000|2022-01-19 09:05:00|340.2|337.8|339.35|336.95|340.98|338.58|339.15|336.75|0
1642583400000|2022-01-19 09:10:00|340.27|337.87|338.3|335.9|340.27|337.87|338.3|335.9|0
1642583700000|2022-01-19 09:15:00|338.16|335.76|340.83|338.43|340.97|338.57|338.16|335.76|0
1642584000000|2022-01-19 09:20:00|340.69|338.29|339.13|336.73|342.46|340.06|338.72|336.32|0
1642584300000|2022-01-19 09:25:00|338.99|336.59|337.3|334.9|339.55|337.15|337.3|334.9|0
1642584600000|2022-01-19 09:30:00|337.44|335.04|339.47|337.07|339.54|337.14|336.33|333.93|0
1642584900000|2022-01-19 09:35:00|339.54|337.14|340.66|338.26|340.66|338.26|338.84|336.44|0
1642585200000|2022-01-19 09:40:00|340.52|338.12|343.76|341.36|344.47|342.07|340.38|337.98|0
1642585500000|2022-01-19 09:45:00|343.62|341.22|344.04|341.64|345.17|342.77|343.48|341.08|0
1642585800000|2022-01-19 09:50:00|344.11|341.71|346.37|343.97|346.59|344.19|344.04|341.64|0
1642586100000|2022-01-19 09:55:00|346.31|343.91|348.58|346.18|349.29|346.89|345.88|343.48|0
1642586400000|2022-01-19 10:00:00|348.43|346.03|346.73|344.33|348.58|346.18|346.59|344.19|0
1642586700000|2022-01-19 10:05:00|346.58|344.18|347.29|344.89|348.29|345.89|346.58|344.18|0
1642587000000|2022-01-19 10:10:00|347.58|345.18|346.44|344.04|347.72|345.32|346.16|343.76|0
1642587300000|2022-01-19 10:15:00|346.51|344.11|347.86|345.46|347.86|345.46|346.01|343.61|0
1642587600000|2022-01-19 10:20:00|347.71|345.31|347.78|345.38|348.57|346.17|347.15|344.75|0
1642587900000|2022-01-19 10:25:00|347.71|345.31|347.14|344.74|348|345.6|346.29|343.89|0
1642588200000|2022-01-19 10:30:00|347.28|344.88|348.28|345.88|348.42|346.02|346.86|344.46|0
1642588500000|2022-01-19 10:35:00|348.2|345.8|347.42|345.02|348.77|346.37|347.06|344.66|0
1642588800000|2022-01-19 10:40:00|347.63|345.23|346.71|344.31|348.34|345.94|346.64|344.24|0
1642589100000|2022-01-19 10:45:00|346.64|344.24|347.56|345.16|348.7|346.3|346.28|343.88|0
1642589400000|2022-01-19 10:50:00|347.7|345.3|346.49|344.09|348.13|345.73|346.14|343.74|0
1642589700000|2022-01-19 10:55:00|346.35|343.95|349.83|347.43|349.83|347.43|346|343.6|0
1642590000000|2022-01-19 11:00:00|349.55|347.15|350.97|348.57|351.83|349.43|349.26|346.86|0
1642590300000|2022-01-19 11:05:00|350.83|348.43|350.32|347.92|351.54|349.14|349.83|347.43|0
1642590600000|2022-01-19 11:10:00|350.4|348|349.54|347.14|350.83|348.43|349.26|346.86|0
1642590900000|2022-01-19 11:15:00|349.61|347.21|348.26|345.86|350.11|347.71|347.97|345.57|0
1642591200000|2022-01-19 11:20:00|347.97|345.57|346.98|344.58|348.54|346.14|346.12|343.72|0
1642591500000|2022-01-19 11:25:00|346.97|344.57|345.7|343.3|347.12|344.72|345.7|343.3|0
1642591800000|2022-01-19 11:30:00|345.27|342.87|345.9|343.5|346.26|343.86|344.7|342.3|0
1642592100000|2022-01-19 11:35:00|345.98|343.58|347.68|345.28|347.96|345.56|345.98|343.58|0
1642592400000|2022-01-19 11:40:00|347.39|344.99|347.39|344.99|348.39|345.99|347.39|344.99|0
1642592700000|2022-01-19 11:45:00|347.25|344.85|349.1|346.7|349.1|346.7|347.11|344.71|0
1642593000000|2022-01-19 11:50:00|349.24|346.84|350.38|347.98|350.66|348.26|349.1|346.7|0
1642593300000|2022-01-19 11:55:00|350.24|347.84|350.52|348.12|350.8|348.4|349.38|346.98|0
1642593600000|2022-01-19 12:00:00|350.38|347.98|351.37|348.97|351.52|349.12|350.38|347.98|0
1642593900000|2022-01-19 12:05:00|351.52|349.12|350.8|348.4|351.66|349.26|350.51|348.11|0
1642594200000|2022-01-19 12:10:00|350.66|348.26|350.8|348.4|351.66|349.26|350.23|347.83|0
1642594500000|2022-01-19 12:15:00|351.08|348.68|349.23|346.83|351.51|349.11|348.66|346.26|0
1642594800000|2022-01-19 12:20:00|349.37|346.97|349.22|346.82|349.94|347.54|348.37|345.97|0
1642595100000|2022-01-19 12:25:00|349.15|346.75|348.72|346.32|349.58|347.18|348.65|346.25|0
1642595400000|2022-01-19 12:30:00|348.65|346.25|350.93|348.53|351.07|348.67|348.65|346.25|0
1642595700000|2022-01-19 12:35:00|351.07|348.67|347.72|345.32|351.5|349.1|347.72|345.32|0
1642596000000|2022-01-19 12:40:00|347.79|345.39|347.93|345.53|348.36|345.96|347.37|344.97|0
1642596300000|2022-01-19 12:45:00|347.79|345.39|349.78|347.38|349.78|347.38|347.79|345.39|0
1642596600000|2022-01-19 12:50:00|349.64|347.24|350.78|348.38|351.21|348.81|349.64|347.24|0
1642596900000|2022-01-19 12:55:00|350.92|348.52|350.78|348.38|351.21|348.81|350.63|348.23|0
1642597200000|2022-01-19 13:00:00|350.63|348.23|351.92|349.52|352.06|349.66|350.49|348.09|0
1642597500000|2022-01-19 13:05:00|351.78|349.38|354.5|352.1|355.22|352.82|351.78|349.38|0
1642597800000|2022-01-19 13:10:00|354.64|352.24|354.49|352.09|355.22|352.82|353.63|351.23|0
1642598100000|2022-01-19 13:15:00|354.64|352.24|354.49|352.09|355.79|353.39|353.63|351.23|0
1642598400000|2022-01-19 13:20:00|354.35|351.95|355.37|352.97|357.14|354.74|352.61|350.21|0
1642598700000|2022-01-19 13:25:00|355.52|353.12|356.12|353.72|356.56|354.16|355.52|353.12|0
1642599000000|2022-01-19 13:30:00|356.27|353.87|352.96|350.56|356.27|353.87|352.67|350.27|0
1642599300000|2022-01-19 13:35:00|352.82|350.42|353.89|351.49|354.39|351.99|352.82|350.42|0
1642599600000|2022-01-19 13:40:00|353.96|351.56|352.24|349.84|354.25|351.85|352.24|349.84|0
1642599900000|2022-01-19 13:45:00|352.38|349.98|352.81|350.41|352.95|350.55|351.81|349.41|0
1642600200000|2022-01-19 13:50:00|352.67|350.27|352.81|350.41|354.53|352.13|352.66|350.26|0
1642600500000|2022-01-19 13:55:00|352.95|350.55|355.53|353.13|355.97|353.57|352.95|350.55|0
1642600800000|2022-01-19 14:00:00|355.68|353.28|353.09|350.69|355.82|353.42|353.09|350.69|0
1642601100000|2022-01-19 14:05:00|353.23|350.83|353.37|350.97|354.24|351.84|353.09|350.69|0
1642601400000|2022-01-19 14:10:00|353.23|350.83|352.51|350.11|353.8|351.4|352.51|350.11|0
1642601700000|2022-01-19 14:15:00|352.65|350.25|353.08|350.68|353.37|350.97|352.22|349.82|0
1642602000000|2022-01-19 14:20:00|352.94|350.54|352.08|349.68|354.09|351.69|351.65|349.25|0
1642602300000|2022-01-19 14:25:00|351.65|349.25|352.5|350.1|353.22|350.82|351.65|349.25|0
1642602600000|2022-01-19 14:30:00|352.36|349.96|351.66|349.26|357.26|354.86|351.07|348.67|0
1642602900000|2022-01-19 14:35:00|351.51|349.11|359.85|357.45|361.66|359.26|351.37|348.97|0
1642603200000|2022-01-19 14:40:00|360.43|358.03|357.39|354.99|360.43|358.03|352.94|350.54|0
1642603500000|2022-01-19 14:45:00|357.11|354.71|356.74|354.34|361.3|358.9|355.38|352.98|0
1642603800000|2022-01-19 14:50:00|356.96|354.56|359.12|356.72|361.15|358.75|354.23|351.83|0
1642604100000|2022-01-19 14:55:00|359.7|357.3|360.13|357.73|361.36|358.96|358.54|356.14|0
1642604400000|2022-01-19 15:00:00|361.07|358.67|357.67|355.27|361.44|359.04|355.23|352.83|0
1642604700000|2022-01-19 15:05:00|357.39|354.99|352.78|350.38|357.53|355.13|351.35|348.95|0
1642605000000|2022-01-19 15:10:00|352.64|350.24|354.79|352.39|355.37|352.97|351.64|349.24|0
1642605300000|2022-01-19 15:15:00|354.65|352.25|350.49|348.09|355.36|352.96|349.07|346.67|0
1642605600000|2022-01-19 15:20:00|350.78|348.38|346.93|344.53|351.64|349.24|346.93|344.53|0
1642605900000|2022-01-19 15:25:00|347.36|344.96|343.9|341.5|348.49|346.09|341.68|339.28|0
1642606200000|2022-01-19 15:30:00|344.04|341.64|343.14|340.74|345.88|343.48|341.99|339.59|0
1642606500000|2022-01-19 15:35:00|342.71|340.31|341.59|339.19|344.41|342.01|341.17|338.77|0
1642606800000|2022-01-19 15:40:00|341.45|339.05|341.73|339.33|342.29|339.89|340.46|338.06|0
1642607100000|2022-01-19 15:45:00|341.58|339.18|339.76|337.36|342.71|340.31|339.2|336.8|0
1642607400000|2022-01-19 15:50:00|339.62|337.22|342.57|340.17|344.4|342|339.62|337.22|0
1642607700000|2022-01-19 15:55:00|341.86|339.46|343.41|341.01|344.82|342.42|340.88|338.48|0
1642608000000|2022-01-19 16:00:00|343.55|341.15|342.42|340.02|345.1|342.7|341.86|339.46|0
1642608300000|2022-01-19 16:05:00|342.56|340.16|341.85|339.45|343.12|340.72|340.73|338.33|0
1642608600000|2022-01-19 16:10:00|342|339.6|337.29|334.89|342|339.6|337.29|334.89|0
1642608900000|2022-01-19 16:15:00|337.51|335.11|337.78|335.38|340.03|337.63|335.55|333.15|0
1642609200000|2022-01-19 16:20:00|337.64|335.24|335.41|333.01|338.76|336.36|334.99|332.59|0
1642609500000|2022-01-19 16:25:00|335.69|333.29|339.32|336.92|340.79|338.39|334.85|332.45|0
1642609800000|2022-01-19 16:30:00|339.74|337.34|337.22|334.82|342.83|340.43|336.52|334.12|0
1642610100000|2022-01-19 16:35:00|337.36|334.96|340.63|338.23|340.77|338.37|335.82|333.42|0
1642610400000|2022-01-19 16:40:00|340.21|337.81|339.79|337.39|341.47|339.07|337.97|335.57|0
1642610700000|2022-01-19 16:45:00|339.65|337.25|343.29|340.89|344|341.6|339.09|336.69|0
1642611000000|2022-01-19 16:50:00|343.01|340.61|341.14|338.74|346.96|344.56|341.14|338.74|0
1642611300000|2022-01-19 16:55:00|341.28|338.88|344.47|342.07|344.75|342.35|340.29|337.89|0
1642611600000|2022-01-19 17:00:00|344.61|342.21|345.88|343.48|346.88|344.48|344.33|341.93|0
1642611900000|2022-01-19 17:05:00|346.03|343.63|348.58|346.18|348.87|346.47|345.74|343.34|0
1642612200000|2022-01-19 17:10:00|348.73|346.33|350.63|348.23|353.97|351.57|344.81|342.41|0
1642612500000|2022-01-19 17:15:00|350.77|348.37|348.77|346.37|350.91|348.51|348.2|345.8|0
1642612800000|2022-01-19 17:20:00|349.05|346.65|351.05|348.65|351.62|349.22|348.48|346.08|0
1642613100000|2022-01-19 17:25:00|350.77|348.37|352.05|349.65|352.34|349.94|350.19|347.79|0
1642613400000|2022-01-19 17:30:00|351.91|349.51|350.33|347.93|352.91|350.51|350.05|347.65|0
1642613700000|2022-01-19 17:35:00|350.05|347.65|348.05|345.65|351.05|348.65|348.05|345.65|0
1642614000000|2022-01-19 17:40:00|348.33|345.93|347.48|345.08|348.76|346.36|346.2|343.8|0
1642614300000|2022-01-19 17:45:00|347.62|345.22|350.04|347.64|351.61|349.21|346.62|344.22|0
1642614600000|2022-01-19 17:50:00|349.9|347.5|347.33|344.93|351.04|348.64|347.33|344.93|0
1642614900000|2022-01-19 17:55:00|347.47|345.07|351.89|349.49|352.32|349.92|347.47|345.07|0
1642615200000|2022-01-19 18:00:00|351.75|349.35|351.46|349.06|352.32|349.92|347.47|345.07|0
1642615500000|2022-01-19 18:05:00|350.89|348.49|347.05|344.65|351.39|348.99|346.41|344.01|0
1642615800000|2022-01-19 18:10:00|347.12|344.72|348.41|346.01|348.69|346.29|346.83|344.43|0
1642616100000|2022-01-19 18:15:00|348.55|346.15|347.12|344.72|349.12|346.72|346.55|344.15|0
1642616400000|2022-01-19 18:20:00|346.97|344.57|345.26|342.86|347.26|344.86|344.83|342.43|0
1642616700000|2022-01-19 18:25:00|345.69|343.29|342.27|339.87|346.4|344|342.13|339.73|0
1642617000000|2022-01-19 18:30:00|342.7|340.3|342.84|340.44|344.26|341.86|341.14|338.74|0
1642617300000|2022-01-19 18:35:00|342.55|340.15|340.29|337.89|342.55|340.15|339.86|337.46|0
1642617600000|2022-01-19 18:40:00|340.14|337.74|340.57|338.17|340.99|338.59|339.01|336.61|0
1642617900000|2022-01-19 18:45:00|340.71|338.31|339.58|337.18|341.27|338.87|339.29|336.89|0
1642618200000|2022-01-19 18:50:00|339.43|337.03|340.14|337.74|340.56|338.16|337.74|335.34|0
1642618500000|2022-01-19 18:55:00|340|337.6|339.57|337.17|341.84|339.44|339.01|336.61|0
1642618800000|2022-01-19 19:00:00|339.29|336.89|338.3|335.9|340.56|338.16|337.74|335.34|0
1642619100000|2022-01-19 19:05:00|338.44|336.04|333.38|330.98|338.58|336.18|332.83|330.43|0
1642619400000|2022-01-19 19:10:00|333.52|331.12|331.85|329.45|334.5|332.1|331.29|328.89|0
1642619700000|2022-01-19 19:15:00|331.99|329.59|333.65|331.25|333.93|331.53|326.85|324.45|0
1642620000000|2022-01-19 19:20:00|333.51|331.11|331.69|329.29|333.51|331.11|330.44|328.04|0
1642620300000|2022-01-19 19:25:00|331.42|329.02|329.75|327.35|332.11|329.71|329.47|327.07|0
1642620600000|2022-01-19 19:30:00|329.47|327.07|330.85|328.45|331.13|328.73|328.64|326.24|0
1642620900000|2022-01-19 19:35:00|330.58|328.18|330.85|328.45|332.8|330.4|330.44|328.04|0
1642621200000|2022-01-19 19:40:00|331.41|329.01|335.52|333.12|335.73|333.33|330.57|328.17|0
1642621500000|2022-01-19 19:45:00|335.45|333.05|332.1|329.7|335.87|333.47|331.4|329|0
1642621800000|2022-01-19 19:50:00|332.24|329.84|334.47|332.07|334.75|332.35|331.96|329.56|0
1642622100000|2022-01-19 19:55:00|334.75|332.35|334.61|332.21|337.41|335.01|333.77|331.37|0
1642622400000|2022-01-19 20:00:00|334.47|332.07|332.51|330.11|335.45|333.05|331.68|329.28|0
1642622700000|2022-01-19 20:05:00|332.65|330.25|333.76|331.36|335.86|333.46|332.37|329.97|0
1642623000000|2022-01-19 20:10:00|333.35|330.95|337.83|335.43|338.67|336.27|333.35|330.95|0
1642623300000|2022-01-19 20:15:00|338.11|335.71|335.09|332.69|338.53|336.13|333.76|331.36|0
1642623600000|2022-01-19 20:20:00|335.16|332.76|333.9|331.5|336.28|333.88|333.48|331.08|0
1642623900000|2022-01-19 20:25:00|334.18|331.78|330.14|327.74|335.16|332.76|329.58|327.18|0
1642624200000|2022-01-19 20:30:00|329.86|327.46|326.67|324.27|330.55|328.15|326.26|323.86|0
1642624500000|2022-01-19 20:35:00|326.81|324.41|325.02|322.62|327.78|325.38|325.02|322.62|0
1642624800000|2022-01-19 20:40:00|324.88|322.48|326.67|324.27|328.19|325.79|324.47|322.07|0
1642625100000|2022-01-19 20:45:00|327.36|324.96|325.56|323.16|327.63|325.23|325.56|323.16|0
1642625400000|2022-01-19 20:50:00|324.19|321.79|319.03|316.63|325.9|323.5|318.34|315.94|0
1642625700000|2022-01-19 20:55:00|319.16|316.76|316.15|313.75|321.09|318.69|314.06|311.66|0
1642626000000|2022-01-19 21:00:00|316.01|313.61|316.15|313.75|318.86|316.46|314.26|311.86|0
1642626300000|2022-01-19 21:05:00|316.42|314.02|316.28|313.88|318.04|315.64|316.28|313.88|0
1642626600000|2022-01-19 21:10:00|316.55|314.15|316.41|314.01|317.9|315.5|316.28|313.88|0
1642626900000|2022-01-19 21:15:00|317.15|314.35|316.34|313.54|317.7|314.9|316.2|313.4|0
1642627200000|2022-01-19 21:20:00|316.47|313.67|314.85|312.05|316.61|313.81|314.85|312.05|0
1642627500000|2022-01-19 21:25:00|314.99|312.19|314.17|311.37|314.99|312.19|312.69|309.89|0
1642627800000|2022-01-19 21:30:00|314.31|311.51|314.44|311.64|315.12|312.32|314.04|311.24|0
1642628100000|2022-01-19 21:35:00|314.31|311.51|313.9|311.1|314.44|311.64|313.5|310.7|0
1642628400000|2022-01-19 21:40:00|314.03|311.23|314.03|311.23|314.57|311.77|313.43|310.63|0
1642628700000|2022-01-19 21:45:00|314.23|311.43|316.6|313.8|316.6|313.8|314.17|311.37|0
1642629000000|2022-01-19 21:50:00|316.46|313.66|316.93|314.13|317|314.2|316.46|313.66|0
1642629300000|2022-01-19 21:55:00|317|314.2|316.12|313.32|317.34|314.54|315.92|313.12|0
1642629600000|2022-01-19 22:00:00|316.45|313.65|316.09|313.29|316.45|313.65|315.97|313.17|0
1642629900000|2022-01-19 22:05:00|315.95|313.15|315.97|313.17|316.09|313.29|315.83|313.03|0
1642630200000|2022-01-19 22:10:00|316.01|313.21|315.93|313.13|316.09|313.29|315.89|313.09|0
1642630500000|2022-01-19 22:15:00|315.99|313.19|315.89|313.09|316.15|313.35|315.89|313.09|0
1642630800000|2022-01-19 22:20:00|315.87|313.07|316.02|313.22|316.05|313.25|315.77|312.97|0
1642631100000|2022-01-19 22:25:00|316.05|313.25|315.86|313.06|316.05|313.25|315.84|313.04|0
1642631400000|2022-01-19 22:30:00|315.88|313.08|315.88|313.08|315.88|313.08|315.86|313.06|0
1642631700000|2022-01-19 22:35:00|315.9|313.1|315.96|313.16|316.04|313.24|315.86|313.06|0
1642632000000|2022-01-19 22:40:00|315.9|313.1|315.96|313.16|316.14|313.34|315.86|313.06|0
1642632300000|2022-01-19 22:45:00|315.98|313.18|316.25|313.45|316.27|313.47|315.98|313.18|0
1642632600000|2022-01-19 22:50:00|316.29|313.49|316.26|313.46|316.44|313.64|316.26|313.46|0
1642632900000|2022-01-19 22:55:00|316.29|313.49|316.8|314|316.9|314.1|316.17|313.37|0
1642633200000|2022-01-19 23:00:00|316.77|313.97|317.78|314.98|318.39|315.59|316.77|313.97|0
1642633500000|2022-01-19 23:05:00|317.92|315.12|318.19|315.39|318.73|315.93|317.92|315.12|0
1642633800000|2022-01-19 23:10:00|318.32|315.52|316.69|313.89|318.32|315.52|316.42|313.62|0
1642634100000|2022-01-19 23:15:00|316.83|314.03|316.15|313.35|317.37|314.57|315.48|312.68|0
1642634400000|2022-01-19 23:20:00|316.02|313.22|314.66|311.86|316.42|313.62|314.59|311.79|0
1642634700000|2022-01-19 23:25:00|314.53|311.73|314.39|311.59|315.61|312.81|313.72|310.92|0
1642635000000|2022-01-19 23:30:00|314.26|311.46|314.93|312.13|315.61|312.81|314.26|311.46|0
1642635300000|2022-01-19 23:35:00|314.66|311.86|315.33|312.53|315.33|312.53|313.58|310.78|0
1642635600000|2022-01-19 23:40:00|315.47|312.67|315.87|313.07|316.14|313.34|314.79|311.99|0
1642635900000|2022-01-19 23:45:00|316|313.2|314.92|312.12|316|313.2|314.65|311.85|0
1642636200000|2022-01-19 23:50:00|314.79|311.99|312.02|309.22|314.79|311.99|311.02|308.22|0
1642636500000|2022-01-19 23:55:00|311.96|309.16|311.42|308.62|312.36|309.56|311.15|308.35|0
1642636800000|2022-01-20 00:00:00|311.55|308.75|315.05|312.25|315.45|312.65|311.55|308.75|0
1642637100000|2022-01-20 00:05:00|314.91|312.11|317.75|314.95|318.03|315.23|314.91|312.11|0
1642637400000|2022-01-20 00:10:00|317.68|314.88|318.97|316.17|319.11|316.31|317.35|314.55|0
1642637700000|2022-01-20 00:15:00|318.7|315.9|318.43|315.63|319.65|316.85|318.16|315.36|0
1642638000000|2022-01-20 00:20:00|318.56|315.76|319.38|316.58|319.58|316.78|318.29|315.49|0
1642638300000|2022-01-20 00:25:00|319.51|316.71|319.51|316.71|319.79|316.99|318.56|315.76|0
1642638600000|2022-01-20 00:30:00|319.38|316.58|320.33|317.53|320.33|317.53|318.42|315.62|0
1642638900000|2022-01-20 00:35:00|320.19|317.39|317.61|314.81|320.19|317.39|317.2|314.4|0
1642639200000|2022-01-20 00:40:00|317.81|315.01|317.33|314.53|318.28|315.48|316.65|313.85|0
1642639500000|2022-01-20 00:45:00|317.47|314.67|316.38|313.58|317.53|314.73|316.38|313.58|0
1642639800000|2022-01-20 00:50:00|316.25|313.45|316.38|313.58|316.38|313.58|314.76|311.96|0
1642640100000|2022-01-20 00:55:00|316.44|313.64|317.87|315.07|318|315.2|316.24|313.44|0
1642640400000|2022-01-20 01:00:00|318|315.2|318.2|315.4|320.32|317.52|318|315.2|0
1642640700000|2022-01-20 01:05:00|318.14|315.34|318.54|315.74|318.95|316.15|316.65|313.85|0
1642641000000|2022-01-20 01:10:00|318.68|315.88|317.11|314.31|318.74|315.94|317.11|314.31|0
1642641300000|2022-01-20 01:15:00|316.91|314.11|313.8|311|316.91|314.11|313.4|310.6|0
1642641600000|2022-01-20 01:20:00|313.4|310.6|313.93|311.13|314.14|311.34|311.78|308.98|0
1642641900000|2022-01-20 01:25:00|314|311.2|316.23|313.43|316.23|313.43|312.99|310.19|0
1642642200000|2022-01-20 01:30:00|316.36|313.56|317.1|314.3|317.31|314.51|315.82|313.02|0
1642642500000|2022-01-20 01:35:00|317.04|314.24|317.31|314.51|317.99|315.19|316.16|313.36|0
1642642800000|2022-01-20 01:40:00|317.17|314.37|316.76|313.96|317.31|314.51|315.14|312.34|0
1642643100000|2022-01-20 01:45:00|316.9|314.1|318.12|315.32|318.93|316.13|316.9|314.1|0
1642643400000|2022-01-20 01:50:00|317.98|315.18|317.98|315.18|318.52|315.72|317.37|314.57|0
1642643700000|2022-01-20 01:55:00|318.11|315.31|317.71|314.91|318.66|315.86|317.43|314.63|0
1642644000000|2022-01-20 02:00:00|317.84|315.04|319.88|317.08|320.02|317.22|317.71|314.91|0
1642644300000|2022-01-20 02:05:00|319.94|317.14|319.6|316.8|320.15|317.35|319.4|316.6|0
1642644600000|2022-01-20 02:10:00|319.74|316.94|319.33|316.53|320.56|317.76|319.33|316.53|0
1642644900000|2022-01-20 02:15:00|319.47|316.67|320.28|317.48|320.83|318.03|319.26|316.46|0
1642645200000|2022-01-20 02:20:00|320.14|317.34|319.87|317.07|320.28|317.48|319.19|316.39|0
1642645500000|2022-01-20 02:25:00|319.93|317.13|319.32|316.52|320|317.2|319.19|316.39|0
1642645800000|2022-01-20 02:30:00|319.39|316.59|320.68|317.88|320.82|318.02|319.05|316.25|0
1642646100000|2022-01-20 02:35:00|320.82|318.02|320.95|318.15|321.43|318.63|320.55|317.75|0
1642646400000|2022-01-20 02:40:00|320.88|318.08|319.38|316.58|321.09|318.29|319.38|316.58|0
1642646700000|2022-01-20 02:45:00|319.45|316.65|318.77|315.97|319.59|316.79|318.09|315.29|0
1642647000000|2022-01-20 02:50:00|318.83|316.03|319.31|316.51|319.58|316.78|318.77|315.97|0
1642647300000|2022-01-20 02:55:00|319.24|316.44|318.9|316.1|319.86|317.06|318.77|315.97|0
1642647600000|2022-01-20 03:00:00|318.97|316.17|319.17|316.37|319.44|316.64|318.49|315.69|0
1642647900000|2022-01-20 03:05:00|319.24|316.44|319.03|316.23|319.51|316.71|318.63|315.83|0
1642648200000|2022-01-20 03:10:00|318.96|316.16|318.76|315.96|319.17|316.37|318.28|315.48|0
1642648500000|2022-01-20 03:15:00|318.96|316.16|321.21|318.41|321.48|318.68|318.69|315.89|0
1642648800000|2022-01-20 03:20:00|321.34|318.54|321.34|318.54|321.89|319.09|321|318.2|0
1642649100000|2022-01-20 03:25:00|321.27|318.47|320.66|317.86|321.89|319.09|320.52|317.72|0
1642649400000|2022-01-20 03:30:00|320.52|317.72|321.88|319.08|322.02|319.22|320.52|317.72|0
1642649700000|2022-01-20 03:35:00|321.75|318.95|322.43|319.63|322.5|319.7|321.34|318.54|0
1642650000000|2022-01-20 03:40:00|322.36|319.56|323.25|320.45|323.25|320.45|321.88|319.08|0
1642650300000|2022-01-20 03:45:00|323.39|320.59|323.93|321.13|324.48|321.68|323.39|320.59|0
1642650600000|2022-01-20 03:50:00|323.79|320.99|326.68|323.88|326.68|323.88|323.31|320.51|0
1642650900000|2022-01-20 03:55:00|326.4|323.6|326.13|323.33|327.23|324.43|325.71|322.91|0
1642651200000|2022-01-20 04:00:00|326.19|323.39|327.64|324.84|328.19|325.39|326.19|323.39|0
1642651500000|2022-01-20 04:05:00|327.57|324.77|326.95|324.15|327.57|324.77|326.67|323.87|0
1642651800000|2022-01-20 04:10:00|326.88|324.08|327.08|324.28|327.36|324.56|326.39|323.59|0
1642652100000|2022-01-20 04:15:00|327.01|324.21|325.84|323.04|327.08|324.28|325.77|322.97|0
1642652400000|2022-01-20 04:20:00|325.91|323.11|326.32|323.52|326.67|323.87|325.7|322.9|0
1642652700000|2022-01-20 04:25:00|326.39|323.59|326.11|323.31|326.8|324|325.97|323.17|0
1642653000000|2022-01-20 04:30:00|325.97|323.17|326.94|324.14|327.07|324.27|325.84|323.04|0
1642653300000|2022-01-20 04:35:00|327|324.2|326.66|323.86|327|324.2|325.97|323.17|0
1642653600000|2022-01-20 04:40:00|326.72|323.92|326.11|323.31|327.07|324.27|325.97|323.17|0
1642653900000|2022-01-20 04:45:00|326.17|323.37|326.52|323.72|326.79|323.99|325.69|322.89|0
1642654200000|2022-01-20 04:50:00|326.65|323.85|326.51|323.71|326.93|324.13|326.51|323.71|0
1642654500000|2022-01-20 04:55:00|326.65|323.85|326.1|323.3|326.79|323.99|326.1|323.3|0
1642654800000|2022-01-20 05:00:00|326.24|323.44|327.61|324.81|328.03|325.23|326.1|323.3|0
1642655100000|2022-01-20 05:05:00|327.75|324.95|326.92|324.12|327.82|325.02|326.78|323.98|0
1642655400000|2022-01-20 05:10:00|326.99|324.19|327.33|324.53|327.61|324.81|326.78|323.98|0
1642655700000|2022-01-20 05:15:00|327.4|324.6|327.26|324.46|328.16|325.36|326.92|324.12|0
1642656000000|2022-01-20 05:20:00|327.19|324.39|326.09|323.29|327.19|324.39|325.47|322.67|0
1642656300000|2022-01-20 05:25:00|325.95|323.15|324.16|321.36|325.95|323.15|324.16|321.36|0
1642656600000|2022-01-20 05:30:00|324.3|321.5|324.98|322.18|325.19|322.39|323.61|320.81|0
1642656900000|2022-01-20 05:35:00|324.85|322.05|324.43|321.63|324.91|322.11|324.02|321.22|0
1642657200000|2022-01-20 05:40:00|324.29|321.49|324.57|321.77|324.98|322.18|324.29|321.49|0
1642657500000|2022-01-20 05:45:00|324.43|321.63|324.15|321.35|325.11|322.31|324.02|321.22|0
1642657800000|2022-01-20 05:50:00|324.01|321.21|324.42|321.62|324.56|321.76|324.01|321.21|0
1642658100000|2022-01-20 05:55:00|324.56|321.76|324.56|321.76|325.66|322.86|324.01|321.21|0
1642658400000|2022-01-20 06:00:00|324.7|321.9|325.93|323.13|325.93|323.13|324.28|321.48|0
1642658700000|2022-01-20 06:05:00|325.86|323.06|325.38|322.58|325.86|323.06|324.56|321.76|0
1642659000000|2022-01-20 06:10:00|325.24|322.44|325.65|322.85|325.93|323.13|324.42|321.62|0
1642659300000|2022-01-20 06:15:00|325.51|322.71|325.65|322.85|326.06|323.26|324.96|322.16|0
1642659600000|2022-01-20 06:20:00|325.72|322.92|325.44|322.64|326.06|323.26|325.1|322.3|0
1642659900000|2022-01-20 06:25:00|325.51|322.71|326.61|323.81|326.61|323.81|325.02|322.22|0
1642660200000|2022-01-20 06:30:00|326.75|323.95|327.02|324.22|327.02|324.22|326.19|323.39|0
1642660500000|2022-01-20 06:35:00|327.43|324.63|327.71|324.91|328.26|325.46|327.3|324.5|0
1642660800000|2022-01-20 06:40:00|327.57|324.77|327.84|325.04|328.19|325.39|327.43|324.63|0
1642661100000|2022-01-20 06:45:00|327.91|325.11|329.36|326.56|329.64|326.84|327.84|325.04|0
1642661400000|2022-01-20 06:50:00|329.22|326.42|329.36|326.56|329.64|326.84|328.81|326.01|0
1642661700000|2022-01-20 06:55:00|329.5|326.7|330.19|327.39|330.75|327.95|329.36|326.56|0
1642662000000|2022-01-20 07:00:00|330.05|327.25|329.08|326.28|330.47|327.67|329.01|326.21|0
1642662300000|2022-01-20 07:05:00|329.15|326.35|330.32|327.52|330.32|327.52|329.08|326.28|0
1642662600000|2022-01-20 07:10:00|330.46|327.66|331.15|328.35|331.57|328.77|330.32|327.52|0
1642662900000|2022-01-20 07:15:00|330.74|327.94|329.9|327.1|330.88|328.08|329.21|326.41|0
1642663200000|2022-01-20 07:20:00|330.04|327.24|328.38|325.58|330.18|327.38|328.24|325.44|0
1642663500000|2022-01-20 07:25:00|328.52|325.72|327.96|325.16|328.79|325.99|327.61|324.81|0
1642663800000|2022-01-20 07:30:00|327.82|325.02|328.24|325.44|328.24|325.44|326.79|323.99|0
1642664100000|2022-01-20 07:35:00|328.1|325.3|328.37|325.57|332.1|329.3|327.96|325.16|0
1642664400000|2022-01-20 07:40:00|328.5|325.7|330.85|328.05|331.27|328.47|328.37|325.57|0
1642664700000|2022-01-20 07:45:00|330.99|328.19|327.95|325.15|330.99|328.19|327.81|325.01|0
1642665000000|2022-01-20 07:50:00|328.08|325.28|327.26|324.46|328.08|325.28|326.57|323.77|0
1642665300000|2022-01-20 07:55:00|327.39|324.59|326.56|323.76|327.94|325.14|326.43|323.63|0
1642665600000|2022-01-20 08:00:00|326.7|323.9|326.56|323.76|328.08|325.28|326.56|323.76|0
1642665900000|2022-01-20 08:05:00|326.64|324.24|328.29|325.89|328.43|326.03|325.54|323.14|0
1642666200000|2022-01-20 08:10:00|328.43|326.03|324.3|321.9|328.7|326.3|324.3|321.9|0
1642666500000|2022-01-20 08:15:00|324.16|321.76|322.92|320.52|325.26|322.86|322.92|320.52|0
1642666800000|2022-01-20 08:20:00|322.65|320.25|321.55|319.15|322.92|320.52|320.74|318.34|0
1642667100000|2022-01-20 08:25:00|321.42|319.02|321.02|318.62|321.42|319.02|317.66|315.26|0
1642667400000|2022-01-20 08:30:00|320.89|318.49|323.07|320.67|323.07|320.67|318.98|316.58|0
1642667700000|2022-01-20 08:35:00|322.8|320.4|321.84|319.44|323.21|320.81|321.77|319.37|0
1642668000000|2022-01-20 08:40:00|321.7|319.3|321.15|318.75|322.93|320.53|320.74|318.34|0
1642668300000|2022-01-20 08:45:00|321.29|318.89|318.69|316.29|321.29|318.89|318.56|316.16|0
1642668600000|2022-01-20 08:50:00|319.51|317.11|321.49|319.09|321.97|319.57|319.1|316.7|0
1642668900000|2022-01-20 08:55:00|321.42|319.02|322.44|320.04|322.51|320.11|320.74|318.34|0
1642669200000|2022-01-20 09:00:00|322.38|319.98|321.35|318.95|323.89|321.49|321.35|318.95|0
1642669500000|2022-01-20 09:05:00|321.28|318.88|319.23|316.83|321.28|318.88|318.96|316.56|0
1642669800000|2022-01-20 09:10:00|319.16|316.76|320.38|317.98|320.38|317.98|317.8|315.4|0
1642670100000|2022-01-20 09:15:00|320.18|317.78|318.41|316.01|320.86|318.46|317.59|315.19|0
1642670400000|2022-01-20 09:20:00|318.34|315.94|319.02|316.62|319.91|317.51|318|315.6|0
1642670700000|2022-01-20 09:25:00|319.36|316.96|320.86|318.46|321.54|319.14|318.68|316.28|0
1642671000000|2022-01-20 09:30:00|321|318.6|323.6|321.2|324.01|321.61|320.72|318.32|0
1642671300000|2022-01-20 09:35:00|323.52|321.12|324.42|322.02|324.69|322.29|322.91|320.51|0
1642671600000|2022-01-20 09:40:00|324.28|321.88|323.87|321.47|325.24|322.84|323.87|321.47|0
1642671900000|2022-01-20 09:45:00|324.14|321.74|324.98|322.58|324.98|322.58|323.18|320.78|0
1642672200000|2022-01-20 09:50:00|324.84|322.44|325.94|323.54|326.56|324.16|324.43|322.03|0
1642672500000|2022-01-20 09:55:00|326.08|323.68|325.11|322.71|326.49|324.09|324.84|322.44|0
1642672800000|2022-01-20 10:00:00|325.25|322.85|325.8|323.4|326|323.6|324.97|322.57|0
1642673100000|2022-01-20 10:05:00|325.52|323.12|325.52|323.12|325.8|323.4|324.01|321.61|0
1642673400000|2022-01-20 10:10:00|325.66|323.26|324.97|322.57|326.07|323.67|324.97|322.57|0
1642673700000|2022-01-20 10:15:00|325.04|322.64|326.34|323.94|326.34|323.94|324.69|322.29|0
1642674000000|2022-01-20 10:20:00|326.2|323.8|327.58|325.18|327.72|325.32|325.65|323.25|0
1642674300000|2022-01-20 10:25:00|327.44|325.04|327.03|324.63|327.58|325.18|326.2|323.8|0
1642674600000|2022-01-20 10:30:00|326.75|324.35|325.65|323.25|326.89|324.49|325.37|322.97|0
1642674900000|2022-01-20 10:35:00|325.37|322.97|326.06|323.66|326.2|323.8|324.96|322.56|0
1642675200000|2022-01-20 10:40:00|326.2|323.8|326.61|324.21|326.88|324.48|325.85|323.45|0
1642675500000|2022-01-20 10:45:00|326.53|324.13|326.74|324.34|327.02|324.62|326.47|324.07|0
1642675800000|2022-01-20 10:50:00|326.6|324.2|327.29|324.89|327.29|324.89|326.47|324.07|0
1642676100000|2022-01-20 10:55:00|327.22|324.82|327.15|324.75|327.43|325.03|326.32|323.92|0
1642676400000|2022-01-20 11:00:00|327.29|324.89|328.67|326.27|329.08|326.68|327.15|324.75|0
1642676700000|2022-01-20 11:05:00|329.08|326.68|329.22|326.82|329.7|327.3|328.94|326.54|0
1642677000000|2022-01-20 11:10:00|329.08|326.68|328.66|326.26|329.77|327.37|328.39|325.99|0
1642677300000|2022-01-20 11:15:00|329.22|326.82|330.6|328.2|331.15|328.75|329.08|326.68|0
1642677600000|2022-01-20 11:20:00|330.74|328.34|330.32|327.92|330.74|328.34|329.77|327.37|0
1642677900000|2022-01-20 11:25:00|330.18|327.78|329.97|327.57|331.01|328.61|329.9|327.5|0
1642678200000|2022-01-20 11:30:00|330.04|327.64|328.52|326.12|330.04|327.64|328.38|325.98|0
1642678500000|2022-01-20 11:35:00|328.65|326.25|329.34|326.94|329.34|326.94|328.52|326.12|0
1642678800000|2022-01-20 11:40:00|329.27|326.87|328.1|325.7|329.41|327.01|328.1|325.7|0
1642679100000|2022-01-20 11:45:00|328.23|325.83|327.82|325.42|328.23|325.83|326.58|324.18|0
1642679400000|2022-01-20 11:50:00|327.75|325.35|327.82|325.42|329.06|326.66|327.4|325|0
1642679700000|2022-01-20 11:55:00|327.68|325.28|329.06|326.66|329.47|327.07|327.68|325.28|0
1642680000000|2022-01-20 12:00:00|328.92|326.52|329.47|327.07|329.75|327.35|327.4|325|0
1642680300000|2022-01-20 12:05:00|329.54|327.14|329.05|326.65|329.61|327.21|327.95|325.55|0
1642680600000|2022-01-20 12:10:00|328.91|326.51|328.64|326.24|329.33|326.93|328.29|325.89|0
1642680900000|2022-01-20 12:15:00|328.77|326.37|327.67|325.27|328.77|326.37|327.53|325.13|0
1642681200000|2022-01-20 12:20:00|327.53|325.13|327.25|324.85|328.63|326.23|326.98|324.58|0
1642681500000|2022-01-20 12:25:00|327.11|324.71|327.18|324.78|327.53|325.13|326.29|323.89|0
1642681800000|2022-01-20 12:30:00|327.25|324.85|325.32|322.92|327.8|325.4|325.32|322.92|0
1642682100000|2022-01-20 12:35:00|325.04|322.64|325.11|322.71|325.73|323.33|324.63|322.23|0
1642682400000|2022-01-20 12:40:00|325.04|322.64|323.67|321.27|325.04|322.64|322.85|320.45|0
1642682700000|2022-01-20 12:45:00|323.8|321.4|324.63|322.23|325.18|322.78|323.39|320.99|0
1642683000000|2022-01-20 12:50:00|324.49|322.09|325.04|322.64|325.17|322.77|324.08|321.68|0
1642683300000|2022-01-20 12:55:00|324.9|322.5|325.58|323.18|326|323.6|324.76|322.36|0
1642683600000|2022-01-20 13:00:00|325.31|322.91|325.31|322.91|325.31|322.91|323.52|321.12|0
1642683900000|2022-01-20 13:05:00|325.17|322.77|325.3|322.9|325.44|323.04|324.34|321.94|0
1642684200000|2022-01-20 13:10:00|325.44|323.04|325.71|323.31|325.71|323.31|323.93|321.53|0
1642684500000|2022-01-20 13:15:00|325.58|323.18|324.75|322.35|326.13|323.73|324.48|322.08|0
1642684800000|2022-01-20 13:20:00|324.61|322.21|324.75|322.35|325.16|322.76|324.2|321.8|0
1642685100000|2022-01-20 13:25:00|324.61|322.21|325.98|323.58|326.12|323.72|324.06|321.66|0
1642685400000|2022-01-20 13:30:00|326.12|323.72|329.15|326.75|329.98|327.58|325.71|323.31|0
1642685700000|2022-01-20 13:35:00|329.01|326.61|327.22|324.82|329.01|326.61|326.25|323.85|0
1642686000000|2022-01-20 13:40:00|327.08|324.68|328.04|325.64|328.18|325.78|326.39|323.99|0
1642686300000|2022-01-20 13:45:00|328.18|325.78|327.87|325.47|328.7|326.3|327.04|324.64|0
1642686600000|2022-01-20 13:50:00|328.01|325.61|329.53|327.13|329.8|327.4|328.01|325.61|0
1642686900000|2022-01-20 13:55:00|329.11|326.71|327.17|324.77|329.25|326.85|326.9|324.5|0
1642687200000|2022-01-20 14:00:00|327.31|324.91|327.45|325.05|327.86|325.46|326.76|324.36|0
1642687500000|2022-01-20 14:05:00|327.31|324.91|326.89|324.49|327.72|325.32|326.2|323.8|0
1642687800000|2022-01-20 14:10:00|326.75|324.35|326.89|324.49|327.86|325.46|326.06|323.66|0
1642688100000|2022-01-20 14:15:00|327.03|324.63|326.89|324.49|327.17|324.77|326.2|323.8|0
1642688400000|2022-01-20 14:20:00|326.75|324.35|326.75|324.35|327.99|325.59|326.61|324.21|0
1642688700000|2022-01-20 14:25:00|326.61|324.21|325.71|323.31|326.61|324.21|324.68|322.28|0
1642689000000|2022-01-20 14:30:00|325.78|323.38|329.51|327.11|332.7|330.3|325.09|322.69|0
1642689300000|2022-01-20 14:35:00|329.09|326.69|328.26|325.86|330.2|327.8|326.26|323.86|0
1642689600000|2022-01-20 14:40:00|327.85|325.45|335.07|332.67|335.07|332.67|326.46|324.06|0
1642689900000|2022-01-20 14:45:00|334.86|332.46|335.22|332.82|335.91|333.51|331.26|328.86|0
1642690200000|2022-01-20 14:50:00|334.52|332.12|337.89|335.49|339.3|336.9|333.55|331.15|0
1642690500000|2022-01-20 14:55:00|338.03|335.63|341.41|339.01|343.12|340.72|337.05|334.65|0
1642690800000|2022-01-20 15:00:00|342.55|340.15|340|337.6|342.97|340.57|338.87|336.47|0
1642691100000|2022-01-20 15:05:00|340.14|337.74|340.42|338.02|342.83|340.43|337.74|335.34|0
1642691400000|2022-01-20 15:10:00|340.28|337.88|339.15|336.75|341.98|339.58|337.32|334.92|0
1642691700000|2022-01-20 15:15:00|339.43|337.03|335.21|332.81|340.98|338.58|335.07|332.67|0
1642692000000|2022-01-20 15:20:00|335.35|332.95|339.43|337.03|339.57|337.17|335.21|332.81|0
1642692300000|2022-01-20 15:25:00|339.57|337.17|340.55|338.15|340.84|338.44|337.31|334.91|0
1642692600000|2022-01-20 15:30:00|340.41|338.01|344.52|342.12|346.94|344.54|340.41|338.01|0
1642692900000|2022-01-20 15:35:00|344.66|342.26|345.3|342.9|346.51|344.11|343.95|341.55|0
1642693200000|2022-01-20 15:40:00|345.37|342.97|345.08|342.68|347.22|344.82|345.08|342.68|0
1642693500000|2022-01-20 15:45:00|345.37|342.97|348.96|346.56|349.25|346.85|345.23|342.83|0
1642693800000|2022-01-20 15:50:00|349.25|346.85|350.25|347.85|350.68|348.28|348.53|346.13|0
1642694100000|2022-01-20 15:55:00|350.1|347.7|349.17|346.77|350.1|347.7|347.95|345.55|0
1642694400000|2022-01-20 16:00:00|349.24|346.84|351.68|349.28|352.98|350.58|349.24|346.84|0
1642694700000|2022-01-20 16:05:00|351.54|349.14|350.39|347.99|351.68|349.28|349.81|347.41|0
1642695000000|2022-01-20 16:10:00|350.53|348.13|347.38|344.98|350.53|348.13|346.38|343.98|0
1642695300000|2022-01-20 16:15:00|347.52|345.12|348.09|345.69|348.95|346.55|346.23|343.83|0
1642695600000|2022-01-20 16:20:00|347.95|345.55|346.09|343.69|347.95|345.55|344.66|342.26|0
1642695900000|2022-01-20 16:25:00|345.66|343.26|348.8|346.4|349.09|346.69|345.52|343.12|0
1642696200000|2022-01-20 16:30:00|349.09|346.69|349.3|346.9|349.95|347.55|348.65|346.25|0
1642696500000|2022-01-20 16:35:00|349.58|347.18|349.22|346.82|349.94|347.54|347.79|345.39|0
1642696800000|2022-01-20 16:40:00|349.37|346.97|343.09|340.69|349.37|346.97|342.95|340.55|0
1642697100000|2022-01-20 16:45:00|342.95|340.55|345.08|342.68|346.22|343.82|342.95|340.55|0
1642697400000|2022-01-20 16:50:00|345.51|343.11|345.5|343.1|347.79|345.39|345.5|343.1|0
1642697700000|2022-01-20 16:55:00|345.65|343.25|345.93|343.53|348.07|345.67|345.08|342.68|0
1642698000000|2022-01-20 17:00:00|346.21|343.81|346.07|343.67|347.93|345.53|345.5|343.1|0
1642698300000|2022-01-20 17:05:00|346.14|343.74|344.07|341.67|346.21|343.81|343.86|341.46|0
1642698600000|2022-01-20 17:10:00|343.93|341.53|345.07|342.67|345.35|342.95|343.51|341.11|0
1642698900000|2022-01-20 17:15:00|344.92|342.52|342.37|339.97|344.92|342.52|342.37|339.97|0
1642699200000|2022-01-20 17:20:00|342.22|339.82|344.21|341.81|344.35|341.95|341.94|339.54|0
1642699500000|2022-01-20 17:25:00|344.07|341.67|345.77|343.37|345.77|343.37|342.36|339.96|0
1642699800000|2022-01-20 17:30:00|345.63|343.23|347.2|344.8|347.34|344.94|345.63|343.23|0
1642700100000|2022-01-20 17:35:00|347.05|344.65|346.05|343.65|347.48|345.08|345.06|342.66|0
1642700400000|2022-01-20 17:40:00|345.91|343.51|346.76|344.36|347.48|345.08|345.63|343.23|0
1642700700000|2022-01-20 17:45:00|346.62|344.22|345.05|342.65|346.62|344.22|344.48|342.08|0
1642701000000|2022-01-20 17:50:00|345.19|342.79|341.78|339.38|345.19|342.79|341.71|339.31|0
1642701300000|2022-01-20 17:55:00|341.64|339.24|341.5|339.1|342.35|339.95|340.37|337.97|0
1642701600000|2022-01-20 18:00:00|341.21|338.81|337.54|335.14|341.21|338.81|337.12|334.72|0
1642701900000|2022-01-20 18:05:00|337.33|334.93|335.58|333.18|337.33|334.93|335.02|332.62|0
1642702200000|2022-01-20 18:10:00|335.22|332.82|337.68|335.28|338.24|335.84|335.01|332.61|0
1642702500000|2022-01-20 18:15:00|337.54|335.14|336.13|333.73|337.54|335.14|333.61|331.21|0
1642702800000|2022-01-20 18:20:00|335.71|333.31|335.43|333.03|337.12|334.72|335.01|332.61|0
1642703100000|2022-01-20 18:25:00|335.15|332.75|332.69|330.29|336.46|334.06|332.69|330.29|0
1642703400000|2022-01-20 18:30:00|332.83|330.43|331.36|328.96|333.32|330.92|330.73|328.33|0
1642703700000|2022-01-20 18:35:00|331.57|329.17|333.53|331.13|333.67|331.27|330.73|328.33|0
1642704000000|2022-01-20 18:40:00|333.39|330.99|333.11|330.71|334.65|332.25|333.11|330.71|0
1642704300000|2022-01-20 18:45:00|333.25|330.85|332.54|330.14|334.37|331.97|331|328.6|0
1642704600000|2022-01-20 18:50:00|332.68|330.28|333.66|331.26|334.23|331.83|332.4|330|0
1642704900000|2022-01-20 18:55:00|333.8|331.4|330.72|328.32|333.8|331.4|330.02|327.62|0
1642705200000|2022-01-20 19:00:00|330.58|328.18|337.32|334.92|337.46|335.06|330.37|327.97|0
1642705500000|2022-01-20 19:05:00|337.04|334.64|336.47|334.07|337.46|335.06|336.05|333.65|0
1642705800000|2022-01-20 19:10:00|336.61|334.21|328.2|325.8|337.46|335.06|327.92|325.52|0
1642706100000|2022-01-20 19:15:00|328.06|325.66|328.34|325.94|330.15|327.75|325.84|323.44|0
1642706400000|2022-01-20 19:20:00|328.62|326.22|327.92|325.52|329.45|327.05|326.25|323.85|0
1642706700000|2022-01-20 19:25:00|328.06|325.66|325.14|322.74|328.34|325.94|325.14|322.74|0
1642707000000|2022-01-20 19:30:00|325.28|322.88|322.93|320.53|325.28|322.88|322.24|319.84|0
1642707300000|2022-01-20 19:35:00|323.62|321.22|323.46|321.06|324.29|321.89|320.8|318.4|0
1642707600000|2022-01-20 19:40:00|323.32|320.92|321.53|319.13|323.32|320.92|321.12|318.72|0
1642707900000|2022-01-20 19:45:00|321.67|319.27|322.35|319.95|323.32|320.92|319.47|317.07|0
1642708200000|2022-01-20 19:50:00|322.08|319.68|322.35|319.95|324.14|321.74|321.12|318.72|0
1642708500000|2022-01-20 19:55:00|322.63|320.23|320.56|318.16|323.73|321.33|320.29|317.89|0
1642708800000|2022-01-20 20:00:00|320.7|318.3|318.24|315.84|323.73|321.33|317.14|314.74|0
1642709100000|2022-01-20 20:05:00|318.1|315.7|313.95|311.55|318.92|316.52|310.19|307.79|0
1642709400000|2022-01-20 20:10:00|314.08|311.68|312.05|309.65|316.39|313.99|311.78|309.38|0
1642709700000|2022-01-20 20:15:00|312.46|310.06|314.62|312.22|315.03|312.63|311.51|309.11|0
1642710000000|2022-01-20 20:20:00|314.48|312.08|309.09|306.69|314.48|312.08|308.68|306.28|0
1642710300000|2022-01-20 20:25:00|308.95|306.55|308.7|306.3|311.12|308.72|304.95|302.55|0
1642710600000|2022-01-20 20:30:00|308.17|305.77|306.43|304.03|309.1|306.7|305.23|302.83|0
1642710900000|2022-01-20 20:35:00|305.76|303.36|302.04|299.64|306.16|303.76|299.14|296.74|0
1642711200000|2022-01-20 20:40:00|302.18|299.78|299.93|297.53|303.9|301.5|299.53|297.13|0
1642711500000|2022-01-20 20:45:00|299.67|297.27|295.61|293.21|300.85|298.45|294.68|292.28|0
1642711800000|2022-01-20 20:50:00|295.35|292.95|289.25|286.85|298.75|296.35|289.25|286.85|0
1642712100000|2022-01-20 20:55:00|289.51|287.11|289.53|287.13|292.37|289.97|284.18|281.78|0
1642712400000|2022-01-20 21:00:00|289.27|286.87|284.88|282.48|291.07|288.67|284.49|282.09|0
1642712700000|2022-01-20 21:05:00|285.13|282.73|285.9|283.5|288.73|286.33|285.13|282.73|0
1642713000000|2022-01-20 21:10:00|285.77|283.37|284.62|282.22|287.18|284.78|283.98|281.58|0
1642713300000|2022-01-20 21:15:00|284.43|281.63|285.45|282.65|286.1|283.3|283.54|280.74|0
1642713600000|2022-01-20 21:20:00|285.2|282.4|282.77|279.97|285.58|282.78|282.39|279.59|0
1642713900000|2022-01-20 21:25:00|282.83|280.03|278.84|276.04|284.62|281.82|278.84|276.04|0
1642714200000|2022-01-20 21:30:00|277.58|274.78|279.98|277.18|279.98|277.18|276.95|274.15|0
1642714500000|2022-01-20 21:35:00|279.72|276.92|276.69|273.89|279.98|277.18|276.69|273.89|0
1642714800000|2022-01-20 21:40:00|276.38|273.58|274.06|271.26|277.2|274.4|270.14|267.34|0
1642715100000|2022-01-20 21:45:00|273.93|271.13|272.68|269.88|274.93|272.13|272.44|269.64|0
1642715400000|2022-01-20 21:50:00|272|269.2|279.33|276.53|279.46|276.66|271.69|268.89|0
1642715700000|2022-01-20 21:55:00|279.4|276.6|279.39|276.59|281.23|278.43|278.83|276.03|0
1642716000000|2022-01-20 22:00:00|279.52|276.72|279.61|276.81|279.98|277.18|278.41|275.61|0
1642716300000|2022-01-20 22:05:00|279.64|276.84|280.2|277.4|280.2|277.4|279.36|276.56|0
1642716600000|2022-01-20 22:10:00|280.3|277.5|280.51|277.71|280.51|277.71|280.27|277.47|0
1642716900000|2022-01-20 22:15:00|280.66|277.86|281.22|278.42|281.25|278.45|280.66|277.86|0
1642717200000|2022-01-20 22:20:00|281.25|278.45|286.48|283.68|286.7|283.9|281.25|278.45|0
1642717500000|2022-01-20 22:25:00|286.42|283.62|286.33|283.53|286.61|283.81|286.33|283.53|0
1642717800000|2022-01-20 22:30:00|286.41|283.61|286.59|283.79|286.59|283.79|286.39|283.59|0
1642718100000|2022-01-20 22:35:00|286.53|283.73|286.11|283.31|286.53|283.73|286.11|283.31|0
1642718400000|2022-01-20 22:40:00|286.19|283.39|285.55|282.75|286.26|283.46|285.53|282.73|0
1642718700000|2022-01-20 22:45:00|285.63|282.83|285.83|283.03|286|283.2|285.57|282.77|0
1642719000000|2022-01-20 22:50:00|285.85|283.05|285.72|282.92|285.9|283.1|285.5|282.7|0
1642719300000|2022-01-20 22:55:00|285.7|282.9|285.4|282.6|285.74|282.94|285.21|282.41|0
1642719600000|2022-01-20 23:00:00|283.96|281.16|288.09|285.29|288.09|285.29|283.33|280.53|0
1642719900000|2022-01-20 23:05:00|288.47|285.67|284.78|281.98|289.3|286.5|284.78|281.98|0
1642720200000|2022-01-20 23:10:00|284.84|282.04|284.15|281.35|286.62|283.82|283.39|280.59|0
1642720500000|2022-01-20 23:15:00|284.27|281.47|283.51|280.71|285.54|282.74|280.87|278.07|0
1642720800000|2022-01-20 23:20:00|283.39|280.59|284.65|281.85|285.03|282.23|281.62|278.82|0
1642721100000|2022-01-20 23:25:00|284.78|281.98|281.37|278.57|285.16|282.36|281.37|278.57|0
1642721400000|2022-01-20 23:30:00|281.68|278.88|282.62|279.82|283.57|280.77|281.49|278.69|0
1642721700000|2022-01-20 23:35:00|282.75|279.95|285.97|283.17|285.97|283.17|282.12|279.32|0
1642722000000|2022-01-20 23:40:00|285.91|283.11|286.48|283.68|286.92|284.12|285.66|282.86|0
1642722300000|2022-01-20 23:45:00|286.54|283.74|287.3|284.5|288.2|285.4|286.54|283.74|0
1642722600000|2022-01-20 23:50:00|287.18|284.38|286.47|283.67|287.69|284.89|285.4|282.6|0
1642722900000|2022-01-20 23:55:00|286.67|283.87|287.94|285.14|288.06|285.26|285.78|282.98|0
1642723200000|2022-01-21 00:00:00|288.06|285.26|285.01|282.21|289.47|286.67|284.51|281.71|0
1642723500000|2022-01-21 00:05:00|285.39|282.59|286.15|283.35|287.04|284.24|283.75|280.95|0
1642723800000|2022-01-21 00:10:00|286.08|283.28|286.72|283.92|287.93|285.13|285.01|282.21|0
1642724100000|2022-01-21 00:15:00|286.78|283.98|286.21|283.41|287.8|285|285.89|283.09|0
1642724400000|2022-01-21 00:20:00|285.95|283.15|285.32|282.52|286.27|283.47|283.55|280.75|0
1642724700000|2022-01-21 00:25:00|285.26|282.46|285.63|282.83|287.03|284.23|284.37|281.57|0
1642725000000|2022-01-21 00:30:00|285.44|282.64|285.44|282.64|286.14|283.34|284.43|281.63|0
1642725300000|2022-01-21 00:35:00|285.51|282.71|284.55|281.75|285.69|282.89|284.3|281.5|0
1642725600000|2022-01-21 00:40:00|284.68|281.88|283.01|280.21|284.68|281.88|282.38|279.58|0
1642725900000|2022-01-21 00:45:00|282.89|280.09|282.27|279.47|284.02|281.22|282.21|279.41|0
1642726200000|2022-01-21 00:50:00|282.08|279.28|281.45|278.65|283.35|280.55|280.88|278.08|0
1642726500000|2022-01-21 00:55:00|281.51|278.71|280.82|278.02|282.46|279.66|280.82|278.02|0
1642726800000|2022-01-21 01:00:00|280.56|277.76|281.76|278.96|282.71|279.91|280.56|277.76|0
1642727100000|2022-01-21 01:05:00|281.7|278.9|276.48|273.68|281.7|278.9|276.17|273.37|0
1642727400000|2022-01-21 01:10:00|276.29|273.49|276.92|274.12|277.29|274.49|274.3|271.5|0
1642727700000|2022-01-21 01:15:00|277.04|274.24|276.29|273.49|278.54|275.74|275.98|273.18|0
1642728000000|2022-01-21 01:20:00|276.17|273.37|280.11|277.31|280.24|277.44|276.17|273.37|0
1642728300000|2022-01-21 01:25:00|280.3|277.5|283.9|281.1|284.22|281.42|280.17|277.37|0
1642728600000|2022-01-21 01:30:00|283.84|281.04|283.45|280.65|283.84|281.04|281.43|278.63|0
1642728900000|2022-01-21 01:35:00|283.33|280.53|279.07|276.27|283.33|280.53|278.95|276.15|0
1642729200000|2022-01-21 01:40:00|278.7|275.9|277.44|274.64|280.21|277.41|276.56|273.76|0
1642729500000|2022-01-21 01:45:00|277.57|274.77|274.56|271.76|277.57|274.77|274.44|271.64|0
1642729800000|2022-01-21 01:50:00|274.44|271.64|278.94|276.14|278.94|276.14|274.44|271.64|0
1642730100000|2022-01-21 01:55:00|279.32|276.52|280.64|277.84|281.08|278.28|278.06|275.26|0
1642730400000|2022-01-21 02:00:00|280.58|277.78|281.46|278.66|282.22|279.42|279.95|277.15|0
1642730700000|2022-01-21 02:05:00|281.84|279.04|282.85|280.05|283.61|280.81|281.58|278.78|0
1642731000000|2022-01-21 02:10:00|282.91|280.11|282.4|279.6|282.91|280.11|281.71|278.91|0
1642731300000|2022-01-21 02:15:00|282.47|279.67|279.94|277.14|282.59|279.79|279.69|276.89|0
1642731600000|2022-01-21 02:20:00|280.06|277.26|281.45|278.65|281.83|279.03|279.69|276.89|0
1642731900000|2022-01-21 02:25:00|281.32|278.52|280.62|277.82|281.45|278.65|280.19|277.39|0
1642732200000|2022-01-21 02:30:00|280.69|277.89|279.68|276.88|280.94|278.14|279.68|276.88|0
1642732500000|2022-01-21 02:35:00|279.43|276.63|278.55|275.75|280.18|277.38|277.35|274.55|0
1642732800000|2022-01-21 02:40:00|278.42|275.62|274.79|271.99|278.48|275.68|274.79|271.99|0
1642733100000|2022-01-21 02:45:00|274.91|272.11|269.95|267.15|275.29|272.49|268.97|266.17|0
1642733400000|2022-01-21 02:50:00|269.89|267.09|270.63|267.83|271.37|268.57|268.84|266.04|0
1642733700000|2022-01-21 02:55:00|270.44|267.64|273.29|270.49|273.29|270.49|270.44|267.64|0
1642734000000|2022-01-21 03:00:00|273.41|270.61|273.04|270.24|273.79|270.99|272.42|269.62|0
1642734300000|2022-01-21 03:05:00|273.16|270.36|272.35|269.55|273.78|270.98|271.92|269.12|0
1642734600000|2022-01-21 03:10:00|272.42|269.62|271.67|268.87|272.91|270.11|270.31|267.51|0
1642734900000|2022-01-21 03:15:00|271.79|268.99|272.29|269.49|273.53|270.73|271.79|268.99|0
1642735200000|2022-01-21 03:20:00|272.16|269.36|269.69|266.89|272.91|270.11|269.69|266.89|0
1642735500000|2022-01-21 03:25:00|269.81|267.01|271.17|268.37|271.72|268.92|269.81|267.01|0
1642735800000|2022-01-21 03:30:00|271.1|268.3|271.41|268.61|271.66|268.86|269.56|266.76|0
1642736100000|2022-01-21 03:35:00|271.47|268.67|269.74|266.94|271.47|268.67|268.94|266.14|0
1642736400000|2022-01-21 03:40:00|269.81|267.01|271.16|268.36|271.66|268.86|269.62|266.82|0
1642736700000|2022-01-21 03:45:00|271.29|268.49|270.29|267.49|271.41|268.61|269.93|267.13|0
1642737000000|2022-01-21 03:50:00|270.42|267.62|271.16|268.36|271.28|268.48|269.92|267.12|0
1642737300000|2022-01-21 03:55:00|271.28|268.48|272.77|269.97|272.95|270.15|270.66|267.86|0
1642737600000|2022-01-21 04:00:00|272.7|269.9|275.44|272.64|275.88|273.08|272.7|269.9|0
1642737900000|2022-01-21 04:05:00|275.5|272.7|278.76|275.96|278.76|275.96|275.5|272.7|0
1642738200000|2022-01-21 04:10:00|278.63|275.83|277.56|274.76|278.82|276.02|277.5|274.7|0
1642738500000|2022-01-21 04:15:00|277.5|274.7|275.93|273.13|277.62|274.82|275.37|272.57|0
1642738800000|2022-01-21 04:20:00|276.12|273.32|275.62|272.82|276.87|274.07|275.12|272.32|0
1642739100000|2022-01-21 04:25:00|275.68|272.88|276.62|273.82|276.74|273.94|274.49|271.69|0
1642739400000|2022-01-21 04:30:00|276.43|273.63|276.11|273.31|278.12|275.32|276.11|273.31|0
1642739700000|2022-01-21 04:35:00|276.17|273.37|276.99|274.19|277.36|274.56|276.11|273.31|0
1642740000000|2022-01-21 04:40:00|276.92|274.12|274.77|271.97|277.11|274.31|274.52|271.72|0
1642740300000|2022-01-21 04:45:00|274.89|272.09|273.65|270.85|275.33|272.53|273.02|270.22|0
1642740600000|2022-01-21 04:50:00|273.71|270.91|274.08|271.28|274.52|271.72|273.02|270.22|0
1642740900000|2022-01-21 04:55:00|274.14|271.34|274.14|271.34|275.45|272.65|273.89|271.09|0
1642741200000|2022-01-21 05:00:00|274.02|271.22|275.51|272.71|275.89|273.09|273.64|270.84|0
1642741500000|2022-01-21 05:05:00|275.39|272.59|276.26|273.46|276.51|273.71|274.01|271.21|0
1642741800000|2022-01-21 05:10:00|276.38|273.58|275.01|272.21|276.88|274.08|274.76|271.96|0
1642742100000|2022-01-21 05:15:00|274.88|272.08|274.75|271.95|275.26|272.46|273.63|270.83|0
1642742400000|2022-01-21 05:20:00|274.69|271.89|276.5|273.7|276.5|273.7|274.63|271.83|0
1642742700000|2022-01-21 05:25:00|276.06|273.26|274.38|271.58|276.75|273.95|274.38|271.58|0
1642743000000|2022-01-21 05:30:00|274.63|271.83|277|274.2|277.5|274.7|274.63|271.83|0
1642743300000|2022-01-21 05:35:00|277.12|274.32|277.88|275.08|278|275.2|277.12|274.32|0
1642743600000|2022-01-21 05:40:00|277.75|274.95|279.82|277.02|280.01|277.21|277.43|274.63|0
1642743900000|2022-01-21 05:45:00|279.76|276.96|280.52|277.72|281.53|278.73|279.76|276.96|0
1642744200000|2022-01-21 05:50:00|280.64|277.84|280.26|277.46|281.27|278.47|280.14|277.34|0
1642744500000|2022-01-21 05:55:00|280.32|277.52|279.82|277.02|281.02|278.22|278.62|275.82|0
1642744800000|2022-01-21 06:00:00|279.69|276.89|278.26|275.46|280.47|277.67|277.83|275.03|0
1642745100000|2022-01-21 06:05:00|278.45|275.65|278.2|275.4|278.58|275.78|277.45|274.65|0
1642745400000|2022-01-21 06:10:00|278.39|275.59|279.64|276.84|280.08|277.28|277.82|275.02|0
1642745700000|2022-01-21 06:15:00|279.77|276.97|280.33|277.53|281.34|278.54|279.45|276.65|0
1642746000000|2022-01-21 06:20:00|280.14|277.34|282.47|279.67|282.92|280.12|280.08|277.28|0
1642746300000|2022-01-21 06:25:00|282.66|279.86|281.77|278.97|283.29|280.49|281.27|278.47|0
1642746600000|2022-01-21 06:30:00|282.79|279.99|284.43|281.63|284.56|281.76|281.65|278.85|0
1642746900000|2022-01-21 06:35:00|284.3|281.5|284.81|282.01|285.06|282.26|283.1|280.3|0
1642747200000|2022-01-21 06:40:00|284.68|281.88|284.61|281.81|286.21|283.41|284.55|281.75|0
1642747500000|2022-01-21 06:45:00|284.68|281.88|283.92|281.12|286.46|283.66|283.92|281.12|0
1642747800000|2022-01-21 06:50:00|283.98|281.18|281.22|278.42|283.98|281.18|280.71|277.91|0
1642748100000|2022-01-21 06:55:00|281.15|278.35|282.29|279.49|282.86|280.06|280.96|278.16|0
1642748400000|2022-01-21 07:00:00|281.85|279.05|279.38|276.58|281.97|279.17|279.32|276.52|0
1642748700000|2022-01-21 07:05:00|279.44|276.64|284.06|281.26|284.38|281.58|278.69|275.89|0
1642749000000|2022-01-21 07:10:00|283.93|281.13|285.39|282.59|286.03|283.23|283.23|280.43|0
1642749300000|2022-01-21 07:15:00|285.65|282.85|284.88|282.08|286.16|283.36|284.43|281.63|0
1642749600000|2022-01-21 07:20:00|284.94|282.14|286.92|284.12|287.43|284.63|284.63|281.83|0
1642749900000|2022-01-21 07:25:00|286.79|283.99|289.29|286.49|289.48|286.68|286.79|283.99|0
1642750200000|2022-01-21 07:30:00|289.16|286.36|284.84|282.04|289.41|286.61|284.84|282.04|0
1642750500000|2022-01-21 07:35:00|284.97|282.17|283.82|281.02|286.12|283.32|283.63|280.83|0
1642750800000|2022-01-21 07:40:00|283.95|281.15|284.58|281.78|285.61|282.81|283.69|280.89|0
1642751100000|2022-01-21 07:45:00|284.71|281.91|285.73|282.93|285.99|283.19|283.56|280.76|0
1642751400000|2022-01-21 07:50:00|285.86|283.06|285.86|283.06|286.94|284.14|285.73|282.93|0
1642751700000|2022-01-21 07:55:00|285.98|283.18|286.24|283.44|286.24|283.44|284.45|281.65|0
1642752000000|2022-01-21 08:00:00|285.85|283.05|285.72|282.92|286.62|283.82|283.68|280.88|0
1642752300000|2022-01-21 08:05:00|285.65|283.25|286.35|283.95|288.34|285.94|285.52|283.12|0
1642752600000|2022-01-21 08:10:00|286.22|283.82|281.83|279.43|286.54|284.14|281.57|279.17|0
1642752900000|2022-01-21 08:15:00|281.07|278.67|279.92|277.52|282.59|280.19|279.42|277.02|0
1642753200000|2022-01-21 08:20:00|279.8|277.4|281.19|278.79|281.82|279.42|279.42|277.02|0
1642753500000|2022-01-21 08:25:00|281.06|278.66|284.11|281.71|284.36|281.96|280.68|278.28|0
1642753800000|2022-01-21 08:30:00|283.85|281.45|286.02|283.62|286.15|283.75|282.45|280.05|0
1642754100000|2022-01-21 08:35:00|285.51|283.11|283.59|281.19|286.92|284.52|283.21|280.81|0
1642754400000|2022-01-21 08:40:00|283.85|281.45|282.83|280.43|284.61|282.21|282.57|280.17|0
1642754700000|2022-01-21 08:45:00|282.96|280.56|282.06|279.66|283.27|280.87|279.66|277.26|0
1642755000000|2022-01-21 08:50:00|282.19|279.79|285.31|282.91|285.5|283.1|281.43|279.03|0
1642755300000|2022-01-21 08:55:00|285.5|283.1|286.01|283.61|286.39|283.99|284.61|282.21|0
1642755600000|2022-01-21 09:00:00|285.88|283.48|284.73|282.33|286.39|283.99|283.58|281.18|0
1642755900000|2022-01-21 09:05:00|284.99|282.59|282.94|280.54|286.39|283.99|282.44|280.04|0
1642756200000|2022-01-21 09:10:00|282.82|280.42|280.21|277.81|282.94|280.54|279.7|277.3|0
1642756500000|2022-01-21 09:15:00|280.08|277.68|280.52|278.12|280.9|278.5|279.57|277.17|0
1642756800000|2022-01-21 09:20:00|280.97|278.57|282.81|280.41|283.38|280.98|280.58|278.18|0
1642757100000|2022-01-21 09:25:00|282.74|280.34|284.79|282.39|284.79|282.39|282.74|280.34|0
1642757400000|2022-01-21 09:30:00|284.85|282.45|284.61|282.21|285.87|283.47|284.27|281.87|0
1642757700000|2022-01-21 09:35:00|284.54|282.14|283.58|281.18|285.25|282.85|282.82|280.42|0
1642758000000|2022-01-21 09:40:00|283.52|281.12|284.6|282.2|285.56|283.16|282.94|280.54|0
1642758300000|2022-01-21 09:45:00|284.66|282.26|285.62|283.22|285.62|283.22|284.6|282.2|0
1642758600000|2022-01-21 09:50:00|285.56|283.16|287.29|284.89|287.93|285.53|285.3|282.9|0
1642758900000|2022-01-21 09:55:00|287.35|284.95|287.16|284.76|287.93|285.53|287.03|284.63|0
1642759200000|2022-01-21 10:00:00|287.09|284.69|285.68|283.28|287.41|285.01|285.23|282.83|0
1642759500000|2022-01-21 10:05:00|285.55|283.15|285.42|283.02|287.28|284.88|285.42|283.02|0
1642759800000|2022-01-21 10:10:00|285.36|282.96|284.78|282.38|286.13|283.73|284.59|282.19|0
1642760100000|2022-01-21 10:15:00|284.84|282.44|288.69|286.29|289.21|286.81|284.84|282.44|0
1642760400000|2022-01-21 10:20:00|288.56|286.16|287.74|285.34|289.48|287.08|286.54|284.14|0
1642760700000|2022-01-21 10:25:00|287.87|285.47|287.87|285.47|288.39|285.99|287.23|284.83|0
1642761000000|2022-01-21 10:30:00|287.8|285.4|285.82|283.42|288.76|286.36|285.82|283.42|0
1642761300000|2022-01-21 10:35:00|286.02|283.62|287.72|285.32|288.63|286.23|286.02|283.62|0
1642761600000|2022-01-21 10:40:00|287.85|285.45|288.62|286.22|288.75|286.35|287.47|285.07|0
1642761900000|2022-01-21 10:45:00|288.75|286.35|287.46|285.06|288.75|286.35|286.69|284.29|0
1642762200000|2022-01-21 10:50:00|287.72|285.32|286.56|284.16|288.23|285.83|286.56|284.16|0
1642762500000|2022-01-21 10:55:00|286.49|284.09|288.1|285.7|288.29|285.89|285.92|283.52|0
1642762800000|2022-01-21 11:00:00|287.97|285.57|286.49|284.09|287.97|285.57|285.91|283.51|0
1642763100000|2022-01-21 11:05:00|286.43|284.03|281.83|279.43|286.68|284.28|281.06|278.66|0
1642763400000|2022-01-21 11:10:00|282.14|279.74|281.44|279.04|283.03|280.63|280.94|278.54|0
1642763700000|2022-01-21 11:15:00|281.57|279.17|278.59|276.19|281.7|279.3|277.58|275.18|0
1642764000000|2022-01-21 11:20:00|278.53|276.13|276.44|274.04|279.47|277.07|276.38|273.98|0
1642764300000|2022-01-21 11:25:00|276.51|274.11|278.4|276|278.6|276.2|273.76|271.36|0
1642764600000|2022-01-21 11:30:00|278.47|276.07|276.83|274.43|278.47|276.07|276.2|273.8|0
1642764900000|2022-01-21 11:35:00|276.76|274.36|280.68|278.28|281.25|278.85|276.76|274.36|0
1642765200000|2022-01-21 11:40:00|280.8|278.4|279.35|276.95|280.8|278.4|278.15|275.75|0
1642765500000|2022-01-21 11:45:00|279.16|276.76|277.64|275.24|279.47|277.07|276.38|273.98|0
1642765800000|2022-01-21 11:50:00|277.45|275.05|278.08|275.68|278.33|275.93|276.7|274.3|0
1642766100000|2022-01-21 11:55:00|277.83|275.43|280.86|278.46|281.5|279.1|277.83|275.43|0
1642766400000|2022-01-21 12:00:00|280.99|278.59|277.57|275.17|281.12|278.72|277.32|274.92|0
1642766700000|2022-01-21 12:05:00|277.45|275.05|275.06|272.66|278.08|275.68|274.3|271.9|0
1642767000000|2022-01-21 12:10:00|274.99|272.59|275.05|272.65|275.43|273.03|272.8|270.4|0
1642767300000|2022-01-21 12:15:00|274.93|272.53|277.57|275.17|278.45|276.05|274.93|272.53|0
1642767600000|2022-01-21 12:20:00|277.63|275.23|278.07|275.67|279.2|276.8|277.57|275.17|0
1642767900000|2022-01-21 12:25:00|278.45|276.05|276.68|274.28|278.45|276.05|276.3|273.9|0
1642768200000|2022-01-21 12:30:00|276.55|274.15|274.79|272.39|277.06|274.66|273.78|271.38|0
1642768500000|2022-01-21 12:35:00|274.66|272.26|278.86|276.46|279.04|276.64|274.28|271.88|0
1642768800000|2022-01-21 12:40:00|278.73|276.33|276.34|273.94|278.73|276.33|275.96|273.56|0
1642769100000|2022-01-21 12:45:00|276.27|273.87|276.21|273.81|277.65|275.25|275.58|273.18|0
1642769400000|2022-01-21 12:50:00|276.33|273.93|274.89|272.49|277.59|275.19|274.7|272.3|0
1642769700000|2022-01-21 12:55:00|274.83|272.43|276.33|273.93|276.46|274.06|273.58|271.18|0
1642770000000|2022-01-21 13:00:00|276.46|274.06|274.7|272.3|276.58|274.18|274.32|271.92|0
1642770300000|2022-01-21 13:05:00|274.82|272.42|276.83|274.43|276.83|274.43|274.82|272.42|0
1642770600000|2022-01-21 13:10:00|276.95|274.55|275.7|273.3|277.21|274.81|274.07|271.67|0
1642770900000|2022-01-21 13:15:00|275.57|273.17|277.2|274.8|277.2|274.8|273.69|271.29|0
1642771200000|2022-01-21 13:20:00|277.33|274.93|278.33|275.93|279.09|276.69|277.01|274.61|0
1642771500000|2022-01-21 13:25:00|278.46|276.06|277.76|275.36|278.96|276.56|277.7|275.3|0
1642771800000|2022-01-21 13:30:00|277.83|275.43|275.31|272.91|278.2|275.8|275.31|272.91|0
1642772100000|2022-01-21 13:35:00|275.12|272.72|279.46|277.06|279.46|277.06|275.12|272.72|0
1642772400000|2022-01-21 13:40:00|278.96|276.56|278.58|276.18|279.71|277.31|277.19|274.79|0
1642772700000|2022-01-21 13:45:00|278.32|275.92|277.44|275.04|278.64|276.24|277.31|274.91|0
1642773000000|2022-01-21 13:50:00|277.82|275.42|277.06|274.66|278.7|276.3|276.81|274.41|0
1642773300000|2022-01-21 13:55:00|277.12|274.72|277.31|274.91|277.69|275.29|276.3|273.9|0
1642773600000|2022-01-21 14:00:00|277.44|275.04|276.55|274.15|278.82|276.42|276.55|274.15|0
1642773900000|2022-01-21 14:05:00|276.43|274.03|272.36|269.96|276.43|274.03|271.8|269.4|0
1642774200000|2022-01-21 14:10:00|272.17|269.77|273.67|271.27|273.79|271.39|271.55|269.15|0
1642774500000|2022-01-21 14:15:00|273.79|271.39|272.92|270.52|274.54|272.14|272.17|269.77|0
1642774800000|2022-01-21 14:20:00|273.04|270.64|275.67|273.27|275.67|273.27|272.29|269.89|0
1642775100000|2022-01-21 14:25:00|276.17|273.77|281.91|279.51|281.97|279.57|276.04|273.64|0
1642775400000|2022-01-21 14:30:00|282.1|279.7|286.41|284.01|287.74|285.34|278.93|276.53|0
1642775700000|2022-01-21 14:35:00|285.77|283.37|280.35|277.95|286.79|284.39|279.28|276.88|0
1642776000000|2022-01-21 14:40:00|279.66|277.26|272.74|270.34|280.41|278.01|272.49|270.09|0
1642776300000|2022-01-21 14:45:00|272.87|270.47|279.4|277|282.57|280.17|271.93|269.53|0
1642776600000|2022-01-21 14:50:00|278.51|276.11|273.6|271.2|280.92|278.52|269.69|267.29|0
1642776900000|2022-01-21 14:55:00|272.73|270.33|273.47|271.07|274.97|272.57|270.74|268.34|0
1642777200000|2022-01-21 15:00:00|272.6|270.2|269.67|267.27|275.97|273.57|265.65|263.25|0
1642777500000|2022-01-21 15:05:00|269.8|267.4|271.84|269.44|275.27|272.87|269.55|267.15|0
1642777800000|2022-01-21 15:10:00|271.03|268.63|266.37|263.97|271.03|268.63|264.75|262.35|0
1642778100000|2022-01-21 15:15:00|266.13|263.73|266|263.6|269.2|266.8|265.45|263.05|0
1642778400000|2022-01-21 15:20:00|265.88|263.48|268.83|266.43|270.18|267.78|256.95|254.55|0
1642778700000|2022-01-21 15:25:00|268.46|266.06|271.47|269.07|276.75|274.35|268.46|266.06|0
1642779000000|2022-01-21 15:30:00|272.09|269.69|283.73|281.33|284.74|282.34|270.11|267.71|0
1642779300000|2022-01-21 15:35:00|283.6|281.2|278.08|275.68|288.05|285.65|277.82|275.42|0
1642779600000|2022-01-21 15:40:00|277.32|274.92|281.01|278.61|281.01|278.61|274.19|271.79|0
1642779900000|2022-01-21 15:45:00|280.82|278.42|285.57|283.17|285.57|283.17|277.24|274.84|0
1642780200000|2022-01-21 15:50:00|285.32|282.92|293.66|291.26|293.79|291.39|285.32|282.92|0
1642780500000|2022-01-21 15:55:00|293.02|290.62|287.84|285.44|293.02|290.62|284.52|282.12|0
1642780800000|2022-01-21 16:00:00|287.71|285.31|285.54|283.14|288.48|286.08|283.38|280.98|0
1642781100000|2022-01-21 16:05:00|285.92|283.52|292.46|290.06|293.75|291.35|285.41|283.01|0
1642781400000|2022-01-21 16:10:00|292.59|290.19|287.19|284.79|292.72|290.32|286.17|283.77|0
1642781700000|2022-01-21 16:15:00|287.83|285.43|289.32|286.92|290.35|287.95|285.86|283.46|0
1642782000000|2022-01-21 16:20:00|289.19|286.79|294.74|292.34|296.82|294.42|287.65|285.25|0
1642782300000|2022-01-21 16:25:00|294.61|292.21|292.91|290.51|295.13|292.73|289.55|287.15|0
1642782600000|2022-01-21 16:30:00|292.26|289.86|289.55|287.15|292.26|289.86|285.57|283.17|0
1642782900000|2022-01-21 16:35:00|289.93|287.53|280.47|278.07|290.58|288.18|279.97|277.57|0
1642783200000|2022-01-21 16:40:00|280.6|278.2|280.09|277.69|281.74|279.34|278.96|276.56|0
1642783500000|2022-01-21 16:45:00|280.72|278.32|277.99|275.59|281.48|279.08|272.45|270.05|0
1642783800000|2022-01-21 16:50:00|277.61|275.21|274.35|271.95|279.25|276.85|273.48|271.08|0
1642784100000|2022-01-21 16:55:00|273.98|271.58|277.86|275.46|278.61|276.21|273.98|271.58|0
1642784400000|2022-01-21 17:00:00|277.98|275.58|277.16|274.76|279.62|277.22|275.22|272.82|0
1642784700000|2022-01-21 17:05:00|276.73|274.33|276.6|274.2|280.38|277.98|275.97|273.57|0
1642785000000|2022-01-21 17:10:00|276.72|274.32|274.22|271.82|277.23|274.83|271.61|269.21|0
1642785300000|2022-01-21 17:15:00|273.97|271.57|272.22|269.82|275.84|273.44|270.74|268.34|0
1642785600000|2022-01-21 17:20:00|271.73|269.33|273.28|270.88|273.28|270.88|267.76|265.36|0
1642785900000|2022-01-21 17:25:00|273.16|270.76|272.4|270|275.91|273.51|271.78|269.38|0
1642786200000|2022-01-21 17:30:00|272.28|269.88|272.78|270.38|273.4|271|270.17|267.77|0
1642786500000|2022-01-21 17:35:00|273.77|271.37|270.91|268.51|275.9|273.5|267.69|265.29|0
1642786800000|2022-01-21 17:40:00|270.78|268.38|269.67|267.27|273.4|271|269.29|266.89|0
1642787100000|2022-01-21 17:45:00|269.29|266.89|266.33|263.93|272.77|270.37|266.09|263.69|0
1642787400000|2022-01-21 17:50:00|266.51|264.11|267.07|264.67|268.67|266.27|265.59|263.19|0
1642787700000|2022-01-21 17:55:00|266.58|264.18|268.55|266.15|270.03|267.63|265.1|262.7|0
1642788000000|2022-01-21 18:00:00|268.23|265.83|267.56|265.16|271.27|268.87|266.57|264.17|0
1642788300000|2022-01-21 18:05:00|267.8|265.4|267.92|265.52|269.78|267.38|266.94|264.54|0
1642788600000|2022-01-21 18:10:00|268.54|266.14|274.13|271.73|275.26|272.86|268.23|265.83|0
1642788900000|2022-01-21 18:15:00|273.63|271.23|268.41|266.01|274.01|271.61|267.3|264.9|0
1642789200000|2022-01-21 18:20:00|268.29|265.89|264.24|261.84|268.29|265.89|261.52|259.12|0
1642789500000|2022-01-21 18:25:00|264.18|261.78|265.58|263.18|267.18|264.78|263.14|260.74|0
1642789800000|2022-01-21 18:30:00|265.34|262.94|267.91|265.51|269.64|267.24|264.48|262.08|0
1642790100000|2022-01-21 18:35:00|267.79|265.39|270.13|267.73|272.92|270.52|266.19|263.79|0
1642790400000|2022-01-21 18:40:00|270.38|267.98|271.62|269.22|273.61|271.21|269.7|267.3|0
1642790700000|2022-01-21 18:45:00|271.68|269.28|272.21|269.81|272.42|270.02|267.66|265.26|0
1642791000000|2022-01-21 18:50:00|271.59|269.19|272.58|270.18|275.45|273.05|270.6|268.2|0
1642791300000|2022-01-21 18:55:00|272.46|270.06|267.64|265.24|272.96|270.56|265.8|263.4|0
1642791600000|2022-01-21 19:00:00|267.52|265.12|269.49|267.09|270.1|267.7|266.9|264.5|0
1642791900000|2022-01-21 19:05:00|269.24|266.84|268.25|265.85|272.83|270.43|268.25|265.85|0
1642792200000|2022-01-21 19:10:00|268.56|266.16|268.87|266.47|270.96|268.56|267.7|265.3|0
1642792500000|2022-01-21 19:15:00|268.68|266.28|268.37|265.97|271.33|268.93|268.13|265.73|0
1642792800000|2022-01-21 19:20:00|268.74|266.34|271.33|268.93|271.58|269.18|266.53|264.13|0
1642793100000|2022-01-21 19:25:00|271.08|268.68|263.23|260.83|271.08|268.68|262.74|260.34|0
1642793400000|2022-01-21 19:30:00|263.11|260.71|263.59|261.19|264.45|262.05|261.77|259.37|0
1642793700000|2022-01-21 19:35:00|263.47|261.07|266.03|263.63|266.64|264.24|261.4|259|0
1642794000000|2022-01-21 19:40:00|265.91|263.51|264.32|261.92|267.87|265.47|263.83|261.43|0
1642794300000|2022-01-21 19:45:00|264.2|261.8|265.66|263.26|266.39|263.99|264.07|261.67|0
1642794600000|2022-01-21 19:50:00|265.54|263.14|262|259.6|265.54|263.14|261.28|258.88|0
1642794900000|2022-01-21 19:55:00|261.88|259.48|256.33|253.93|262.61|260.21|256.33|253.93|0
1642795200000|2022-01-21 20:00:00|256.81|254.41|253.38|250.98|258.98|256.58|250.67|248.27|0
1642795500000|2022-01-21 20:05:00|253.49|251.09|251.81|249.41|253.49|251.09|250.62|248.22|0
1642795800000|2022-01-21 20:10:00|251.69|249.29|252.28|249.88|252.52|250.12|249.09|246.69|0
1642796100000|2022-01-21 20:15:00|251.92|249.52|255.14|252.74|258.02|255.62|249.68|247.28|0
1642796400000|2022-01-21 20:20:00|255.08|252.68|252.4|250|255.08|252.68|250.26|247.86|0
1642796700000|2022-01-21 20:25:00|252.28|249.88|249.67|247.27|252.63|250.23|247.08|244.68|0
1642797000000|2022-01-21 20:30:00|249.32|246.92|251.8|249.4|254.66|252.26|249.08|246.68|0
1642797300000|2022-01-21 20:35:00|251.68|249.28|255.61|253.21|255.73|253.33|251.68|249.28|0
1642797600000|2022-01-21 20:40:00|255.37|252.97|256.93|254.53|262|259.6|255.37|252.97|0
1642797900000|2022-01-21 20:45:00|256.33|253.93|257.52|255.12|258.85|256.45|253.81|251.41|0
1642798200000|2022-01-21 20:50:00|257.16|254.76|249.07|246.67|257.16|254.76|248.6|246.2|0
1642798500000|2022-01-21 20:55:00|250.01|247.61|249.41|247.01|256.53|254.13|249.3|246.9|0
1642798800000|2022-01-21 21:00:00|250|247.6|249.88|247.48|251.3|248.9|247.88|245.48|0
1642799100000|2022-01-21 21:05:00|250|247.6|247.65|245.25|250.71|248.31|247.41|245.01|0
1642799400000|2022-01-21 21:10:00|247.88|245.48|248|245.6|248.7|246.3|246.47|244.07|0
1643011500000|2022-01-24 08:05:00|259.65|257.25|260.32|257.92|260.38|257.98|257.97|255.57|0
1643011800000|2022-01-24 08:10:00|260.01|257.61|262.5|260.1|262.87|260.47|259.84|257.44|0
1643012100000|2022-01-24 08:15:00|262.01|259.61|263.96|261.56|265|262.6|262.01|259.61|0
1643012400000|2022-01-24 08:20:00|263.84|261.44|263.71|261.31|265.06|262.66|263.59|261.19|0
1643012700000|2022-01-24 08:25:00|263.59|261.19|263.83|261.43|264.32|261.92|262.13|259.73|0
1643013000000|2022-01-24 08:30:00|264.08|261.68|262.01|259.61|264.44|262.04|261.88|259.48|0
1643013300000|2022-01-24 08:35:00|261.94|259.54|262.37|259.97|262.67|260.27|261.03|258.63|0
1643013600000|2022-01-24 08:40:00|262.25|259.85|259.64|257.24|262.98|260.58|259.64|257.24|0
1643013900000|2022-01-24 08:45:00|259.82|257.42|260.91|258.51|262.61|260.21|259.34|256.94|0
1643014200000|2022-01-24 08:50:00|260.66|258.26|258.01|255.61|260.91|258.51|257.89|255.49|0
1643014500000|2022-01-24 08:55:00|257.77|255.37|255.84|253.44|258.25|255.85|255.48|253.08|0
1643014800000|2022-01-24 09:00:00|255.66|253.26|256.68|254.28|256.68|254.28|255.18|252.78|0
1643015100000|2022-01-24 09:05:00|256.56|254.16|256.8|254.4|258.06|255.66|255.12|252.72|0
1643015400000|2022-01-24 09:10:00|256.44|254.04|255.84|253.44|256.86|254.46|255|252.6|0
1643015700000|2022-01-24 09:15:00|255.96|253.56|253.8|251.4|255.96|253.56|253.56|251.16|0
1643016000000|2022-01-24 09:20:00|253.92|251.52|252.25|249.85|253.98|251.58|251.66|249.26|0
1643016300000|2022-01-24 09:25:00|252.49|250.09|255.43|253.03|257.64|255.24|251.07|248.67|0
1643016600000|2022-01-24 09:30:00|255.19|252.79|255.31|252.91|256.38|253.98|255.01|252.61|0
1643016900000|2022-01-24 09:35:00|255.42|253.02|254.94|252.54|256.74|254.34|254.83|252.43|0
1643017200000|2022-01-24 09:40:00|254.88|252.48|254.94|252.54|256.14|253.74|254.11|251.71|0
1643017500000|2022-01-24 09:45:00|254.82|252.42|254.7|252.3|254.82|252.42|252.68|250.28|0
1643017800000|2022-01-24 09:50:00|254.82|252.42|255.06|252.66|256.85|254.45|254.58|252.18|0
1643018100000|2022-01-24 09:55:00|255.3|252.9|254.94|252.54|256.01|253.61|254.16|251.76|0
1643018400000|2022-01-24 10:00:00|254.87|252.47|252.2|249.8|254.94|252.54|251.73|249.33|0
1643018700000|2022-01-24 10:05:00|252.55|250.15|249.3|246.9|253.2|250.8|249.18|246.78|0
1643019000000|2022-01-24 10:10:00|249.18|246.78|247.24|244.84|249.24|246.84|246.43|244.03|0
1643019300000|2022-01-24 10:15:00|247.13|244.73|246.79|244.39|249.65|247.25|243.6|241.2|0
1643019600000|2022-01-24 10:20:00|246.61|244.21|242.72|240.32|248.25|245.85|242.66|240.26|0
1643019900000|2022-01-24 10:25:00|242.78|240.38|242.31|239.91|244.52|242.12|241.96|239.56|0
1643020200000|2022-01-24 10:30:00|242.2|239.8|243.7|241.3|245.21|242.81|240.87|238.47|0
1643020500000|2022-01-24 10:35:00|243.81|241.41|243|240.6|244.39|241.99|242.54|240.14|0
1643020800000|2022-01-24 10:40:00|242.89|240.49|239.08|236.68|243.7|241.3|237.53|235.13|0
1643021100000|2022-01-24 10:45:00|239.2|236.8|239.54|237.14|241.61|239.21|238.16|235.76|0
1643021400000|2022-01-24 10:50:00|239.88|237.48|240.57|238.17|240.8|238.4|238.45|236.05|0
1643021700000|2022-01-24 10:55:00|240.34|237.94|243.09|240.69|247.38|244.98|240.11|237.71|0
1643022000000|2022-01-24 11:00:00|243.21|240.81|243.2|240.8|244.6|242.2|242.16|239.76|0
1643022300000|2022-01-24 11:05:00|243.14|240.74|246.81|244.41|246.81|244.41|243.09|240.69|0
1643022600000|2022-01-24 11:10:00|246.69|244.29|247.98|245.58|247.98|245.58|246.69|244.29|0
1643022900000|2022-01-24 11:15:00|247.86|245.46|243.31|240.91|248.8|246.4|243.2|240.8|0
1643023200000|2022-01-24 11:20:00|243.43|241.03|245.4|243|245.52|243.12|242.9|240.5|0
1643023500000|2022-01-24 11:25:00|245.52|243.12|242.84|240.44|246.45|244.05|242.27|239.87|0
1643023800000|2022-01-24 11:30:00|242.61|240.21|242.96|240.56|243.42|241.02|242.26|239.86|0
1643024100000|2022-01-24 11:35:00|242.84|240.44|245.28|242.88|245.63|243.23|242.03|239.63|0
1643024400000|2022-01-24 11:40:00|245.4|243|245.28|242.88|247.03|244.63|244.93|242.53|0
1643024700000|2022-01-24 11:45:00|245.39|242.99|247.84|245.44|248.49|246.09|245.28|242.88|0
1643025000000|2022-01-24 11:50:00|247.9|245.5|246.23|243.83|250.67|248.27|246.13|243.73|0
1643025300000|2022-01-24 11:55:00|246.17|243.77|247.17|244.77|247.29|244.89|245.77|243.37|0
1643025600000|2022-01-24 12:00:00|247.64|245.24|243.14|240.74|248.4|246|243.14|240.74|0
1643025900000|2022-01-24 12:05:00|243.32|240.92|242.28|239.88|245.41|243.01|240.54|238.14|0
1643026200000|2022-01-24 12:10:00|242.51|240.11|242.16|239.76|243.43|241.03|241.23|238.83|0
1643026500000|2022-01-24 12:15:00|242.62|240.22|242.44|240.04|244.25|241.85|241.69|239.29|0
1643026800000|2022-01-24 12:20:00|242.39|239.99|241.92|239.52|242.39|239.99|239.78|237.38|0
1643027100000|2022-01-24 12:25:00|242.04|239.64|242.21|239.81|243.66|241.26|241.74|239.34|0
1643027400000|2022-01-24 12:30:00|242.04|239.64|239.61|237.21|243.89|241.49|239.61|237.21|0
1643027700000|2022-01-24 12:35:00|239.72|237.32|239.72|237.32|241.34|238.94|239.26|236.86|0
1643028000000|2022-01-24 12:40:00|239.84|237.44|237.31|234.91|239.95|237.55|237.31|234.91|0
1643028300000|2022-01-24 12:45:00|237.43|235.03|238.34|235.94|239.95|237.55|237.43|235.03|0
1643028600000|2022-01-24 12:50:00|238.45|236.05|238.16|235.76|238.57|236.17|236.74|234.34|0
1643028900000|2022-01-24 12:55:00|238.57|236.17|237.65|235.25|239.6|237.2|237.65|235.25|0
1643029200000|2022-01-24 13:00:00|237.53|235.13|235.83|233.43|237.53|235.13|231|228.6|0
1643029500000|2022-01-24 13:05:00|236.05|233.65|238.45|236.05|238.45|236.05|235.71|233.31|0
1643029800000|2022-01-24 13:10:00|238.11|235.71|236.96|234.56|238.33|235.93|235.6|233.2|0
1643030100000|2022-01-24 13:15:00|236.85|234.45|234.23|231.83|237.99|235.59|234.01|231.61|0
1643030400000|2022-01-24 13:20:00|234.46|232.06|231.18|228.78|234.68|232.28|230.96|228.56|0
1643030700000|2022-01-24 13:25:00|230.96|228.56|233.07|230.67|234.54|232.14|229.95|227.55|0
1643031000000|2022-01-24 13:30:00|232.96|230.56|231.39|228.99|233.02|230.62|230.83|228.43|0
1643031300000|2022-01-24 13:35:00|231.84|229.44|229.71|227.31|231.84|229.44|227.48|225.08|0
1643031600000|2022-01-24 13:40:00|230.27|227.87|231.08|228.68|232.2|229.8|228.7|226.3|0
1643031900000|2022-01-24 13:45:00|230.97|228.57|231.86|229.46|233.21|230.81|230.41|228.01|0
1643032200000|2022-01-24 13:50:00|231.41|229.01|230.52|228.12|233.2|230.8|230.52|228.12|0
1643032500000|2022-01-24 13:55:00|230.74|228.34|226.08|223.68|231.19|228.79|225.86|223.46|0
1643032800000|2022-01-24 14:00:00|224.76|222.36|225.74|223.34|226.18|223.78|218.4|216|0
1643033100000|2022-01-24 14:05:00|225.96|223.56|221.26|218.86|226.07|223.67|218.36|215.96|0
1643033400000|2022-01-24 14:10:00|221.15|218.75|226.28|223.88|226.5|224.1|220.71|218.31|0
1643033700000|2022-01-24 14:15:00|226.33|223.93|226.76|224.36|229.19|226.79|226.06|223.66|0
1643034000000|2022-01-24 14:20:00|226.71|224.31|225.99|223.59|226.87|224.47|224.46|222.06|0
1643034300000|2022-01-24 14:25:00|226.1|223.7|228.78|226.38|229.96|227.56|225.01|222.61|0
1643034600000|2022-01-24 14:30:00|228.45|226.05|229.44|227.04|231.1|228.7|223.75|221.35|0
1643034900000|2022-01-24 14:35:00|228.23|225.83|230.3|227.9|234.19|231.79|224.47|222.07|0
1643035200000|2022-01-24 14:40:00|230.64|228.24|221.73|217.41|233.31|230.91|221.08|216.76|0
1643035500000|2022-01-24 14:45:00|220.49|216.17|219.04|216.64|223.37|220.97|217.86|214.29|0
1643035800000|2022-01-24 14:50:00|219.15|216.75|215.26|212.86|219.15|216.75|212.75|210.35|0
1643036100000|2022-01-24 14:55:00|214.94|212.54|216.75|214.35|224.02|221.62|214.3|211.9|0
1643036400000|2022-01-24 15:00:00|216.11|213.71|213.74|211.34|225.21|222.81|213.21|210.81|0
1643036700000|2022-01-24 15:05:00|213.63|211.23|208.94|204.62|215.86|213.46|208.09|204.62|0
1643037000000|2022-01-24 15:10:00|208.32|204|213.11|209.75|213.52|211.12|198.11|195.71|0
1643037300000|2022-01-24 15:15:00|213.42|210.06|205.83|202.47|214.27|210.91|205.83|202.47|0
1643037600000|2022-01-24 15:20:00|205.78|202.42|217.88|214.52|217.88|214.52|205.73|202.37|0
1643037900000|2022-01-24 15:25:00|217.78|214.42|217.88|214.52|222.75|219.39|217.14|213.78|0
1643038200000|2022-01-24 15:30:00|218.04|214.68|219.65|216.29|229.61|226.25|217.88|214.52|0
1643038500000|2022-01-24 15:35:00|218.9|215.54|223.02|219.66|226.17|222.81|216.55|213.19|0
1643038800000|2022-01-24 15:40:00|222.48|219.12|223.39|220.03|223.78|220.42|219.53|216.17|0
1643039100000|2022-01-24 15:45:00|223.02|219.66|212.95|209.59|223.45|220.09|210.75|207.39|0
1643039400000|2022-01-24 15:50:00|212.79|209.43|215.37|212.01|221.74|218.38|209.06|205.7|0
1643039700000|2022-01-24 15:55:00|215.26|211.9|209.1|205.74|215.69|212.33|208.52|205.16|0
1643040000000|2022-01-24 16:00:00|209.94|206.58|206.87|204.47|209.94|207.1|205.48|203.08|0
1643040300000|2022-01-24 16:05:00|206.72|204.32|203.96|201.56|206.72|204.32|203.03|200.63|0
1643040600000|2022-01-24 16:10:00|204.06|201.66|202.28|199.88|205.31|202.91|198.65|196.25|0
1643040900000|2022-01-24 16:15:00|201.77|199.37|203.72|201.32|205.13|202.73|200.79|198.39|0
1643041200000|2022-01-24 16:20:00|203.77|201.37|203.25|200.85|208.35|205.95|202.84|200.44|0
1643041500000|2022-01-24 16:25:00|204.18|201.78|206.26|203.86|206.26|203.86|201.86|199.46|0
1643041800000|2022-01-24 16:30:00|206.36|203.96|204.18|201.78|207.46|205.06|202.84|200.44|0
1643042100000|2022-01-24 16:35:00|204.28|201.88|201.64|199.24|205.16|202.76|197.82|195.42|0
1643042400000|2022-01-24 16:40:00|201.95|199.55|197.49|194.13|201.95|199.55|195.46|193.06|0
1643042700000|2022-01-24 16:45:00|197.65|194.29|191.67|188.31|200.59|197.23|191.62|188.26|0
1643043000000|2022-01-24 16:50:00|190.88|187.52|199.87|196.51|199.97|196.61|190.88|187.52|0
1643043300000|2022-01-24 16:55:00|200.53|197.17|201.93|199.53|202.01|199.53|198.28|195.2|0
1643043600000|2022-01-24 17:00:00|201.68|199.28|195.96|193.56|201.68|199.28|195.56|193.16|0
1643043900000|2022-01-24 17:05:00|196.41|194.01|193.28|190.88|199.34|196.94|192.59|190.19|0
1643044200000|2022-01-24 17:10:00|193.38|190.98|191.37|188.97|195.67|193.27|187.89|185.49|0
1643044500000|2022-01-24 17:15:00|191.28|188.88|190.11|187.71|191.28|188.88|185.19|182.79|0
1643044800000|2022-01-24 17:20:00|188.7|186.3|192.01|189.61|196.46|194.06|188.41|186.01|0
1643045100000|2022-01-24 17:25:00|192.41|190.01|192.92|190.52|197.35|194.95|188.22|185.82|0
1643045400000|2022-01-24 17:30:00|192.82|190.42|192.86|190.46|194|191.6|190.17|187.77|0
1643045700000|2022-01-24 17:35:00|193.21|190.81|191.73|189.33|193.21|190.81|188.41|186.01|0
1643046000000|2022-01-24 17:40:00|190.95|188.55|197.28|194.88|198.38|195.98|188.31|185.91|0
1643046300000|2022-01-24 17:45:00|197.78|195.38|199.09|196.69|200.3|197.9|196.73|194.33|0
1643046600000|2022-01-24 17:50:00|198.58|196.18|205.69|203.29|206|203.6|195.78|193.38|0
1643046900000|2022-01-24 17:55:00|205.89|203.49|200.7|198.3|215.13|212.73|199.48|197.08|0
1643047200000|2022-01-24 18:00:00|200.8|198.4|202.38|199.98|202.53|200.13|198.06|195.66|0
1643047500000|2022-01-24 18:05:00|202.74|200.34|207.52|205.12|210.71|208.31|200.49|198.09|0
1643047800000|2022-01-24 18:10:00|207.73|205.33|211.97|209.57|211.97|209.57|206.64|204.24|0
1643048100000|2022-01-24 18:15:00|211.76|209.36|215.04|212.64|215.77|213.37|210.93|208.53|0
1643048400000|2022-01-24 18:20:00|214.83|212.43|205.7|203.3|215.57|213.17|205.7|203.3|0
1643048700000|2022-01-24 18:25:00|206.11|203.71|204.54|202.14|209.24|206.84|201.99|199.59|0
1643049000000|2022-01-24 18:30:00|204.33|201.93|214.58|212.18|215.5|213.1|203.82|201.42|0
1643049300000|2022-01-24 18:35:00|214.05|211.65|214.37|211.97|214.9|212.5|207.92|205.52|0
1643049600000|2022-01-24 18:40:00|214.47|212.07|210.26|207.86|214.9|212.5|208.7|206.3|0
1643049900000|2022-01-24 18:45:00|210.52|208.12|220.34|217.94|220.34|217.94|210.52|208.12|0
1643050200000|2022-01-24 18:50:00|220.55|218.15|222.38|219.98|223.58|221.18|218.83|216.43|0
1643050500000|2022-01-24 18:55:00|222.6|220.2|219.61|217.21|224.55|222.15|215.01|212.61|0
1643050800000|2022-01-24 19:00:00|220.04|217.64|221.45|219.05|227.18|224.78|219.5|217.1|0
1643051100000|2022-01-24 19:05:00|221.24|218.84|222.98|220.58|224.96|222.56|220.85|218.45|0
1643051400000|2022-01-24 19:10:00|223.31|220.91|224.11|221.71|226.61|224.21|217.43|215.03|0
1643051700000|2022-01-24 19:15:00|224.76|222.36|222.16|219.76|226.23|223.83|220.12|217.72|0
1643052000000|2022-01-24 19:20:00|220.87|218.47|207.35|204.95|221.14|218.74|207.35|204.95|0
1643052300000|2022-01-24 19:25:00|206.72|204.32|208.65|206.25|211.03|208.63|206.61|204.21|0
1643052600000|2022-01-24 19:30:00|208.23|205.83|208.28|205.88|214.43|212.03|208.23|205.83|0
1643052900000|2022-01-24 19:35:00|209.23|206.83|203.7|201.3|209.86|207.46|201.63|199.23|0
1643053200000|2022-01-24 19:40:00|203.9|201.5|203.33|200.93|205.46|203.06|202.4|200|0
1643053500000|2022-01-24 19:45:00|203.18|200.78|208.56|206.16|209.19|206.79|197.94|195.54|0
1643053800000|2022-01-24 19:50:00|208.67|206.27|211.86|209.46|213.13|210.73|205.77|203.37|0
1643054100000|2022-01-24 19:55:00|211.96|209.56|217.89|215.49|218.49|216.09|209.27|206.87|0
1643054400000|2022-01-24 20:00:00|217.19|214.79|219.94|217.54|223.15|220.75|217.19|214.79|0
1643054700000|2022-01-24 20:05:00|220.11|217.71|217.48|215.08|224.81|222.41|213.5|211.1|0
1643055000000|2022-01-24 20:10:00|217.37|214.97|224.02|221.62|224.24|221.84|217.37|214.97|0
1643055300000|2022-01-24 20:15:00|223.96|221.56|219.75|217.35|229.23|226.83|218.77|216.37|0
1643055600000|2022-01-24 20:20:00|220.29|217.89|225.8|223.4|231.69|229.29|220.29|217.89|0
1643055900000|2022-01-24 20:25:00|226.02|223.62|226.57|224.17|230.58|228.18|222.49|220.09|0
1643056200000|2022-01-24 20:30:00|225.8|223.4|244.81|242.41|244.81|242.41|223.15|220.75|0
1643056500000|2022-01-24 20:35:00|245.04|242.64|247.76|245.36|248.05|245.65|240.91|238.51|0
1643056800000|2022-01-24 20:40:00|247.06|244.66|232.75|230.35|248.51|246.11|228.41|226.01|0
1643057100000|2022-01-24 20:45:00|233.03|230.63|245.18|242.78|245.35|242.95|233.03|230.63|0
1643057400000|2022-01-24 20:50:00|245.24|242.84|253.33|250.93|255.89|253.49|245.24|242.84|0
1643057700000|2022-01-24 20:55:00|252.38|249.98|257.02|254.62|259.43|257.03|248.6|246.2|0
1643058000000|2022-01-24 21:00:00|256.9|254.5|255.11|252.71|256.9|254.5|252.85|250.45|0
1643058300000|2022-01-24 21:05:00|254.87|252.47|251.78|249.38|254.87|252.47|251.19|248.79|0
1643058600000|2022-01-24 21:10:00|251.31|248.91|257.62|255.22|258.82|256.42|251.31|248.91|0
1643058900000|2022-01-24 21:15:00|258.71|255.91|258.53|255.73|260.22|257.42|258.47|255.67|0
1643059200000|2022-01-24 21:20:00|258.78|255.98|257.93|255.13|259.92|257.12|257.63|254.83|0
1643059500000|2022-01-24 21:25:00|258.05|255.25|256.37|253.57|258.05|255.25|256.02|253.22|0
1643059800000|2022-01-24 21:30:00|256.31|253.51|256.37|253.57|257.15|254.35|255.23|252.43|0
1643060100000|2022-01-24 21:35:00|256.13|253.33|255.77|252.97|256.25|253.45|255.29|252.49|0
1643060400000|2022-01-24 21:40:00|255.65|252.85|254.93|252.13|256.49|253.69|254.7|251.9|0
1643060700000|2022-01-24 21:45:00|254.99|252.19|257.44|254.64|257.56|254.76|254.99|252.19|0
1643061000000|2022-01-24 21:50:00|257.38|254.58|260.26|257.46|260.33|257.53|257.38|254.58|0
1643061300000|2022-01-24 21:55:00|260.45|257.65|258.82|256.02|260.45|257.65|258.76|255.96|0
1643061600000|2022-01-24 22:00:00|259.21|256.41|258.57|255.77|259.31|256.51|258.19|255.39|0
1643061900000|2022-01-24 22:05:00|258.5|255.7|258.18|255.38|258.57|255.77|257.94|255.14|0
1643062200000|2022-01-24 22:10:00|258.12|255.32|258.51|255.71|258.75|255.95|258.08|255.28|0
1643062500000|2022-01-24 22:15:00|258.56|255.76|258.15|255.35|258.72|255.92|258.01|255.21|0
1643062800000|2022-01-24 22:20:00|258.12|255.32|257.79|254.99|258.33|255.53|257.79|254.99|0
1643063100000|2022-01-24 22:25:00|257.73|254.93|257.7|254.9|258.12|255.32|257.7|254.9|0
1643063400000|2022-01-24 22:30:00|257.75|254.95|257.27|254.47|257.78|254.98|257.26|254.46|0
1643063700000|2022-01-24 22:35:00|257.26|254.46|257.3|254.5|257.36|254.56|257.2|254.4|0
1643064000000|2022-01-24 22:40:00|257.15|254.35|256.24|253.44|257.22|254.42|256.22|253.42|0
1643064300000|2022-01-24 22:45:00|256.29|253.49|256.38|253.58|256.54|253.74|256.08|253.28|0
1643064600000|2022-01-24 22:50:00|256.34|253.54|257.05|254.25|257.21|254.41|256.2|253.4|0
1643064900000|2022-01-24 22:55:00|257.04|254.24|257.14|254.34|257.84|255.04|257.04|254.24|0
1643065200000|2022-01-24 23:00:00|256.15|253.35|254.66|251.86|257.53|254.73|254.36|251.56|0
1643065500000|2022-01-24 23:05:00|254.42|251.62|255.25|252.45|257.41|254.61|254.42|251.62|0
1643065800000|2022-01-24 23:10:00|255.67|252.87|257.16|254.36|258|255.2|255.01|252.21|0
1643066100000|2022-01-24 23:15:00|257.4|254.6|255.73|252.93|258|255.2|255.01|252.21|0
1643066400000|2022-01-24 23:20:00|255.66|252.86|254.86|252.06|257.13|254.33|254.62|251.82|0
1643066700000|2022-01-24 23:25:00|254.98|252.18|251.9|249.1|255.34|252.54|251.9|249.1|0
1643067000000|2022-01-24 23:30:00|252.13|249.33|250.24|247.44|252.25|249.45|248.6|245.8|0
1643067300000|2022-01-24 23:35:00|250.36|247.56|252.54|249.74|252.96|250.16|250.24|247.44|0
1643067600000|2022-01-24 23:40:00|252.6|249.8|254.38|251.58|254.5|251.7|252.48|249.68|0
1643067900000|2022-01-24 23:45:00|254.43|251.63|254.73|251.93|255.45|252.65|254.02|251.22|0
1643068200000|2022-01-24 23:50:00|254.55|251.75|256.1|253.3|256.87|254.07|253.31|250.51|0
1643068500000|2022-01-24 23:55:00|256.04|253.24|257.17|254.37|257.47|254.67|254.97|252.17|0
1643068800000|2022-01-25 00:00:00|257.35|254.55|253.66|250.86|258.43|255.63|253.42|250.62|0
1643069100000|2022-01-25 00:05:00|253.18|250.38|249.88|247.08|253.18|250.38|249.76|246.96|0
1643069400000|2022-01-25 00:10:00|249.76|246.96|252.11|249.31|252.47|249.67|249.64|246.84|0
1643069700000|2022-01-25 00:15:00|252.17|249.37|252.94|250.14|254.24|251.44|251.76|248.96|0
1643070000000|2022-01-25 00:20:00|253.06|250.26|250.58|247.78|253.11|250.31|250.51|247.71|0
1643070300000|2022-01-25 00:25:00|250.4|247.6|250.51|247.71|251.4|248.6|249.05|246.25|0
1643070600000|2022-01-25 00:30:00|250.69|247.89|253.76|250.96|254.83|252.03|250.69|247.89|0
1643070900000|2022-01-25 00:35:00|253.64|250.84|250.57|247.77|253.64|250.84|250.1|247.3|0
1643071200000|2022-01-25 00:40:00|250.69|247.89|249.45|246.65|252.22|249.42|248.69|245.89|0
1643071500000|2022-01-25 00:45:00|249.51|246.71|247.63|244.83|249.63|246.83|247.63|244.83|0
1643071800000|2022-01-25 00:50:00|247.75|244.95|244.95|242.15|247.75|244.95|244.37|241.57|0
1643072100000|2022-01-25 00:55:00|245.3|242.5|240.79|237.99|245.3|242.5|240.27|237.47|0
1643072400000|2022-01-25 01:00:00|240.9|238.1|238.72|235.92|242.98|240.18|238.43|235.63|0
1643072700000|2022-01-25 01:05:00|238.84|236.04|238.6|235.8|241.94|239.14|238.6|235.8|0
1643073000000|2022-01-25 01:10:00|238.66|235.86|235.64|232.84|240.21|237.41|235.64|232.84|0
1643073300000|2022-01-25 01:15:00|235.87|233.07|239.17|236.37|240.78|237.98|235.75|232.95|0
1643073600000|2022-01-25 01:20:00|239.52|236.72|240.72|237.92|241.93|239.13|239.06|236.26|0
1643073900000|2022-01-25 01:25:00|240.66|237.86|242.5|239.7|243.89|241.09|240.03|237.23|0
1643074200000|2022-01-25 01:30:00|242.44|239.64|243.71|240.91|245.51|242.71|239.28|236.48|0
1643074500000|2022-01-25 01:35:00|243.25|240.45|241.3|238.5|243.25|240.45|241.07|238.27|0
1643074800000|2022-01-25 01:40:00|241.24|238.44|241.3|238.5|242.16|239.36|239.47|236.67|0
1643075100000|2022-01-25 01:45:00|241.36|238.56|245.67|242.87|245.85|243.05|240.38|237.58|0
1643075400000|2022-01-25 01:50:00|245.44|242.64|244.23|241.43|246.31|243.51|243.42|240.62|0
1643075700000|2022-01-25 01:55:00|244|241.2|244.46|241.66|244.97|242.17|241.52|238.72|0
1643076000000|2022-01-25 02:00:00|243.99|241.19|242.21|239.41|243.99|241.19|241.29|238.49|0
1643076300000|2022-01-25 02:05:00|242.38|239.58|240.77|237.97|242.72|239.92|240.66|237.86|0
1643076600000|2022-01-25 02:10:00|241|238.2|241.46|238.66|243.3|240.5|240.31|237.51|0
1643076900000|2022-01-25 02:15:00|241.34|238.54|240.08|237.28|242.26|239.46|239.85|237.05|0
1643077200000|2022-01-25 02:20:00|239.74|236.94|239.28|236.48|240.42|237.62|238.14|235.34|0
1643077500000|2022-01-25 02:25:00|239.22|236.42|240.19|237.39|241.11|238.31|239.22|236.42|0
1643077800000|2022-01-25 02:30:00|239.74|236.94|242.25|239.45|243.06|240.26|239.74|236.94|0
1643078100000|2022-01-25 02:35:00|242.14|239.34|240.19|237.39|242.6|239.8|240.19|237.39|0
1643078400000|2022-01-25 02:40:00|240.3|237.5|239.16|236.36|241.27|238.47|238.93|236.13|0
1643078700000|2022-01-25 02:45:00|239.04|236.24|241.33|238.53|241.33|238.53|238.93|236.13|0
1643079000000|2022-01-25 02:50:00|241.21|238.41|241.9|239.1|242.47|239.67|240.87|238.07|0
1643079300000|2022-01-25 02:55:00|241.78|238.98|244.08|241.28|244.66|241.86|240.64|237.84|0
1643079600000|2022-01-25 03:00:00|244.2|241.4|239.95|237.15|244.2|241.4|239.95|237.15|0
1643079900000|2022-01-25 03:05:00|240.35|237.55|239.2|236.4|240.57|237.77|239.2|236.4|0
1643080200000|2022-01-25 03:10:00|238.69|235.89|236.81|234.01|238.75|235.95|236.31|233.51|0
1643080500000|2022-01-25 03:15:00|237.21|234.41|237.78|234.98|238.35|235.55|235.85|233.05|0
1643080800000|2022-01-25 03:20:00|237.89|235.09|237.66|234.86|238.46|235.66|236.87|234.07|0
1643081100000|2022-01-25 03:25:00|237.43|234.63|237.71|234.91|237.83|235.03|236.75|233.95|0
1643081400000|2022-01-25 03:30:00|237.6|234.8|235.84|233.04|238.57|235.77|235.84|233.04|0
1643081700000|2022-01-25 03:35:00|235.96|233.16|237.43|234.63|237.48|234.68|235.78|232.98|0
1643082000000|2022-01-25 03:40:00|237.54|234.74|238.79|235.99|240.5|237.7|237.54|234.74|0
1643082300000|2022-01-25 03:45:00|238.73|235.93|236.06|233.26|238.73|235.93|235.84|233.04|0
1643082600000|2022-01-25 03:50:00|236.18|233.38|235.95|233.15|236.4|233.6|235.72|232.92|0
1643082900000|2022-01-25 03:55:00|236.06|233.26|236.17|233.37|236.29|233.49|235.55|232.75|0
1643083200000|2022-01-25 04:00:00|236.23|233.43|235.38|232.58|236.28|233.48|235.38|232.58|0
1643083500000|2022-01-25 04:05:00|235.49|232.69|237.53|234.73|237.92|235.12|235.15|232.35|0
1643083800000|2022-01-25 04:10:00|237.58|234.78|236.17|233.37|237.76|234.96|235.94|233.14|0
1643084100000|2022-01-25 04:15:00|236.05|233.25|236.9|234.1|238.09|235.29|235.94|233.14|0
1643084400000|2022-01-25 04:20:00|236.96|234.16|236.61|233.81|237.24|234.44|236.16|233.36|0
1643084700000|2022-01-25 04:25:00|236.5|233.7|236.5|233.7|237.07|234.27|236.5|233.7|0
1643085000000|2022-01-25 04:30:00|236.39|233.59|233.79|230.99|237.07|234.27|233.73|230.93|0
1643085300000|2022-01-25 04:35:00|233.45|230.65|232.66|229.86|234.13|231.33|232.33|229.53|0
1643085600000|2022-01-25 04:40:00|232.78|229.98|232.27|229.47|232.78|229.98|231.1|228.3|0
1643085900000|2022-01-25 04:45:00|232.21|229.41|232.55|229.75|233.11|230.31|231.65|228.85|0
1643086200000|2022-01-25 04:50:00|232.6|229.8|232.21|229.41|233|230.2|231.65|228.85|0
1643086500000|2022-01-25 04:55:00|232.15|229.35|233.33|230.53|233.67|230.87|232.15|229.35|0
1643086800000|2022-01-25 05:00:00|233.22|230.42|231.98|229.18|233.33|230.53|230.08|227.28|0
1643087100000|2022-01-25 05:05:00|231.81|229.01|234.22|231.42|235.07|232.27|231.65|228.85|0
1643087400000|2022-01-25 05:10:00|234.34|231.54|235.24|232.44|235.91|233.11|234|231.2|0
1643087700000|2022-01-25 05:15:00|235.01|232.21|234.67|231.87|235.24|232.44|233.66|230.86|0
1643088000000|2022-01-25 05:20:00|234.61|231.81|236.7|233.9|236.81|234.01|234.56|231.76|0
1643088300000|2022-01-25 05:25:00|236.59|233.79|235.45|232.65|237.44|234.64|235.45|232.65|0
1643088600000|2022-01-25 05:30:00|235.79|232.99|237.66|234.86|239.31|236.51|235.34|232.54|0
1643088900000|2022-01-25 05:35:00|237.49|234.69|237.83|235.03|238.4|235.6|237.15|234.35|0
1643089200000|2022-01-25 05:40:00|237.94|235.14|242.91|240.11|243.55|240.75|237.94|235.14|0
1643089500000|2022-01-25 05:45:00|243.09|240.29|239.23|236.43|243.09|240.29|239.23|236.43|0
1643089800000|2022-01-25 05:50:00|239.29|236.49|238.77|235.97|239.75|236.95|238.26|235.46|0
1643090100000|2022-01-25 05:55:00|238.72|235.92|238.43|235.63|239.75|236.95|238.09|235.29|0
1643090400000|2022-01-25 06:00:00|238.94|236.14|236.44|233.64|241.69|238.89|236.21|233.41|0
1643090700000|2022-01-25 06:05:00|236.67|233.87|237.51|234.71|238.83|236.03|236.15|233.35|0
1643091000000|2022-01-25 06:10:00|237.57|234.77|236.37|233.57|237.97|235.17|235.19|232.39|0
1643091300000|2022-01-25 06:15:00|236.03|233.23|239.16|236.36|239.56|236.76|235.53|232.73|0
1643091600000|2022-01-25 06:20:00|239.22|236.42|237.91|235.11|240.54|237.74|237.91|235.11|0
1643091900000|2022-01-25 06:25:00|238.25|235.45|237.05|234.25|238.53|235.73|236.65|233.85|0
1643092200000|2022-01-25 06:30:00|237.22|234.42|236.99|234.19|237.22|234.42|235.52|232.72|0
1643092500000|2022-01-25 06:35:00|237.11|234.31|238.07|235.27|238.93|236.13|236.71|233.91|0
1643092800000|2022-01-25 06:40:00|237.9|235.1|237.67|234.87|238.64|235.84|237.1|234.3|0
1643093100000|2022-01-25 06:45:00|237.84|235.04|240.52|237.72|240.98|238.18|236.99|234.19|0
1643093400000|2022-01-25 06:50:00|240.75|237.95|240.64|237.84|241.33|238.53|239.66|236.86|0
1643093700000|2022-01-25 06:55:00|240.58|237.78|238.74|235.94|240.75|237.95|238.12|235.32|0
1643094000000|2022-01-25 07:00:00|238.69|235.89|236.81|234.01|241.32|238.52|236.69|233.89|0
1643094300000|2022-01-25 07:05:00|237.09|234.29|232.74|229.94|237.09|234.29|232.12|229.32|0
1643094600000|2022-01-25 07:10:00|232.46|229.66|229.32|226.52|233.86|231.06|229.32|226.52|0
1643094900000|2022-01-25 07:15:00|229.27|226.47|228.99|226.19|231.16|228.36|226.88|224.08|0
1643095200000|2022-01-25 07:20:00|228.93|226.13|228.55|225.75|230.32|227.52|223.75|220.95|0
1643095500000|2022-01-25 07:25:00|228.6|225.8|231.49|228.69|231.94|229.14|228.6|225.8|0
1643095800000|2022-01-25 07:30:00|231.05|228.25|230.93|228.13|233.84|231.04|230.82|228.02|0
1643096100000|2022-01-25 07:35:00|231.04|228.24|234.06|231.26|234.74|231.94|231.04|228.24|0
1643096400000|2022-01-25 07:40:00|234.17|231.37|234.62|231.82|235.97|233.17|233.66|230.86|0
1643096700000|2022-01-25 07:45:00|234.73|231.93|236.53|233.73|236.76|233.96|234.17|231.37|0
1643097000000|2022-01-25 07:50:00|236.31|233.51|237.72|234.92|238.17|235.37|235.63|232.83|0
1643097300000|2022-01-25 07:55:00|237.78|234.98|238.8|236|238.8|236|235.97|233.17|0
1643097600000|2022-01-25 08:00:00|239.14|236.34|235.51|232.71|239.14|236.34|235.51|232.71|0
1643097900000|2022-01-25 08:05:00|234.8|232.4|233.29|230.89|236.27|233.87|231.16|228.76|0
1643098200000|2022-01-25 08:10:00|233.51|231.11|239.04|236.64|239.39|236.99|232.95|230.55|0
1643098500000|2022-01-25 08:15:00|239.27|236.87|236.17|233.77|240.86|238.46|234.59|232.19|0
1643098800000|2022-01-25 08:20:00|236.51|234.11|231.79|229.39|237.07|234.67|231.45|229.05|0
1643099100000|2022-01-25 08:25:00|232.23|229.83|228.22|225.82|232.68|230.28|227.56|225.16|0
1643099400000|2022-01-25 08:30:00|228.67|226.27|235.07|232.67|235.07|232.67|228.67|226.27|0
1643099700000|2022-01-25 08:35:00|234.73|232.33|237.32|234.92|238.12|235.72|234.11|231.71|0
1643100000000|2022-01-25 08:40:00|237.15|234.75|237.09|234.69|237.72|235.32|235.63|233.23|0
1643100300000|2022-01-25 08:45:00|236.98|234.58|237.43|235.03|237.77|235.37|234.95|232.55|0
1643100600000|2022-01-25 08:50:00|237.32|234.92|235.96|233.56|240.73|238.33|235.96|233.56|0
1643100900000|2022-01-25 08:55:00|236.3|233.9|233.99|231.59|237.09|234.69|233.71|231.31|0
1643101200000|2022-01-25 09:00:00|234.16|231.76|233.43|231.03|234.77|232.37|231.81|229.41|0
1643101500000|2022-01-25 09:05:00|233.37|230.97|236.01|233.61|236.01|233.61|232.48|230.08|0
1643101800000|2022-01-25 09:10:00|235.9|233.5|234.71|232.31|237.31|234.91|233.59|231.19|0
1643102100000|2022-01-25 09:15:00|234.38|231.98|235.95|233.55|237.93|235.53|234.04|231.64|0
1643102400000|2022-01-25 09:20:00|236.06|233.66|241.74|239.34|241.74|239.34|235.72|233.32|0
1643102700000|2022-01-25 09:25:00|241.51|239.11|244.72|242.32|245.19|242.79|240.94|238.54|0
1643103000000|2022-01-25 09:30:00|244.84|242.44|243.28|240.88|245.53|243.13|242.77|240.37|0
1643103300000|2022-01-25 09:35:00|243.34|240.94|244.6|242.2|244.84|242.44|242.88|240.48|0
1643103600000|2022-01-25 09:40:00|244.66|242.26|245.76|243.36|245.76|243.36|242.54|240.14|0
1643103900000|2022-01-25 09:45:00|246.57|244.17|247.89|245.49|248.94|246.54|246.33|243.93|0
1643104200000|2022-01-25 09:50:00|247.49|245.09|250.17|247.77|250.17|247.77|247.03|244.63|0
1643104500000|2022-01-25 09:55:00|250.22|247.82|248.3|245.9|251.33|248.93|247.72|245.32|0
1643104800000|2022-01-25 10:00:00|248.42|246.02|246.9|244.5|249.52|247.12|246.33|243.93|0
1643105100000|2022-01-25 10:05:00|246.79|244.39|248.88|246.48|250.74|248.34|245.63|243.23|0
1643105400000|2022-01-25 10:10:00|248.41|246.01|250.86|248.46|250.86|248.46|248.18|245.78|0
1643105700000|2022-01-25 10:15:00|250.62|248.22|252.03|249.63|252.55|250.15|249.86|247.46|0
1643106000000|2022-01-25 10:20:00|251.91|249.51|250.21|247.81|252.2|249.8|249.8|247.4|0
1643106300000|2022-01-25 10:25:00|249.98|247.58|249.8|247.4|250.85|248.45|248.98|246.58|0
1643106600000|2022-01-25 10:30:00|249.92|247.52|247.82|245.42|250.73|248.33|247.7|245.3|0
1643106900000|2022-01-25 10:35:00|247.94|245.54|244.35|241.95|248.28|245.88|243.54|241.14|0
1643107200000|2022-01-25 10:40:00|244.46|242.06|243.08|240.68|245.04|242.64|242.74|240.34|0
1643107500000|2022-01-25 10:45:00|242.97|240.57|239.31|236.91|243.36|240.96|239.31|236.91|0
1643107800000|2022-01-25 10:50:00|239.65|237.25|240.33|237.93|242.04|239.64|239.42|237.02|0
1643108100000|2022-01-25 10:55:00|240.44|238.04|240.9|238.5|241.81|239.41|238.74|236.34|0
1643108400000|2022-01-25 11:00:00|240.33|237.93|243.65|241.25|243.93|241.53|239.42|237.02|0
1643108700000|2022-01-25 11:05:00|243.47|241.07|244.22|241.82|244.45|242.05|241.92|239.52|0
1643109000000|2022-01-25 11:10:00|244.1|241.7|245.14|242.74|245.14|242.74|243.18|240.78|0
1643109300000|2022-01-25 11:15:00|245.02|242.62|242.38|239.98|246.41|244.01|242.15|239.75|0
1643109600000|2022-01-25 11:20:00|242.43|240.03|243.43|241.03|247.09|244.69|241.8|239.4|0
1643109900000|2022-01-25 11:25:00|243.37|240.97|242.34|239.94|244|241.6|242.11|239.71|0
1643110200000|2022-01-25 11:30:00|242.51|240.11|237.83|235.43|243.03|240.63|237.83|235.43|0
1643110500000|2022-01-25 11:35:00|237.95|235.55|238.64|236.24|241.83|239.43|237.89|235.49|0
1643110800000|2022-01-25 11:40:00|238.69|236.29|235.45|233.05|239.26|236.86|234.67|232.27|0
1643111100000|2022-01-25 11:45:00|235.57|233.17|235.84|233.44|236.63|234.23|234.89|232.49|0
1643111400000|2022-01-25 11:50:00|236.01|233.61|235.79|233.39|236.69|234.29|235.34|232.94|0
1643111700000|2022-01-25 11:55:00|235.67|233.27|236.35|233.95|238.66|236.26|234.66|232.26|0
1643112000000|2022-01-25 12:00:00|236.18|233.78|233.31|230.91|236.91|234.51|233.31|230.91|0
1643112300000|2022-01-25 12:05:00|233.48|231.08|235.78|233.38|235.89|233.49|233.09|230.69|0
1643112600000|2022-01-25 12:10:00|235.61|233.21|237.24|234.84|238.6|236.2|235.55|233.15|0
1643112900000|2022-01-25 12:15:00|237.02|234.62|237.92|235.52|237.92|235.52|236.23|233.83|0
1643113200000|2022-01-25 12:20:00|237.81|235.41|233.98|231.58|238.71|236.31|233.98|231.58|0
1643113500000|2022-01-25 12:25:00|234.14|231.74|236.56|234.16|236.67|234.27|234.14|231.74|0
1643113800000|2022-01-25 12:30:00|236.67|234.27|234.14|231.74|236.67|234.27|233.19|230.79|0
1643114100000|2022-01-25 12:35:00|234.25|231.85|233.86|231.46|235.54|233.14|233.19|230.79|0
1643114400000|2022-01-25 12:40:00|233.46|231.06|234.42|232.02|234.42|232.02|231.12|228.72|0
1643114700000|2022-01-25 12:45:00|234.69|232.29|234.86|232.46|235.2|232.8|232.74|230.34|0
1643115000000|2022-01-25 12:50:00|234.75|232.35|234.86|232.46|235.65|233.25|234.3|231.9|0
1643115300000|2022-01-25 12:55:00|234.97|232.57|233.29|230.89|235.2|232.8|232.78|230.38|0
1643115600000|2022-01-25 13:00:00|233.51|231.11|230.61|228.21|234.3|231.9|230.61|228.21|0
1643115900000|2022-01-25 13:05:00|231.17|228.77|219.95|217.55|231.89|229.49|219.95|217.55|0
1643116200000|2022-01-25 13:10:00|219.3|216.9|230.1|227.7|230.21|227.81|219.3|216.9|0
1643116500000|2022-01-25 13:15:00|229.99|227.59|234|231.6|234.22|231.82|229.99|227.59|0
1643116800000|2022-01-25 13:20:00|233.44|231.04|232.77|230.37|234.11|231.71|231.43|229.03|0
1643117100000|2022-01-25 13:25:00|232.65|230.25|227.46|225.06|234.85|232.45|226.76|224.36|0
1643117400000|2022-01-25 13:30:00|227.35|224.95|230.11|227.71|230.44|228.04|226.69|224.29|0
1643117700000|2022-01-25 13:35:00|229.89|227.49|231.44|229.04|232.66|230.26|229.89|227.49|0
1643118000000|2022-01-25 13:40:00|231.55|229.15|232.77|230.37|233.33|230.93|230.22|227.82|0
1643118300000|2022-01-25 13:45:00|232.66|230.26|231.77|229.37|233.33|230.93|231.21|228.81|0
1643118600000|2022-01-25 13:50:00|231.88|229.48|230.95|228.55|232.99|230.59|229.4|227|0
1643118900000|2022-01-25 13:55:00|231.17|228.77|233.2|230.8|234.09|231.69|230.8|228.4|0
1643119200000|2022-01-25 14:00:00|232.86|230.46|233.19|230.79|233.42|231.02|230.63|228.23|0
1643119500000|2022-01-25 14:05:00|233.31|230.91|233.19|230.79|234.09|231.69|231.57|229.17|0
1643119800000|2022-01-25 14:10:00|233.42|231.02|231.63|229.23|233.53|231.13|230.85|228.45|0
1643120100000|2022-01-25 14:15:00|231.74|229.34|234.08|231.68|234.31|231.91|231.07|228.67|0
1643120400000|2022-01-25 14:20:00|234.2|231.8|233.52|231.12|234.64|232.24|232.4|230|0
1643120700000|2022-01-25 14:25:00|233.63|231.23|232.29|229.89|234.42|232.02|232.23|229.83|0
1643121000000|2022-01-25 14:30:00|231.73|229.33|230.69|228.29|234.86|232.46|225.8|223.4|0
1643121300000|2022-01-25 14:35:00|229.14|226.74|228.97|226.57|236.98|234.58|227.42|225.02|0
1643121600000|2022-01-25 14:40:00|229.42|227.02|227.75|225.35|232.89|230.49|223.23|220.83|0
1643121900000|2022-01-25 14:45:00|228.64|226.24|216.18|213.78|228.64|226.24|215.27|212.87|0
1643122200000|2022-01-25 14:50:00|216.45|214.05|211.85|209.45|218.33|215.93|208.25|205.85|0
1643122500000|2022-01-25 14:55:00|211.22|208.82|213.49|211.09|215.83|213.43|211.22|208.82|0
1643122800000|2022-01-25 15:00:00|213.8|211.4|209|206.6|217.06|214.66|207.23|204.83|0
1643123100000|2022-01-25 15:05:00|208.69|206.29|212.84|210.44|213.1|210.7|206.82|204.42|0
1643123400000|2022-01-25 15:10:00|212.05|209.65|216.79|214.39|217.22|214.82|208.45|206.05|0
1643123700000|2022-01-25 15:15:00|217.86|215.46|218.29|215.89|220.55|218.15|215.3|212.9|0
1643124000000|2022-01-25 15:20:00|218.18|215.78|217.54|215.14|218.93|216.53|214.76|212.36|0
1643124300000|2022-01-25 15:25:00|216.89|214.49|227.16|224.76|227.49|225.09|215.83|213.43|0
1643124600000|2022-01-25 15:30:00|227.6|225.2|226.68|224.28|234.04|231.64|225.51|223.11|0
1643124900000|2022-01-25 15:35:00|227.07|224.67|223.85|221.45|230.61|228.21|219.98|217.58|0
1643125200000|2022-01-25 15:40:00|223.42|221.02|229.35|226.95|229.35|226.95|222.33|219.93|0
1643125500000|2022-01-25 15:45:00|230.91|228.51|234.03|231.63|235.92|233.52|227.79|225.39|0
1643125800000|2022-01-25 15:50:00|233.69|231.29|225.32|222.92|233.69|231.29|224.77|222.37|0
1643126100000|2022-01-25 15:55:00|225.65|223.25|220.62|218.22|226.98|224.58|219.76|217.36|0
1643126400000|2022-01-25 16:00:00|220.73|218.33|225.85|223.45|226.01|223.61|219.05|216.65|0
1643126700000|2022-01-25 16:05:00|225.74|223.34|221.59|219.19|227.93|225.53|219.11|216.71|0
1643127000000|2022-01-25 16:10:00|221.7|219.3|219.54|217.14|224.36|221.96|218.57|216.17|0
1643127300000|2022-01-25 16:15:00|219.65|217.25|227.27|224.87|227.71|225.31|218.25|215.85|0
1643127600000|2022-01-25 16:20:00|227.16|224.76|226.19|223.79|230.25|227.85|225.26|222.86|0
1643127900000|2022-01-25 16:25:00|226.36|223.96|226.41|224.01|229.18|226.78|223.12|220.72|0
1643128200000|2022-01-25 16:30:00|225.91|223.51|221.16|218.76|226.41|224.01|221.16|218.76|0
1643128500000|2022-01-25 16:35:00|220.94|218.54|214.2|211.8|221.92|219.52|212.5|210.1|0
1643128800000|2022-01-25 16:40:00|213.88|211.48|216.99|214.59|217.74|215.34|213.05|210.65|0
1643129100000|2022-01-25 16:45:00|216.45|214.05|220.23|217.83|220.55|218.15|216.45|214.05|0
1643129400000|2022-01-25 16:50:00|220.01|217.61|220.28|217.88|223.21|220.81|217.68|215.28|0
1643129700000|2022-01-25 16:55:00|220.07|217.67|211.87|209.47|220.17|217.77|211.56|209.16|0
1643130000000|2022-01-25 17:00:00|211.98|209.58|215.84|213.44|216.05|213.65|210.81|208.41|0
1643130300000|2022-01-25 17:05:00|216.81|214.41|219.73|217.33|221.81|219.41|216.81|214.41|0
1643130600000|2022-01-25 17:10:00|219.95|217.55|220.49|218.09|220.87|218.47|217.34|214.94|0
1643130900000|2022-01-25 17:15:00|220.38|217.98|218.8|216.4|223.23|220.83|214.33|211.93|0
1643131200000|2022-01-25 17:20:00|218.75|216.35|222.46|220.06|224.22|221.82|217.72|215.32|0
1643131500000|2022-01-25 17:25:00|222.57|220.17|223.06|220.66|225.1|222.7|221.69|219.29|0
1643131800000|2022-01-25 17:30:00|222.9|220.5|220.48|218.08|222.9|220.5|218.26|215.86|0
1643132100000|2022-01-25 17:35:00|220.64|218.24|221.78|219.38|222.77|220.37|220.37|217.97|0
1643132400000|2022-01-25 17:40:00|221.67|219.27|222.76|220.36|222.76|220.36|217.71|215.31|0
1643132700000|2022-01-25 17:45:00|222|219.6|218.2|215.8|223.69|221.29|217.01|214.61|0
1643133000000|2022-01-25 17:50:00|218.09|215.69|218.84|216.44|220.04|217.64|216.37|213.97|0
1643133300000|2022-01-25 17:55:00|218.68|216.28|222.32|219.92|222.32|219.92|215.72|213.32|0
1643133600000|2022-01-25 18:00:00|221.99|219.59|219.06|216.66|221.99|219.59|217.22|214.82|0
1643133900000|2022-01-25 18:05:00|219|216.6|218.1|215.7|220.62|218.22|216.36|213.96|0
1643134200000|2022-01-25 18:10:00|218.64|216.24|218.53|216.13|222.12|219.72|217.78|215.38|0
1643134500000|2022-01-25 18:15:00|218.42|216.02|222.2|219.8|222.8|220.4|218.1|215.7|0
1643134800000|2022-01-25 18:20:00|222.09|219.69|221.59|219.19|222.31|219.91|220.23|217.83|0
1643135100000|2022-01-25 18:25:00|221.43|219.03|227.31|224.91|227.86|225.46|220.34|217.94|0
1643135400000|2022-01-25 18:30:00|226.75|224.35|227.24|224.84|229.99|227.59|225.75|223.35|0
1643135700000|2022-01-25 18:35:00|227.8|225.4|227.69|225.29|228.81|226.41|224.56|222.16|0
1643136000000|2022-01-25 18:40:00|228.7|226.3|227.91|225.51|229.03|226.63|225.79|223.39|0
1643136300000|2022-01-25 18:45:00|227.96|225.56|232.3|229.9|232.98|230.58|226.56|224.16|0
1643136600000|2022-01-25 18:50:00|232.19|229.79|236.23|233.83|239.24|236.84|231.51|229.11|0
1643136900000|2022-01-25 18:55:00|236.12|233.72|237.61|235.21|237.78|235.38|233.72|231.32|0
1643137200000|2022-01-25 19:00:00|237.84|235.44|234.18|231.78|238.07|235.67|233.04|230.64|0
1643137500000|2022-01-25 19:05:00|233.72|231.32|233.26|230.86|234.97|232.57|231.68|229.28|0
1643137800000|2022-01-25 19:10:00|233.38|230.98|240.25|237.85|241|238.6|233.15|230.75|0
1643138100000|2022-01-25 19:15:00|240.48|238.08|242.27|239.87|242.45|240.05|239.79|237.39|0
1643138400000|2022-01-25 19:20:00|242.1|239.7|241.9|239.5|247.41|245.01|241.09|238.69|0
1643138700000|2022-01-25 19:25:00|241.73|239.33|241.73|239.33|242.6|240.2|239.24|236.84|0
1643139000000|2022-01-25 19:30:00|241.55|239.15|236.48|234.08|242.6|240.2|236.25|233.85|0
1643139300000|2022-01-25 19:35:00|237.28|234.88|241.55|239.15|242.01|239.61|237.16|234.76|0
1643139600000|2022-01-25 19:40:00|242.24|239.84|247.61|245.21|247.85|245.45|242.24|239.84|0
1643139900000|2022-01-25 19:45:00|247.49|245.09|247.37|244.97|249.85|247.45|247.02|244.62|0
1643140200000|2022-01-25 19:50:00|247.84|245.44|250.32|247.92|251.2|248.8|246.79|244.39|0
1643140500000|2022-01-25 19:55:00|250.67|248.27|253.58|251.18|254.24|251.84|249.73|247.33|0
1643140800000|2022-01-25 20:00:00|253.28|250.88|249.56|247.16|253.82|251.42|248.56|246.16|0
1643141100000|2022-01-25 20:05:00|249.62|247.22|244.69|242.29|249.62|247.22|243.65|241.25|0
1643141400000|2022-01-25 20:10:00|244.34|241.94|244.33|241.93|246.31|243.91|242.48|240.08|0
1643141700000|2022-01-25 20:15:00|244.57|242.17|250.18|247.78|250.65|248.25|244.57|242.17|0
1643142000000|2022-01-25 20:20:00|250.06|247.66|242.76|240.36|250.3|247.9|242.59|240.19|0
1643142300000|2022-01-25 20:25:00|242.82|240.42|236.28|233.88|242.82|240.42|235.37|232.97|0
1643142600000|2022-01-25 20:30:00|235.6|233.2|236.8|234.4|239.04|236.64|230.53|228.13|0
1643142900000|2022-01-25 20:35:00|236.74|234.34|241.03|238.63|242.06|239.66|233.52|231.12|0
1643143200000|2022-01-25 20:40:00|241.2|238.8|237.92|235.52|244.95|242.55|237.8|235.4|0
1643143500000|2022-01-25 20:45:00|238.38|235.98|234.94|232.54|241.48|239.08|233.46|231.06|0
1643143800000|2022-01-25 20:50:00|233.07|230.67|229.66|227.26|233.47|231.07|227.98|225.58|0
1643144100000|2022-01-25 20:55:00|229.32|226.92|229.74|227.34|233.71|231.31|228.2|225.8|0
1643144400000|2022-01-25 21:00:00|231.31|228.91|228.17|225.77|234.14|231.74|225.94|223.54|0
1643144700000|2022-01-25 21:05:00|228.39|225.99|223|220.6|228.39|225.99|222.34|219.94|0
1643145000000|2022-01-25 21:10:00|223.06|220.66|223.61|221.21|225.94|223.54|222.62|220.22|0
1643145300000|2022-01-25 21:15:00|223.97|221.17|221.61|218.81|224.92|222.12|221.39|218.59|0
1643145600000|2022-01-25 21:20:00|221.77|218.97|220.34|217.54|221.77|218.97|219.53|216.73|0
1643145900000|2022-01-25 21:25:00|220.4|217.6|219.68|216.88|220.56|217.76|218.49|215.69|0
1643146200000|2022-01-25 21:30:00|219.2|216.4|216.05|213.25|219.96|217.16|215.29|212.49|0
1643146500000|2022-01-25 21:35:00|215.99|213.19|217.13|214.33|217.61|214.81|215.83|213.03|0
1643146800000|2022-01-25 21:40:00|217.24|214.44|216.04|213.24|217.45|214.65|215.94|213.14|0
1643147100000|2022-01-25 21:45:00|216.15|213.35|212.49|209.69|217.02|214.22|211.85|209.05|0
1643147400000|2022-01-25 21:50:00|212.76|209.96|211.21|208.41|212.76|209.96|208.13|205.33|0
1643147700000|2022-01-25 21:55:00|211.32|208.52|211.69|208.89|213.02|210.22|209.83|207.03|0
1643148000000|2022-01-25 22:00:00|211.63|208.83|210.95|208.15|211.63|208.83|210.78|207.98|0
1643148300000|2022-01-25 22:05:00|210.87|208.07|211.12|208.32|211.27|208.47|210.87|208.07|0
1643148600000|2022-01-25 22:10:00|211.05|208.25|211.45|208.65|211.72|208.92|211.05|208.25|0
1643148900000|2022-01-25 22:15:00|211.47|208.67|210.94|208.14|211.59|208.79|210.94|208.14|0
1643149200000|2022-01-25 22:20:00|211.05|208.25|211.35|208.55|211.35|208.55|210.71|207.91|0
1643149500000|2022-01-25 22:25:00|211.34|208.54|211.34|208.54|211.49|208.69|211.32|208.52|0
1643149800000|2022-01-25 22:30:00|211.28|208.48|212.44|209.64|212.44|209.64|211.26|208.46|0
1643150100000|2022-01-25 22:35:00|212.49|209.69|212.82|210.02|212.99|210.19|212.49|209.69|0
1643150400000|2022-01-25 22:40:00|212.78|209.98|213|210.2|213.24|210.44|212.78|209.98|0
1643150700000|2022-01-25 22:45:00|213.05|210.25|212.92|210.12|213.19|210.39|212.69|209.89|0
1643151000000|2022-01-25 22:50:00|212.98|210.18|212.93|210.13|212.98|210.18|212.89|210.09|0
1643151300000|2022-01-25 22:55:00|212.91|210.11|213.44|210.64|213.44|210.64|212.91|210.11|0
1643151600000|2022-01-25 23:00:00|213.37|210.57|218.94|216.14|219.16|216.36|213.37|210.57|0
1643151900000|2022-01-25 23:05:00|219.05|216.25|223.98|221.18|224.42|221.62|218.07|215.27|0
1643152200000|2022-01-25 23:10:00|223.7|220.9|227.98|225.18|228.65|225.85|223.43|220.63|0
1643152500000|2022-01-25 23:15:00|227.86|225.06|229.2|226.4|229.77|226.97|225.91|223.11|0
1643152800000|2022-01-25 23:20:00|228.98|226.18|229.37|226.57|229.43|226.63|228.03|225.23|0
1643153100000|2022-01-25 23:25:00|229.2|226.4|231.33|228.53|231.56|228.76|226.74|223.94|0
1643153400000|2022-01-25 23:30:00|231.22|228.42|230.88|228.08|233.93|231.13|230.21|227.41|0
1643153700000|2022-01-25 23:35:00|231.22|228.42|231.1|228.3|231.78|228.98|230.37|227.57|0
1643154000000|2022-01-25 23:40:00|230.99|228.19|235.4|232.6|236.43|233.63|230.93|228.13|0
1643154300000|2022-01-25 23:45:00|235.29|232.49|238.14|235.34|239.98|237.18|235.29|232.49|0
1643154600000|2022-01-25 23:50:00|238.37|235.57|236.65|233.85|239.12|236.32|236.54|233.74|0
1643154900000|2022-01-25 23:55:00|236.77|233.97|234.26|231.46|236.94|234.14|233.41|230.61|0
1643155200000|2022-01-26 00:00:00|234.37|231.57|230.64|227.84|234.83|232.03|230.19|227.39|0
1643155500000|2022-01-26 00:05:00|230.59|227.79|231.48|228.68|232.11|229.31|230.02|227.22|0
1643155800000|2022-01-26 00:10:00|231.43|228.63|233.35|230.55|234.76|231.96|230.98|228.18|0
1643156100000|2022-01-26 00:15:00|233.46|230.66|228.28|225.48|234.25|231.45|228.28|225.48|0
1643156400000|2022-01-26 00:20:00|227.72|224.92|228.17|225.37|228.73|225.93|226.72|223.92|0
1643156700000|2022-01-26 00:25:00|228.5|225.7|226.61|223.81|230.75|227.95|226.61|223.81|0
1643157000000|2022-01-26 00:30:00|226.99|224.19|230.68|227.88|230.97|228.17|224.83|222.03|0
1643157300000|2022-01-26 00:35:00|230.74|227.94|231.42|228.62|232.43|229.63|229.17|226.37|0
1643157600000|2022-01-26 00:40:00|231.53|228.73|228.61|225.81|231.53|228.73|227.99|225.19|0
1643157900000|2022-01-26 00:45:00|228.55|225.75|229.67|226.87|230.51|227.71|228.27|225.47|0
1643158200000|2022-01-26 00:50:00|229.55|226.75|227.82|225.02|230.23|227.43|227.82|225.02|0
1643158500000|2022-01-26 00:55:00|227.6|224.8|227.65|224.85|229.39|226.59|226.71|223.91|0
1643158800000|2022-01-26 01:00:00|227.37|224.57|228.54|225.74|228.54|225.74|226.2|223.4|0
1643159100000|2022-01-26 01:05:00|228.6|225.8|229.88|227.08|230.95|228.15|228.6|225.8|0
1643159400000|2022-01-26 01:10:00|229.72|226.92|226.36|223.56|230.33|227.53|225.92|223.12|0
1643159700000|2022-01-26 01:15:00|226.03|223.23|227.59|224.79|228.82|226.02|225.92|223.12|0
1643160000000|2022-01-26 01:20:00|227.48|224.68|230.1|227.3|230.61|227.81|227.48|224.68|0
1643160300000|2022-01-26 01:25:00|229.76|226.96|230.66|227.86|230.83|228.03|229.54|226.74|0
1643160600000|2022-01-26 01:30:00|230.72|227.92|229.76|226.96|230.72|227.92|228.36|225.56|0
1643160900000|2022-01-26 01:35:00|229.48|226.68|230.94|228.14|231.5|228.7|227.47|224.67|0
1643161200000|2022-01-26 01:40:00|231.05|228.25|229.36|226.56|231.5|228.7|229.08|226.28|0
1643161500000|2022-01-26 01:45:00|229.7|226.9|231.16|228.36|231.72|228.92|229.42|226.62|0
1643161800000|2022-01-26 01:50:00|231.05|228.25|230.42|227.62|231.72|228.92|229.92|227.12|0
1643162100000|2022-01-26 01:55:00|230.48|227.68|233.07|230.27|234.09|231.29|230.42|227.62|0
1643162400000|2022-01-26 02:00:00|233.02|230.22|233.3|230.5|234.32|231.52|232.62|229.82|0
1643162700000|2022-01-26 02:05:00|233.47|230.67|234.2|231.4|234.89|232.09|233.41|230.61|0
1643163000000|2022-01-26 02:10:00|233.86|231.06|234.37|231.57|235|232.2|233.8|231|0
1643163300000|2022-01-26 02:15:00|234.43|231.63|234.48|231.68|234.77|231.97|233.41|230.61|0
1643163600000|2022-01-26 02:20:00|234.54|231.74|235.33|232.53|236.36|233.56|234.08|231.28|0
1643163900000|2022-01-26 02:25:00|235.27|232.47|234.88|232.08|235.27|232.47|234.25|231.45|0
1643164200000|2022-01-26 02:30:00|234.82|232.02|234.47|231.67|235.45|232.65|234.19|231.39|0
1643164500000|2022-01-26 02:35:00|234.53|231.73|233.51|230.71|234.53|231.73|233.45|230.65|0
1643164800000|2022-01-26 02:40:00|233.56|230.76|232.6|229.8|233.79|230.99|232.54|229.74|0
1643165100000|2022-01-26 02:45:00|232.54|229.74|233.17|230.37|233.28|230.48|232.49|229.69|0
1643165400000|2022-01-26 02:50:00|233.22|230.42|233.16|230.36|233.28|230.48|232.71|229.91|0
1643165700000|2022-01-26 02:55:00|233.1|230.3|231.58|228.78|233.28|230.48|231.13|228.33|0
1643166000000|2022-01-26 03:00:00|231.35|228.55|233.05|230.25|233.16|230.36|231.35|228.55|0
1643166300000|2022-01-26 03:05:00|233.16|230.36|234.63|231.83|235.77|232.97|232.99|230.19|0
1643166600000|2022-01-26 03:10:00|234.52|231.72|233.89|231.09|235.03|232.23|233.83|231.03|0
1643166900000|2022-01-26 03:15:00|233.83|231.03|234.63|231.83|234.85|232.05|233.38|230.58|0
1643167200000|2022-01-26 03:20:00|234.85|232.05|235.08|232.28|235.48|232.68|234.23|231.43|0
1643167500000|2022-01-26 03:25:00|235.02|232.22|234|231.2|235.25|232.45|233.6|230.8|0
1643167800000|2022-01-26 03:30:00|233.94|231.14|236.56|233.76|236.67|233.87|233.94|231.14|0
1643168100000|2022-01-26 03:35:00|236.67|233.87|235.64|232.84|236.9|234.1|235.64|232.84|0
1643168400000|2022-01-26 03:40:00|235.76|232.96|236.32|233.52|236.32|233.52|235.53|232.73|0
1643168700000|2022-01-26 03:45:00|236.44|233.64|237.01|234.21|237.35|234.55|235.87|233.07|0
1643169000000|2022-01-26 03:50:00|237.06|234.26|236.78|233.98|238.27|235.47|236.43|233.63|0
1643169300000|2022-01-26 03:55:00|236.89|234.09|236.89|234.09|237.35|234.55|236.66|233.86|0
1643169600000|2022-01-26 04:00:00|237|234.2|235|232.2|237.8|235|235|232.2|0
1643169900000|2022-01-26 04:05:00|235.18|232.38|235.51|232.71|235.74|232.94|234.49|231.69|0
1643170200000|2022-01-26 04:10:00|235.34|232.54|236.42|233.62|236.42|233.62|235.29|232.49|0
1643170500000|2022-01-26 04:15:00|236.31|233.51|236.08|233.28|236.42|233.62|235.51|232.71|0
1643170800000|2022-01-26 04:20:00|235.97|233.17|235.96|233.16|236.31|233.51|235.56|232.76|0
1643171100000|2022-01-26 04:25:00|235.85|233.05|236.24|233.44|236.42|233.62|234.94|232.14|0
1643171400000|2022-01-26 04:30:00|236.3|233.5|236.19|233.39|236.47|233.67|235.67|232.87|0
1643171700000|2022-01-26 04:35:00|236.24|233.44|235.62|232.82|236.24|233.44|234.93|232.13|0
1643172000000|2022-01-26 04:40:00|235.78|232.98|235.27|232.47|236.07|233.27|234.82|232.02|0
1643172300000|2022-01-26 04:45:00|235.04|232.24|235.67|232.87|235.95|233.15|234.82|232.02|0
1643172600000|2022-01-26 04:50:00|235.61|232.81|235.55|232.75|235.72|232.92|235.32|232.52|0
1643172900000|2022-01-26 04:55:00|235.49|232.69|236.57|233.77|236.63|233.83|235.09|232.29|0
1643173200000|2022-01-26 05:00:00|236.52|233.72|236|233.2|236.75|233.95|235.66|232.86|0
1643173500000|2022-01-26 05:05:00|235.95|233.15|235.09|232.29|236.29|233.49|234.35|231.55|0
1643173800000|2022-01-26 05:10:00|235.2|232.4|233.44|230.64|235.2|232.4|233.33|230.53|0
1643174100000|2022-01-26 05:15:00|233.33|230.53|232.31|229.51|233.84|231.04|232.08|229.28|0
1643174400000|2022-01-26 05:20:00|232.2|229.4|231.63|228.83|232.42|229.62|231.4|228.6|0
1643174700000|2022-01-26 05:25:00|231.74|228.94|233.94|231.14|234|231.2|231.74|228.94|0
1643175000000|2022-01-26 05:30:00|234|231.2|233.66|230.86|234.68|231.88|233.37|230.57|0
1643175300000|2022-01-26 05:35:00|233.94|231.14|234.11|231.31|234.68|231.88|233.94|231.14|0
1643175600000|2022-01-26 05:40:00|234.22|231.42|234|231.2|234.45|231.65|233.66|230.86|0
1643175900000|2022-01-26 05:45:00|234.11|231.31|234.79|231.99|234.9|232.1|233.37|230.57|0
1643176200000|2022-01-26 05:50:00|234.84|232.04|235.47|232.67|235.47|232.67|234.5|231.7|0
1643176500000|2022-01-26 05:55:00|235.52|232.72|235.07|232.27|236.04|233.24|234.9|232.1|0
1643176800000|2022-01-26 06:00:00|234.78|231.98|236.43|233.63|236.43|233.63|234.21|231.41|0
1643177100000|2022-01-26 06:05:00|236.15|233.35|235.52|232.72|236.72|233.92|235.24|232.44|0
1643177400000|2022-01-26 06:10:00|235.69|232.89|234.66|231.86|235.8|233|234.55|231.75|0
1643177700000|2022-01-26 06:15:00|234.78|231.98|235.46|232.66|235.63|232.83|234.49|231.69|0
1643178000000|2022-01-26 06:20:00|235.51|232.71|235.85|233.05|236.42|233.62|235.51|232.71|0
1643178300000|2022-01-26 06:25:00|235.91|233.11|235.68|232.88|236.14|233.34|235.34|232.54|0
1643178600000|2022-01-26 06:30:00|235.79|232.99|234.48|231.68|236.02|233.22|233.97|231.17|0
1643178900000|2022-01-26 06:35:00|234.6|231.8|235.9|233.1|235.9|233.1|234.43|231.63|0
1643179200000|2022-01-26 06:40:00|235.96|233.16|235.39|232.59|235.96|233.16|235.11|232.31|0
1643179500000|2022-01-26 06:45:00|235.45|232.65|235.27|232.47|235.45|232.65|234.59|231.79|0
1643179800000|2022-01-26 06:50:00|235.33|232.53|233.23|230.43|235.33|232.53|233.23|230.43|0
1643180100000|2022-01-26 06:55:00|233.62|230.82|233.4|230.6|233.85|231.05|232.49|229.69|0
1643180400000|2022-01-26 07:00:00|233.74|230.94|231.92|229.12|234.87|232.07|231.59|228.79|0
1643180700000|2022-01-26 07:05:00|231.98|229.18|232.09|229.29|232.26|229.46|231.07|228.27|0
1643181000000|2022-01-26 07:10:00|232.15|229.35|230.9|228.1|232.71|229.91|229.67|226.87|0
1643181300000|2022-01-26 07:15:00|230.85|228.05|228.77|225.97|230.85|228.05|228.77|225.97|0
1643181600000|2022-01-26 07:20:00|228.88|226.08|229.38|226.58|230.17|227.37|228.88|226.08|0
1643181900000|2022-01-26 07:25:00|229.55|226.75|230.56|227.76|230.56|227.76|228.99|226.19|0
1643182200000|2022-01-26 07:30:00|230.73|227.93|232.42|229.62|232.81|230.01|230.45|227.65|0
1643182500000|2022-01-26 07:35:00|232.36|229.56|234.23|231.43|234.28|231.48|232.36|229.56|0
1643182800000|2022-01-26 07:40:00|234.17|231.37|234.4|231.6|234.51|231.71|233.43|230.63|0
1643183100000|2022-01-26 07:45:00|234.34|231.54|233.65|230.85|234.74|231.94|233.26|230.46|0
1643183400000|2022-01-26 07:50:00|233.94|231.14|235.76|232.96|235.81|233.01|233.71|230.91|0
1643183700000|2022-01-26 07:55:00|235.87|233.07|234.16|231.36|235.87|233.07|233.71|230.91|0
1643184000000|2022-01-26 08:00:00|234.22|231.42|238.5|235.7|238.5|235.7|233.99|231.19|0
1643184300000|2022-01-26 08:05:00|237.95|235.55|239.23|236.83|241.77|239.37|237.85|235.45|0
1643184600000|2022-01-26 08:10:00|240.15|237.75|241.66|239.26|242.36|239.96|240.04|237.64|0
1643184900000|2022-01-26 08:15:00|241.31|238.91|241.77|239.37|242.41|240.01|241.19|238.79|0
1643185200000|2022-01-26 08:20:00|241.89|239.49|243.51|241.11|245.15|242.75|241.89|239.49|0
1643185500000|2022-01-26 08:25:00|243.63|241.23|244.91|242.51|246.14|243.74|243.51|241.11|0
1643185800000|2022-01-26 08:30:00|245.03|242.63|245.03|242.63|247.02|244.62|244.91|242.51|0
1643186100000|2022-01-26 08:35:00|245.26|242.86|247.72|245.32|248.19|245.79|243.53|241.13|0
1643186400000|2022-01-26 08:40:00|247.84|245.44|247.13|244.73|248.78|246.38|246.78|244.38|0
1643186700000|2022-01-26 08:45:00|247.48|245.08|246.78|244.38|247.6|245.2|244.73|242.33|0
1643187000000|2022-01-26 08:50:00|246.66|244.26|245.66|243.26|247.01|244.61|244.78|242.38|0
1643187300000|2022-01-26 08:55:00|245.48|243.08|244.95|242.55|245.6|243.2|244.2|241.8|0
1643187600000|2022-01-26 09:00:00|244.31|241.91|247.36|244.96|249.54|247.14|244.08|241.68|0
1643187900000|2022-01-26 09:05:00|247.18|244.78|250.12|247.72|250.12|247.72|246.71|244.31|0
1643188200000|2022-01-26 09:10:00|250.07|247.67|250.71|248.31|251.96|249.56|249.83|247.43|0
1643188500000|2022-01-26 09:15:00|250.95|248.55|250.33|247.93|251.96|249.56|250.07|247.67|0
1643188800000|2022-01-26 09:20:00|250.27|247.87|252.83|250.43|252.83|250.43|248.55|246.15|0
1643189100000|2022-01-26 09:25:00|252.71|250.31|250.8|248.4|253.3|250.9|250.68|248.28|0
1643189400000|2022-01-26 09:30:00|250.92|248.52|250.91|248.51|252.94|250.54|250.02|247.62|0
1643189700000|2022-01-26 09:35:00|250.97|248.57|254.01|251.61|254.73|252.33|250.08|247.68|0
1643190000000|2022-01-26 09:40:00|254.13|251.73|255.45|253.05|255.51|253.11|253.18|250.78|0
1643190300000|2022-01-26 09:45:00|255.63|253.23|253.83|251.43|256.05|253.65|253.65|251.25|0
1643190600000|2022-01-26 09:50:00|253.89|251.49|252.69|250.29|254.37|251.97|252.57|250.17|0
1643190900000|2022-01-26 09:55:00|252.63|250.23|251.74|249.34|252.99|250.59|250.72|248.32|0
1643191200000|2022-01-26 10:00:00|251.67|249.27|249.83|247.43|251.67|249.27|247.76|245.36|0
1643191500000|2022-01-26 10:05:00|249.71|247.31|249.43|247.03|250.26|247.86|248.41|246.01|0
1643191800000|2022-01-26 10:10:00|249.55|247.15|251.2|248.8|251.86|249.46|249.48|247.08|0
1643192100000|2022-01-26 10:15:00|251.32|248.92|250.61|248.21|252.39|249.99|250.61|248.21|0
1643192400000|2022-01-26 10:20:00|250.73|248.33|252.27|249.87|253.58|251.18|250.13|247.73|0
1643192700000|2022-01-26 10:25:00|252.15|249.75|251.91|249.51|252.15|249.75|251.08|248.68|0
1643193000000|2022-01-26 10:30:00|252.15|249.75|253.82|251.42|254.3|251.9|251.79|249.39|0
1643193300000|2022-01-26 10:35:00|253.87|251.47|254.41|252.01|255.37|252.97|253.75|251.35|0
1643193600000|2022-01-26 10:40:00|254.29|251.89|254.11|251.71|255.49|253.09|253.93|251.53|0
1643193900000|2022-01-26 10:45:00|254.05|251.65|255.97|253.57|256.14|253.74|253.93|251.53|0
1643194200000|2022-01-26 10:50:00|255.85|253.45|255.84|253.44|256.57|254.17|255.61|253.21|0
1643194500000|2022-01-26 10:55:00|255.72|253.32|254.64|252.24|256.2|253.8|254.46|252.06|0
1643194800000|2022-01-26 11:00:00|254.7|252.3|261.77|259.37|263.8|261.4|254.7|252.3|0
1643195100000|2022-01-26 11:05:00|261.72|259.32|256.24|253.84|261.72|259.32|256.24|253.84|0
1643195400000|2022-01-26 11:10:00|256.06|253.66|256.66|254.26|257.02|254.62|255.82|253.42|0
1643195700000|2022-01-26 11:15:00|256.24|253.84|258.34|255.94|258.47|256.07|256.24|253.84|0
1643196000000|2022-01-26 11:20:00|257.86|255.46|256.54|254.14|258.22|255.82|256.41|254.01|0
1643196300000|2022-01-26 11:25:00|256.66|254.26|255.21|252.81|256.83|254.43|254.73|252.33|0
1643196600000|2022-01-26 11:30:00|255.39|252.99|257.98|255.58|258.28|255.88|254.91|252.51|0
1643196900000|2022-01-26 11:35:00|258.1|255.7|259.3|256.9|259.42|257.02|258.1|255.7|0
1643197200000|2022-01-26 11:40:00|259.18|256.78|258.7|256.3|260.03|257.63|258.45|256.05|0
1643197500000|2022-01-26 11:45:00|258.87|256.47|259.18|256.78|259.42|257.02|257.97|255.57|0
1643197800000|2022-01-26 11:50:00|259.06|256.66|259.66|257.26|260.63|258.23|258.93|256.53|0
1643198100000|2022-01-26 11:55:00|259.72|257.32|261.11|258.71|261.23|258.83|258.93|256.53|0
1643198400000|2022-01-26 12:00:00|260.99|258.59|257.3|254.9|261.23|258.83|256.76|254.36|0
1643198700000|2022-01-26 12:05:00|257.24|254.84|257.36|254.96|258.44|256.04|256.7|254.3|0
1643199000000|2022-01-26 12:10:00|257.29|254.89|255.07|252.67|257.6|255.2|255.07|252.67|0
1643199300000|2022-01-26 12:15:00|255.19|252.79|253.75|251.35|255.55|253.15|253.16|250.76|0
1643199600000|2022-01-26 12:20:00|253.63|251.23|252.2|249.8|254.71|252.31|252.02|249.62|0
1643199900000|2022-01-26 12:25:00|252.68|250.28|255.31|252.91|255.31|252.91|252.56|250.16|0
1643200200000|2022-01-26 12:30:00|255.43|253.03|255.66|253.26|256.39|253.99|254.82|252.42|0
1643200500000|2022-01-26 12:35:00|255.78|253.38|256.26|253.86|256.86|254.46|255.42|253.02|0
1643200800000|2022-01-26 12:40:00|256.38|253.98|253.56|251.16|256.38|253.98|253.15|250.75|0
1643201100000|2022-01-26 12:45:00|253.62|251.22|252.91|250.51|254.46|252.06|252.67|250.27|0
1643201400000|2022-01-26 12:50:00|253.02|250.62|255.53|253.13|255.89|253.49|253.02|250.62|0
1643201700000|2022-01-26 12:55:00|255.65|253.25|254.75|252.35|256.25|253.85|254.75|252.35|0
1643202000000|2022-01-26 13:00:00|255.17|252.77|259.26|256.86|259.44|257.04|254.33|251.93|0
1643202300000|2022-01-26 13:05:00|259.14|256.74|258.66|256.26|259.26|256.86|257.81|255.41|0
1643202600000|2022-01-26 13:10:00|258.84|256.44|257.69|255.29|259.02|256.62|257.45|255.05|0
1643202900000|2022-01-26 13:15:00|257.81|255.41|259.07|256.67|260.89|258.49|257.81|255.41|0
1643203200000|2022-01-26 13:20:00|259.31|256.91|262.89|260.49|262.89|260.49|258.89|256.49|0
1643203500000|2022-01-26 13:25:00|262.95|260.55|262.04|259.64|263.68|261.28|262.04|259.64|0
1643203800000|2022-01-26 13:30:00|261.61|259.21|260.16|257.76|263.44|261.04|259.67|257.27|0
1643204100000|2022-01-26 13:35:00|260.09|257.69|259.19|256.79|261.3|258.9|258.88|256.48|0
1643204400000|2022-01-26 13:40:00|259.43|257.03|258.7|256.3|260.45|258.05|258.34|255.94|0
1643204700000|2022-01-26 13:45:00|258.76|256.36|259.79|257.39|260.51|258.11|258.22|255.82|0
1643205000000|2022-01-26 13:50:00|259.54|257.14|258.82|256.42|259.91|257.51|258.46|256.06|0
1643205300000|2022-01-26 13:55:00|258.94|256.54|260.51|258.11|260.63|258.23|258.69|256.29|0
1643205600000|2022-01-26 14:00:00|260.57|258.17|257.61|255.21|261.84|259.44|257.61|255.21|0
1643205900000|2022-01-26 14:05:00|257.49|255.09|257.12|254.72|258.27|255.87|255.98|253.58|0
1643206200000|2022-01-26 14:10:00|256.88|254.48|255.86|253.46|257.12|254.72|255.32|252.92|0
1643206500000|2022-01-26 14:15:00|255.56|253.16|254.36|251.96|256.4|254|254.12|251.72|0
1643206800000|2022-01-26 14:20:00|254.24|251.84|253.88|251.48|255.68|253.28|253.64|251.24|0
1643207100000|2022-01-26 14:25:00|253.94|251.54|258.74|256.34|258.8|256.4|253.94|251.54|0
1643207400000|2022-01-26 14:30:00|258.86|256.46|252.09|249.69|260.01|257.61|251.73|249.33|0
1643207700000|2022-01-26 14:35:00|252.21|249.81|255.14|252.74|256.82|254.42|249.41|247.01|0
1643208000000|2022-01-26 14:40:00|254.43|252.03|253.59|251.19|255.26|252.86|251.22|248.82|0
1643208300000|2022-01-26 14:45:00|253.35|250.95|261.88|259.48|262.97|260.57|253.35|250.95|0
1643208600000|2022-01-26 14:50:00|262|259.6|266.8|264.4|267.78|265.38|258.82|256.42|0
1643208900000|2022-01-26 14:55:00|267.04|264.64|265.26|262.86|267.04|264.64|262.46|260.06|0
1643209200000|2022-01-26 15:00:00|265.94|263.54|270.24|267.84|271.48|269.08|263.25|260.85|0
1643209500000|2022-01-26 15:05:00|270.12|267.72|268.14|265.74|270.98|268.58|266.55|264.15|0
1643209800000|2022-01-26 15:10:00|267.96|265.56|261.67|259.27|268.14|265.74|260.76|258.36|0
1643210100000|2022-01-26 15:15:00|261.91|259.51|263|260.6|263.12|260.72|257.08|254.68|0
1643210400000|2022-01-26 15:20:00|262.88|260.48|257.2|254.8|264.1|261.7|257.08|254.68|0
1643210700000|2022-01-26 15:25:00|256.96|254.56|252.41|250.01|256.96|254.56|246.29|243.89|0
1643211000000|2022-01-26 15:30:00|252.53|250.13|251.87|249.47|253.83|251.43|248.15|245.75|0
1643211300000|2022-01-26 15:35:00|251.69|249.29|248.74|246.34|253.59|251.19|248.74|246.34|0
1643211600000|2022-01-26 15:40:00|249.33|246.93|246.97|244.57|252.28|249.88|246.15|243.75|0
1643211900000|2022-01-26 15:45:00|246.62|244.22|248.95|246.55|250.01|247.61|245.92|243.52|0
1643212200000|2022-01-26 15:50:00|248.71|246.31|249.65|247.25|251.31|248.91|248.6|246.2|0
1643212500000|2022-01-26 15:55:00|250.3|247.9|253.32|250.92|254.74|252.34|247.95|245.55|0
1643212800000|2022-01-26 16:00:00|253.55|251.15|251.89|249.49|253.55|251.15|249.53|247.13|0
1643213100000|2022-01-26 16:05:00|251.77|249.37|257.78|255.38|258.33|255.93|251.54|249.14|0
1643213400000|2022-01-26 16:10:00|257.25|254.85|259.89|257.49|260.73|258.33|256.89|254.49|0
1643213700000|2022-01-26 16:15:00|260.25|257.85|259.28|256.88|262.31|259.91|257.6|255.2|0
1643214000000|2022-01-26 16:20:00|258.92|256.52|261.09|258.69|262.79|260.39|258.2|255.8|0
1643214300000|2022-01-26 16:25:00|261.21|258.81|258.51|256.11|265.62|263.22|258.26|255.86|0
1643214600000|2022-01-26 16:30:00|258.99|256.59|259.11|256.71|261.41|259.01|256.94|254.54|0
1643214900000|2022-01-26 16:35:00|258.99|256.59|258.68|256.28|259.83|257.43|256.22|253.82|0
1643215200000|2022-01-26 16:40:00|258.92|256.52|260.68|258.28|262.01|259.61|258.68|256.28|0
1643215500000|2022-01-26 16:45:00|260.8|258.4|258.13|255.73|262.01|259.61|257.41|255.01|0
1643215800000|2022-01-26 16:50:00|258.19|255.79|258.37|255.97|259.1|256.7|254.29|251.89|0
1643216100000|2022-01-26 16:55:00|258.25|255.85|258.61|256.21|260.43|258.03|257.17|254.77|0
1643216400000|2022-01-26 17:00:00|259.34|256.94|259.33|256.93|261.76|259.36|258.13|255.73|0
1643216700000|2022-01-26 17:05:00|259.21|256.81|260.6|258.2|260.6|258.2|258.49|256.09|0
1643217000000|2022-01-26 17:10:00|260.54|258.14|262|259.6|263.09|260.69|258.73|256.33|0
1643217300000|2022-01-26 17:15:00|261.75|259.35|261.87|259.47|263.21|260.81|261.03|258.63|0
1643217600000|2022-01-26 17:20:00|260.9|258.5|260.29|257.89|262.24|259.84|259.57|257.17|0
1643217900000|2022-01-26 17:25:00|260.54|258.14|262.17|259.77|262.36|259.96|260.17|257.77|0
1643218200000|2022-01-26 17:30:00|262.23|259.83|261.75|259.35|262.6|260.2|260.17|257.77|0
1643218500000|2022-01-26 17:35:00|261.68|259.28|258.68|256.28|263.45|261.05|257.65|255.25|0
1643218800000|2022-01-26 17:40:00|258.62|256.22|261.72|259.32|261.97|259.57|258.62|256.22|0
1643219100000|2022-01-26 17:45:00|261.85|259.45|261.17|258.77|261.85|259.45|259.59|257.19|0
1643219400000|2022-01-26 17:50:00|261.11|258.71|260.74|258.34|261.35|258.95|259.28|256.88|0
1643219700000|2022-01-26 17:55:00|261.11|258.71|261.11|258.71|261.72|259.32|260.62|258.22|0
1643220000000|2022-01-26 18:00:00|261.17|258.77|254.44|252.04|261.17|258.77|253.36|250.96|0
1643220300000|2022-01-26 18:05:00|254.32|251.92|256.79|254.39|256.85|254.45|253.24|250.84|0
1643220600000|2022-01-26 18:10:00|256.49|254.09|258.18|255.78|258.18|255.78|255.88|253.48|0
1643220900000|2022-01-26 18:15:00|257.94|255.54|255.88|253.48|258.42|256.02|255.28|252.88|0
1643221200000|2022-01-26 18:20:00|256|253.6|255.29|252.89|256|253.6|252.27|249.87|0
1643221500000|2022-01-26 18:25:00|255.71|253.31|257.03|254.63|257.88|255.48|255.35|252.95|0
1643221800000|2022-01-26 18:30:00|256.79|254.39|256.43|254.03|258.48|256.08|255.59|253.19|0
1643222100000|2022-01-26 18:35:00|256.49|254.09|255.94|253.54|257.15|254.75|255.1|252.7|0
1643222400000|2022-01-26 18:40:00|256.07|253.67|257.03|254.63|257.63|255.23|255.1|252.7|0
1643222700000|2022-01-26 18:45:00|256.91|254.51|256.3|253.9|257.03|254.63|255.1|252.7|0
1643223000000|2022-01-26 18:50:00|256.18|253.78|258.47|256.07|258.72|256.32|255.22|252.82|0
1643223300000|2022-01-26 18:55:00|258.23|255.83|254.31|251.91|259.38|256.98|253.65|251.25|0
1643223600000|2022-01-26 19:00:00|254.67|252.27|263.98|261.58|270.43|268.03|254.67|252.27|0
1643223900000|2022-01-26 19:05:00|262.94|260.54|263.18|260.78|270.24|267.84|262.94|260.54|0
1643224200000|2022-01-26 19:10:00|263.67|261.27|249.56|247.16|266.62|264.22|247.07|244.67|0
1643224500000|2022-01-26 19:15:00|249.44|247.04|250.45|248.05|253.84|251.44|246.35|243.95|0
1643224800000|2022-01-26 19:20:00|250.69|248.29|252.12|249.72|252.96|250.56|247.6|245.2|0
1643225100000|2022-01-26 19:25:00|252.29|249.89|257.92|255.52|262.87|260.47|252.24|249.84|0
1643225400000|2022-01-26 19:30:00|257.98|255.58|244.58|242.18|258.47|256.07|243.47|241.07|0
1643225700000|2022-01-26 19:35:00|245.82|243.42|256.64|254.24|260.41|258.01|241.71|239.31|0
1643226000000|2022-01-26 19:40:00|257.07|254.67|240.19|237.79|257.55|255.15|240.19|237.79|0
1643226300000|2022-01-26 19:45:00|239.78|237.38|227.49|225.09|239.78|237.38|219.09|216.69|0
1643226600000|2022-01-26 19:50:00|228.22|225.82|234.24|231.84|237.17|234.77|227.61|225.21|0
1643226900000|2022-01-26 19:55:00|233.5|231.1|234.7|232.3|234.7|232.3|229.8|227.4|0
1643227200000|2022-01-26 20:00:00|233.1|230.7|221.35|218.95|233.1|230.7|212.2|209.8|0
1643227500000|2022-01-26 20:05:00|220.91|218.51|210.01|207.61|221.57|219.17|210.01|207.61|0
1643227800000|2022-01-26 20:10:00|209.64|207.24|214.58|212.18|220.3|217.9|209.64|207.24|0
1643228100000|2022-01-26 20:15:00|214.63|212.23|210.75|208.35|218.44|216.04|209.12|206.72|0
1643228400000|2022-01-26 20:20:00|211.07|208.67|209.25|206.85|212.73|210.33|204.76|202.36|0
1643228700000|2022-01-26 20:25:00|209.41|207.01|224.07|221.67|224.07|221.67|206.97|204.57|0
1643229000000|2022-01-26 20:30:00|223.85|221.45|217.01|214.61|224.92|222.52|216.84|214.44|0
1643229300000|2022-01-26 20:35:00|217.28|214.88|218.37|215.97|221.76|219.36|212.47|210.07|0
1643229600000|2022-01-26 20:40:00|218.42|216.02|221.54|219.14|226.08|223.68|215.38|212.98|0
1643229900000|2022-01-26 20:45:00|221.65|219.25|217.42|215.02|227.03|224.63|215.54|213.14|0
1643230200000|2022-01-26 20:50:00|218.13|215.73|225.66|223.26|225.66|223.26|214.04|211.64|0
1643230500000|2022-01-26 20:55:00|225.6|223.2|221.76|219.36|226.61|224.21|217.42|215.02|0
1643230800000|2022-01-26 21:00:00|221.43|219.03|221.92|219.52|222.92|220.52|219.44|217.04|0
1643231100000|2022-01-26 21:05:00|221.87|219.47|218.86|216.46|224.25|221.85|218.18|215.78|0
1643231400000|2022-01-26 21:10:00|218.15|215.75|216.83|214.43|218.48|216.08|215.74|213.34|0
1643231700000|2022-01-26 21:15:00|217.14|214.34|218.94|216.14|219.49|216.69|216.54|213.74|0
1643232000000|2022-01-26 21:20:00|218.83|216.03|218.5|215.7|219.49|216.69|217.52|214.72|0
1643232300000|2022-01-26 21:25:00|218.72|215.92|219.55|216.75|219.99|217.19|218.06|215.26|0
1643232600000|2022-01-26 21:30:00|219.66|216.86|218.23|215.43|219.66|216.86|218.01|215.21|0
1643232900000|2022-01-26 21:35:00|218.17|215.37|217.07|214.27|218.23|215.43|215.87|213.07|0
1643233200000|2022-01-26 21:40:00|217.13|214.33|219.92|217.12|219.92|217.12|216.58|213.78|0
1643233500000|2022-01-26 21:45:00|219.98|217.18|220.97|218.17|222.19|219.39|219.15|216.35|0
1643233800000|2022-01-26 21:50:00|220.86|218.06|221.46|218.66|221.58|218.78|219.21|216.41|0
1643234100000|2022-01-26 21:55:00|221.52|218.72|221.13|218.33|222.19|219.39|220.8|218|0
1643234400000|2022-01-26 22:00:00|221.08|218.28|220.98|218.18|221.5|218.7|220.97|218.17|0
1643234700000|2022-01-26 22:05:00|220.97|218.17|221.37|218.57|221.37|218.57|220.92|218.12|0
1643235000000|2022-01-26 22:10:00|221.38|218.58|221.65|218.85|221.7|218.9|221.33|218.53|0
1643235300000|2022-01-26 22:15:00|221.69|218.89|222.31|219.51|222.39|219.59|221.67|218.87|0
1643235600000|2022-01-26 22:20:00|222.3|219.5|223.2|220.4|223.41|220.61|222.22|219.42|0
1643235900000|2022-01-26 22:25:00|223.3|220.5|222.89|220.09|223.6|220.8|222.84|220.04|0
1643236200000|2022-01-26 22:30:00|222.88|220.08|223.15|220.35|223.18|220.38|222.88|220.08|0
1643236500000|2022-01-26 22:35:00|223|220.2|224.28|221.48|224.35|221.55|223|220.2|0
1643236800000|2022-01-26 22:40:00|224.4|221.6|225.17|222.37|226.05|223.25|224.37|221.57|0
1643237100000|2022-01-26 22:45:00|225.11|222.31|224.1|221.3|225.29|222.49|224.08|221.28|0
1643237400000|2022-01-26 22:50:00|224.15|221.35|223.28|220.48|224.29|221.49|223.27|220.47|0
1643237700000|2022-01-26 22:55:00|223.3|220.5|223.78|220.98|223.78|220.98|222.67|219.87|0
1643238000000|2022-01-26 23:00:00|225.55|222.75|227.63|224.83|230.28|227.48|224.1|221.3|0
1643238300000|2022-01-26 23:05:00|227.57|224.77|232.04|229.24|232.15|229.35|226.84|224.04|0
1643238600000|2022-01-26 23:10:00|232.38|229.58|231.7|228.9|232.61|229.81|230.33|227.53|0
1643238900000|2022-01-26 23:15:00|231.81|229.01|229.88|227.08|232.43|229.63|228.86|226.06|0
1643239200000|2022-01-26 23:20:00|230.1|227.3|230.72|227.92|231.81|229.01|230.1|227.3|0
1643239500000|2022-01-26 23:25:00|230.78|227.98|231.58|228.78|232.26|229.46|229.76|226.96|0
1643239800000|2022-01-26 23:30:00|231.69|228.89|233.51|230.71|234.2|231.4|231.69|228.89|0
1643240100000|2022-01-26 23:35:00|233.4|230.6|232.37|229.57|233.91|231.11|232.25|229.45|0
1643240400000|2022-01-26 23:40:00|232.42|229.62|232.25|229.45|232.99|230.19|231.57|228.77|0
1643240700000|2022-01-26 23:45:00|232.36|229.56|232.93|230.13|233.62|230.82|232.36|229.56|0
1643241000000|2022-01-26 23:50:00|232.76|229.96|231.91|229.11|232.87|230.07|231.68|228.88|0
1643241300000|2022-01-26 23:55:00|231.79|228.99|233.33|230.53|233.5|230.7|231.79|228.99|0
1643241600000|2022-01-27 00:00:00|233.16|230.36|232.3|229.5|233.73|230.93|231.11|228.31|0
1643241900000|2022-01-27 00:05:00|232.01|229.21|229.63|226.83|232.36|229.56|229.18|226.38|0
1643242200000|2022-01-27 00:10:00|229.57|226.77|227.82|225.02|229.8|227|227.49|224.69|0
1643242500000|2022-01-27 00:15:00|227.71|224.91|226.02|223.22|227.82|225.02|225.8|223|0
1643242800000|2022-01-27 00:20:00|226.25|223.45|228.38|225.58|228.44|225.64|224.68|221.88|0
1643243100000|2022-01-27 00:25:00|228.27|225.47|226.07|223.27|228.89|226.09|225.57|222.77|0
1643243400000|2022-01-27 00:30:00|226.13|223.33|225.91|223.11|226.36|223.56|224.12|221.32|0
1643243700000|2022-01-27 00:35:00|226.18|223.38|225.06|222.26|226.35|223.55|224.62|221.82|0
1643244000000|2022-01-27 00:40:00|225.23|222.43|224.39|221.59|225.79|222.99|223.34|220.54|0
1643244300000|2022-01-27 00:45:00|224.34|221.54|223.83|221.03|225.23|222.43|223.44|220.64|0
1643244600000|2022-01-27 00:50:00|224|221.2|222.11|219.31|225.84|223.04|222.11|219.31|0
1643244900000|2022-01-27 00:55:00|221.89|219.09|219.18|216.38|222.44|219.64|218.8|216|0
1643245200000|2022-01-27 01:00:00|218.36|215.56|215.84|213.04|220.17|217.37|214.65|211.85|0
1643245500000|2022-01-27 01:05:00|215.73|212.93|211.62|208.82|216.39|213.59|210.54|207.74|0
1643245800000|2022-01-27 01:10:00|211.67|208.87|212.48|209.68|214.8|212|211.56|208.76|0
1643246100000|2022-01-27 01:15:00|212.58|209.78|210.88|208.08|213.45|210.65|205.69|202.89|0
1643246400000|2022-01-27 01:20:00|210.5|207.7|211.46|208.66|211.73|208.93|208.48|205.68|0
1643246700000|2022-01-27 01:25:00|211.62|208.82|211.3|208.5|213.28|210.48|210.87|208.07|0
1643247000000|2022-01-27 01:30:00|211.19|208.39|213.01|210.21|213.12|210.32|209.59|206.79|0
1643247300000|2022-01-27 01:35:00|212.91|210.11|211.03|208.23|214.09|211.29|211.03|208.23|0
1643247600000|2022-01-27 01:40:00|210.81|208.01|210.55|207.75|212.47|209.67|209.64|206.84|0
1643247900000|2022-01-27 01:45:00|210.7|207.9|209.05|206.25|210.87|208.07|208.52|205.72|0
1643248200000|2022-01-27 01:50:00|209.16|206.36|208.04|205.24|210.33|207.53|207.46|204.66|0
1643248500000|2022-01-27 01:55:00|208.2|205.4|208.55|205.75|209.36|206.56|203.99|201.19|0
1643248800000|2022-01-27 02:00:00|208.29|205.49|205.34|202.54|208.29|205.49|203.94|201.14|0
1643249100000|2022-01-27 02:05:00|205.08|202.28|201.75|198.95|206.02|203.22|201.75|198.95|0
1643249400000|2022-01-27 02:10:00|202.68|199.88|202.37|199.57|203.72|200.92|201.85|199.05|0
1643249700000|2022-01-27 02:15:00|202.47|199.67|201.9|199.1|203.1|200.3|201.75|198.95|0
1643250000000|2022-01-27 02:20:00|201.95|199.15|203.09|200.29|203.3|200.5|201.75|198.95|0
1643250300000|2022-01-27 02:25:00|203.14|200.34|201.02|198.22|203.3|200.5|199.99|197.19|0
1643250600000|2022-01-27 02:30:00|200.92|198.12|200.65|197.85|202|199.2|200.19|197.39|0
1643250900000|2022-01-27 02:35:00|200.6|197.8|206.06|203.26|206.06|203.26|200.4|197.6|0
1643251200000|2022-01-27 02:40:00|205.59|202.79|205.27|202.47|206.85|204.05|205.07|202.27|0
1643251500000|2022-01-27 02:45:00|205.8|203|207.05|204.25|208.32|205.52|205.74|202.94|0
1643251800000|2022-01-27 02:50:00|207.16|204.36|206.42|203.62|207.53|204.73|205.79|202.99|0
1643252100000|2022-01-27 02:55:00|206.21|203.41|204.43|201.63|206.37|203.57|203.91|201.11|0
1643252400000|2022-01-27 03:00:00|204.48|201.68|202.09|199.29|205.32|202.52|201.83|199.03|0
1643252700000|2022-01-27 03:05:00|202.04|199.24|204.11|201.31|204.22|201.42|201.42|198.62|0
1643253000000|2022-01-27 03:10:00|204.37|201.57|202.86|200.06|204.37|201.57|202.76|199.96|0
1643253300000|2022-01-27 03:15:00|203.18|200.38|205.78|202.98|205.89|203.09|202.45|199.65|0
1643253600000|2022-01-27 03:20:00|205.68|202.88|205.31|202.51|207.2|204.4|205.2|202.4|0
1643253900000|2022-01-27 03:25:00|205.41|202.61|204.89|202.09|205.41|202.61|204.21|201.41|0
1643254200000|2022-01-27 03:30:00|204.94|202.14|205.62|202.82|206.93|204.13|204.42|201.62|0
1643254500000|2022-01-27 03:35:00|205.67|202.87|202.13|199.33|205.67|202.87|201.56|198.76|0
1643254800000|2022-01-27 03:40:00|202.02|199.22|196.78|193.98|202.07|199.27|195.87|193.07|0
1643255100000|2022-01-27 03:45:00|197.19|194.39|196.58|193.78|197.5|194.7|194.55|191.75|0
1643255400000|2022-01-27 03:50:00|196.48|193.68|197.19|194.39|198.11|195.31|196.12|193.32|0
1643255700000|2022-01-27 03:55:00|197.03|194.23|197.74|194.94|198.21|195.41|195.35|192.55|0
1643256000000|2022-01-27 04:00:00|197.8|195|197.08|194.28|198.61|195.81|196.77|193.97|0
1643256300000|2022-01-27 04:05:00|197.23|194.43|197.43|194.63|198|195.2|196.57|193.77|0
1643256600000|2022-01-27 04:10:00|197.38|194.58|197.99|195.19|198.3|195.5|196.47|193.67|0
1643256900000|2022-01-27 04:15:00|198.04|195.24|200.04|197.24|200.15|197.35|196.97|194.17|0
1643257200000|2022-01-27 04:20:00|199.79|196.99|200.15|197.35|200.4|197.6|199.02|196.22|0
1643257500000|2022-01-27 04:25:00|199.89|197.09|202.71|199.91|203.17|200.37|199.43|196.63|0
1643257800000|2022-01-27 04:30:00|202.76|199.96|204.16|201.36|204.52|201.72|202.34|199.54|0
1643258100000|2022-01-27 04:35:00|203.95|201.15|203.95|201.15|204.47|201.67|203.33|200.53|0
1643258400000|2022-01-27 04:40:00|203.85|201.05|202.13|199.33|204.05|201.25|201.77|198.97|0
1643258700000|2022-01-27 04:45:00|202.23|199.43|202.03|199.23|202.91|200.11|201.82|199.02|0
1643259000000|2022-01-27 04:50:00|202.13|199.33|202.64|199.84|203.42|200.62|202.03|199.23|0
1643259300000|2022-01-27 04:55:00|202.8|200|203.06|200.26|203.68|200.88|202.59|199.79|0
1643259600000|2022-01-27 05:00:00|203.26|200.46|206.97|204.17|207.02|204.22|203.11|200.31|0
1643259900000|2022-01-27 05:05:00|207.02|204.22|205.03|202.23|207.39|204.59|204.92|202.12|0
1643260200000|2022-01-27 05:10:00|205.19|202.39|203|200.2|205.29|202.49|202.84|200.04|0
1643260500000|2022-01-27 05:15:00|202.9|200.1|199.6|196.8|203.05|200.25|199.29|196.49|0
1643260800000|2022-01-27 05:20:00|199.39|196.59|200|197.2|200.83|198.03|199.19|196.39|0
1643261100000|2022-01-27 05:25:00|200.21|197.41|201.39|198.59|201.91|199.11|199.8|197|0
1643261400000|2022-01-27 05:30:00|201.34|198.54|204.91|202.11|205.43|202.63|201.18|198.38|0
1643261700000|2022-01-27 05:35:00|205.02|202.22|205.22|202.42|206.06|203.26|204.44|201.64|0
1643262000000|2022-01-27 05:40:00|205.38|202.58|205.8|203|206.16|203.36|203.92|201.12|0
1643262300000|2022-01-27 05:45:00|205.85|203.05|205.32|202.52|205.85|203.05|204.18|201.38|0
1643262600000|2022-01-27 05:50:00|205.43|202.63|204.33|201.53|205.8|203|203.4|200.6|0
1643262900000|2022-01-27 05:55:00|204.49|201.69|204.69|201.89|205.42|202.62|203.45|200.65|0
1643263200000|2022-01-27 06:00:00|204.12|201.32|203.96|201.16|206.1|203.3|203.65|200.85|0
1643263500000|2022-01-27 06:05:00|204.02|201.22|206.88|204.08|207.09|204.29|203.19|200.39|0
1643263800000|2022-01-27 06:10:00|206.94|204.14|208.14|205.34|209.46|206.66|206.94|204.14|0
1643264100000|2022-01-27 06:15:00|208.35|205.55|206.25|203.45|208.35|205.55|205.78|202.98|0
1643264400000|2022-01-27 06:20:00|206.2|203.4|204.22|201.42|206.83|204.03|204.16|201.36|0
1643264700000|2022-01-27 06:25:00|204.37|201.57|202.97|200.17|205.15|202.35|202.45|199.65|0
1643265000000|2022-01-27 06:30:00|203.02|200.22|201.46|198.66|203.17|200.37|200.95|198.15|0
1643265300000|2022-01-27 06:35:00|201.62|198.82|201.93|199.13|203.38|200.58|200.59|197.79|0
1643265600000|2022-01-27 06:40:00|201.57|198.77|201.87|199.07|202.96|200.16|200.84|198.04|0
1643265900000|2022-01-27 06:45:00|201.67|198.87|197.97|195.17|201.72|198.92|197.92|195.12|0
1643266200000|2022-01-27 06:50:00|197.82|195.02|201.92|199.12|201.92|199.12|197.82|195.02|0
1643266500000|2022-01-27 06:55:00|201.97|199.17|202.85|200.05|203.68|200.88|201.61|198.81|0
1643266800000|2022-01-27 07:00:00|203.73|200.93|206.29|203.49|206.29|203.49|203.32|200.52|0
1643267100000|2022-01-27 07:05:00|206.6|203.8|204.51|201.71|207.7|204.9|204.51|201.71|0
1643267400000|2022-01-27 07:10:00|204.77|201.97|208.07|205.27|210.18|207.38|204.45|201.65|0
1643267700000|2022-01-27 07:15:00|208.33|205.53|209.86|207.06|210.71|207.91|208.33|205.53|0
1643268000000|2022-01-27 07:20:00|210.07|207.27|209.01|206.21|211.02|208.22|208.9|206.1|0
1643268300000|2022-01-27 07:25:00|208.96|206.16|209.96|207.16|211.45|208.65|208.27|205.47|0
1643268600000|2022-01-27 07:30:00|209.85|207.05|210.38|207.58|212.51|209.71|209.11|206.31|0
1643268900000|2022-01-27 07:35:00|210.27|207.47|211.17|208.37|212.08|209.28|210.17|207.37|0
1643269200000|2022-01-27 07:40:00|211.49|208.69|213.36|210.56|213.57|210.77|211.23|208.43|0
1643269500000|2022-01-27 07:45:00|213.57|210.77|208.71|205.91|214|211.2|206.16|203.36|0
1643269800000|2022-01-27 07:50:00|209.13|206.33|210.05|207.25|210.27|207.47|207.79|204.99|0
1643270100000|2022-01-27 07:55:00|210.16|207.36|206.34|203.54|210.48|207.68|205.92|203.12|0
1643270400000|2022-01-27 08:00:00|206.66|203.86|209.3|206.5|209.57|206.77|206.39|203.59|0
1643270700000|2022-01-27 08:05:00|209.21|206.81|208.68|206.28|210.75|208.35|207.14|204.74|0
1643271000000|2022-01-27 08:10:00|208.2|205.8|212.36|209.96|212.73|210.33|206.77|204.37|0
1643271300000|2022-01-27 08:15:00|212.63|210.23|215.16|212.76|215.86|213.46|211.34|208.94|0
1643271600000|2022-01-27 08:20:00|215.54|213.14|213.16|210.76|216.73|214.33|212.84|210.44|0
1643271900000|2022-01-27 08:25:00|213.27|210.87|211.87|209.47|213.7|211.3|211.39|208.99|0
1643272200000|2022-01-27 08:30:00|212.24|209.84|212.3|209.9|212.84|210.44|210.05|207.65|0
1643272500000|2022-01-27 08:35:00|212.19|209.79|212.4|210|214.56|212.16|211.87|209.47|0
1643272800000|2022-01-27 08:40:00|212.19|209.79|214.5|212.1|214.88|212.48|212.19|209.79|0
1643273100000|2022-01-27 08:45:00|214.45|212.05|215.63|213.23|218.03|215.63|213.69|211.29|0
1643273400000|2022-01-27 08:50:00|215.52|213.12|215.41|213.01|217.52|215.12|213.68|211.28|0
1643273700000|2022-01-27 08:55:00|215.3|212.9|217.37|214.97|217.7|215.3|215.3|212.9|0
1643274000000|2022-01-27 09:00:00|217.26|214.86|218.46|216.06|221.88|219.48|215.41|213.01|0
1643274300000|2022-01-27 09:05:00|218.57|216.17|215.17|212.77|220.79|218.39|214.9|212.5|0
1643274600000|2022-01-27 09:10:00|215.01|212.61|218.06|215.66|218.89|216.49|214.03|211.63|0
1643274900000|2022-01-27 09:15:00|218.28|215.88|218.94|216.54|219.43|217.03|216.53|214.13|0
1643275200000|2022-01-27 09:20:00|218.61|216.21|221.86|219.46|221.86|219.46|216.86|214.46|0
1643275500000|2022-01-27 09:25:00|221.7|219.3|222.19|219.79|223.81|221.41|220.81|218.41|0
1643275800000|2022-01-27 09:30:00|222.25|219.85|219.37|216.97|222.36|219.96|219.37|216.97|0
1643276100000|2022-01-27 09:35:00|219.48|217.08|219.98|217.58|220.75|218.35|218.88|216.48|0
1643276400000|2022-01-27 09:40:00|220.14|217.74|223.24|220.84|223.69|221.29|219.37|216.97|0
1643276700000|2022-01-27 09:45:00|223.3|220.9|224.13|221.73|225.14|222.74|222.35|219.95|0
1643277000000|2022-01-27 09:50:00|223.91|221.51|225.25|222.85|226.59|224.19|223.57|221.17|0
1643277300000|2022-01-27 09:55:00|225.08|222.68|224.69|222.29|226.37|223.97|224.29|221.89|0
1643277600000|2022-01-27 10:00:00|224.46|222.06|227.2|224.8|227.43|225.03|223.79|221.39|0
1643277900000|2022-01-27 10:05:00|226.92|224.52|225.8|223.4|228.05|225.65|225.8|223.4|0
1643278200000|2022-01-27 10:10:00|225.91|223.51|222.39|219.99|226.59|224.19|221.95|219.55|0
1643278500000|2022-01-27 10:15:00|222.67|220.27|220.79|218.39|223.79|221.39|220.73|218.33|0
1643278800000|2022-01-27 10:20:00|220.9|218.5|223.56|221.16|223.56|221.16|220.57|218.17|0
1643279100000|2022-01-27 10:25:00|223.45|221.05|223.5|221.1|225.12|222.72|222.83|220.43|0
1643279400000|2022-01-27 10:30:00|223.56|221.16|222.82|220.42|224.61|222.21|221.1|218.7|0
1643279700000|2022-01-27 10:35:00|222.77|220.37|223.38|220.98|223.71|221.31|221.93|219.53|0
1643280000000|2022-01-27 10:40:00|223.32|220.92|220.93|218.53|223.54|221.14|220.21|217.81|0
1643280300000|2022-01-27 10:45:00|221.04|218.64|218.55|216.15|222.54|220.14|218.55|216.15|0
1643280600000|2022-01-27 10:50:00|218.66|216.26|214.94|212.54|218.88|216.48|214.61|212.21|0
1643280900000|2022-01-27 10:55:00|214.99|212.59|213.79|211.39|215.05|212.65|212.12|209.72|0
1643281200000|2022-01-27 11:00:00|213.96|211.56|217.56|215.16|218.11|215.71|213.85|211.45|0
1643281500000|2022-01-27 11:05:00|217.78|215.38|217.34|214.94|219.32|216.92|217.17|214.77|0
1643281800000|2022-01-27 11:10:00|217.45|215.05|220.2|217.8|220.31|217.91|217.34|214.94|0
1643282100000|2022-01-27 11:15:00|220.25|217.85|219.53|217.13|221.64|219.24|219.42|217.02|0
1643282400000|2022-01-27 11:20:00|219.42|217.02|219.42|217.02|219.58|217.18|217.71|215.31|0
1643282700000|2022-01-27 11:25:00|219.69|217.29|223.41|221.01|224.02|221.62|219.58|217.18|0
1643283000000|2022-01-27 11:30:00|223.35|220.95|222.63|220.23|223.97|221.57|221.74|219.34|0
1643283300000|2022-01-27 11:35:00|222.46|220.06|219.3|216.9|223.74|221.34|218.92|216.52|0
1643283600000|2022-01-27 11:40:00|219.41|217.01|220.46|218.06|221.57|219.17|219.19|216.79|0
1643283900000|2022-01-27 11:45:00|220.3|217.9|220.9|218.5|221.51|219.11|217.92|215.52|0
1643284200000|2022-01-27 11:50:00|220.85|218.45|222.73|220.33|223.96|221.56|220.74|218.34|0
1643284500000|2022-01-27 11:55:00|222.84|220.44|225.02|222.62|225.47|223.07|221.23|218.83|0
1643284800000|2022-01-27 12:00:00|225.47|223.07|224.12|221.72|225.75|223.35|223.06|220.66|0
1643285100000|2022-01-27 12:05:00|224.29|221.89|223.84|221.44|224.29|221.89|221.95|219.55|0
1643285400000|2022-01-27 12:10:00|223.78|221.38|227.43|225.03|228.22|225.82|223.62|221.22|0
1643285700000|2022-01-27 12:15:00|227.37|224.97|222.05|219.65|228.45|226.05|222.05|219.65|0
1643286000000|2022-01-27 12:20:00|221.94|219.54|218.46|216.06|223.06|220.66|218.46|216.06|0
1643286300000|2022-01-27 12:25:00|218.51|216.11|220.61|218.21|221.83|219.43|218.51|216.11|0
1643286600000|2022-01-27 12:30:00|220.28|217.88|216.75|214.35|222.05|219.65|216.59|214.19|0
1643286900000|2022-01-27 12:35:00|216.92|214.52|219.55|217.15|221.6|219.2|216.53|214.13|0
1643287200000|2022-01-27 12:40:00|219.61|217.21|219.28|216.88|221.05|218.65|218.84|216.44|0
1643287500000|2022-01-27 12:45:00|219.11|216.71|223.04|220.64|223.54|221.14|219.11|216.71|0
1643287800000|2022-01-27 12:50:00|222.6|220.2|227.3|224.9|228.32|225.92|222.09|219.69|0
1643288100000|2022-01-27 12:55:00|227.02|224.62|225.66|223.26|228.2|225.8|225.44|223.04|0
1643288400000|2022-01-27 13:00:00|226.11|223.71|226|223.6|228.99|226.59|224.94|222.54|0
1643288700000|2022-01-27 13:05:00|226.39|223.99|231.03|228.63|231.03|228.63|226.39|223.99|0
1643289000000|2022-01-27 13:10:00|231.14|228.74|228.5|226.1|234.67|232.27|227.93|225.53|0
1643289300000|2022-01-27 13:15:00|228.16|225.76|230.31|227.91|230.43|228.03|227.14|224.74|0
1643289600000|2022-01-27 13:20:00|230.42|228.02|230.99|228.59|230.99|228.59|227.48|225.08|0
1643289900000|2022-01-27 13:25:00|231.11|228.71|230.13|227.73|232.82|230.42|228.55|226.15|0
1643290200000|2022-01-27 13:30:00|230.59|228.19|228.38|225.98|231.84|229.44|227.05|224.65|0
1643290500000|2022-01-27 13:35:00|228.26|225.86|228.37|225.97|229.17|226.77|226.23|223.83|0
1643290800000|2022-01-27 13:40:00|228.32|225.92|229.9|227.5|230.81|228.41|227.7|225.3|0
1643291100000|2022-01-27 13:45:00|229.73|227.33|233.04|230.64|233.15|230.75|229.73|227.33|0
1643291400000|2022-01-27 13:50:00|232.58|230.18|235.45|233.05|235.45|233.05|232.24|229.84|0
1643291700000|2022-01-27 13:55:00|235.33|232.93|236.08|233.68|236.31|233.91|234.87|232.47|0
1643292000000|2022-01-27 14:00:00|235.91|233.51|237.41|235.01|237.87|235.47|235.21|232.81|0
1643292300000|2022-01-27 14:05:00|237.29|234.89|237.25|234.85|241.3|238.9|236.22|233.82|0
1643292600000|2022-01-27 14:10:00|237.19|234.79|240.04|237.64|240.04|237.64|236.91|234.51|0
1643292900000|2022-01-27 14:15:00|240.27|237.87|238.99|236.59|240.62|238.22|238.7|236.3|0
1643293200000|2022-01-27 14:20:00|239.1|236.7|237.25|234.85|239.45|237.05|236.32|233.92|0
1643293500000|2022-01-27 14:25:00|237.65|235.25|241.43|239.03|241.78|239.38|237.65|235.25|0
1643293800000|2022-01-27 14:30:00|242.02|239.62|239.56|237.16|245.66|243.26|238.98|236.58|0
1643294100000|2022-01-27 14:35:00|239.8|237.4|239.44|237.04|241.19|238.79|236.78|234.38|0
1643294400000|2022-01-27 14:40:00|238.75|236.35|249.45|247.05|249.81|247.41|238.75|236.35|0
1643294700000|2022-01-27 14:45:00|249.69|247.29|252.48|250.08|253.8|251.4|245.59|243.19|0
1643295000000|2022-01-27 14:50:00|252.6|250.2|254.28|251.88|254.83|252.43|251.28|248.88|0
1643295300000|2022-01-27 14:55:00|253.14|250.74|251.1|248.7|253.44|251.04|245.79|243.39|0
1643295600000|2022-01-27 15:00:00|251.28|248.88|252.6|250.2|252.84|250.44|243.16|240.76|0
1643295900000|2022-01-27 15:05:00|253.08|250.68|254.64|252.24|256.82|254.42|250.56|248.16|0
1643296200000|2022-01-27 15:10:00|254.58|252.18|256.09|253.69|257.43|255.03|251.88|249.48|0
1643296500000|2022-01-27 15:15:00|255.43|253.03|251.69|249.29|256.82|254.42|250.73|248.33|0
1643296800000|2022-01-27 15:20:00|251.63|249.23|247.82|245.42|253.31|250.91|247.82|245.42|0
1643297100000|2022-01-27 15:25:00|247.34|244.94|240.2|237.8|248.65|246.25|239.42|237.02|0
1643297400000|2022-01-27 15:30:00|239.5|237.1|238.69|236.29|241.95|239.55|236.15|233.75|0
1643297700000|2022-01-27 15:35:00|238.46|236.06|232.61|230.21|239.85|237.45|231.87|229.47|0
1643298000000|2022-01-27 15:40:00|232.67|230.27|241.09|238.69|241.33|238.93|232.55|230.15|0
1643298300000|2022-01-27 15:45:00|241.33|238.93|239|236.6|242.2|239.8|236.8|234.4|0
1643298600000|2022-01-27 15:50:00|238.76|236.36|240.04|237.64|241.67|239.27|237.72|235.32|0
1643298900000|2022-01-27 15:55:00|240.27|237.87|247.08|244.68|247.67|245.27|239.86|237.46|0
1643299200000|2022-01-27 16:00:00|247.02|244.62|251.22|248.82|255.8|253.4|247.02|244.62|0
1643299500000|2022-01-27 16:05:00|250.74|248.34|245.05|242.65|252.23|249.83|244.81|242.41|0
1643299800000|2022-01-27 16:10:00|245.69|243.29|250.26|247.86|251.81|249.41|245.69|243.29|0
1643300100000|2022-01-27 16:15:00|250.61|248.21|244.82|242.42|250.61|248.21|240.76|238.36|0
1643300400000|2022-01-27 16:20:00|244.47|242.07|243.29|240.89|247.29|244.89|242.36|239.96|0
1643300700000|2022-01-27 16:25:00|243.35|240.95|239.82|237.42|243.76|241.36|238.14|235.74|0
1643301000000|2022-01-27 16:30:00|240.05|237.65|246.85|244.45|246.85|244.45|239.36|236.96|0
1643301300000|2022-01-27 16:35:00|246.62|244.22|245.32|242.92|249.1|246.7|244.61|242.21|0
1643301600000|2022-01-27 16:40:00|245.55|243.15|246.37|243.97|249.75|247.35|245.08|242.68|0
1643301900000|2022-01-27 16:45:00|246.49|244.09|245.37|242.97|248.51|246.11|244.61|242.21|0
1643302200000|2022-01-27 16:50:00|245.43|243.03|246.96|244.56|247.08|244.68|243.19|240.79|0
1643302500000|2022-01-27 16:55:00|246.84|244.44|246.13|243.73|246.96|244.56|244.48|242.08|0
1643302800000|2022-01-27 17:00:00|244.89|242.49|245.24|242.84|245.78|243.38|241.55|239.15|0
1643303100000|2022-01-27 17:05:00|245.13|242.73|238.18|235.78|245.13|242.73|236.79|234.39|0
1643303400000|2022-01-27 17:10:00|238.76|236.36|236.21|233.81|238.76|236.36|234.15|231.75|0
1643303700000|2022-01-27 17:15:00|236.1|233.7|233.93|231.53|238.91|236.51|231.88|229.48|0
1643304000000|2022-01-27 17:20:00|233.81|231.41|232.48|230.08|235.1|232.7|228.59|226.19|0
1643304300000|2022-01-27 17:25:00|232.37|229.97|232.02|229.62|234.98|232.58|230.33|227.93|0
1643304600000|2022-01-27 17:30:00|231.63|229.23|228.08|225.68|233.61|231.21|227.68|225.28|0
1643304900000|2022-01-27 17:35:00|227.97|225.57|225.95|223.55|228.75|226.35|224|221.6|0
1643305200000|2022-01-27 17:40:00|225.73|223.33|225.89|223.49|227.79|225.39|224.5|222.1|0
1643305500000|2022-01-27 17:45:00|225.73|223.33|221.48|219.08|225.84|223.44|216.1|213.7|0
1643305800000|2022-01-27 17:50:00|221.7|219.3|224.04|221.64|225.63|223.23|221.7|219.3|0
1643306100000|2022-01-27 17:55:00|223.43|221.03|225.71|223.31|229.13|226.73|223.43|221.03|0
1643306400000|2022-01-27 18:00:00|225.26|222.86|220.61|218.21|227.72|225.32|220.11|217.71|0
1643306700000|2022-01-27 18:05:00|220.06|217.66|219.16|216.76|220.88|218.48|215.73|213.33|0
1643307000000|2022-01-27 18:10:00|218.94|216.54|217.74|215.34|219.21|216.81|215.89|213.49|0
1643307300000|2022-01-27 18:15:00|217.63|215.23|215.13|212.73|221.47|219.07|214.8|212.4|0
1643307600000|2022-01-27 18:20:00|215.02|212.62|210.5|208.1|215.78|213.38|209.65|207.25|0
1643307900000|2022-01-27 18:25:00|210.07|207.67|209.54|207.14|213.29|210.89|209.11|206.71|0
1643308200000|2022-01-27 18:30:00|209.75|207.35|212.86|210.46|213.94|211.54|209.54|207.14|0
1643308500000|2022-01-27 18:35:00|213.61|211.21|210.17|207.77|216.97|214.57|210.17|207.77|0
1643308800000|2022-01-27 18:40:00|210.6|208.2|211.72|209.32|214.85|212.45|209|206.6|0
1643309100000|2022-01-27 18:45:00|212.04|209.64|215.28|212.88|215.66|213.26|210.92|208.52|0
1643309400000|2022-01-27 18:50:00|214.68|212.28|211.99|209.59|215.93|213.53|210.92|208.52|0
1643309700000|2022-01-27 18:55:00|212.15|209.75|217.07|214.67|219.25|216.85|211.34|208.94|0
1643310000000|2022-01-27 19:00:00|216.47|214.07|220.6|218.2|223.99|221.59|216.47|214.07|0
1643310300000|2022-01-27 19:05:00|220.71|218.31|220.54|218.14|224.38|221.98|217.63|215.23|0
1643310600000|2022-01-27 19:10:00|219.94|217.54|218.61|216.21|222.2|219.8|218.28|215.88|0
1643310900000|2022-01-27 19:15:00|218.78|216.38|215|212.6|219.11|216.71|213.48|211.08|0
1643311200000|2022-01-27 19:20:00|215.22|212.82|209.28|206.88|215.22|212.82|209.28|206.88|0
1643311500000|2022-01-27 19:25:00|209.71|207.31|210.73|208.33|212.51|210.11|208.86|206.46|0
1643311800000|2022-01-27 19:30:00|210.63|208.23|208.22|205.82|213.58|211.18|206.79|204.39|0
1643312100000|2022-01-27 19:35:00|208.38|205.98|212.66|210.26|213.1|210.7|208.22|205.82|0
1643312400000|2022-01-27 19:40:00|212.07|209.67|216.56|214.16|218.04|215.64|212.07|209.67|0
1643312700000|2022-01-27 19:45:00|216.45|214.05|216.67|214.27|219.96|217.56|215.26|212.86|0
1643313000000|2022-01-27 19:50:00|215.8|213.4|210.62|208.22|216.13|213.73|209.87|207.47|0
1643313300000|2022-01-27 19:55:00|210.4|208|211.79|209.39|213.63|211.23|207.95|205.55|0
1643313600000|2022-01-27 20:00:00|212.22|209.82|215.36|212.96|218.36|215.96|212.22|209.82|0
1643313900000|2022-01-27 20:05:00|215.25|212.85|213.03|210.63|218.85|216.45|212.76|210.36|0
1643314200000|2022-01-27 20:10:00|213.19|210.79|208.74|206.34|214.22|211.82|207.62|205.22|0
1643314500000|2022-01-27 20:15:00|208.37|205.97|210.62|208.22|210.83|208.43|205.31|202.91|0
1643314800000|2022-01-27 20:20:00|211.05|208.65|209.14|206.74|213.2|210.8|205.41|203.01|0
1643315100000|2022-01-27 20:25:00|208.39|205.99|211.93|209.53|213.77|211.37|208.17|205.77|0
1643315400000|2022-01-27 20:30:00|212.14|209.74|211.6|209.2|215.94|213.54|211.06|208.66|0
1643315700000|2022-01-27 20:35:00|211.87|209.47|208.4|206|213.6|211.2|206.79|204.39|0
1643316000000|2022-01-27 20:40:00|208.29|205.89|213.97|211.57|217.41|215.01|207.43|205.03|0
1643316300000|2022-01-27 20:45:00|215|212.6|212.25|209.85|220.91|218.51|209.6|207.2|0
1643316600000|2022-01-27 20:50:00|212.63|210.23|209.49|207.09|212.63|210.23|208.84|206.44|0
1643316900000|2022-01-27 20:55:00|209.81|207.41|206.69|204.29|211.22|208.82|206.69|204.29|0
1643317200000|2022-01-27 21:00:00|207.33|204.93|206.26|203.86|207.98|205.58|205.09|202.69|0
1643317500000|2022-01-27 21:05:00|207.22|204.82|210.67|208.27|211.21|208.81|206.9|204.5|0
1643317800000|2022-01-27 21:10:00|210.34|207.94|210.39|207.99|212.51|210.11|207.76|205.36|0
1643318100000|2022-01-27 21:15:00|210.92|208.12|212.6|209.8|212.6|209.8|210.48|207.68|0
1643318400000|2022-01-27 21:20:00|212.98|210.18|209.46|206.66|212.98|210.18|209.46|206.66|0
1643318700000|2022-01-27 21:25:00|209.73|206.93|210.32|207.52|211.29|208.49|209.62|206.82|0
1643319000000|2022-01-27 21:30:00|210.43|207.63|214.39|211.59|217.84|215.04|208.6|205.8|0
1643319300000|2022-01-27 21:35:00|214.88|212.08|215.7|212.9|215.7|212.9|213.24|210.44|0
1643319600000|2022-01-27 21:40:00|216.08|213.28|217.51|214.71|218.39|215.59|214.71|211.91|0
1643319900000|2022-01-27 21:45:00|217.29|214.49|217.84|215.04|219.39|216.59|217.12|214.32|0
1643320200000|2022-01-27 21:50:00|217.67|214.87|217.56|214.76|218.77|215.97|216.46|213.66|0
1643320500000|2022-01-27 21:55:00|217.78|214.98|219.66|216.86|219.66|216.86|217.67|214.87|0
1643320800000|2022-01-27 22:00:00|219.35|216.55|223.2|220.4|223.51|220.71|219.29|216.49|0
1643321100000|2022-01-27 22:05:00|223.12|220.32|223.51|220.71|224.75|221.95|222.5|219.7|0
1643321400000|2022-01-27 22:10:00|223.44|220.64|221.62|218.82|223.44|220.64|221.46|218.66|0
1643321700000|2022-01-27 22:15:00|221.4|218.6|222.12|219.32|222.44|219.64|220.51|217.71|0
1643322000000|2022-01-27 22:20:00|222.36|219.56|220.71|217.91|222.62|219.82|220.31|217.51|0
1643322300000|2022-01-27 22:25:00|220.66|217.86|219.07|216.27|220.66|217.86|219.07|216.27|0
1643322600000|2022-01-27 22:30:00|218.48|215.68|218.38|215.58|219.14|216.34|217.85|215.05|0
1643322900000|2022-01-27 22:35:00|218.15|215.35|218.31|215.51|219.24|216.44|217.83|215.03|0
1643323200000|2022-01-27 22:40:00|218.33|215.53|218.9|216.1|219.26|216.46|218.02|215.22|0
1643323500000|2022-01-27 22:45:00|218.92|216.12|220.57|217.77|220.63|217.83|218.92|216.12|0
1643323800000|2022-01-27 22:50:00|220.6|217.8|221.29|218.49|221.58|218.78|220.08|217.28|0
1643324100000|2022-01-27 22:55:00|221.31|218.51|221.84|219.04|221.99|219.19|221.14|218.34|0
1643324400000|2022-01-27 23:00:00|222.19|219.39|221.02|218.22|223.25|220.45|220.24|217.44|0
1643324700000|2022-01-27 23:05:00|221.07|218.27|222.46|219.66|223.58|220.78|221.02|218.22|0
1643325000000|2022-01-27 23:10:00|222.8|220|223.25|220.45|223.92|221.12|222.46|219.66|0
1643325300000|2022-01-27 23:15:00|223.19|220.39|218.79|215.99|223.19|220.39|218.79|215.99|0
1643325600000|2022-01-27 23:20:00|219.07|216.27|221.79|218.99|222.12|219.32|218.9|216.1|0
1643325900000|2022-01-27 23:25:00|222.07|219.27|221.73|218.93|223.46|220.66|221.57|218.77|0
1643326200000|2022-01-27 23:30:00|221.79|218.99|220.12|217.32|222.34|219.54|220.12|217.32|0
1643326500000|2022-01-27 23:35:00|219.95|217.15|221.28|218.48|221.67|218.87|219.89|217.09|0
1643326800000|2022-01-27 23:40:00|221.23|218.43|219.45|216.65|221.45|218.65|219|216.2|0
1643327100000|2022-01-27 23:45:00|219.67|216.87|219.39|216.59|221|218.2|219.11|216.31|0
1643327400000|2022-01-27 23:50:00|219.22|216.42|219.33|216.53|219.55|216.75|217.89|215.09|0
1643327700000|2022-01-27 23:55:00|219.38|216.58|215.91|213.11|219.5|216.7|215.8|213|0
1643328000000|2022-01-28 00:00:00|215.47|212.67|216.29|213.49|216.73|213.93|213.62|210.82|0
1643328300000|2022-01-28 00:05:00|216.35|213.55|213.88|211.08|216.84|214.04|213.88|211.08|0
1643328600000|2022-01-28 00:10:00|213.94|211.14|218.22|215.42|218.22|215.42|213.94|211.14|0
1643328900000|2022-01-28 00:15:00|218|215.2|215.63|212.83|218.66|215.86|215.14|212.34|0
1643329200000|2022-01-28 00:20:00|215.74|212.94|215.79|212.99|216.18|213.38|214.42|211.62|0
1643329500000|2022-01-28 00:25:00|215.52|212.72|214.42|211.62|216.83|214.03|214.42|211.62|0
1643329800000|2022-01-28 00:30:00|214.97|212.17|211.59|208.79|215.02|212.22|210.35|207.55|0
1643330100000|2022-01-28 00:35:00|211.48|208.68|212.35|209.55|213.06|210.26|211.48|208.68|0
1643330400000|2022-01-28 00:40:00|212.08|209.28|211.15|208.35|212.08|209.28|210.13|207.33|0
1643330700000|2022-01-28 00:45:00|211.04|208.24|213.27|210.47|213.87|211.07|209.91|207.11|0
1643331000000|2022-01-28 00:50:00|213.38|210.58|215.67|212.87|216.05|213.25|212.83|210.03|0
1643331300000|2022-01-28 00:55:00|215.56|212.76|217.43|214.63|219.08|216.28|215.56|212.76|0
1643331600000|2022-01-28 01:00:00|217.48|214.68|220.02|217.22|220.8|218|217.1|214.3|0
1643331900000|2022-01-28 01:05:00|219.86|217.06|217.69|214.89|221.19|218.39|217.69|214.89|0
1643332200000|2022-01-28 01:10:00|217.75|214.95|217.09|214.29|219.41|216.61|217.09|214.29|0
1643332500000|2022-01-28 01:15:00|217.2|214.4|218.74|215.94|218.91|216.11|216.65|213.85|0
1643332800000|2022-01-28 01:20:00|218.85|216.05|218.41|215.61|220.51|217.71|218.35|215.55|0
1643333100000|2022-01-28 01:25:00|218.46|215.66|220.18|217.38|220.73|217.93|218.41|215.61|0
1643333400000|2022-01-28 01:30:00|220.45|217.65|216.25|213.45|220.51|217.71|216.09|213.29|0
1643333700000|2022-01-28 01:35:00|216.36|213.56|216.25|213.45|217.41|214.61|215.65|212.85|0
1643334000000|2022-01-28 01:40:00|215.76|212.96|217.74|214.94|218.34|215.54|214.99|212.19|0
1643334300000|2022-01-28 01:45:00|217.79|214.99|214.71|211.91|218.89|216.09|214.33|211.53|0
1643334600000|2022-01-28 01:50:00|214.99|212.19|214.22|211.42|215.98|213.18|213.89|211.09|0
1643334900000|2022-01-28 01:55:00|214.55|211.75|217.12|214.32|217.73|214.93|214.55|211.75|0
1643335200000|2022-01-28 02:00:00|217.23|214.43|217.51|214.71|218.56|215.76|215.97|213.17|0
1643335500000|2022-01-28 02:05:00|217.67|214.87|217.45|214.65|217.95|215.15|216.9|214.1|0
1643335800000|2022-01-28 02:10:00|217.56|214.76|216.46|213.66|218.61|215.81|216.18|213.38|0
1643336100000|2022-01-28 02:15:00|216.68|213.88|215.41|212.61|217.12|214.32|215.41|212.61|0
1643336400000|2022-01-28 02:20:00|215.47|212.67|218.16|215.36|218.71|215.91|215.47|212.67|0
1643336700000|2022-01-28 02:25:00|218.05|215.25|220.15|217.35|220.93|218.13|217.83|215.03|0
1643337000000|2022-01-28 02:30:00|220.09|217.29|220.26|217.46|221.26|218.46|219.93|217.13|0
1643337300000|2022-01-28 02:35:00|220.09|217.29|221.37|218.57|221.87|219.07|219.48|216.68|0
1643337600000|2022-01-28 02:40:00|221.26|218.46|221.48|218.68|221.48|218.68|220.48|217.68|0
1643337900000|2022-01-28 02:45:00|221.53|218.73|223.54|220.74|223.54|220.74|221.26|218.46|0
1643338200000|2022-01-28 02:50:00|223.49|220.69|223.99|221.19|224.16|221.36|222.82|220.02|0
1643338500000|2022-01-28 02:55:00|224.05|221.25|221.99|219.19|224.61|221.81|221.66|218.86|0
1643338800000|2022-01-28 03:00:00|222.1|219.3|221.65|218.85|222.38|219.58|221.43|218.63|0
1643339100000|2022-01-28 03:05:00|221.77|218.97|221.59|218.79|221.77|218.97|220.54|217.74|0
1643339400000|2022-01-28 03:10:00|221.76|218.96|221.65|218.85|222.88|220.08|221.09|218.29|0
1643339700000|2022-01-28 03:15:00|221.59|218.79|218.97|216.17|221.65|218.85|218.47|215.67|0
1643340000000|2022-01-28 03:20:00|219.08|216.28|218.53|215.73|219.86|217.06|217.92|215.12|0
1643340300000|2022-01-28 03:25:00|218.47|215.67|217.64|214.84|218.75|215.95|217.42|214.62|0
1643340600000|2022-01-28 03:30:00|217.53|214.73|218.47|215.67|218.74|215.94|217.36|214.56|0
1643340900000|2022-01-28 03:35:00|218.41|215.61|218.41|215.61|218.97|216.17|217.19|214.39|0
1643341200000|2022-01-28 03:40:00|218.52|215.72|216.75|213.95|218.52|215.72|216.42|213.62|0
1643341500000|2022-01-28 03:45:00|216.64|213.84|217.3|214.5|218.18|215.38|216.09|213.29|0
1643341800000|2022-01-28 03:50:00|217.19|214.39|216.41|213.61|217.96|215.16|215.75|212.95|0
1643342100000|2022-01-28 03:55:00|216.3|213.5|215.86|213.06|216.74|213.94|215.42|212.62|0
1643342400000|2022-01-28 04:00:00|216.08|213.28|216.13|213.33|217.46|214.66|215.64|212.84|0
1643342700000|2022-01-28 04:05:00|216.02|213.22|215.86|213.06|216.63|213.83|215.47|212.67|0
1643343000000|2022-01-28 04:10:00|215.58|212.78|216.02|213.22|216.19|213.39|215.42|212.62|0
1643343300000|2022-01-28 04:15:00|216.07|213.27|214.42|211.62|216.07|213.27|213.98|211.18|0
1643343600000|2022-01-28 04:20:00|214.53|211.73|214.25|211.45|214.97|212.17|213.65|210.85|0
1643343900000|2022-01-28 04:25:00|214.36|211.56|214.97|212.17|215.52|212.72|213.98|211.18|0
1643344200000|2022-01-28 04:30:00|215.02|212.22|215.9|213.1|216.18|213.38|214.58|211.78|0
1643344500000|2022-01-28 04:35:00|216.01|213.21|215.4|212.6|216.06|213.26|215.18|212.38|0
1643344800000|2022-01-28 04:40:00|215.46|212.66|215.18|212.38|216.06|213.26|215.12|212.32|0
1643345100000|2022-01-28 04:45:00|215.07|212.27|213.81|211.01|215.95|213.15|213.81|211.01|0
1643345400000|2022-01-28 04:50:00|213.86|211.06|212.77|209.97|213.91|211.11|212.66|209.86|0
1643345700000|2022-01-28 04:55:00|212.66|209.86|212.6|209.8|212.88|210.08|212.06|209.26|0
1643346000000|2022-01-28 05:00:00|212.66|209.86|212.87|210.07|212.98|210.18|211.84|209.04|0
1643346300000|2022-01-28 05:05:00|212.76|209.96|212.32|209.52|213.53|210.73|212.32|209.52|0
1643346600000|2022-01-28 05:10:00|212.05|209.25|215.94|213.14|216.49|213.69|211.45|208.65|0
1643346900000|2022-01-28 05:15:00|215.83|213.03|218.42|215.62|218.7|215.9|215.83|213.03|0
1643347200000|2022-01-28 05:20:00|218.15|215.35|218.7|215.9|219.37|216.57|217.98|215.18|0
1643347500000|2022-01-28 05:25:00|218.86|216.06|219.47|216.67|220.03|217.23|218.48|215.68|0
1643347800000|2022-01-28 05:30:00|219.42|216.62|217.7|214.9|219.81|217.01|217.7|214.9|0
1643348100000|2022-01-28 05:35:00|217.53|214.73|217.36|214.56|217.92|215.12|215.93|213.13|0
1643348400000|2022-01-28 05:40:00|217.47|214.67|218.08|215.28|218.25|215.45|217.41|214.61|0
1643348700000|2022-01-28 05:45:00|218.13|215.33|217.36|214.56|218.13|215.33|216.75|213.95|0
1643349000000|2022-01-28 05:50:00|217.41|214.61|218.46|215.66|218.52|215.72|217.08|214.28|0
1643349300000|2022-01-28 05:55:00|218.52|215.72|218.51|215.71|219.46|216.66|217.69|214.89|0
1643349600000|2022-01-28 06:00:00|218.57|215.77|218.35|215.55|220.35|217.55|216.91|214.11|0
1643349900000|2022-01-28 06:05:00|218.4|215.6|217.35|214.55|218.46|215.66|217.24|214.44|0
1643350200000|2022-01-28 06:10:00|217.02|214.22|217.13|214.33|217.13|214.33|215.58|212.78|0
1643350500000|2022-01-28 06:15:00|217.07|214.27|218.14|215.34|218.91|216.11|216.85|214.05|0
1643350800000|2022-01-28 06:20:00|218.19|215.39|219.13|216.33|219.13|216.33|218.19|215.39|0
1643351100000|2022-01-28 06:25:00|219.24|216.44|219.35|216.55|219.35|216.55|218.69|215.89|0
1643351400000|2022-01-28 06:30:00|219.24|216.44|218.46|215.66|219.24|216.44|217.69|214.89|0
1643351700000|2022-01-28 06:35:00|218.35|215.55|219.62|216.82|219.85|217.05|218.35|215.55|0
1643352000000|2022-01-28 06:40:00|219.57|216.77|219.01|216.21|219.85|217.05|218.95|216.15|0
1643352300000|2022-01-28 06:45:00|218.9|216.1|219.23|216.43|219.29|216.49|218.18|215.38|0
1643352600000|2022-01-28 06:50:00|219.29|216.49|220.34|217.54|220.45|217.65|219.17|216.37|0
1643352900000|2022-01-28 06:55:00|220.4|217.6|217.9|215.1|220.79|217.99|217.57|214.77|0
1643353200000|2022-01-28 07:00:00|217.79|214.99|214.92|212.12|217.79|214.99|214.7|211.9|0
1643353500000|2022-01-28 07:05:00|214.65|211.85|217.84|215.04|218.12|215.32|214.48|211.68|0
1643353800000|2022-01-28 07:10:00|218|215.2|219.8|217|219.8|217|216.51|213.71|0
1643354100000|2022-01-28 07:15:00|219.53|216.73|219.01|216.21|219.78|216.98|217.68|214.88|0
1643354400000|2022-01-28 07:20:00|219.12|216.32|215.86|213.06|219.12|216.32|215.53|212.73|0
1643354700000|2022-01-28 07:25:00|216.03|213.23|217.62|214.82|218.62|215.82|215.42|212.62|0
1643355000000|2022-01-28 07:30:00|217.73|214.93|215.97|213.17|217.73|214.93|215.91|213.11|0
1643355300000|2022-01-28 07:35:00|216.02|213.22|217.29|214.49|217.34|214.54|215.75|212.95|0
1643355600000|2022-01-28 07:40:00|217.4|214.6|217.06|214.26|217.95|215.15|216.46|213.66|0
1643355900000|2022-01-28 07:45:00|217.18|214.38|218.61|215.81|218.72|215.92|215.74|212.94|0
1643356200000|2022-01-28 07:50:00|218.55|215.75|221.16|218.36|221.49|218.69|217.83|215.03|0
1643356500000|2022-01-28 07:55:00|221.05|218.25|219.38|216.58|221.16|218.36|218.55|215.75|0
1643356800000|2022-01-28 08:00:00|219.49|216.69|216.78|213.98|219.49|216.69|216.62|213.82|0
1643357100000|2022-01-28 08:05:00|216.36|213.96|214.77|212.37|217.19|214.79|214.33|211.93|0
1643357400000|2022-01-28 08:10:00|215.1|212.7|210.63|208.23|215.1|212.7|210.63|208.23|0
1643357700000|2022-01-28 08:15:00|210.52|208.12|207.82|205.42|211.17|208.77|207.82|205.42|0
1643358000000|2022-01-28 08:20:00|208.04|205.64|207.07|204.67|208.04|205.64|204.51|202.11|0
1643358300000|2022-01-28 08:25:00|206.86|204.46|207.07|204.67|208.84|206.44|205.9|203.5|0
1643358600000|2022-01-28 08:30:00|206.86|204.46|206.75|204.35|208.03|205.63|205.15|202.75|0
1643358900000|2022-01-28 08:35:00|207.12|204.72|209.32|206.92|209.32|206.92|206.75|204.35|0
1643359200000|2022-01-28 08:40:00|209.43|207.03|208.46|206.06|210.08|207.68|208.46|206.06|0
1643359500000|2022-01-28 08:45:00|208.57|206.17|209.96|207.56|212.29|209.89|207.6|205.2|0
1643359800000|2022-01-28 08:50:00|209.64|207.24|211.15|208.75|211.59|209.19|209.43|207.03|0
1643360100000|2022-01-28 08:55:00|211.26|208.86|211.48|209.08|212.02|209.62|208.56|206.16|0
1643360400000|2022-01-28 09:00:00|211.2|208.8|208.72|206.32|212.45|210.05|208.56|206.16|0
1643360700000|2022-01-28 09:05:00|208.66|206.26|207.8|205.4|209.31|206.91|206.63|204.23|0
1643361000000|2022-01-28 09:10:00|207.7|205.3|213.32|210.92|213.76|211.36|207.48|205.08|0
1643361300000|2022-01-28 09:15:00|213.21|210.81|211.58|209.18|214.19|211.79|211.36|208.96|0
1643361600000|2022-01-28 09:20:00|211.47|209.07|212.12|209.72|213.86|211.46|210.65|208.25|0
1643361900000|2022-01-28 09:25:00|212.17|209.77|210.06|207.66|212.88|210.48|210.06|207.66|0
1643362200000|2022-01-28 09:30:00|209.95|207.55|211.03|208.63|213.2|210.8|209.95|207.55|0
1643362500000|2022-01-28 09:35:00|210.92|208.52|210.27|207.87|211.57|209.17|209.41|207.01|0
1643362800000|2022-01-28 09:40:00|210.43|208.03|212.76|210.36|212.76|210.36|209.62|207.22|0
1643363100000|2022-01-28 09:45:00|212.7|210.3|209.94|207.54|213.35|210.95|209.24|206.84|0
1643363400000|2022-01-28 09:50:00|210.15|207.75|210.04|207.64|210.69|208.29|208.81|206.41|0
1643363700000|2022-01-28 09:55:00|210.26|207.86|209.66|207.26|210.91|208.51|208.32|205.92|0
1643364000000|2022-01-28 10:00:00|209.83|207.43|208.37|205.97|209.93|207.53|207.36|204.96|0
1643364300000|2022-01-28 10:05:00|208.32|205.92|205.33|202.93|208.43|206.03|205.33|202.93|0
1643364600000|2022-01-28 10:10:00|205.43|203.03|207.57|205.17|207.89|205.49|205.43|203.03|0
1643364900000|2022-01-28 10:15:00|207.46|205.06|204.79|202.39|207.46|205.06|204.42|202.02|0
1643365200000|2022-01-28 10:20:00|204.69|202.29|207.45|205.05|207.51|205.11|203.63|201.23|0
1643365500000|2022-01-28 10:25:00|207.24|204.84|205.96|203.56|208.63|206.23|205.96|203.56|0
1643365800000|2022-01-28 10:30:00|206.12|203.72|202.91|200.51|207.02|204.62|201.89|199.49|0
1643366100000|2022-01-28 10:35:00|203.12|200.72|201.01|198.61|203.12|200.72|200.85|198.45|0
1643366400000|2022-01-28 10:40:00|200.8|198.4|203.86|201.46|204.02|201.62|200.8|198.4|0
1643366700000|2022-01-28 10:45:00|203.91|201.51|203.91|201.51|205.14|202.74|203.33|200.93|0
1643367000000|2022-01-28 10:50:00|203.86|201.46|202.16|199.76|203.86|201.46|201.58|199.18|0
1643367300000|2022-01-28 10:55:00|201.95|199.55|203.54|201.14|203.75|201.35|200.68|198.28|0
1643367600000|2022-01-28 11:00:00|203.64|201.24|202.74|200.34|204.7|202.3|201.95|199.55|0
1643367900000|2022-01-28 11:05:00|202.69|200.29|201.68|199.28|203.53|201.13|200.99|198.59|0
1643368200000|2022-01-28 11:10:00|201.73|199.33|199.42|197.02|202.1|199.7|199.42|197.02|0
1643368500000|2022-01-28 11:15:00|199.52|197.12|196.54|194.14|200.04|197.64|196.08|193.68|0
1643368800000|2022-01-28 11:20:00|196.81|194.41|199.73|197.33|199.83|197.43|195.87|193.47|0
1643369100000|2022-01-28 11:25:00|199.57|197.17|201.04|198.64|201.09|198.69|198.57|196.17|0
1643369400000|2022-01-28 11:30:00|200.78|198.38|201.4|199|201.98|199.58|199.93|197.53|0
1643369700000|2022-01-28 11:35:00|201.51|199.11|199.41|197.01|202.62|200.22|199.41|197.01|0
1643370000000|2022-01-28 11:40:00|199.62|197.22|197.84|195.44|199.98|197.58|197.84|195.44|0
1643370300000|2022-01-28 11:45:00|197.73|195.33|199.82|197.42|200.35|197.95|196.69|194.29|0
1643370600000|2022-01-28 11:50:00|199.93|197.53|197.94|195.54|200.45|198.05|196.94|194.54|0
1643370900000|2022-01-28 11:55:00|198.04|195.64|200.13|197.73|200.55|198.15|196.58|194.18|0
1643371200000|2022-01-28 12:00:00|200.66|198.26|201.71|199.31|202.18|199.78|198.14|195.74|0
1643371500000|2022-01-28 12:05:00|201.5|199.1|198.97|196.57|201.81|199.41|198.97|196.57|0
1643371800000|2022-01-28 12:10:00|198.76|196.36|199.92|197.52|201.07|198.67|197.98|195.58|0
1643372100000|2022-01-28 12:15:00|199.6|197.2|197.82|195.42|200.65|198.25|197.4|195|0
1643372400000|2022-01-28 12:20:00|198.24|195.84|193.25|190.85|198.71|196.31|189.71|187.31|0
1643372700000|2022-01-28 12:25:00|193.35|190.95|194.28|191.88|195.25|192.85|191.31|188.91|0
1643373000000|2022-01-28 12:30:00|194.17|191.77|194.17|191.77|195.72|193.32|193.2|190.8|0
1643373300000|2022-01-28 12:35:00|194.07|191.67|191.4|189|194.69|192.29|191.4|189|0
1643373600000|2022-01-28 12:40:00|191.55|189.15|190.28|187.88|192.72|190.32|189.98|187.58|0
1643373900000|2022-01-28 12:45:00|190.18|187.78|188.91|186.51|190.79|188.39|187.86|185.46|0
1643374200000|2022-01-28 12:50:00|189.17|186.77|190.99|188.59|191.7|189.3|188.41|186.01|0
1643374500000|2022-01-28 12:55:00|191.24|188.84|192.1|189.7|192.51|190.11|189.37|186.97|0
1643374800000|2022-01-28 13:00:00|192.31|189.91|194.15|191.75|194.2|191.8|191.09|188.69|0
1643375100000|2022-01-28 13:05:00|194.35|191.95|192.2|189.8|194.45|192.05|190.78|188.38|0
1643375400000|2022-01-28 13:10:00|191.9|189.5|194.09|191.69|194.14|191.74|191.29|188.89|0
1643375700000|2022-01-28 13:15:00|194.14|191.74|195.58|193.18|196.61|194.21|194.14|191.74|0
1643376000000|2022-01-28 13:20:00|195.48|193.08|193.52|191.12|195.68|193.28|192.86|190.46|0
1643376300000|2022-01-28 13:25:00|193.27|190.87|193.26|190.86|194.34|191.94|191.69|189.29|0
1643376600000|2022-01-28 13:30:00|193.37|190.97|204.13|201.73|206.74|204.34|193.37|190.97|0
1643376900000|2022-01-28 13:35:00|204.45|202.05|211.73|209.33|211.89|209.49|203.08|200.68|0
1643377200000|2022-01-28 13:40:00|212|209.6|208.82|206.42|212.54|210.14|207.22|204.82|0
1643377500000|2022-01-28 13:45:00|208.5|206.1|205.09|202.69|209.14|206.74|205.09|202.69|0
1643377800000|2022-01-28 13:50:00|205.3|202.9|201.88|199.48|205.83|203.43|200.19|197.79|0
1643378100000|2022-01-28 13:55:00|201.09|198.69|205|202.6|205.27|202.87|200.66|198.26|0
1643378400000|2022-01-28 14:00:00|204.84|202.44|205.7|203.3|205.7|203.3|200.72|198.32|0
1643378700000|2022-01-28 14:05:00|205.85|203.45|207.3|204.9|208|205.6|204.31|201.91|0
1643379000000|2022-01-28 14:10:00|207.51|205.11|205.32|202.92|207.84|205.44|204.89|202.49|0
1643379300000|2022-01-28 14:15:00|205.48|203.08|208.15|205.75|208.37|205.97|204.94|202.54|0
1643379600000|2022-01-28 14:20:00|208.26|205.86|209.12|206.72|210.53|208.13|208.26|205.86|0
1643379900000|2022-01-28 14:25:00|209.28|206.88|212.48|210.08|212.92|210.52|209.28|206.88|0
1643380200000|2022-01-28 14:30:00|213.02|210.62|200.75|198.35|214.45|212.05|200.49|198.09|0
1643380500000|2022-01-28 14:35:00|201.49|199.09|197.77|195.37|201.49|199.09|194.97|192.57|0
1643380800000|2022-01-28 14:40:00|197.51|195.11|195.59|193.19|198.71|196.31|195.28|192.88|0
1643381100000|2022-01-28 14:45:00|195.48|193.08|195.01|192.61|197.92|195.52|189.3|186.9|0
1643381400000|2022-01-28 14:50:00|195.32|192.92|195.94|193.54|200.06|197.66|193.72|191.32|0
1643381700000|2022-01-28 14:55:00|196.04|193.64|194.33|191.93|197.29|194.89|192.95|190.55|0
1643382000000|2022-01-28 15:00:00|194.7|192.3|195.32|192.92|196.56|194.16|192.02|189.62|0
1643382300000|2022-01-28 15:05:00|195.42|193.02|198.95|196.55|199.32|196.92|194.49|192.09|0
1643382600000|2022-01-28 15:10:00|198.43|196.03|201.68|199.28|204.49|202.09|198.43|196.03|0
1643382900000|2022-01-28 15:15:00|202.11|199.71|208.88|206.48|214.01|211.61|201.26|198.86|0
1643383200000|2022-01-28 15:20:00|209.04|206.64|204.37|201.97|209.53|207.13|202.78|200.38|0
1643383500000|2022-01-28 15:25:00|203.89|201.49|201.61|199.21|205.33|202.93|199.82|197.42|0
1643383800000|2022-01-28 15:30:00|201.82|199.42|197.82|195.42|203.52|201.12|197.3|194.9|0
1643384100000|2022-01-28 15:35:00|197.98|195.58|202.18|199.78|205.49|203.09|197.82|195.42|0
1643384400000|2022-01-28 15:40:00|202.13|199.73|198.04|195.64|202.35|199.95|193.58|191.18|0
1643384700000|2022-01-28 15:45:00|198.1|195.7|209.08|206.68|209.57|207.17|197.52|195.12|0
1643385000000|2022-01-28 15:50:00|209.14|206.74|213.27|210.87|213.27|210.87|207.9|205.5|0
1643385300000|2022-01-28 15:55:00|212.94|210.54|214.96|212.56|215.24|212.84|209.24|206.84|0
1643385600000|2022-01-28 16:00:00|215.68|213.28|210.11|207.71|216.23|213.83|210.11|207.71|0
1643385900000|2022-01-28 16:05:00|209.78|207.38|213.81|211.41|214.35|211.95|209.78|207.38|0
1643386200000|2022-01-28 16:10:00|213.75|211.35|218.65|216.25|218.99|216.59|213.48|211.08|0
1643386500000|2022-01-28 16:15:00|218.6|216.2|222.72|220.32|232.97|230.57|218.54|216.14|0
1643386800000|2022-01-28 16:20:00|223.39|220.99|221.02|218.62|224.41|222.01|219.29|216.89|0
1643387100000|2022-01-28 16:25:00|220.85|218.45|221.19|218.79|224.34|221.94|220.07|217.67|0
1643387400000|2022-01-28 16:30:00|221.63|219.23|222.98|220.58|223.93|221.53|217.89|215.49|0
1643387700000|2022-01-28 16:35:00|223.15|220.75|225.73|223.33|228.46|226.06|222.36|219.96|0
1643388000000|2022-01-28 16:40:00|225.45|223.05|225.05|222.65|226.47|224.07|223.82|221.42|0
1643388300000|2022-01-28 16:45:00|224.21|221.81|224.32|221.92|225.39|222.99|223.53|221.13|0
1643388600000|2022-01-28 16:50:00|224.15|221.75|226.35|223.95|226.52|224.12|223.59|221.19|0
1643388900000|2022-01-28 16:55:00|226.29|223.89|233.97|231.57|234.54|232.14|225.95|223.55|0
1643389200000|2022-01-28 17:00:00|232.64|230.24|232.53|230.13|232.93|230.53|229.15|226.75|0
1643389500000|2022-01-28 17:05:00|232.47|230.07|233.16|230.76|233.86|231.46|231.09|228.69|0
1643389800000|2022-01-28 17:10:00|232.93|230.53|229.26|226.86|233.45|231.05|227.66|225.26|0
1643390100000|2022-01-28 17:15:00|229.37|226.97|232.7|230.3|233.74|231.34|228.35|225.95|0
1643390400000|2022-01-28 17:20:00|232.47|230.07|227.09|224.69|232.47|230.07|225.79|223.39|0
1643390700000|2022-01-28 17:25:00|227.2|224.8|225.39|222.99|227.2|224.8|223.81|221.41|0
1643391000000|2022-01-28 17:30:00|224.77|222.37|222.66|220.26|226.18|223.78|222.27|219.87|0
1643391300000|2022-01-28 17:35:00|223.06|220.66|221.31|218.91|224.92|222.52|220.42|218.02|0
1643391600000|2022-01-28 17:40:00|221.15|218.75|224.47|222.07|224.47|222.07|221.09|218.69|0
1643391900000|2022-01-28 17:45:00|224.41|222.01|221.81|219.41|225.26|222.86|220.36|217.96|0
1643392200000|2022-01-28 17:50:00|221.7|219.3|216.72|214.32|221.81|219.41|215.62|213.22|0
1643392500000|2022-01-28 17:55:00|216.61|214.21|221.2|218.8|223.44|221.04|216.28|213.88|0
1643392800000|2022-01-28 18:00:00|221.15|218.75|224.51|222.11|226.2|223.8|220.87|218.47|0
1643393100000|2022-01-28 18:05:00|223.61|221.21|228.93|226.53|229.61|227.21|223.61|221.21|0
1643393400000|2022-01-28 18:10:00|229.04|226.64|228.7|226.3|229.95|227.55|228.13|225.73|0
1643393700000|2022-01-28 18:15:00|229.09|226.69|228.01|225.61|229.49|227.09|226.82|224.42|0
1643394000000|2022-01-28 18:20:00|227.44|225.04|225.52|223.12|227.78|225.38|223.26|220.86|0
1643394300000|2022-01-28 18:25:00|225.4|223|227.31|224.91|228.1|225.7|223.14|220.74|0
1643394600000|2022-01-28 18:30:00|227.65|225.25|230.2|227.8|232.21|229.81|227.65|225.25|0
1643394900000|2022-01-28 18:35:00|230.72|228.32|230.14|227.74|233.01|230.61|228.78|226.38|0
1643395200000|2022-01-28 18:40:00|230.26|227.86|230.14|227.74|230.83|228.43|227.98|225.58|0
1643395500000|2022-01-28 18:45:00|229.57|227.17|229.46|227.06|232.31|229.91|228.43|226.03|0
1643395800000|2022-01-28 18:50:00|229.23|226.83|231.39|228.99|232.94|230.54|228.77|226.37|0
1643396100000|2022-01-28 18:55:00|230.82|228.42|230.13|227.73|233.05|230.65|230.13|227.73|0
1643396400000|2022-01-28 19:00:00|230.36|227.96|227.86|225.46|234.26|231.86|227.86|225.46|0
1643396700000|2022-01-28 19:05:00|227.63|225.23|224.36|221.96|227.75|225.35|223.35|220.95|0
1643397000000|2022-01-28 19:10:00|224.3|221.9|220.23|217.83|224.7|222.3|220.11|217.71|0
1643397300000|2022-01-28 19:15:00|220.28|217.88|217.58|215.18|220.28|217.88|214.54|212.14|0
1643397600000|2022-01-28 19:20:00|217.36|214.96|212.54|210.14|217.47|215.07|212.54|210.14|0
1643397900000|2022-01-28 19:25:00|213.08|210.68|212.86|210.46|215.21|212.81|212.54|210.14|0
1643398200000|2022-01-28 19:30:00|213.02|210.62|212.53|210.13|215.48|213.08|210.09|207.69|0
1643398500000|2022-01-28 19:35:00|212.86|210.46|214.66|212.26|215.48|213.08|212.69|210.29|0
1643398800000|2022-01-28 19:40:00|215.26|212.86|221.45|219.05|222.01|219.61|215.26|212.86|0
1643399100000|2022-01-28 19:45:00|222.46|220.06|224.25|221.85|224.81|222.41|219.73|217.33|0
1643399400000|2022-01-28 19:50:00|224.42|222.02|224.02|221.62|226.28|223.88|222.01|219.61|0
1643399700000|2022-01-28 19:55:00|224.19|221.79|228.48|226.08|229.45|227.05|224.02|221.62|0
1643400000000|2022-01-28 20:00:00|228.66|226.26|227.49|225.09|232.93|230.53|226.52|224.12|0
1643400300000|2022-01-28 20:05:00|226.98|224.58|228.23|225.83|229.03|226.63|226.29|223.89|0
1643400600000|2022-01-28 20:10:00|228.46|226.06|225.95|223.55|228.46|226.06|223.85|221.45|0
1643400900000|2022-01-28 20:15:00|226.69|224.29|228.11|225.71|229.37|226.97|225.32|222.92|0
1643401200000|2022-01-28 20:20:00|228.16|225.76|232.82|230.42|233.16|230.76|226.97|224.57|0
1643401500000|2022-01-28 20:25:00|232.93|230.53|228.36|225.96|236.07|233.67|226.52|224.12|0
1643401800000|2022-01-28 20:30:00|228.13|225.73|234.8|232.4|235.84|233.44|222.54|220.14|0
1643402100000|2022-01-28 20:35:00|234.45|232.05|235.37|232.97|235.84|233.44|233.17|230.77|0
1643402400000|2022-01-28 20:40:00|235.26|232.86|238.65|236.25|239.23|236.83|235.14|232.74|0
1643402700000|2022-01-28 20:45:00|238.53|236.13|243.01|240.61|243.25|240.85|236.77|234.37|0
1643403000000|2022-01-28 20:50:00|243.25|240.85|247.18|244.78|247.54|245.14|243.13|240.73|0
1643403300000|2022-01-28 20:55:00|246.94|244.54|253.09|250.69|256.92|254.52|246.16|243.76|0
1643403600000|2022-01-28 21:00:00|253.45|251.05|252.66|250.26|254.06|251.66|250.06|247.66|0
1643403900000|2022-01-28 21:05:00|252.96|250.56|251.99|249.59|253.81|251.41|251.81|249.41|0
1643404200000|2022-01-28 21:10:00|252.17|249.77|247.77|245.37|252.17|249.77|247.77|245.37|0
1643616300000|2022-01-31 08:05:00|251.65|249.25|252.98|250.58|253.1|250.7|251.16|248.76|0
1643616600000|2022-01-31 08:10:00|253.22|250.82|253.86|251.46|255.74|253.34|253.1|250.7|0
1643616900000|2022-01-31 08:15:00|253.98|251.58|251.98|249.58|256.66|254.26|251.98|249.58|0
1643617200000|2022-01-31 08:20:00|252.1|249.7|253.01|250.61|255.07|252.67|250.72|248.32|0
1643617500000|2022-01-31 08:25:00|252.82|250.42|253.85|251.45|255.07|252.67|252.52|250.12|0
1643617800000|2022-01-31 08:30:00|253.73|251.33|254.58|252.18|254.88|252.48|253.13|250.73|0
1643618100000|2022-01-31 08:35:00|254.7|252.3|256.28|253.88|256.28|253.88|254.52|252.12|0
1643618400000|2022-01-31 08:40:00|256.16|253.76|257.01|254.61|257.01|254.61|255.18|252.78|0
1643618700000|2022-01-31 08:45:00|256.89|254.49|257.62|255.22|257.62|255.22|256.4|254|0
1643619000000|2022-01-31 08:50:00|257.5|255.1|258.97|256.57|259.33|256.93|256.64|254.24|0
1643619300000|2022-01-31 08:55:00|259.09|256.69|259.21|256.81|259.45|257.05|258.23|255.83|0
1643619600000|2022-01-31 09:00:00|259.33|256.93|260.19|257.79|260.56|258.16|258.47|256.07|0
1643619900000|2022-01-31 09:05:00|259.82|257.42|259.45|257.05|260.19|257.79|258.23|255.83|0
1643620200000|2022-01-31 09:10:00|259.57|257.17|260.43|258.03|260.43|258.03|258.71|256.31|0
1643620500000|2022-01-31 09:15:00|260.31|257.91|259.45|257.05|260.43|258.03|258.1|255.7|0
1643620800000|2022-01-31 09:20:00|259.32|256.92|258.71|256.31|259.81|257.41|257.97|255.57|0
1643621100000|2022-01-31 09:25:00|258.52|256.12|258.83|256.43|259.26|256.86|257.97|255.57|0
1643621400000|2022-01-31 09:30:00|258.95|256.55|258.64|256.24|259.38|256.98|257.48|255.08|0
1643621700000|2022-01-31 09:35:00|258.7|256.3|259.44|257.04|260.18|257.78|258.64|256.24|0
1643622000000|2022-01-31 09:40:00|259.31|256.91|257.72|255.32|260.17|257.77|257.72|255.32|0
1643622300000|2022-01-31 09:45:00|257.84|255.44|258.14|255.74|259.31|256.91|257.72|255.32|0
1643622600000|2022-01-31 09:50:00|258.08|255.68|255.27|252.87|258.33|255.93|254.54|252.14|0
1643622900000|2022-01-31 09:55:00|255.21|252.81|256.86|254.46|256.86|254.46|254.18|251.78|0
1643623200000|2022-01-31 10:00:00|256.98|254.58|257.28|254.88|257.34|254.94|255.64|253.24|0
1643623500000|2022-01-31 10:05:00|257.46|255.06|255.63|253.23|257.46|255.06|254.9|252.5|0
1643623800000|2022-01-31 10:10:00|255.51|253.11|255.02|252.62|255.57|253.17|253.08|250.68|0
1643624100000|2022-01-31 10:15:00|254.96|252.56|255.51|253.11|256.6|254.2|254.9|252.5|0
1643624400000|2022-01-31 10:20:00|255.32|252.92|254.47|252.07|255.99|253.59|253.08|250.68|0
1643624700000|2022-01-31 10:25:00|254.23|251.83|254.16|251.76|255.75|253.35|254.04|251.64|0
1643625000000|2022-01-31 10:30:00|254.04|251.64|253.92|251.52|254.59|252.19|252.35|249.95|0
1643625300000|2022-01-31 10:35:00|253.8|251.4|251.5|249.1|253.8|251.4|251.38|248.98|0
1643625600000|2022-01-31 10:40:00|251.44|249.04|253.31|250.91|254.16|251.76|250.9|248.5|0
1643625900000|2022-01-31 10:45:00|253.43|251.03|254.51|252.11|254.82|252.42|252.46|250.06|0
1643626200000|2022-01-31 10:50:00|254.33|251.93|254.21|251.81|255.42|253.02|253.36|250.96|0
1643626500000|2022-01-31 10:55:00|254.09|251.69|254.57|252.17|254.82|252.42|253.18|250.78|0
1643626800000|2022-01-31 11:00:00|253.84|251.44|252.75|250.35|255.78|253.38|252.27|249.87|0
1643627100000|2022-01-31 11:05:00|252.88|250.48|254.32|251.92|254.93|252.53|252.27|249.87|0
1643627400000|2022-01-31 11:10:00|254.2|251.8|251.67|249.27|255.11|252.71|251.55|249.15|0
1643627700000|2022-01-31 11:15:00|251.79|249.39|253.23|250.83|253.71|251.31|251.67|249.27|0
1643628000000|2022-01-31 11:20:00|252.63|250.23|251.9|249.5|254.08|251.68|251.9|249.5|0
1643628300000|2022-01-31 11:25:00|251.06|248.66|251.42|249.02|252.26|249.86|249.86|247.46|0
1643628600000|2022-01-31 11:30:00|251.18|248.78|252.14|249.74|252.32|249.92|250.46|248.06|0
1643628900000|2022-01-31 11:35:00|251.96|249.56|251.05|248.65|252.5|250.1|250.93|248.53|0
1643629200000|2022-01-31 11:40:00|251.41|249.01|250.21|247.81|252.19|249.79|250.21|247.81|0
1643629500000|2022-01-31 11:45:00|250.33|247.93|251.23|248.83|251.77|249.37|250.09|247.69|0
1643629800000|2022-01-31 11:50:00|251.11|248.71|251.41|249.01|252.67|250.27|251.05|248.65|0
1643630100000|2022-01-31 11:55:00|251.46|249.06|252.13|249.73|253.09|250.69|251.28|248.88|0
1643630400000|2022-01-31 12:00:00|252.01|249.61|249.12|246.72|252.97|250.57|249.12|246.72|0
1643630700000|2022-01-31 12:05:00|248.76|246.36|247.21|244.81|249.48|247.08|246.14|243.74|0
1643631000000|2022-01-31 12:10:00|247.15|244.75|246.38|243.98|248.76|246.36|246.31|243.91|0
1643631300000|2022-01-31 12:15:00|246.31|243.91|246.49|244.09|246.85|244.45|245.42|243.02|0
1643631600000|2022-01-31 12:20:00|246.97|244.57|244.12|241.72|246.97|244.57|242.76|240.36|0
1643631900000|2022-01-31 12:25:00|244|241.6|245.42|243.02|246.37|243.97|244|241.6|0
1643632200000|2022-01-31 12:30:00|245.18|242.78|247.32|244.92|247.56|245.16|244.71|242.31|0
1643632500000|2022-01-31 12:35:00|247.44|245.04|246.72|244.32|248.27|245.87|246.6|244.2|0
1643632800000|2022-01-31 12:40:00|246.66|244.26|247.2|244.8|247.2|244.8|245.12|242.72|0
1643633100000|2022-01-31 12:45:00|247.13|244.73|248.62|246.22|249.34|246.94|246.72|244.32|0
1643633400000|2022-01-31 12:50:00|248.27|245.87|248.14|245.74|249.46|247.06|247.55|245.15|0
1643633700000|2022-01-31 12:55:00|248.26|245.86|249.94|247.54|249.94|247.54|247.79|245.39|0
1643634000000|2022-01-31 13:00:00|250.42|248.02|247.54|245.14|250.66|248.26|247.54|245.14|0
1643634300000|2022-01-31 13:05:00|247.42|245.02|246.59|244.19|247.42|245.02|245.4|243|0
1643634600000|2022-01-31 13:10:00|246.95|244.55|249.09|246.69|249.21|246.81|246.95|244.55|0
1643634900000|2022-01-31 13:15:00|249.21|246.81|247.24|244.84|249.81|247.41|247.24|244.84|0
1643635200000|2022-01-31 13:20:00|247.18|244.78|247.53|245.13|248.49|246.09|246.94|244.54|0
1643635500000|2022-01-31 13:25:00|247.65|245.25|248.01|245.61|248.01|245.61|246.76|244.36|0
1643635800000|2022-01-31 13:30:00|248.37|245.97|252.33|249.93|252.69|250.29|247.65|245.25|0
1643636100000|2022-01-31 13:35:00|252.08|249.68|251.72|249.32|253.17|250.77|251.3|248.9|0
1643636400000|2022-01-31 13:40:00|251.84|249.44|251.12|248.72|252.81|250.41|250.52|248.12|0
1643636700000|2022-01-31 13:45:00|251.24|248.84|251.12|248.72|251.96|249.56|249.32|246.92|0
1643637000000|2022-01-31 13:50:00|251.24|248.84|251.17|248.77|252.56|250.16|250.99|248.59|0
1643637300000|2022-01-31 13:55:00|251.35|248.95|251.35|248.95|252.8|250.4|250.75|248.35|0
1643637600000|2022-01-31 14:00:00|251.59|249.19|251.83|249.43|251.95|249.55|249.91|247.51|0
1643637900000|2022-01-31 14:05:00|251.95|249.55|252.79|250.39|253.4|251|251.71|249.31|0
1643638200000|2022-01-31 14:10:00|252.55|250.15|250.98|248.58|252.79|250.39|250.98|248.58|0
1643638500000|2022-01-31 14:15:00|250.86|248.46|250.38|247.98|251.82|249.42|250.38|247.98|0
1643638800000|2022-01-31 14:20:00|250.26|247.86|250.14|247.74|250.86|248.46|249.06|246.66|0
1643639100000|2022-01-31 14:25:00|250.26|247.86|252.36|249.96|252.54|250.14|250.26|247.86|0
1643639400000|2022-01-31 14:30:00|251.34|248.94|254.47|252.07|254.47|252.07|246.31|243.91|0
1643639700000|2022-01-31 14:35:00|254.6|252.2|256.29|253.89|256.9|254.5|253.75|251.35|0
1643640000000|2022-01-31 14:40:00|256.42|254.02|257.02|254.62|258.73|256.33|256.29|253.89|0
1643640300000|2022-01-31 14:45:00|257.2|254.8|254.65|252.25|258.24|255.84|254.35|251.95|0
1643640600000|2022-01-31 14:50:00|254.83|252.43|261.35|258.95|262.62|260.22|254.35|251.95|0
1643640900000|2022-01-31 14:55:00|261.59|259.19|263.03|260.63|263.03|260.63|259.22|256.82|0
1643641200000|2022-01-31 15:00:00|262.91|260.51|262.41|260.01|268.13|265.73|262.29|259.89|0
1643641500000|2022-01-31 15:05:00|262.35|259.95|267.47|265.07|267.47|265.07|261.49|259.09|0
1643641800000|2022-01-31 15:10:00|267.72|265.32|266.59|264.19|268.22|265.82|265.22|262.82|0
1643642100000|2022-01-31 15:15:00|266.72|264.32|266.65|264.25|269.48|267.08|266.02|263.62|0
1643642400000|2022-01-31 15:20:00|266.9|264.5|272.54|270.14|275.22|272.82|266.34|263.94|0
1643642700000|2022-01-31 15:25:00|272.67|270.27|268.18|265.78|273.82|271.42|268.05|265.65|0
1643643000000|2022-01-31 15:30:00|268.05|265.65|270.11|267.71|270.93|268.53|266.8|264.4|0
1643643300000|2022-01-31 15:35:00|270.18|267.78|267.01|264.61|271.81|269.41|266.88|264.48|0
1643643600000|2022-01-31 15:40:00|266.95|264.55|268.7|266.3|268.83|266.43|265.2|262.8|0
1643643900000|2022-01-31 15:45:00|268.32|265.92|266.88|264.48|268.32|265.92|264.58|262.18|0
1643644200000|2022-01-31 15:50:00|266.82|264.42|270.96|268.56|272.09|269.69|266.57|264.17|0
1643644500000|2022-01-31 15:55:00|271.21|268.81|269.87|267.47|271.65|269.25|266.73|264.33|0
1643644800000|2022-01-31 16:00:00|269.62|267.22|270.43|268.03|271.51|269.11|269.62|267.22|0
1643645100000|2022-01-31 16:05:00|270.75|268.35|268.1|265.7|270.87|268.47|268.1|265.7|0
1643645400000|2022-01-31 16:10:00|267.85|265.45|268.48|266.08|268.98|266.58|264.85|262.45|0
1643645700000|2022-01-31 16:15:00|268.23|265.83|265.85|263.45|268.85|266.45|265.47|263.07|0
1643646000000|2022-01-31 16:20:00|265.91|263.51|263.59|261.19|267.6|265.2|262.85|260.45|0
1643646300000|2022-01-31 16:25:00|263.47|261.07|265.11|262.71|266.99|264.59|263.47|261.07|0
1643646600000|2022-01-31 16:30:00|264.99|262.59|270.12|267.72|270.88|268.48|263.87|261.47|0
1643646900000|2022-01-31 16:35:00|270|267.6|268.74|266.34|270.88|268.48|268.11|265.71|0
1643647200000|2022-01-31 16:40:00|269.37|266.97|270.88|268.48|270.94|268.54|268.17|265.77|0
1643647500000|2022-01-31 16:45:00|270.25|267.85|273.15|270.75|273.28|270.88|269.49|267.09|0
1643647800000|2022-01-31 16:50:00|272.9|270.5|277.73|275.33|277.73|275.33|272.64|270.24|0
1643648100000|2022-01-31 16:55:00|277.61|275.21|277.86|275.46|278.25|275.85|277.35|274.95|0
1643648400000|2022-01-31 17:00:00|277.99|275.59|276.83|274.43|278.12|275.72|275.56|273.16|0
1643648700000|2022-01-31 17:05:00|277.09|274.69|274.41|272.01|277.86|275.46|274.41|272.01|0
1643649000000|2022-01-31 17:10:00|274.66|272.26|274.66|272.26|276.45|274.05|274.03|271.63|0
1643649300000|2022-01-31 17:15:00|274.79|272.39|275.59|273.19|282.61|280.21|274.28|271.88|0
1643649600000|2022-01-31 17:20:00|275.52|273.12|271.56|269.16|275.52|273.12|270.49|268.09|0
1643649900000|2022-01-31 17:25:00|271.5|269.1|273.03|270.63|273.54|271.14|269.98|267.58|0
1643650200000|2022-01-31 17:30:00|273.28|270.88|271.55|269.15|274.43|272.03|270.98|268.58|0
1643650500000|2022-01-31 17:35:00|271.68|269.28|273.84|271.44|273.97|271.57|271.04|268.64|0
1643650800000|2022-01-31 17:40:00|273.9|271.5|273.71|271.31|274.99|272.59|272.95|270.55|0
1643651100000|2022-01-31 17:45:00|273.97|271.57|277.55|275.15|277.55|275.15|273.97|271.57|0
1643651400000|2022-01-31 17:50:00|277.42|275.02|277.94|275.54|278.07|275.67|276.01|273.61|0
1643651700000|2022-01-31 17:55:00|278.07|275.67|278.32|275.92|279.35|276.95|277.68|275.28|0
1643652000000|2022-01-31 18:00:00|278.19|275.79|276.65|274.25|278.19|275.79|275.62|273.22|0
1643652300000|2022-01-31 18:05:00|276.52|274.12|277.16|274.76|277.8|275.4|275.88|273.48|0
1643652600000|2022-01-31 18:10:00|277.03|274.63|277.28|274.88|277.48|275.08|274.85|272.45|0
1643652900000|2022-01-31 18:15:00|277.41|275.01|278.44|276.04|278.57|276.17|275.62|273.22|0
1643653200000|2022-01-31 18:20:00|278.7|276.3|278.83|276.43|279.34|276.94|277.8|275.4|0
1643653500000|2022-01-31 18:25:00|278.95|276.55|275.87|273.47|279.73|277.33|275.87|273.47|0
1643653800000|2022-01-31 18:30:00|276.06|273.66|275.22|272.82|276.89|274.49|274.58|272.18|0
1643654100000|2022-01-31 18:35:00|275.54|273.14|277.53|275.13|278.95|276.55|274.33|271.93|0
1643654400000|2022-01-31 18:40:00|277.4|275|276.12|273.72|279.59|277.19|276.12|273.72|0
1643654700000|2022-01-31 18:45:00|275.86|273.46|277.78|275.38|278.04|275.64|275.86|273.46|0
1643655000000|2022-01-31 18:50:00|277.72|275.32|277.01|274.61|278.3|275.9|276.37|273.97|0
1643655300000|2022-01-31 18:55:00|277.14|274.74|278.17|275.77|278.3|275.9|276.75|274.35|0
1643655600000|2022-01-31 19:00:00|278.55|276.15|278.68|276.28|279.33|276.93|277.65|275.25|0
1643655900000|2022-01-31 19:05:00|278.29|275.89|281.45|279.05|282.43|280.03|278.29|275.89|0
1643656200000|2022-01-31 19:10:00|281.39|278.99|280.51|278.11|284.5|282.1|279.99|277.59|0
1643656500000|2022-01-31 19:15:00|280.25|277.85|281.29|278.89|281.81|279.41|279.99|277.59|0
1643656800000|2022-01-31 19:20:00|281.03|278.63|282.19|279.79|282.84|280.44|279.86|277.46|0
1643657100000|2022-01-31 19:25:00|282.06|279.66|283.1|280.7|283.23|280.83|281.28|278.88|0
1643657400000|2022-01-31 19:30:00|283.23|280.83|282.71|280.31|283.23|280.83|281.54|279.14|0
1643657700000|2022-01-31 19:35:00|282.84|280.44|282.19|279.79|283.23|280.83|281.8|279.4|0
1643658000000|2022-01-31 19:40:00|282.45|280.05|282.7|280.3|282.84|280.44|281.8|279.4|0
1643658300000|2022-01-31 19:45:00|282.83|280.43|281.27|278.87|283.09|280.69|280.63|278.23|0
1643658600000|2022-01-31 19:50:00|281.4|279|280.75|278.35|282.05|279.65|280.23|277.83|0
1643658900000|2022-01-31 19:55:00|280.88|278.48|281.66|279.26|282.7|280.3|280.88|278.48|0
1643659200000|2022-01-31 20:00:00|281.59|279.19|282.05|279.65|282.7|280.3|281.01|278.61|0
1643659500000|2022-01-31 20:05:00|281.92|279.52|277.13|274.73|282.44|280.04|277.13|274.73|0
1643659800000|2022-01-31 20:10:00|277.52|275.12|271.88|269.48|278.16|275.76|271.12|268.72|0
1643660100000|2022-01-31 20:15:00|272.01|269.61|270.86|268.46|274.11|271.71|269.59|267.19|0
1643660400000|2022-01-31 20:20:00|270.61|268.21|278.41|276.01|279.05|276.65|270.61|268.21|0
1643660700000|2022-01-31 20:25:00|278.28|275.88|278.21|275.81|280.21|277.81|276.92|274.52|0
1643661000000|2022-01-31 20:30:00|278.34|275.94|284.62|282.22|284.75|282.35|275.96|273.56|0
1643661300000|2022-01-31 20:35:00|284.36|281.96|282.79|280.39|285.11|282.71|281.75|279.35|0
1643661600000|2022-01-31 20:40:00|282.53|280.13|283.31|280.91|284.35|281.95|281.36|278.96|0
1643661900000|2022-01-31 20:45:00|283.7|281.3|287.74|285.34|287.74|285.34|282.66|280.26|0
1643662200000|2022-01-31 20:50:00|287.61|285.21|293.28|290.88|293.94|291.54|287.61|285.21|0
1643662500000|2022-01-31 20:55:00|293.41|291.01|291.04|288.64|294.82|292.42|289.53|287.13|0
1643662800000|2022-01-31 21:00:00|289.92|287.52|286.11|283.71|289.92|287.52|285.06|282.66|0
1643663100000|2022-01-31 21:05:00|285.98|283.58|288.07|285.67|288.34|285.94|285.85|283.45|0
1643663400000|2022-01-31 21:10:00|288.2|285.8|284.66|282.26|288.47|286.07|284.27|281.87|0
1643663700000|2022-01-31 21:15:00|284.99|282.19|285.45|282.65|286.04|283.24|284.86|282.06|0
1643664000000|2022-01-31 21:20:00|285.52|282.72|285.64|282.84|286.04|283.24|284.99|282.19|0
1643664300000|2022-01-31 21:25:00|285.77|282.97|285.9|283.1|286.17|283.37|285.38|282.58|0
1643664600000|2022-01-31 21:30:00|285.84|283.04|285.51|282.71|286.03|283.23|285.38|282.58|0
1643664900000|2022-01-31 21:35:00|285.44|282.64|285.11|282.31|286.69|283.89|284.98|282.18|0
1643665200000|2022-01-31 21:40:00|284.98|282.18|285.11|282.31|285.64|282.84|284.85|282.05|0
1643665500000|2022-01-31 21:45:00|285.24|282.44|284.85|282.05|285.5|282.7|284.59|281.79|0
1643665800000|2022-01-31 21:50:00|284.78|281.98|284.32|281.52|284.85|282.05|284.32|281.52|0
1643666100000|2022-01-31 21:55:00|284.45|281.65|285.13|282.33|285.17|282.37|284.32|281.52|0
1643666400000|2022-01-31 22:00:00|284.8|282|284.78|281.98|285.38|282.58|284.76|281.96|0
1643666700000|2022-01-31 22:05:00|284.71|281.91|284.65|281.85|284.78|281.98|284.55|281.75|0
1643667000000|2022-01-31 22:10:00|284.6|281.8|284.74|281.94|284.95|282.15|284.6|281.8|0
1643667300000|2022-01-31 22:15:00|284.76|281.96|284.87|282.07|284.87|282.07|284.76|281.96|0
1643667600000|2022-01-31 22:20:00|284.92|282.12|285.02|282.22|285.15|282.35|284.85|282.05|0
1643667900000|2022-01-31 22:25:00|284.81|282.01|285.11|282.31|285.11|282.31|284.79|281.99|0
1643668200000|2022-01-31 22:30:00|285.17|282.37|285.34|282.54|285.53|282.73|284.94|282.14|0
1643668500000|2022-01-31 22:35:00|285.54|282.74|286.23|283.43|286.23|283.43|285.41|282.61|0
1643668800000|2022-01-31 22:40:00|286.35|283.55|286.1|283.3|286.35|283.55|285.79|282.99|0
1643669100000|2022-01-31 22:45:00|286.04|283.24|286.06|283.26|286.37|283.57|285.98|283.18|0
1643669400000|2022-01-31 22:50:00|286.08|283.28|285.78|282.98|286.19|283.39|285.78|282.98|0
1643669700000|2022-01-31 22:55:00|285.74|282.94|285.54|282.74|285.78|282.98|285.48|282.68|0
1643670000000|2022-01-31 23:00:00|285.8|283|285.66|282.86|287.44|284.64|285.4|282.6|0
1643670300000|2022-01-31 23:05:00|285.6|282.8|287.3|284.5|287.56|284.76|284.88|282.08|0
1643670600000|2022-01-31 23:10:00|287.43|284.63|284.94|282.14|287.69|284.89|284.81|282.01|0
1643670900000|2022-01-31 23:15:00|285.07|282.27|285.26|282.46|286.12|283.32|285.07|282.27|0
1643671200000|2022-01-31 23:20:00|285.33|282.53|286.11|283.31|286.77|283.97|285.33|282.53|0
1643671500000|2022-01-31 23:25:00|286.24|283.44|285.2|282.4|287.03|284.23|284.8|282|0
1643671800000|2022-01-31 23:30:00|285.26|282.46|284.54|281.74|285.85|283.05|283.63|280.83|0
1643672100000|2022-01-31 23:35:00|284.21|281.41|285.58|282.78|285.72|282.92|284.15|281.35|0
1643672400000|2022-01-31 23:40:00|285.85|283.05|285.97|283.17|285.97|283.17|284.8|282|0
1643672700000|2022-01-31 23:45:00|285.84|283.04|285.84|283.04|285.97|283.17|285.58|282.78|0
1643673000000|2022-01-31 23:50:00|285.77|282.97|285.71|282.91|286.36|283.56|285.45|282.65|0
1643673300000|2022-01-31 23:55:00|285.77|282.97|285.84|283.04|286.1|283.3|285.31|282.51|0
1643673600000|2022-02-01 00:00:00|285.97|283.17|285.64|282.84|286.23|283.43|285.57|282.77|0
1643673900000|2022-02-01 00:05:00|285.77|282.97|285.18|282.38|286.23|283.43|285.05|282.25|0
1643674200000|2022-02-01 00:10:00|285.31|282.51|285.44|282.64|285.83|283.03|284.92|282.12|0
1643674500000|2022-02-01 00:15:00|285.31|282.51|285.44|282.64|286.35|283.55|285.3|282.5|0
1643674800000|2022-02-01 00:20:00|285.5|282.7|286.09|283.29|286.09|283.29|285.17|282.37|0
1643675100000|2022-02-01 00:25:00|285.96|283.16|285.95|283.15|286.22|283.42|285.69|282.89|0
1643675400000|2022-02-01 00:30:00|285.89|283.09|285.62|282.82|286.08|283.28|285.3|282.5|0
1643675700000|2022-02-01 00:35:00|285.69|282.89|285.69|282.89|286.08|283.28|285.3|282.5|0
1643676000000|2022-02-01 00:40:00|285.62|282.82|285.42|282.62|285.88|283.08|285.29|282.49|0
1643676300000|2022-02-01 00:45:00|285.55|282.75|286.66|283.86|286.99|284.19|285.55|282.75|0
1643676600000|2022-02-01 00:50:00|286.73|283.93|286.07|283.27|287.39|284.59|286.07|283.27|0
1643676900000|2022-02-01 00:55:00|286.34|283.54|286.46|283.66|286.73|283.93|286.2|283.4|0
1643677200000|2022-02-01 01:00:00|286.4|283.6|285.94|283.14|286.6|283.8|285.29|282.49|0
1643677500000|2022-02-01 01:05:00|286|283.2|285.02|282.22|286.07|283.27|285.02|282.22|0
1643677800000|2022-02-01 01:10:00|285.15|282.35|285.74|282.94|286|283.2|285.02|282.22|0
1643678100000|2022-02-01 01:15:00|285.67|282.87|285.93|283.13|286.2|283.4|285.54|282.74|0
1643678400000|2022-02-01 01:20:00|285.86|283.06|284.36|281.56|286.06|283.26|283.97|281.17|0
1643678700000|2022-02-01 01:25:00|284.23|281.43|283.71|280.91|284.36|281.56|282.67|279.87|0
1643679000000|2022-02-01 01:30:00|283.84|281.04|283.64|280.84|283.97|281.17|282.27|279.47|0
1643679300000|2022-02-01 01:35:00|283.84|281.04|283.7|280.9|283.96|281.16|283.05|280.25|0
1643679600000|2022-02-01 01:40:00|283.44|280.64|282.53|279.73|283.96|281.16|282.53|279.73|0
1643679900000|2022-02-01 01:45:00|282.59|279.79|281.75|278.95|282.92|280.12|280.71|277.91|0
1643680200000|2022-02-01 01:50:00|281.62|278.82|279.03|276.23|281.75|278.95|279.03|276.23|0
1643680500000|2022-02-01 01:55:00|278.9|276.1|279.8|277|279.93|277.13|278.9|276.1|0
1643680800000|2022-02-01 02:00:00|279.67|276.87|279.54|276.74|280.57|277.77|279.41|276.61|0
1643681100000|2022-02-01 02:05:00|279.67|276.87|279.41|276.61|279.8|277|278.5|275.7|0
1643681400000|2022-02-01 02:10:00|279.34|276.54|280.44|277.64|280.44|277.64|279.28|276.48|0
1643681700000|2022-02-01 02:15:00|280.31|277.51|280.96|278.16|281.48|278.68|280.31|277.51|0
1643682000000|2022-02-01 02:20:00|280.83|278.03|281.21|278.41|281.21|278.41|280.44|277.64|0
1643682300000|2022-02-01 02:25:00|281.27|278.47|281.34|278.54|281.92|279.12|281.21|278.41|0
1643682600000|2022-02-01 02:30:00|281.21|278.41|280.69|277.89|281.47|278.67|280.3|277.5|0
1643682900000|2022-02-01 02:35:00|280.56|277.76|281.79|278.99|281.92|279.12|279.4|276.6|0
1643683200000|2022-02-01 02:40:00|281.72|278.92|281.14|278.34|281.85|279.05|280.56|277.76|0
1643683500000|2022-02-01 02:45:00|280.94|278.14|281.59|278.79|281.59|278.79|280.49|277.69|0
1643683800000|2022-02-01 02:50:00|281.46|278.66|280.42|277.62|281.46|278.66|280.29|277.49|0
1643684100000|2022-02-01 02:55:00|280.29|277.49|280.94|278.14|280.94|278.14|280.16|277.36|0
1643684400000|2022-02-01 03:00:00|281.07|278.27|280.55|277.75|281.2|278.4|280.29|277.49|0
1643684700000|2022-02-01 03:05:00|280.61|277.81|280.54|277.74|281.32|278.52|280.42|277.62|0
1643685000000|2022-02-01 03:10:00|280.67|277.87|280.8|278|281.19|278.39|280.29|277.49|0
1643685300000|2022-02-01 03:15:00|280.93|278.13|281.45|278.65|281.45|278.65|280.67|277.87|0
1643685600000|2022-02-01 03:20:00|282.36|279.56|283.79|280.99|284.05|281.25|282.23|279.43|0
1643685900000|2022-02-01 03:25:00|283.66|280.86|282.74|279.94|284.57|281.77|282.09|279.29|0
1643686200000|2022-02-01 03:30:00|282.8|280|282.41|279.61|283.52|280.72|282.15|279.35|0
1643686500000|2022-02-01 03:35:00|282.48|279.68|282.87|280.07|283.13|280.33|281.31|278.51|0
1643686800000|2022-02-01 03:40:00|282.8|280|282.74|279.94|283|280.2|282.22|279.42|0
1643687100000|2022-02-01 03:45:00|282.8|280|282.99|280.19|283.19|280.39|282.67|279.87|0
1643687400000|2022-02-01 03:50:00|283.06|280.26|284.29|281.49|284.49|281.69|282.99|280.19|0
1643687700000|2022-02-01 03:55:00|284.42|281.62|284.94|282.14|285.08|282.28|284.16|281.36|0
1643688000000|2022-02-01 04:00:00|284.81|282.01|284.29|281.49|285.08|282.28|284.29|281.49|0
1643688300000|2022-02-01 04:05:00|284.16|281.36|283.38|280.58|284.68|281.88|283.25|280.45|0
1643688600000|2022-02-01 04:10:00|283.31|280.51|283.63|280.83|284.16|281.36|283.11|280.31|0
1643688900000|2022-02-01 04:15:00|283.7|280.9|284.61|281.81|284.81|282.01|283.63|280.83|0
1643689200000|2022-02-01 04:20:00|284.54|281.74|285.33|282.53|285.46|282.66|284.54|281.74|0
1643689500000|2022-02-01 04:25:00|285.46|282.66|284.99|282.19|285.46|282.66|284.67|281.87|0
1643689800000|2022-02-01 04:30:00|284.93|282.13|284.41|281.61|285.32|282.52|284.41|281.61|0
1643690100000|2022-02-01 04:35:00|284.28|281.48|284.54|281.74|284.93|282.13|284.14|281.34|0
1643690400000|2022-02-01 04:40:00|284.4|281.6|284.27|281.47|284.53|281.73|283.88|281.08|0
1643690700000|2022-02-01 04:45:00|284.2|281.4|283.49|280.69|284.27|281.47|283.49|280.69|0
1643691000000|2022-02-01 04:50:00|283.68|280.88|284.46|281.66|284.66|281.86|283.36|280.56|0
1643691300000|2022-02-01 04:55:00|284.4|281.6|286.82|284.02|286.82|284.02|283.81|281.01|0
1643691600000|2022-02-01 05:00:00|286.69|283.89|286.3|283.5|287.4|284.6|286.24|283.44|0
1643691900000|2022-02-01 05:05:00|286.37|283.57|285.06|282.26|286.37|283.57|285.06|282.26|0
1643692200000|2022-02-01 05:10:00|285.19|282.39|285.98|283.18|286.04|283.24|285.06|282.26|0
1643692500000|2022-02-01 05:15:00|285.85|283.05|285.58|282.78|286.04|283.24|285.58|282.78|0
1643692800000|2022-02-01 05:20:00|285.71|282.91|285.9|283.1|286.36|283.56|285.71|282.91|0
1643693100000|2022-02-01 05:25:00|285.97|283.17|285.64|282.84|285.97|283.17|285.58|282.78|0
1643693400000|2022-02-01 05:30:00|285.58|282.78|286.23|283.43|286.36|283.56|285.45|282.65|0
1643693700000|2022-02-01 05:35:00|286.36|283.56|286.23|283.43|286.36|283.56|285.71|282.91|0
1643694000000|2022-02-01 05:40:00|286.1|283.3|285.96|283.16|286.23|283.43|285.7|282.9|0
1643694300000|2022-02-01 05:45:00|285.83|283.03|285.89|283.09|286.35|283.55|285.83|283.03|0
1643694600000|2022-02-01 05:50:00|285.96|283.16|286.61|283.81|286.87|284.07|285.96|283.16|0
1643694900000|2022-02-01 05:55:00|286.48|283.68|287.27|284.47|287.66|284.86|286.48|283.68|0
1643695200000|2022-02-01 06:00:00|286.74|283.94|287.59|284.79|288.71|285.91|286.74|283.94|0
1643695500000|2022-02-01 06:05:00|287.66|284.86|287.39|284.59|287.79|284.99|287.26|284.46|0
1643695800000|2022-02-01 06:10:00|287.26|284.46|285.95|283.15|287.39|284.59|285.43|282.63|0
1643696100000|2022-02-01 06:15:00|286.08|283.28|285.55|282.75|286.21|283.41|284.97|282.17|0
1643696400000|2022-02-01 06:20:00|285.62|282.82|285.42|282.62|285.95|283.15|285.09|282.29|0
1643696700000|2022-02-01 06:25:00|285.48|282.68|285.29|282.49|286.07|283.27|285.29|282.49|0
1643697000000|2022-02-01 06:30:00|285.42|282.62|285.03|282.23|285.68|282.88|284.77|281.97|0
1643697300000|2022-02-01 06:35:00|285.16|282.36|286.2|283.4|286.2|283.4|284.89|282.09|0
1643697600000|2022-02-01 06:40:00|286.26|283.46|286.2|283.4|286.33|283.53|285.81|283.01|0
1643697900000|2022-02-01 06:45:00|286.13|283.33|285.93|283.13|286.39|283.59|285.8|283|0
1643698200000|2022-02-01 06:50:00|286|283.2|286.78|283.98|286.85|284.05|285.8|283|0
1643698500000|2022-02-01 06:55:00|286.85|284.05|286.98|284.18|287.11|284.31|286.19|283.39|0
1643698800000|2022-02-01 07:00:00|287.24|284.44|287.89|285.09|288.94|286.14|286.32|283.52|0
1643699100000|2022-02-01 07:05:00|287.76|284.96|289.4|286.6|289.47|286.67|287.76|284.96|0
1643699400000|2022-02-01 07:10:00|289.47|286.67|291.84|289.04|292.5|289.7|289.47|286.67|0
1643699700000|2022-02-01 07:15:00|291.71|288.91|292.37|289.57|292.63|289.83|291.44|288.64|0
1643700000000|2022-02-01 07:20:00|292.24|289.44|292.56|289.76|292.7|289.9|291.44|288.64|0
1643700300000|2022-02-01 07:25:00|292.37|289.57|292.1|289.3|292.96|290.16|291.84|289.04|0
1643700600000|2022-02-01 07:30:00|292.03|289.23|291.7|288.9|292.36|289.56|291.44|288.64|0
1643700900000|2022-02-01 07:35:00|291.83|289.03|291.7|288.9|292.03|289.23|291.43|288.63|0
1643701200000|2022-02-01 07:40:00|291.83|289.03|291.3|288.5|292.09|289.29|291.17|288.37|0
1643701500000|2022-02-01 07:45:00|291.43|288.63|292.09|289.29|292.68|289.88|290.11|287.31|0
1643701800000|2022-02-01 07:50:00|292.22|289.42|288.98|286.18|292.22|289.42|288.53|285.73|0
1643702100000|2022-02-01 07:55:00|289.12|286.32|289.84|287.04|289.97|287.17|288.92|286.12|0
1643702400000|2022-02-01 08:00:00|289.44|286.64|291.82|289.02|292.08|289.28|288|285.2|0
1643702700000|2022-02-01 08:05:00|291.75|289.35|295.26|292.86|295.33|292.93|291.02|288.62|0
1643703000000|2022-02-01 08:10:00|295.33|292.93|295.44|293.04|298.03|295.63|294.97|292.57|0
1643703300000|2022-02-01 08:15:00|295.51|293.11|293.75|291.35|295.97|293.57|292.55|290.15|0
1643703600000|2022-02-01 08:20:00|293.88|291.48|294.41|292.01|296.14|293.74|293.88|291.48|0
1643703900000|2022-02-01 08:25:00|294.28|291.88|294.14|291.74|295.21|292.81|292.81|290.41|0
1643704200000|2022-02-01 08:30:00|294.27|291.87|294.27|291.87|295.47|293.07|293.34|290.94|0
1643704500000|2022-02-01 08:35:00|293.94|291.54|292.81|290.41|294.67|292.27|292.54|290.14|0
1643704800000|2022-02-01 08:40:00|292.74|290.34|294.2|291.8|295.07|292.67|291.88|289.48|0
1643705100000|2022-02-01 08:45:00|294.27|291.87|293.47|291.07|294.46|292.06|293.07|290.67|0
1643705400000|2022-02-01 08:50:00|293.6|291.2|292.14|289.74|293.73|291.33|291.47|289.07|0
1643705700000|2022-02-01 08:55:00|292.67|290.27|293.46|291.06|294.06|291.66|291.6|289.2|0
1643706000000|2022-02-01 09:00:00|293.59|291.19|292.46|290.06|294.26|291.86|291.47|289.07|0
1643706300000|2022-02-01 09:05:00|292.53|290.13|291|288.6|292.66|290.26|290.6|288.2|0
1643706600000|2022-02-01 09:10:00|291.2|288.8|290.47|288.07|292.53|290.13|290.21|287.81|0
1643706900000|2022-02-01 09:15:00|290.34|287.94|290.33|287.93|291.59|289.19|289.87|287.47|0
1643707200000|2022-02-01 09:20:00|290.4|288|287.89|285.49|290.93|288.53|287.37|284.97|0
1643707500000|2022-02-01 09:25:00|287.56|285.16|283.18|280.78|288.55|286.15|283.18|280.78|0
1643707800000|2022-02-01 09:30:00|283.24|280.84|283.18|280.78|284.41|282.01|282.59|280.19|0
1643708100000|2022-02-01 09:35:00|283.44|281.04|284.35|281.95|286.05|283.65|283.31|280.91|0
1643708400000|2022-02-01 09:40:00|283.96|281.56|283.43|281.03|284.87|282.47|281.35|278.95|0
1643708700000|2022-02-01 09:45:00|283.5|281.1|280.96|278.56|284.35|281.95|279.98|277.58|0
1643709000000|2022-02-01 09:50:00|280.89|278.49|281.87|279.47|282.65|280.25|279.66|277.26|0
1643709300000|2022-02-01 09:55:00|281.74|279.34|284.34|281.94|285.32|282.92|281.74|279.34|0
1643709600000|2022-02-01 10:00:00|284.14|281.74|286.63|284.23|286.69|284.29|283.56|281.16|0
1643709900000|2022-02-01 10:05:00|286.56|284.16|286.95|284.55|287.61|285.21|286.17|283.77|0
1643710200000|2022-02-01 10:10:00|286.82|284.42|286.03|283.63|287.48|285.08|284.99|282.59|0
1643710500000|2022-02-01 10:15:00|286.17|283.77|284.85|282.45|287.08|284.68|284.33|281.93|0
1643710800000|2022-02-01 10:20:00|284.98|282.58|284.33|281.93|285.44|283.04|283.74|281.34|0
1643711100000|2022-02-01 10:25:00|284.52|282.12|285.37|282.97|285.9|283.5|284.52|282.12|0
1643711400000|2022-02-01 10:30:00|285.11|282.71|286.16|283.76|286.42|284.02|283.74|281.34|0
1643711700000|2022-02-01 10:35:00|286.09|283.69|287.99|285.59|288.12|285.72|285.69|283.29|0
1643712000000|2022-02-01 10:40:00|287.73|285.33|285.56|283.16|288.12|285.72|285.56|283.16|0
1643712300000|2022-02-01 10:45:00|285.76|283.36|284.84|282.44|286.15|283.75|284.84|282.44|0
1643712600000|2022-02-01 10:50:00|284.97|282.57|283.27|280.87|285.76|283.36|283.2|280.8|0
1643712900000|2022-02-01 10:55:00|283.4|281|283.66|281.26|284.64|282.24|282.23|279.83|0
1643713200000|2022-02-01 11:00:00|283.59|281.19|286.54|284.14|287.19|284.79|283.01|280.61|0
1643713500000|2022-02-01 11:05:00|286.67|284.27|289.17|286.77|289.36|286.96|286.67|284.27|0
1643713800000|2022-02-01 11:10:00|289.1|286.7|287.45|285.05|289.56|287.16|287.32|284.92|0
1643714100000|2022-02-01 11:15:00|287.98|285.58|285.48|283.08|288.64|286.24|285.35|282.95|0
1643714400000|2022-02-01 11:20:00|285.87|283.47|286.27|283.87|286.66|284.26|285.41|283.01|0
1643714700000|2022-02-01 11:25:00|286.13|283.73|285.21|282.81|286.26|283.86|284.04|281.64|0
1643715000000|2022-02-01 11:30:00|285.15|282.75|286.65|284.25|286.79|284.39|284.95|282.55|0
1643715300000|2022-02-01 11:35:00|286.79|284.39|285.4|283|287.24|284.84|285.4|283|0
1643715600000|2022-02-01 11:40:00|285.47|283.07|284.29|281.89|286.71|284.31|284.09|281.69|0
1643715900000|2022-02-01 11:45:00|284.16|281.76|285.34|282.94|285.6|283.2|283.77|281.37|0
1643716200000|2022-02-01 11:50:00|285.47|283.07|284.94|282.54|286.19|283.79|284.81|282.41|0
1643716500000|2022-02-01 11:55:00|285.07|282.67|284.55|282.15|285.73|283.33|284.22|281.82|0
1643716800000|2022-02-01 12:00:00|284.29|281.89|284.28|281.88|285.33|282.93|283.76|281.36|0
1643717100000|2022-02-01 12:05:00|284.41|282.01|285.07|282.67|285.72|283.32|283.89|281.49|0
1643717400000|2022-02-01 12:10:00|284.94|282.54|284.8|282.4|286.24|283.84|284.54|282.14|0
1643717700000|2022-02-01 12:15:00|284.86|282.46|284.67|282.27|285.85|283.45|283.76|281.36|0
1643718000000|2022-02-01 12:20:00|285.06|282.66|285.98|283.58|286.56|284.16|285.06|282.66|0
1643718300000|2022-02-01 12:25:00|285.71|283.31|287.42|285.02|287.42|285.02|285.45|283.05|0
1643718600000|2022-02-01 12:30:00|287.55|285.15|288.73|286.33|289|286.6|287.02|284.62|0
1643718900000|2022-02-01 12:35:00|288.86|286.46|288.86|286.46|289.52|287.12|287.94|285.54|0
1643719200000|2022-02-01 12:40:00|289.13|286.73|289.12|286.72|289.45|287.05|288.07|285.67|0
1643719500000|2022-02-01 12:45:00|288.99|286.59|289.38|286.98|289.65|287.25|287.8|285.4|0
1643719800000|2022-02-01 12:50:00|289.25|286.85|288.99|286.59|289.65|287.25|288.72|286.32|0
1643720100000|2022-02-01 12:55:00|289.12|286.72|288.46|286.06|290.11|287.71|287.99|285.59|0
1643720400000|2022-02-01 13:00:00|288.72|286.32|289.91|287.51|289.91|287.51|288.06|285.66|0
1643720700000|2022-02-01 13:05:00|290.04|287.64|290.3|287.9|290.83|288.43|288.98|286.58|0
1643721000000|2022-02-01 13:10:00|290.56|288.16|291.49|289.09|292.02|289.62|290.17|287.77|0
1643721300000|2022-02-01 13:15:00|291.36|288.96|291.88|289.48|292.28|289.88|291.36|288.96|0
1643721600000|2022-02-01 13:20:00|291.75|289.35|292.81|290.41|293.34|290.94|291.62|289.22|0
1643721900000|2022-02-01 13:25:00|292.68|290.28|292.08|289.68|293.21|290.81|291.48|289.08|0
1643722200000|2022-02-01 13:30:00|292.15|289.75|289.56|287.16|292.41|290.01|289.36|286.96|0
1643722500000|2022-02-01 13:35:00|289.63|287.23|290.95|288.55|291.08|288.68|288.84|286.44|0
1643722800000|2022-02-01 13:40:00|290.82|288.42|291.87|289.47|293.07|290.67|290.82|288.42|0
1643723100000|2022-02-01 13:45:00|292.01|289.61|292|289.6|292.54|290.14|291.08|288.68|0
1643723400000|2022-02-01 13:50:00|292.14|289.74|292.67|290.27|293.26|290.86|292|289.6|0
1643723700000|2022-02-01 13:55:00|292.6|290.2|293.59|291.19|293.86|291.46|292|289.6|0
1643724000000|2022-02-01 14:00:00|293.79|291.39|293.33|290.93|294.79|292.39|292.93|290.53|0
1643724300000|2022-02-01 14:05:00|293.39|290.99|293.06|290.66|293.59|291.19|292.92|290.52|0
1643724600000|2022-02-01 14:10:00|293.19|290.79|292.66|290.26|293.72|291.32|292.52|290.12|0
1643724900000|2022-02-01 14:15:00|292.79|290.39|292.12|289.72|292.79|290.39|291.46|289.06|0
1643725200000|2022-02-01 14:20:00|292.26|289.86|293.05|290.65|293.32|290.92|291.86|289.46|0
1643725500000|2022-02-01 14:25:00|293.18|290.78|294.91|292.51|295.18|292.78|293.18|290.78|0
1643725800000|2022-02-01 14:30:00|294.78|292.38|293.84|291.44|295.71|293.31|288.42|286.02|0
1643726100000|2022-02-01 14:35:00|294.38|291.98|293.58|291.18|296.11|293.71|291.38|288.98|0
1643726400000|2022-02-01 14:40:00|293.31|290.91|286.37|283.97|295.04|292.64|285|282.6|0
1643726700000|2022-02-01 14:45:00|286.31|283.91|288.28|285.88|289.2|286.8|283.95|281.55|0
1643727000000|2022-02-01 14:50:00|289.2|286.8|288.27|285.87|291.45|289.05|288.27|285.87|0
1643727300000|2022-02-01 14:55:00|288.01|285.61|289.52|287.12|290.38|287.98|286.3|283.9|0
1643727600000|2022-02-01 15:00:00|290.25|287.85|278.49|276.09|290.25|287.85|278.49|276.09|0
1643727900000|2022-02-01 15:05:00|278.81|276.41|279.07|276.67|280.89|278.49|271.69|269.29|0
1643728200000|2022-02-01 15:10:00|279.98|277.58|284.8|282.4|284.86|282.46|278.16|275.76|0
1643728500000|2022-02-01 15:15:00|284.86|282.46|281.4|279|284.99|282.59|280.5|278.1|0
1643728800000|2022-02-01 15:20:00|280.49|278.09|288.94|286.54|289.47|287.07|280.49|278.09|0
1643729100000|2022-02-01 15:25:00|289.2|286.8|284.34|281.94|290.98|288.58|284.34|281.94|0
1643729400000|2022-02-01 15:30:00|284.6|282.2|284.34|281.94|289.2|286.8|283.16|280.76|0
1643729700000|2022-02-01 15:35:00|284.73|282.33|285.25|282.85|288.01|285.61|282.12|279.72|0
1643730000000|2022-02-01 15:40:00|285.18|282.78|282.51|280.11|288.14|285.74|280.56|278.16|0
1643730300000|2022-02-01 15:45:00|281.99|279.59|281.99|279.59|282.7|280.3|279.91|277.51|0
1643730600000|2022-02-01 15:50:00|282.12|279.72|286.43|284.03|286.95|284.55|281.79|279.39|0
1643730900000|2022-02-01 15:55:00|287.15|284.75|290.91|288.51|291.04|288.64|287.15|284.75|0
1643731200000|2022-02-01 16:00:00|291.04|288.64|288.61|286.21|292.89|290.49|287.69|285.29|0
1643731500000|2022-02-01 16:05:00|288.74|286.34|292.32|289.92|292.45|290.05|287.82|285.42|0
1643731800000|2022-02-01 16:10:00|292.19|289.79|294.18|291.78|294.58|292.18|290.86|288.46|0
1643732100000|2022-02-01 16:15:00|294.58|292.18|292.58|290.18|294.58|292.18|291.92|289.52|0
1643732400000|2022-02-01 16:20:00|292.71|290.31|287.77|285.37|293.25|290.85|287.24|284.84|0
1643732700000|2022-02-01 16:25:00|288.03|285.63|288.95|286.55|290.15|287.75|286.71|284.31|0
1643733000000|2022-02-01 16:30:00|288.82|286.42|290.67|288.27|290.94|288.54|284.61|282.21|0
1643733300000|2022-02-01 16:35:00|290.74|288.34|289.35|286.95|291.73|289.33|288.16|285.76|0
1643733600000|2022-02-01 16:40:00|289.21|286.81|290.14|287.74|291.86|289.46|289.14|286.74|0
1643733900000|2022-02-01 16:45:00|290.27|287.87|291.46|289.06|293.59|291.19|290.14|287.74|0
1643734200000|2022-02-01 16:50:00|291.73|289.33|291.73|289.33|292.52|290.12|290.4|288|0
1643734500000|2022-02-01 16:55:00|292.26|289.86|293.32|290.92|294.92|292.52|291.46|289.06|0
1643734800000|2022-02-01 17:00:00|293.19|290.79|291.46|289.06|294.25|291.85|291.06|288.66|0
1643735100000|2022-02-01 17:05:00|291.85|289.45|291.05|288.65|292.65|290.25|290.53|288.13|0
1643735400000|2022-02-01 17:10:00|291.19|288.79|289.2|286.8|291.45|289.05|287.61|285.21|0
1643735700000|2022-02-01 17:15:00|289.33|286.93|290.92|288.52|291.58|289.18|289.2|286.8|0
1643736000000|2022-02-01 17:20:00|291.18|288.78|291.05|288.65|291.91|289.51|288.93|286.53|0
1643736300000|2022-02-01 17:25:00|290.52|288.12|290.12|287.72|291.45|289.05|287.34|284.94|0
1643736600000|2022-02-01 17:30:00|289.99|287.59|284.71|282.31|290.18|287.78|284.32|281.92|0
1643736900000|2022-02-01 17:35:00|285.24|282.84|286.94|284.54|288.13|285.73|285.1|282.7|0
1643737200000|2022-02-01 17:40:00|287.07|284.67|287.2|284.8|289.19|286.79|286.15|283.75|0
1643737500000|2022-02-01 17:45:00|287.34|284.94|286.15|283.75|288.13|285.73|285.1|282.7|0
1643737800000|2022-02-01 17:50:00|286.54|284.14|287.73|285.33|287.99|285.59|286.28|283.88|0
1643738100000|2022-02-01 17:55:00|287.99|285.59|291.83|289.43|291.96|289.56|287.99|285.59|0
1643738400000|2022-02-01 18:00:00|291.7|289.3|288.51|286.11|291.96|289.56|288.38|285.98|0
1643738700000|2022-02-01 18:05:00|288.78|286.38|287.72|285.32|289.17|286.77|287.19|284.79|0
1643739000000|2022-02-01 18:10:00|287.59|285.19|288.11|285.71|289.37|286.97|287.59|285.19|0
1643739300000|2022-02-01 18:15:00|287.85|285.45|288.84|286.44|289.57|287.17|287.45|285.05|0
1643739600000|2022-02-01 18:20:00|289.1|286.7|289.43|287.03|289.43|287.03|288.44|286.04|0
1643739900000|2022-02-01 18:25:00|289.3|286.9|291.29|288.89|291.42|289.02|288.9|286.5|0
1643740200000|2022-02-01 18:30:00|291.15|288.75|289.89|287.49|291.28|288.88|289.56|287.16|0
1643740500000|2022-02-01 18:35:00|290.02|287.62|291.01|288.61|291.41|289.01|287.71|285.31|0
1643740800000|2022-02-01 18:40:00|291.08|288.68|292.34|289.94|292.74|290.34|291.01|288.61|0
1643741100000|2022-02-01 18:45:00|292.08|289.68|292.21|289.81|293.01|290.61|291.41|289.01|0
1643741400000|2022-02-01 18:50:00|292.34|289.94|290.59|288.19|292.34|289.94|289.6|287.2|0
1643741700000|2022-02-01 18:55:00|290.4|288|290.39|287.99|290.4|288|287.61|285.21|0
1643742000000|2022-02-01 19:00:00|290.26|287.86|290.66|288.26|291.86|289.46|289.33|286.93|0
1643742300000|2022-02-01 19:05:00|290.52|288.12|290.85|288.45|291.12|288.72|289.86|287.46|0
1643742600000|2022-02-01 19:10:00|290.92|288.52|289.59|287.19|292.52|290.12|287.74|285.34|0
1643742900000|2022-02-01 19:15:00|289.72|287.32|288.66|286.26|290.79|288.39|288.4|286|0
1643743200000|2022-02-01 19:20:00|288.79|286.39|287.79|285.39|288.79|286.39|285.62|283.22|0
1643743500000|2022-02-01 19:25:00|287.73|285.33|288.72|286.32|288.92|286.52|286.34|283.94|0
1643743800000|2022-02-01 19:30:00|289.85|287.45|289.85|287.45|290.51|288.11|288.92|286.52|0
1643744100000|2022-02-01 19:35:00|290.11|287.71|289.31|286.91|290.38|287.98|287.26|284.86|0
1643744400000|2022-02-01 19:40:00|289.58|287.18|289.84|287.44|290.11|287.71|287.99|285.59|0
1643744700000|2022-02-01 19:45:00|289.97|287.57|289.64|287.24|291.17|288.77|288.91|286.51|0
1643745000000|2022-02-01 19:50:00|289.5|287.1|289.37|286.97|289.97|287.57|287.45|285.05|0
1643745300000|2022-02-01 19:55:00|289.44|287.04|290.37|287.97|290.77|288.37|288.38|285.98|0
1643745600000|2022-02-01 20:00:00|290.1|287.7|296.38|293.98|296.65|294.25|289.44|287.04|0
1643745900000|2022-02-01 20:05:00|295.84|293.44|298.16|295.76|300.68|298.28|294.9|292.5|0
1643746200000|2022-02-01 20:10:00|298.03|295.63|296.95|294.55|298.03|295.63|296.01|293.61|0
1643746500000|2022-02-01 20:15:00|297.08|294.68|297.22|294.82|297.49|295.09|295.6|293.2|0
1643746800000|2022-02-01 20:20:00|297.35|294.95|299.64|297.24|299.64|297.24|297.15|294.75|0
1643747100000|2022-02-01 20:25:00|299.51|297.11|300.72|298.32|301.47|299.07|297.89|295.49|0
1643747400000|2022-02-01 20:30:00|300.86|298.46|302.49|300.09|303.58|301.18|300.86|298.46|0
1643747700000|2022-02-01 20:35:00|302.35|299.95|298.56|296.16|303.17|300.77|298.29|295.89|0
1643748000000|2022-02-01 20:40:00|298.96|296.56|302.21|299.81|303.03|300.63|298.42|296.02|0
1643748300000|2022-02-01 20:45:00|302.62|300.22|305.75|303.35|305.89|303.49|301.94|299.54|0
1643748600000|2022-02-01 20:50:00|306.5|304.1|304.88|302.48|307.12|304.72|302.67|300.27|0
1643748900000|2022-02-01 20:55:00|304.95|302.55|302.07|299.67|305.36|302.96|302.07|299.67|0
1643749200000|2022-02-01 21:00:00|301.39|298.99|303.3|300.9|304.26|301.86|301.39|298.99|0
1643749500000|2022-02-01 21:05:00|303.44|301.04|303.98|301.58|305.22|302.82|302.75|300.35|0
1643749800000|2022-02-01 21:10:00|304.53|302.13|304.07|301.67|305.35|302.95|303.53|301.13|0
1643750100000|2022-02-01 21:15:00|304.68|301.88|305.92|303.12|306.47|303.67|304.68|301.88|0
1643750400000|2022-02-01 21:20:00|306.06|303.26|307.64|304.84|307.85|305.05|305.92|303.12|0
1643750700000|2022-02-01 21:25:00|307.57|304.77|309.23|306.43|309.23|306.43|307.36|304.56|0
1643751000000|2022-02-01 21:30:00|309.09|306.29|310.89|308.09|311.03|308.23|309.09|306.29|0
1643751300000|2022-02-01 21:35:00|311.03|308.23|311.16|308.36|312|309.2|310.89|308.09|0
1643751600000|2022-02-01 21:40:00|311.3|308.5|309.77|306.97|311.44|308.64|309.63|306.83|0
1643751900000|2022-02-01 21:45:00|309.91|307.11|309.22|306.42|309.91|307.11|309.22|306.42|0
1643752200000|2022-02-01 21:50:00|309.36|306.56|311.02|308.22|311.5|308.7|309.36|306.56|0
1643752500000|2022-02-01 21:55:00|311.16|308.36|309.28|306.48|311.3|308.5|309.28|306.48|0
1643752800000|2022-02-01 22:00:00|309.35|306.55|307.5|304.7|309.35|306.55|307.5|304.7|0
1643753100000|2022-02-01 22:05:00|307.39|304.59|308.21|305.41|308.21|305.41|307.39|304.59|0
1643753400000|2022-02-01 22:10:00|308.23|305.43|307.91|305.11|308.47|305.67|307.7|304.9|0
1643753700000|2022-02-01 22:15:00|307.8|305|307.33|304.53|307.8|305|307.3|304.5|0
1643754000000|2022-02-01 22:20:00|307.3|304.5|307|304.2|307.3|304.5|306.97|304.17|0
1643754300000|2022-02-01 22:25:00|307.21|304.41|307.27|304.47|307.34|304.54|307.21|304.41|0
1643754600000|2022-02-01 22:30:00|307.3|304.5|307.1|304.3|307.3|304.5|307.02|304.22|0
1643754900000|2022-02-01 22:35:00|307.04|304.24|307.4|304.6|307.44|304.64|307.04|304.24|0
1643755200000|2022-02-01 22:40:00|307.46|304.66|307.63|304.83|307.93|305.13|307.4|304.6|0
1643755500000|2022-02-01 22:45:00|307.61|304.81|308.17|305.37|308.17|305.37|307.61|304.81|0
1643755800000|2022-02-01 22:50:00|307.97|305.17|308.56|305.76|308.65|305.85|307.81|305.01|0
1643756100000|2022-02-01 22:55:00|308.61|305.81|309.7|306.9|310|307.2|308.61|305.81|0
1643756400000|2022-02-01 23:00:00|310.5|307.7|308.91|306.11|310.5|307.7|307.94|305.14|0
1643756700000|2022-02-01 23:05:00|308.77|305.97|308.63|305.83|310.15|307.35|307.94|305.14|0
1643757000000|2022-02-01 23:10:00|308.77|305.97|308.69|305.89|309.6|306.8|307.8|305|0
1643757300000|2022-02-01 23:15:00|308.63|305.83|309.18|306.38|309.59|306.79|308.63|305.83|0
1643757600000|2022-02-01 23:20:00|309.24|306.44|309.59|306.79|310.15|307.35|309.18|306.38|0
1643757900000|2022-02-01 23:25:00|309.52|306.72|310.42|307.62|310.56|307.76|309.45|306.65|0
1643758200000|2022-02-01 23:30:00|310.28|307.48|309.31|306.51|310.28|307.48|308.62|305.82|0
1643758500000|2022-02-01 23:35:00|309.24|306.44|310|307.2|310.14|307.34|308.76|305.96|0
1643758800000|2022-02-01 23:40:00|310.07|307.27|310.55|307.75|310.55|307.75|309.72|306.92|0
1643759100000|2022-02-01 23:45:00|310.41|307.61|309.72|306.92|310.41|307.61|309.58|306.78|0
1643759400000|2022-02-01 23:50:00|309.79|306.99|309.44|306.64|309.86|307.06|309.23|306.43|0
1643759700000|2022-02-01 23:55:00|309.37|306.57|309.99|307.19|310.13|307.33|309.3|306.5|0
1643760000000|2022-02-02 00:00:00|309.92|307.12|311.58|308.78|311.79|308.99|309.85|307.05|0
1643760300000|2022-02-02 00:05:00|311.52|308.72|311.79|308.99|311.79|308.99|311.03|308.23|0
1643760600000|2022-02-02 00:10:00|311.93|309.13|311.16|308.36|311.93|309.13|310.82|308.02|0
1643760900000|2022-02-02 00:15:00|310.96|308.16|312.48|309.68|312.9|310.1|310.68|307.88|0
1643761200000|2022-02-02 00:20:00|312.34|309.54|312.2|309.4|312.62|309.82|312.06|309.26|0
1643761500000|2022-02-02 00:25:00|312.27|309.47|312.9|310.1|312.9|310.1|311.78|308.98|0
1643761800000|2022-02-02 00:30:00|312.76|309.96|312.54|309.74|313.04|310.24|312.2|309.4|0
1643762100000|2022-02-02 00:35:00|312.48|309.68|312.06|309.26|312.62|309.82|312.06|309.26|0
1643762400000|2022-02-02 00:40:00|312.2|309.4|311.78|308.98|312.2|309.4|311.78|308.98|0
1643762700000|2022-02-02 00:45:00|311.92|309.12|312.33|309.53|312.61|309.81|311.92|309.12|0
1643763000000|2022-02-02 00:50:00|312.19|309.39|312.75|309.95|312.89|310.09|312.19|309.39|0
1643763300000|2022-02-02 00:55:00|312.61|309.81|312.6|309.8|312.88|310.08|312.33|309.53|0
1643763600000|2022-02-02 01:00:00|312.47|309.67|312.05|309.25|312.88|310.08|311.21|308.41|0
1643763900000|2022-02-02 01:05:00|312.18|309.38|313.36|310.56|313.72|310.92|312.18|309.38|0
1643764200000|2022-02-02 01:10:00|313.3|310.5|313.57|310.77|313.57|310.77|312.88|310.08|0
1643764500000|2022-02-02 01:15:00|313.16|310.36|312.32|309.52|313.16|310.36|311.48|308.68|0
1643764800000|2022-02-02 01:20:00|312.46|309.66|312.52|309.72|313.57|310.77|312.18|309.38|0
1643765100000|2022-02-02 01:25:00|312.45|309.65|312.17|309.37|312.59|309.79|312.03|309.23|0
1643765400000|2022-02-02 01:30:00|312.38|309.58|312.73|309.93|312.87|310.07|311.9|309.1|0
1643765700000|2022-02-02 01:35:00|312.87|310.07|312.45|309.65|313.01|310.21|312.03|309.23|0
1643766000000|2022-02-02 01:40:00|312.31|309.51|312.16|309.36|312.31|309.51|311.18|308.38|0
1643766300000|2022-02-02 01:45:00|312.02|309.22|311.6|308.8|312.16|309.36|311.46|308.66|0
1643766600000|2022-02-02 01:50:00|311.74|308.94|311.6|308.8|311.94|309.14|311.46|308.66|0
1643766900000|2022-02-02 01:55:00|311.73|308.93|311.87|309.07|312.01|309.21|311.45|308.65|0
1643767200000|2022-02-02 02:00:00|311.73|308.93|312.01|309.21|312.15|309.35|311.73|308.93|0
1643767500000|2022-02-02 02:05:00|312.08|309.28|312.07|309.27|312.15|309.35|311.59|308.79|0
1643767800000|2022-02-02 02:10:00|312.15|309.35|312|309.2|312.42|309.62|312|309.2|0
1643768100000|2022-02-02 02:15:00|312.07|309.27|311.86|309.06|312.56|309.76|311.72|308.92|0
1643768400000|2022-02-02 02:20:00|311.72|308.92|310.47|307.67|311.86|309.06|310.47|307.67|0
1643768700000|2022-02-02 02:25:00|310.61|307.81|311.16|308.36|311.3|308.5|310.47|307.67|0
1643769000000|2022-02-02 02:30:00|311.3|308.5|310.74|307.94|311.3|308.5|310.6|307.8|0
1643769300000|2022-02-02 02:35:00|310.67|307.87|310.6|307.8|310.88|308.08|310.46|307.66|0
1643769600000|2022-02-02 02:40:00|311.3|308.5|310.88|308.08|311.36|308.56|310.6|307.8|0
1643769900000|2022-02-02 02:45:00|310.81|308.01|310.6|307.8|310.88|308.08|310.46|307.66|0
1643770200000|2022-02-02 02:50:00|310.74|307.94|311.01|308.21|311.01|308.21|310.73|307.93|0
1643770500000|2022-02-02 02:55:00|310.87|308.07|311.01|308.21|311.01|308.21|310.73|307.93|0
1643770800000|2022-02-02 03:00:00|310.94|308.14|310.87|308.07|310.94|308.14|310.45|307.65|0
1643771100000|2022-02-02 03:05:00|311.01|308.21|310.87|308.07|311.01|308.21|310.73|307.93|0
1643771400000|2022-02-02 03:10:00|310.79|307.99|311|308.2|311.28|308.48|310.73|307.93|0
1643771700000|2022-02-02 03:15:00|311.14|308.34|310.72|307.92|311.28|308.48|310.58|307.78|0
1643772000000|2022-02-02 03:20:00|310.65|307.85|311.42|308.62|311.42|308.62|310.58|307.78|0
1643772300000|2022-02-02 03:25:00|311.28|308.48|311.28|308.48|311.56|308.76|311.28|308.48|0
1643772600000|2022-02-02 03:30:00|311.27|308.47|311.83|309.03|311.83|309.03|311.14|308.34|0
1643772900000|2022-02-02 03:35:00|311.69|308.89|311.55|308.75|312.04|309.24|311.55|308.75|0
1643773200000|2022-02-02 03:40:00|311.69|308.89|311.69|308.89|311.83|309.03|311.55|308.75|0
1643773500000|2022-02-02 03:45:00|311.61|308.81|311.27|308.47|311.82|309.02|311.13|308.33|0
1643773800000|2022-02-02 03:50:00|311.33|308.53|311.4|308.6|311.41|308.61|311.26|308.46|0
1643774100000|2022-02-02 03:55:00|311.33|308.53|311.82|309.02|311.82|309.02|311.26|308.46|0
1643774400000|2022-02-02 04:00:00|311.68|308.88|312.1|309.3|312.1|309.3|311.54|308.74|0
1643774700000|2022-02-02 04:05:00|312.02|309.22|312.09|309.29|312.23|309.43|311.95|309.15|0
1643775000000|2022-02-02 04:10:00|312.16|309.36|312.37|309.57|312.51|309.71|312.16|309.36|0
1643775300000|2022-02-02 04:15:00|312.51|309.71|312.57|309.77|312.79|309.99|312.51|309.71|0
1643775600000|2022-02-02 04:20:00|312.51|309.71|312.23|309.43|312.51|309.71|312.09|309.29|0
1643775900000|2022-02-02 04:25:00|312.29|309.49|312.08|309.28|312.36|309.56|312.08|309.28|0
1643776200000|2022-02-02 04:30:00|312.22|309.42|312.22|309.42|312.36|309.56|312.08|309.28|0
1643776500000|2022-02-02 04:35:00|312.36|309.56|312.22|309.42|312.78|309.98|312.22|309.42|0
1643776800000|2022-02-02 04:40:00|312.08|309.28|312.08|309.28|312.36|309.56|312.08|309.28|0
1643777100000|2022-02-02 04:45:00|312.22|309.42|312.08|309.28|312.22|309.42|311.66|308.86|0
1643777400000|2022-02-02 04:50:00|312.21|309.41|312.63|309.83|312.7|309.9|312.07|309.27|0
1643777700000|2022-02-02 04:55:00|312.77|309.97|312.63|309.83|312.91|310.11|312.49|309.69|0
1643778000000|2022-02-02 05:00:00|312.7|309.9|313.6|310.8|313.6|310.8|312.49|309.69|0
1643778300000|2022-02-02 05:05:00|313.46|310.66|313.32|310.52|313.74|310.94|313.04|310.24|0
1643778600000|2022-02-02 05:10:00|313.46|310.66|313.32|310.52|313.6|310.8|313.32|310.52|0
1643778900000|2022-02-02 05:15:00|313.25|310.45|313.32|310.52|313.32|310.52|312.9|310.1|0
1643779200000|2022-02-02 05:20:00|313.18|310.38|313.45|310.65|313.6|310.8|313.18|310.38|0
1643779500000|2022-02-02 05:25:00|313.59|310.79|313.73|310.93|313.87|311.07|313.52|310.72|0
1643779800000|2022-02-02 05:30:00|313.87|311.07|313.73|310.93|313.87|311.07|313.59|310.79|0
1643780100000|2022-02-02 05:35:00|313.66|310.86|313.87|311.07|313.87|311.07|313.59|310.79|0
1643780400000|2022-02-02 05:40:00|313.73|310.93|314.14|311.34|316.95|314.15|313.73|310.93|0
1643780700000|2022-02-02 05:45:00|314.28|311.48|314.7|311.9|314.7|311.9|314.21|311.41|0
1643781000000|2022-02-02 05:50:00|314.56|311.76|314.56|311.76|314.7|311.9|314.14|311.34|0
1643781300000|2022-02-02 05:55:00|314.7|311.9|314.9|312.1|315.12|312.32|314.56|311.76|0
1643781600000|2022-02-02 06:00:00|314.98|312.18|315.96|313.16|315.96|313.16|314.84|312.04|0
1643781900000|2022-02-02 06:05:00|316.24|313.44|315.95|313.15|316.8|314|315.95|313.15|0
1643782200000|2022-02-02 06:10:00|316.02|313.22|316.51|313.71|316.51|313.71|315.95|313.15|0
1643782500000|2022-02-02 06:15:00|316.37|313.57|316.37|313.57|316.44|313.64|316.09|313.29|0
1643782800000|2022-02-02 06:20:00|316.51|313.71|317|314.2|317|314.2|316.23|313.43|0
1643783100000|2022-02-02 06:25:00|316.86|314.06|317.21|314.41|317.21|314.41|316.65|313.85|0
1643783400000|2022-02-02 06:30:00|317.35|314.55|317.07|314.27|318.48|315.68|317.07|314.27|0
1643783700000|2022-02-02 06:35:00|316.93|314.13|316.29|313.49|316.93|314.13|315.94|313.14|0
1643784000000|2022-02-02 06:40:00|316.22|313.42|314.26|311.46|316.36|313.56|314.12|311.32|0
1643784300000|2022-02-02 06:45:00|314.12|311.32|313.98|311.18|314.26|311.46|313.7|310.9|0
1643784600000|2022-02-02 06:50:00|313.84|311.04|313.97|311.17|314.54|311.74|313.76|310.96|0
1643784900000|2022-02-02 06:55:00|313.83|311.03|314.46|311.66|314.53|311.73|313.14|310.34|0
1643785200000|2022-02-02 07:00:00|314.25|311.45|313.41|310.61|314.25|311.45|312.85|310.05|0
1643785500000|2022-02-02 07:05:00|313.13|310.33|313.55|310.75|314.53|311.73|312.99|310.19|0
1643785800000|2022-02-02 07:10:00|313.41|310.61|314.25|311.45|314.39|311.59|313.13|310.33|0
1643786100000|2022-02-02 07:15:00|314.31|311.51|314.94|312.14|314.94|312.14|314.1|311.3|0
1643786400000|2022-02-02 07:20:00|315.08|312.28|314.8|312|315.22|312.42|314.38|311.58|0
1643786700000|2022-02-02 07:25:00|314.87|312.07|315.78|312.98|316.06|313.26|314.38|311.58|0
1643787000000|2022-02-02 07:30:00|315.64|312.84|315.78|312.98|316.9|314.1|315.43|312.63|0
1643787300000|2022-02-02 07:35:00|315.84|313.04|314.09|311.29|315.92|313.12|313.88|311.08|0
1643787600000|2022-02-02 07:40:00|314.16|311.36|315.77|312.97|315.77|312.97|313.95|311.15|0
1643787900000|2022-02-02 07:45:00|315.49|312.69|313.39|310.59|315.49|312.69|313.18|310.38|0
1643788200000|2022-02-02 07:50:00|313.53|310.73|313.67|310.87|313.95|311.15|313.18|310.38|0
1643788500000|2022-02-02 07:55:00|313.53|310.73|313.53|310.73|313.95|311.15|313.39|310.59|0
1643788800000|2022-02-02 08:00:00|313.67|310.87|311.95|309.15|315.69|312.89|311.26|308.46|0
1643789100000|2022-02-02 08:05:00|311.34|308.94|313.01|310.61|313.71|311.31|310.92|308.52|0
1643789400000|2022-02-02 08:10:00|313.08|310.68|313.01|310.61|313.85|311.45|312.03|309.63|0
1643789700000|2022-02-02 08:15:00|312.87|310.47|311.33|308.93|313.15|310.75|311.05|308.65|0
1643790000000|2022-02-02 08:20:00|311.47|309.07|312.86|310.46|313.7|311.3|311.33|308.93|0
1643790300000|2022-02-02 08:25:00|312.79|310.39|312.09|309.69|313.84|311.44|312.02|309.62|0
1643790600000|2022-02-02 08:30:00|311.74|309.34|311.39|308.99|312.86|310.46|311.32|308.92|0
1643790900000|2022-02-02 08:35:00|311.46|309.06|310.41|308.01|312.44|310.04|310.41|308.01|0
1643791200000|2022-02-02 08:40:00|310.35|307.95|310.76|308.36|311.46|309.06|310.07|307.67|0
1643791500000|2022-02-02 08:45:00|310.9|308.5|309.37|306.97|311.32|308.92|309.37|306.97|0
1643791800000|2022-02-02 08:50:00|309.09|306.69|310.62|308.22|312.01|309.61|308.54|306.14|0
1643792100000|2022-02-02 08:55:00|309.71|307.31|310.48|308.08|310.62|308.22|309.57|307.17|0
1643792400000|2022-02-02 09:00:00|310.34|307.94|313.19|310.79|313.26|310.86|310.06|307.66|0
1643792700000|2022-02-02 09:05:00|313.26|310.86|314.31|311.91|315.36|312.96|313.19|310.79|0
1643793000000|2022-02-02 09:10:00|314.38|311.98|316.91|314.51|317.11|314.71|314.1|311.7|0
1643793300000|2022-02-02 09:15:00|316.77|314.37|315.64|313.24|317.33|314.93|315.64|313.24|0
1643793600000|2022-02-02 09:20:00|315.85|313.45|316.76|314.36|316.9|314.5|315.71|313.31|0
1643793900000|2022-02-02 09:25:00|316.83|314.43|315.21|312.81|317.18|314.78|314.79|312.39|0
1643794200000|2022-02-02 09:30:00|315.28|312.88|315.35|312.95|316.34|313.94|315.07|312.67|0
1643794500000|2022-02-02 09:35:00|315.21|312.81|316.47|314.07|316.61|314.21|314.51|312.11|0
1643794800000|2022-02-02 09:40:00|316.33|313.93|318.58|316.18|318.58|316.18|316.19|313.79|0
1643795100000|2022-02-02 09:45:00|318.44|316.04|319.85|317.45|319.85|317.45|317.6|315.2|0
1643795400000|2022-02-02 09:50:00|320.14|317.74|320.7|318.3|320.7|318.3|319.71|317.31|0
1643795700000|2022-02-02 09:55:00|320.63|318.23|320.77|318.37|321.55|319.15|320.42|318.02|0
1643796000000|2022-02-02 10:00:00|320.84|318.44|319.99|317.59|320.84|318.44|319.56|317.16|0
1643796300000|2022-02-02 10:05:00|320.7|318.3|318.71|316.31|320.84|318.44|318.57|316.17|0
1643796600000|2022-02-02 10:10:00|318.57|316.17|319.84|317.44|319.84|317.44|318.43|316.03|0
1643796900000|2022-02-02 10:15:00|319.98|317.58|319.42|317.02|320.41|318.01|318.99|316.59|0
1643797200000|2022-02-02 10:20:00|319.27|316.87|319.41|317.01|319.56|317.16|318.29|315.89|0
1643797500000|2022-02-02 10:25:00|319.13|316.73|319.27|316.87|319.7|317.3|318.71|316.31|0
1643797800000|2022-02-02 10:30:00|319.2|316.8|319.83|317.43|320.4|318|318.99|316.59|0
1643798100000|2022-02-02 10:35:00|319.69|317.29|320.11|317.71|320.68|318.28|318.84|316.44|0
1643798400000|2022-02-02 10:40:00|319.83|317.43|319.12|316.72|320.54|318.14|318.7|316.3|0
1643798700000|2022-02-02 10:45:00|319.26|316.86|317.99|315.59|319.26|316.86|317.78|315.38|0
1643799000000|2022-02-02 10:50:00|318.13|315.73|318.41|316.01|319.12|316.72|318.13|315.73|0
1643799300000|2022-02-02 10:55:00|318.27|315.87|318.13|315.73|318.55|316.15|317.42|315.02|0
1643799600000|2022-02-02 11:00:00|318.41|316.01|317.14|314.74|318.55|316.15|316.72|314.32|0
1643799900000|2022-02-02 11:05:00|317|314.6|316.57|314.17|317.14|314.74|315.73|313.33|0
1643800200000|2022-02-02 11:10:00|316.43|314.03|316.01|313.61|316.57|314.17|315.52|313.12|0
1643800500000|2022-02-02 11:15:00|316.15|313.75|315.87|313.47|316.43|314.03|315.45|313.05|0
1643800800000|2022-02-02 11:20:00|315.73|313.33|316.99|314.59|317.41|315.01|315.73|313.33|0
1643801100000|2022-02-02 11:25:00|316.85|314.45|316.85|314.45|317.27|314.87|316.43|314.03|0
1643801400000|2022-02-02 11:30:00|316.71|314.31|317.55|315.15|317.55|315.15|316.71|314.31|0
1643801700000|2022-02-02 11:35:00|317.41|315.01|317.26|314.86|317.83|315.43|317.12|314.72|0
1643802000000|2022-02-02 11:40:00|317.41|315.01|317.12|314.72|317.97|315.57|316.56|314.16|0
1643802300000|2022-02-02 11:45:00|317.26|314.86|318.03|315.63|318.39|315.99|317.26|314.86|0
1643802600000|2022-02-02 11:50:00|317.96|315.56|318.95|316.55|319.09|316.69|317.82|315.42|0
1643802900000|2022-02-02 11:55:00|318.81|316.41|318.67|316.27|318.95|316.55|318.24|315.84|0
1643803200000|2022-02-02 12:00:00|318.52|316.12|318.1|315.7|318.52|316.12|317.26|314.86|0
1643803500000|2022-02-02 12:05:00|317.96|315.56|318.8|316.4|318.94|316.54|317.39|314.99|0
1643803800000|2022-02-02 12:10:00|318.94|316.54|320.21|317.81|321.63|319.23|318.94|316.54|0
1643804100000|2022-02-02 12:15:00|320.36|317.96|321.35|318.95|321.77|319.37|320.21|317.81|0
1643804400000|2022-02-02 12:20:00|321.49|319.09|320.92|318.52|321.49|319.09|320.35|317.95|0
1643804700000|2022-02-02 12:25:00|321.06|318.66|321.17|318.77|321.88|319.48|320.35|317.95|0
1643805000000|2022-02-02 12:30:00|321.03|318.63|320.32|317.92|321.03|318.63|320.32|317.92|0
1643805300000|2022-02-02 12:35:00|320.18|317.78|319.47|317.07|320.88|318.48|319.47|317.07|0
1643805600000|2022-02-02 12:40:00|319.33|316.93|320.6|318.2|320.6|318.2|318.97|316.57|0
1643805900000|2022-02-02 12:45:00|320.46|318.06|321.3|318.9|321.73|319.33|320.31|317.91|0
1643806200000|2022-02-02 12:50:00|321.44|319.04|324.92|322.52|325.06|322.66|321.3|318.9|0
1643806500000|2022-02-02 12:55:00|324.78|322.38|326.34|323.94|326.91|324.51|324.78|322.38|0
1643806800000|2022-02-02 13:00:00|325.84|323.44|325.06|322.66|326.19|323.79|324.07|321.67|0
1643807100000|2022-02-02 13:05:00|325.2|322.8|324.77|322.37|325.62|323.22|324.35|321.95|0
1643807400000|2022-02-02 13:10:00|324.91|322.51|321.66|319.26|324.91|322.51|321.24|318.84|0
1643807700000|2022-02-02 13:15:00|321.38|318.98|320.24|317.84|322.08|319.68|320.24|317.84|0
1643808000000|2022-02-02 13:20:00|320.1|317.7|318.26|315.86|320.38|317.98|318.12|315.72|0
1643808300000|2022-02-02 13:25:00|318.12|315.72|318.68|316.28|318.83|316.43|317.62|315.22|0
1643808600000|2022-02-02 13:30:00|319.11|316.71|319.03|316.63|319.25|316.85|318.26|315.86|0
1643808900000|2022-02-02 13:35:00|318.96|316.56|318.75|316.35|320.44|318.04|318.4|316|0
1643809200000|2022-02-02 13:40:00|318.68|316.28|318.46|316.06|320.09|317.69|318.4|316|0
1643809500000|2022-02-02 13:45:00|318.54|316.14|319.66|317.26|319.87|317.47|318.39|315.99|0
1643809800000|2022-02-02 13:50:00|319.38|316.98|316.28|313.88|319.38|316.98|316|313.6|0
1643810100000|2022-02-02 13:55:00|316.14|313.74|315.44|313.04|316.28|313.88|314.87|312.47|0
1643810400000|2022-02-02 14:00:00|315.15|312.75|315.85|313.45|316.14|313.74|314.45|312.05|0
1643810700000|2022-02-02 14:05:00|315.92|313.52|315.71|313.31|316.27|313.87|314.8|312.4|0
1643811000000|2022-02-02 14:10:00|315.85|313.45|313.15|310.75|315.85|313.45|312.16|309.76|0
1643811300000|2022-02-02 14:15:00|313.29|310.89|313.08|310.68|314.69|312.29|311.75|309.35|0
1643811600000|2022-02-02 14:20:00|312.45|310.05|313.85|311.45|313.85|311.45|312.03|309.63|0
1643811900000|2022-02-02 14:25:00|313.71|311.31|312.37|309.97|314.69|312.29|311.89|309.49|0
1643812200000|2022-02-02 14:30:00|312.59|310.19|312.09|309.69|312.87|310.47|310.07|307.67|0
1643812500000|2022-02-02 14:35:00|312.44|310.04|315.95|313.55|317.5|315.1|312.09|309.69|0
1643812800000|2022-02-02 14:40:00|316.09|313.69|309.65|307.25|316.79|314.39|307.43|305.03|0
1643813100000|2022-02-02 14:45:00|310.21|307.81|305.22|302.82|310.76|308.36|305.22|302.82|0
1643813400000|2022-02-02 14:50:00|304.67|302.27|309.14|306.74|310.95|308.55|304.66|302.26|0
1643813700000|2022-02-02 14:55:00|309.56|307.16|308.81|306.41|310.95|308.55|305.69|303.29|0
1643814000000|2022-02-02 15:00:00|309.23|306.83|312.99|310.59|316.24|313.84|309.23|306.83|0
1643814300000|2022-02-02 15:05:00|312.71|310.31|315.1|312.7|316.36|313.96|311.31|308.91|0
1643814600000|2022-02-02 15:10:00|314.96|312.56|310.01|307.61|316.92|314.52|309.94|307.54|0
1643814900000|2022-02-02 15:15:00|310.49|308.09|310.91|308.51|311.89|309.49|306.33|303.93|0
1643815200000|2022-02-02 15:20:00|310.77|308.37|307.17|304.77|312.58|310.18|307.17|304.77|0
1643815500000|2022-02-02 15:25:00|307.3|304.9|306.47|304.07|308.83|306.43|304.96|302.56|0
1643815800000|2022-02-02 15:30:00|306.61|304.21|305.09|302.69|308.96|306.56|304.82|302.42|0
1643816100000|2022-02-02 15:35:00|305.23|302.83|311.62|309.22|312.03|309.63|302.48|300.08|0
1643816400000|2022-02-02 15:40:00|312.31|309.91|314.12|311.72|314.68|312.28|308.43|306.03|0
1643816700000|2022-02-02 15:45:00|314.19|311.79|314.96|312.56|316.92|314.52|312.17|309.77|0
1643817000000|2022-02-02 15:50:00|315.1|312.7|310.92|308.52|315.58|313.18|308.7|306.3|0
1643817300000|2022-02-02 15:55:00|310.64|308.24|313.14|310.74|313.48|311.08|310.5|308.1|0
1643817600000|2022-02-02 16:00:00|312.86|310.46|309.8|307.4|314.11|311.71|308.42|306.02|0
1643817900000|2022-02-02 16:05:00|309.53|307.13|306.21|303.81|310.91|308.51|305.94|303.54|0
1643818200000|2022-02-02 16:10:00|306.14|303.74|303.4|301|308.48|306.08|303.4|301|0
1643818500000|2022-02-02 16:15:00|303.81|301.41|305.86|303.46|306.97|304.57|302.44|300.04|0
1643818800000|2022-02-02 16:20:00|306|303.6|307.79|305.39|309.31|306.91|306|303.6|0
1643819100000|2022-02-02 16:25:00|308.41|306.01|309.03|306.63|310.55|308.15|307.79|305.39|0
1643819400000|2022-02-02 16:30:00|308.2|305.8|307.1|304.7|308.48|306.08|305.59|303.19|0
1643819700000|2022-02-02 16:35:00|306.96|304.56|304.07|301.67|308.06|305.66|303.12|300.72|0
1643820000000|2022-02-02 16:40:00|304.48|302.08|307.23|304.83|308.12|305.72|303.8|301.4|0
1643820300000|2022-02-02 16:45:00|306.95|304.55|308.05|305.65|310.68|308.28|305.78|303.38|0
1643820600000|2022-02-02 16:50:00|308.12|305.72|310.26|307.86|311.23|308.83|307.78|305.38|0
1643820900000|2022-02-02 16:55:00|309.99|307.59|311.78|309.38|311.79|309.39|309.15|306.75|0
1643821200000|2022-02-02 17:00:00|311.65|309.25|310.67|308.27|312.06|309.66|309.43|307.03|0
1643821500000|2022-02-02 17:05:00|311.09|308.69|316.8|314.4|317.22|314.82|311.09|308.69|0
1643821800000|2022-02-02 17:10:00|316.94|314.54|316.86|314.46|317.36|314.96|315.26|312.86|0
1643822100000|2022-02-02 17:15:00|316.94|314.54|314.07|311.67|318.62|316.22|312.75|310.35|0
1643822400000|2022-02-02 17:20:00|314.14|311.74|314.14|311.74|315.68|313.28|313.72|311.32|0
1643822700000|2022-02-02 17:25:00|313.72|311.32|313.86|311.46|315.25|312.85|313.44|311.04|0
1643823000000|2022-02-02 17:30:00|313.72|311.32|314.83|312.43|314.97|312.57|311.91|309.51|0
1643823300000|2022-02-02 17:35:00|314.69|312.29|316.93|314.53|316.93|314.53|313.99|311.59|0
1643823600000|2022-02-02 17:40:00|316.51|314.11|317.48|315.08|317.48|315.08|315.67|313.27|0
1643823900000|2022-02-02 17:45:00|317.34|314.94|320.01|317.61|321.99|319.59|317.34|314.94|0
1643824200000|2022-02-02 17:50:00|320.08|317.68|320.43|318.03|320.57|318.17|319.03|316.63|0
1643824500000|2022-02-02 17:55:00|320.57|318.17|323.4|321|323.4|321|319.59|317.19|0
1643824800000|2022-02-02 18:00:00|323.11|320.71|320.85|318.45|323.39|320.99|320.85|318.45|0
1643825100000|2022-02-02 18:05:00|321.13|318.73|319.58|317.18|321.84|319.44|319.58|317.18|0
1643825400000|2022-02-02 18:10:00|319.86|317.46|319.58|317.18|320|317.6|317.89|315.49|0
1643825700000|2022-02-02 18:15:00|319.72|317.32|319.22|316.82|321.69|319.29|318.45|316.05|0
1643826000000|2022-02-02 18:20:00|319.44|317.04|317.47|315.07|320|317.6|317.05|314.65|0
1643826300000|2022-02-02 18:25:00|317.61|315.21|316.76|314.36|318.45|316.05|314.53|312.13|0
1643826600000|2022-02-02 18:30:00|316.41|314.01|318.65|316.25|318.87|316.47|316.2|313.8|0
1643826900000|2022-02-02 18:35:00|318.59|316.19|321.12|318.72|321.12|318.72|318.59|316.19|0
1643827200000|2022-02-02 18:40:00|320.9|318.5|320.83|318.43|322.25|319.85|319.42|317.02|0
1643827500000|2022-02-02 18:45:00|320.55|318.15|318.16|315.76|321.68|319.28|318.16|315.76|0
1643827800000|2022-02-02 18:50:00|318.58|316.18|319|316.6|319.63|317.23|317.38|314.98|0
1643828100000|2022-02-02 18:55:00|319.42|317.02|319.98|317.58|320.69|318.29|318.58|316.18|0
1643828400000|2022-02-02 19:00:00|320.12|317.72|322.66|320.26|323.08|320.68|319.56|317.16|0
1643828700000|2022-02-02 19:05:00|322.8|320.4|321.1|318.7|323.08|320.68|319.98|317.58|0
1643829000000|2022-02-02 19:10:00|321.25|318.85|318.99|316.59|322.58|320.18|318.57|316.17|0
1643829300000|2022-02-02 19:15:00|319.41|317.01|320.54|318.14|321.38|318.98|316.74|314.34|0
1643829600000|2022-02-02 19:20:00|320.39|317.99|317.79|315.39|320.54|318.14|317.44|315.04|0
1643829900000|2022-02-02 19:25:00|318|315.6|320.41|318.01|320.97|318.57|315.9|313.5|0
1643830200000|2022-02-02 19:30:00|320.69|318.29|324.78|322.38|325.07|322.67|320.4|318|0
1643830500000|2022-02-02 19:35:00|324.64|322.24|323.22|320.82|325.35|322.95|321.81|319.41|0
1643830800000|2022-02-02 19:40:00|323.51|321.11|325.77|323.37|327.05|324.65|323.51|321.11|0
1643831100000|2022-02-02 19:45:00|325.92|323.52|327.34|324.94|328.05|325.65|324.5|322.1|0
1643831400000|2022-02-02 19:50:00|327.48|325.08|327.76|325.36|328.62|326.22|326.2|323.8|0
1643831700000|2022-02-02 19:55:00|327.62|325.22|324.63|322.23|327.62|325.22|324.49|322.09|0
1643832000000|2022-02-02 20:00:00|324.77|322.37|326.76|324.36|327.9|325.5|322.37|319.97|0
1643832300000|2022-02-02 20:05:00|326.48|324.08|324.91|322.51|327.04|324.64|324.49|322.09|0
1643832600000|2022-02-02 20:10:00|324.98|322.58|325.05|322.65|326.19|323.79|323.78|321.38|0
1643832900000|2022-02-02 20:15:00|325.33|322.93|329.75|327.35|330.18|327.78|324.48|322.08|0
1643833200000|2022-02-02 20:20:00|330.04|327.64|328.32|325.92|330.32|327.92|327.67|325.27|0
1643833500000|2022-02-02 20:25:00|328.39|325.99|326.75|324.35|330.03|327.63|324.9|322.5|0
1643833800000|2022-02-02 20:30:00|326.82|324.42|328.6|326.2|328.6|326.2|325.25|322.85|0
1643834100000|2022-02-02 20:35:00|328.74|326.34|326.89|324.49|329.31|326.91|325.75|323.35|0
1643834400000|2022-02-02 20:40:00|326.81|324.41|328.6|326.2|328.6|326.2|326.32|323.92|0
1643834700000|2022-02-02 20:45:00|328.38|325.98|329.31|326.91|330.17|327.77|327.6|325.2|0
1643835000000|2022-02-02 20:50:00|329.45|327.05|328.45|326.05|329.45|327.05|323.9|321.5|0
1643835300000|2022-02-02 20:55:00|328.31|325.91|325.74|323.34|330.74|328.34|325.46|323.06|0
1643835600000|2022-02-02 21:00:00|325.46|323.06|323.61|321.21|327.31|324.91|323.19|320.79|0
1643835900000|2022-02-02 21:05:00|323.54|321.14|311.98|309.58|324.18|321.78|311.36|308.96|0
1643836200000|2022-02-02 21:10:00|310.53|308.13|308.87|306.47|311.08|308.68|306.67|304.27|0
1643836500000|2022-02-02 21:15:00|309.48|306.68|308.45|305.65|311.35|308.55|307.83|305.03|0
1643836800000|2022-02-02 21:20:00|308.1|305.3|307.83|305.03|308.52|305.72|306.04|303.24|0
1643837100000|2022-02-02 21:25:00|307.69|304.89|308.65|305.85|309.07|306.27|307.28|304.48|0
1643837400000|2022-02-02 21:30:00|308.58|305.78|308.92|306.12|310.17|307.37|307.89|305.09|0
1643837700000|2022-02-02 21:35:00|309.06|306.26|308.99|306.19|310.44|307.64|308.65|305.85|0
1643838000000|2022-02-02 21:40:00|309.06|306.26|309.95|307.15|310.02|307.22|308.51|305.71|0
1643838300000|2022-02-02 21:45:00|309.81|307.01|308.5|305.7|309.89|307.09|308.23|305.43|0
1643838600000|2022-02-02 21:50:00|308.64|305.84|309.47|306.67|310.3|307.5|308.23|305.43|0
1643838900000|2022-02-02 21:55:00|309.33|306.53|310.64|307.84|310.77|307.97|309.33|306.53|0
1643839200000|2022-02-02 22:00:00|310.51|307.71|309.86|307.06|310.81|308.01|309.86|307.06|0
1643839500000|2022-02-02 22:05:00|309.84|307.04|310.24|307.44|310.34|307.54|309.84|307.04|0
1643839800000|2022-02-02 22:10:00|310.16|307.36|309.89|307.09|310.47|307.67|309.89|307.09|0
1643840100000|2022-02-02 22:15:00|309.88|307.08|308.87|306.07|309.89|307.09|308.87|306.07|0
1643840400000|2022-02-02 22:20:00|308.89|306.09|308.89|306.09|309.01|306.21|308.79|305.99|0
1643840700000|2022-02-02 22:25:00|308.93|306.13|309.55|306.75|309.77|306.97|308.91|306.11|0
1643841000000|2022-02-02 22:30:00|309.39|306.59|309.66|306.86|309.67|306.87|309.39|306.59|0
1643841300000|2022-02-02 22:35:00|309.65|306.85|308.97|306.17|309.66|306.86|308.96|306.16|0
1643841600000|2022-02-02 22:40:00|308.96|306.16|308.95|306.15|308.97|306.17|308.95|306.15|0
1643841900000|2022-02-02 22:45:00|308.97|306.17|308.62|305.82|309.07|306.27|308.62|305.82|0
1643842200000|2022-02-02 22:50:00|308.76|305.96|308.16|305.36|308.76|305.96|308.06|305.26|0
1643842500000|2022-02-02 22:55:00|308.17|305.37|308.23|305.43|308.5|305.7|307.65|304.85|0
1643842800000|2022-02-02 23:00:00|308.54|305.74|308.47|305.67|310.27|307.47|308.33|305.53|0
1643843100000|2022-02-02 23:05:00|308.61|305.81|307.23|304.43|309.16|306.36|307.23|304.43|0
1643843400000|2022-02-02 23:10:00|307.37|304.57|306.68|303.88|307.5|304.7|306.54|303.74|0
1643843700000|2022-02-02 23:15:00|306.82|304.02|306.26|303.46|307.78|304.98|306.26|303.46|0
1643844000000|2022-02-02 23:20:00|306.4|303.6|306.67|303.87|306.95|304.15|305.99|303.19|0
1643844300000|2022-02-02 23:25:00|306.54|303.74|306.12|303.32|306.54|303.74|305.99|303.19|0
1643844600000|2022-02-02 23:30:00|306.26|303.46|304.89|302.09|306.26|303.46|304.48|301.68|0
1643844900000|2022-02-02 23:35:00|305.02|302.22|302.84|300.04|305.3|302.5|302.84|300.04|0
1643845200000|2022-02-02 23:40:00|302.97|300.17|301.47|298.67|302.97|300.17|301.34|298.54|0
1643845500000|2022-02-02 23:45:00|301.34|298.54|300.72|297.92|301.95|299.15|300.66|297.86|0
1643845800000|2022-02-02 23:50:00|300.66|297.86|301.47|298.67|301.61|298.81|300.52|297.72|0
1643846100000|2022-02-02 23:55:00|301.33|298.53|300.99|298.19|301.88|299.08|300.52|297.72|0
1643846400000|2022-02-03 00:00:00|300.92|298.12|302.83|300.03|303.1|300.3|300.79|297.99|0
1643846700000|2022-02-03 00:05:00|302.75|299.95|300.92|298.12|302.83|300.03|300.51|297.71|0
1643847000000|2022-02-03 00:10:00|301.05|298.25|302.68|299.88|302.82|300.02|300.85|298.05|0
1643847300000|2022-02-03 00:15:00|302.89|300.09|303.16|300.36|304.73|301.93|302.68|299.88|0
1643847600000|2022-02-03 00:20:00|303.23|300.43|304.05|301.25|304.05|301.25|303.09|300.29|0
1643847900000|2022-02-03 00:25:00|303.97|301.17|303.29|300.49|303.97|301.17|302.54|299.74|0
1643848200000|2022-02-03 00:30:00|303.22|300.42|302.2|299.4|304.11|301.31|302.2|299.4|0
1643848500000|2022-02-03 00:35:00|302.27|299.47|301.86|299.06|303.63|300.83|301.45|298.65|0
1643848800000|2022-02-03 00:40:00|301.99|299.19|302.54|299.74|303.22|300.42|301.99|299.19|0
1643849100000|2022-02-03 00:45:00|302.67|299.87|302.26|299.46|303.35|300.55|301.85|299.05|0
1643849400000|2022-02-03 00:50:00|301.99|299.19|302.67|299.87|302.94|300.14|301.99|299.19|0
1643849700000|2022-02-03 00:55:00|302.73|299.93|301.44|298.64|302.94|300.14|301.17|298.37|0
1643850000000|2022-02-03 01:00:00|301.58|298.78|302.8|300|303.35|300.55|301.3|298.5|0
1643850300000|2022-02-03 01:05:00|302.94|300.14|300.48|297.68|303.27|300.47|300.48|297.68|0
1643850600000|2022-02-03 01:10:00|300.76|297.96|301.43|298.63|302.39|299.59|300.76|297.96|0
1643850900000|2022-02-03 01:15:00|301.3|298.5|300.21|297.41|301.91|299.11|300|297.2|0
1643851200000|2022-02-03 01:20:00|300.07|297.27|300.75|297.95|301.57|298.77|300.07|297.27|0
1643851500000|2022-02-03 01:25:00|300.88|298.08|300.88|298.08|301.43|298.63|300.4|297.6|0
1643851800000|2022-02-03 01:30:00|300.81|298.01|301.58|298.78|301.92|299.12|300.75|297.95|0
1643852100000|2022-02-03 01:35:00|301.65|298.85|302.94|300.14|303.08|300.28|301.45|298.65|0
1643852400000|2022-02-03 01:40:00|302.81|300.01|303.08|300.28|303.21|300.41|302.33|299.53|0
1643852700000|2022-02-03 01:45:00|303.01|300.21|301.58|298.78|303.08|300.28|301.31|298.51|0
1643853000000|2022-02-03 01:50:00|301.64|298.84|301.3|298.5|301.91|299.11|301.3|298.5|0
1643853300000|2022-02-03 01:55:00|301.37|298.57|300.62|297.82|301.44|298.64|300.22|297.42|0
1643853600000|2022-02-03 02:00:00|300.49|297.69|300.08|297.28|300.69|297.89|300.08|297.28|0
1643853900000|2022-02-03 02:05:00|300.21|297.41|300.48|297.68|300.48|297.68|299.27|296.47|0
1643854200000|2022-02-03 02:10:00|300.62|297.82|300.27|297.47|301.03|298.23|300.07|297.27|0
1643854500000|2022-02-03 02:15:00|300.35|297.55|300.34|297.54|300.75|297.95|300.21|297.41|0
1643854800000|2022-02-03 02:20:00|300.41|297.61|300.34|297.54|300.48|297.68|299.94|297.14|0
1643855100000|2022-02-03 02:25:00|300.21|297.41|300.88|298.08|301.29|298.49|300.21|297.41|0
1643855400000|2022-02-03 02:30:00|301.02|298.22|300.47|297.67|301.02|298.22|300.47|297.67|0
1643855700000|2022-02-03 02:35:00|300.61|297.81|301.01|298.21|301.01|298.21|300.34|297.54|0
1643856000000|2022-02-03 02:40:00|301.15|298.35|301.69|298.89|301.69|298.89|301.01|298.21|0
1643856300000|2022-02-03 02:45:00|301.83|299.03|302.5|299.7|302.71|299.91|301.83|299.03|0
1643856600000|2022-02-03 02:50:00|302.37|299.57|302.37|299.57|302.64|299.84|302.23|299.43|0
1643856900000|2022-02-03 02:55:00|302.36|299.56|302.23|299.43|302.64|299.84|302.23|299.43|0
1643857200000|2022-02-03 03:00:00|302.36|299.56|302.5|299.7|302.63|299.83|302.23|299.43|0
1643857500000|2022-02-03 03:05:00|302.63|299.83|304.13|301.33|304.13|301.33|302.63|299.83|0
1643857800000|2022-02-03 03:10:00|304.27|301.47|303.31|300.51|304.27|301.47|303.31|300.51|0
1643858100000|2022-02-03 03:15:00|303.37|300.57|303.31|300.51|303.58|300.78|303.03|300.23|0
1643858400000|2022-02-03 03:20:00|303.37|300.57|303.17|300.37|303.58|300.78|302.9|300.1|0
1643858700000|2022-02-03 03:25:00|303.03|300.23|303.3|300.5|303.58|300.78|303.03|300.23|0
1643859000000|2022-02-03 03:30:00|303.23|300.43|302.35|299.55|303.23|300.43|302.21|299.41|0
1643859300000|2022-02-03 03:35:00|302.21|299.41|302.75|299.95|302.75|299.95|302.21|299.41|0
1643859600000|2022-02-03 03:40:00|302.89|300.09|301.93|299.13|302.89|300.09|301.93|299.13|0
1643859900000|2022-02-03 03:45:00|302|299.2|302.2|299.4|302.41|299.61|301.93|299.13|0
1643860200000|2022-02-03 03:50:00|302.34|299.54|303.02|300.22|303.16|300.36|301.93|299.13|0
1643860500000|2022-02-03 03:55:00|303.16|300.36|304.11|301.31|304.52|301.72|302.47|299.67|0
1643860800000|2022-02-03 04:00:00|303.97|301.17|303.83|301.03|304.52|301.72|303.83|301.03|0
1643861100000|2022-02-03 04:05:00|303.97|301.17|303.83|301.03|303.97|301.17|303.83|301.03|0
1643861400000|2022-02-03 04:10:00|303.97|301.17|304.17|301.37|304.24|301.44|303.83|301.03|0
1643861700000|2022-02-03 04:15:00|304.24|301.44|304.1|301.3|304.37|301.57|303.83|301.03|0
1643862000000|2022-02-03 04:20:00|303.96|301.16|303.82|301.02|303.96|301.16|303.82|301.02|0
1643862300000|2022-02-03 04:25:00|303.89|301.09|303.55|300.75|304.1|301.3|303.55|300.75|0
1643862600000|2022-02-03 04:30:00|303.82|301.02|303.68|300.88|303.82|301.02|303.55|300.75|0
1643862900000|2022-02-03 04:35:00|303.55|300.75|303.95|301.15|303.95|301.15|303.54|300.74|0
1643863200000|2022-02-03 04:40:00|303.82|301.02|304.5|301.7|304.63|301.83|303.82|301.02|0
1643863500000|2022-02-03 04:45:00|304.63|301.83|304.09|301.29|304.63|301.83|304.09|301.29|0
1643863800000|2022-02-03 04:50:00|304.22|301.42|304.36|301.56|304.49|301.69|304.08|301.28|0
1643864100000|2022-02-03 04:55:00|304.22|301.42|304.08|301.28|304.36|301.56|304.08|301.28|0
1643864400000|2022-02-03 05:00:00|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643864700000|2022-02-03 05:05:00|304.01|301.21|304.21|301.41|304.35|301.55|303.94|301.14|0
1643865000000|2022-02-03 05:10:00|304.35|301.55|304.21|301.41|304.9|302.1|304.08|301.28|0
1643865300000|2022-02-03 05:15:00|304.14|301.34|304.35|301.55|304.48|301.68|304.07|301.27|0
1643865600000|2022-02-03 05:20:00|304.34|301.54|304.82|302.02|304.89|302.09|304.34|301.54|0
1643865900000|2022-02-03 05:25:00|304.75|301.95|304.34|301.54|304.89|302.09|304.34|301.54|0
1643866200000|2022-02-03 05:30:00|304.48|301.68|304.34|301.54|304.61|301.81|304.34|301.54|0
1643866500000|2022-02-03 05:35:00|304.47|301.67|304.61|301.81|304.75|301.95|304.34|301.54|0
1643866800000|2022-02-03 05:40:00|304.47|301.67|304.33|301.53|304.61|301.81|304.33|301.53|0
1643867100000|2022-02-03 05:45:00|304.47|301.67|304.47|301.67|304.61|301.81|304.33|301.53|0
1643867400000|2022-02-03 05:50:00|304.33|301.53|304.33|301.53|304.47|301.67|304.06|301.26|0
1643867700000|2022-02-03 05:55:00|304.19|301.39|303.92|301.12|304.19|301.39|303.24|300.44|0
1643868000000|2022-02-03 06:00:00|303.78|300.98|303.37|300.57|304.05|301.25|302.96|300.16|0
1643868300000|2022-02-03 06:05:00|303.51|300.71|303.37|300.57|303.51|300.71|302.69|299.89|0
1643868600000|2022-02-03 06:10:00|303.5|300.7|303.64|300.84|303.78|300.98|303.37|300.57|0
1643868900000|2022-02-03 06:15:00|303.77|300.97|303.09|300.29|303.77|300.97|303.09|300.29|0
1643869200000|2022-02-03 06:20:00|303.16|300.36|302.95|300.15|303.16|300.36|302.54|299.74|0
1643869500000|2022-02-03 06:25:00|302.75|299.95|302.54|299.74|302.95|300.15|302.27|299.47|0
1643869800000|2022-02-03 06:30:00|302.68|299.88|303.08|300.28|303.49|300.69|302.27|299.47|0
1643870100000|2022-02-03 06:35:00|302.95|300.15|302.4|299.6|302.95|300.15|301.92|299.12|0
1643870400000|2022-02-03 06:40:00|302.54|299.74|302.53|299.73|302.87|300.07|302.4|299.6|0
1643870700000|2022-02-03 06:45:00|302.6|299.8|302.33|299.53|302.74|299.94|301.99|299.19|0
1643871000000|2022-02-03 06:50:00|302.26|299.46|303|300.2|303.08|300.28|302.26|299.46|0
1643871300000|2022-02-03 06:55:00|303.08|300.28|302.39|299.59|303.35|300.55|302.39|299.59|0
1643871600000|2022-02-03 07:00:00|302.53|299.73|303.75|300.95|303.89|301.09|301.85|299.05|0
1643871900000|2022-02-03 07:05:00|303.82|301.02|303.68|300.88|304.43|301.63|303.61|300.81|0
1643872200000|2022-02-03 07:10:00|303.48|300.68|304.84|302.04|305.39|302.59|303.48|300.68|0
1643872500000|2022-02-03 07:15:00|304.98|302.18|304.84|302.04|305.45|302.65|304.7|301.9|0
1643872800000|2022-02-03 07:20:00|304.98|302.18|304.95|302.15|305.97|303.17|304.43|301.63|0
1643873100000|2022-02-03 07:25:00|305.02|302.22|304.88|302.08|305.7|302.9|304.74|301.94|0
1643873400000|2022-02-03 07:30:00|305.08|302.28|305.28|302.48|305.56|302.76|304.6|301.8|0
1643873700000|2022-02-03 07:35:00|305.56|302.76|305.97|303.17|306.38|303.58|305.28|302.48|0
1643874000000|2022-02-03 07:40:00|306.03|303.23|306.71|303.91|306.71|303.91|305.28|302.48|0
1643874300000|2022-02-03 07:45:00|306.65|303.85|307.19|304.39|307.88|305.08|306.65|303.85|0
1643874600000|2022-02-03 07:50:00|307.33|304.53|308.01|305.21|308.01|305.21|306.64|303.84|0
1643874900000|2022-02-03 07:55:00|308.42|305.62|308.7|305.9|309.11|306.31|308.42|305.62|0
1643875200000|2022-02-03 08:00:00|308.83|306.03|308.76|305.96|309.66|306.86|307.25|304.45|0
1643875500000|2022-02-03 08:05:00|308.49|306.09|306.85|304.45|309.32|306.92|306.71|304.31|0
1643875800000|2022-02-03 08:10:00|306.71|304.31|306.98|304.58|307.67|305.27|306.16|303.76|0
1643876100000|2022-02-03 08:15:00|306.84|304.44|307.39|304.99|309.73|307.33|306.43|304.03|0
1643876400000|2022-02-03 08:20:00|307.18|304.78|306.57|304.17|307.39|304.99|305.55|303.15|0
1643876700000|2022-02-03 08:25:00|306.85|304.45|306.02|303.62|307.81|305.41|305.62|303.22|0
1643877000000|2022-02-03 08:30:00|305.89|303.49|306.84|304.44|307.53|305.13|305.89|303.49|0
1643877300000|2022-02-03 08:35:00|306.77|304.37|306.63|304.23|306.98|304.58|305.75|303.35|0
1643877600000|2022-02-03 08:40:00|306.7|304.3|306.43|304.03|307.52|305.12|305.88|303.48|0
1643877900000|2022-02-03 08:45:00|306.29|303.89|307.15|304.75|308.24|305.84|304.74|302.34|0
1643878200000|2022-02-03 08:50:00|307.21|304.81|307.42|305.02|307.9|305.5|307.15|304.75|0
1643878500000|2022-02-03 08:55:00|307.48|305.08|308.1|305.7|308.51|306.11|307.28|304.88|0
1643878800000|2022-02-03 09:00:00|307.89|305.49|306.52|304.12|308.65|306.25|306.18|303.78|0
1643879100000|2022-02-03 09:05:00|306.59|304.19|305.97|303.57|306.73|304.33|305.5|303.1|0
1643879400000|2022-02-03 09:10:00|306.04|303.64|307|304.6|307.27|304.87|305.5|303.1|0
1643879700000|2022-02-03 09:15:00|306.93|304.53|307.95|305.55|308.23|305.83|306.45|304.05|0
1643880000000|2022-02-03 09:20:00|308.09|305.69|307.82|305.42|308.37|305.97|306.86|304.46|0
1643880300000|2022-02-03 09:25:00|307.95|305.55|306.03|303.63|307.95|305.55|305.9|303.5|0
1643880600000|2022-02-03 09:30:00|305.96|303.56|306.03|303.63|306.58|304.18|305.96|303.56|0
1643880900000|2022-02-03 09:35:00|305.9|303.5|304.94|302.54|305.9|303.5|304.39|301.99|0
1643881200000|2022-02-03 09:40:00|304.8|302.4|302.62|300.22|304.8|302.4|301.54|299.14|0
1643881500000|2022-02-03 09:45:00|302.49|300.09|303.91|301.51|304.53|302.13|302.49|300.09|0
1643881800000|2022-02-03 09:50:00|303.84|301.44|301.94|299.54|304.52|302.12|301.94|299.54|0
1643882100000|2022-02-03 09:55:00|301.67|299.27|300.85|298.45|302.21|299.81|300.04|297.64|0
1643882400000|2022-02-03 10:00:00|300.72|298.32|301.66|299.26|301.66|299.26|300.04|297.64|0
1643882700000|2022-02-03 10:05:00|301.53|299.13|302.75|300.35|303.29|300.89|301.26|298.86|0
1643883000000|2022-02-03 10:10:00|302.88|300.48|302.47|300.07|303.83|301.43|302.07|299.67|0
1643883300000|2022-02-03 10:15:00|302.61|300.21|303.69|301.29|303.83|301.43|302.54|300.14|0
1643883600000|2022-02-03 10:20:00|303.83|301.43|301.66|299.26|304.1|301.7|301.52|299.12|0
1643883900000|2022-02-03 10:25:00|301.52|299.12|301.92|299.52|303.15|300.75|301.25|298.85|0
1643884200000|2022-02-03 10:30:00|301.79|299.39|302.6|300.2|302.87|300.47|301.79|299.39|0
1643884500000|2022-02-03 10:35:00|302.8|300.4|301.78|299.38|302.8|300.4|301.11|298.71|0
1643884800000|2022-02-03 10:40:00|301.65|299.25|301.92|299.52|302.19|299.79|301.24|298.84|0
1643885100000|2022-02-03 10:45:00|301.98|299.58|301.24|298.84|302.32|299.92|301.1|298.7|0
1643885400000|2022-02-03 10:50:00|301.17|298.77|300.42|298.02|301.37|298.97|300.29|297.89|0
1643885700000|2022-02-03 10:55:00|300.29|297.89|300.42|298.02|300.69|298.29|299.21|296.81|0
1643886000000|2022-02-03 11:00:00|300.56|298.16|300.69|298.29|301.5|299.1|299.07|296.67|0
1643886300000|2022-02-03 11:05:00|300.75|298.35|302.45|300.05|303.26|300.86|300.69|298.29|0
1643886600000|2022-02-03 11:10:00|302.65|300.25|300.55|298.15|302.65|300.25|300.55|298.15|0
1643886900000|2022-02-03 11:15:00|300.41|298.01|300.61|298.21|301.69|299.29|297.47|295.07|0
1643887200000|2022-02-03 11:20:00|300.74|298.34|299.8|297.4|300.74|298.34|299.66|297.26|0
1643887500000|2022-02-03 11:25:00|299.86|297.46|300.47|298.07|300.87|298.47|299.26|296.86|0
1643887800000|2022-02-03 11:30:00|300.53|298.13|299.66|297.26|300.74|298.34|299.25|296.85|0
1643888100000|2022-02-03 11:35:00|299.52|297.12|299.79|297.39|300.46|298.06|299.39|296.99|0
1643888400000|2022-02-03 11:40:00|299.85|297.45|301.41|299.01|301.54|299.14|299.79|297.39|0
1643888700000|2022-02-03 11:45:00|301.54|299.14|302.08|299.68|302.21|299.81|301|298.6|0
1643889000000|2022-02-03 11:50:00|302.01|299.61|302.75|300.35|303.02|300.62|301.81|299.41|0
1643889300000|2022-02-03 11:55:00|302.68|300.28|303.97|301.57|304.11|301.71|302.62|300.22|0
1643889600000|2022-02-03 12:00:00|303.7|301.3|300.86|298.46|304.24|301.84|300.86|298.46|0
1643889900000|2022-02-03 12:05:00|300.79|298.39|302.2|299.8|302.34|299.94|300.59|298.19|0
1643890200000|2022-02-03 12:10:00|302.07|299.67|303.69|301.29|303.83|301.43|302|299.6|0
1643890500000|2022-02-03 12:15:00|303.29|300.89|305.51|303.11|305.64|303.24|303.06|300.66|0
1643890800000|2022-02-03 12:20:00|305.44|303.04|304.55|302.15|305.64|303.24|304.42|302.02|0
1643891100000|2022-02-03 12:25:00|304.42|302.02|304.96|302.56|305.1|302.7|303.2|300.8|0
1643891400000|2022-02-03 12:30:00|305.02|302.62|305.96|303.56|306.37|303.97|304.55|302.15|0
1643891700000|2022-02-03 12:35:00|305.89|303.49|310.32|307.92|310.59|308.19|305.48|303.08|0
1643892000000|2022-02-03 12:40:00|310.66|308.26|308.68|306.28|310.93|308.53|308.4|306|0
1643892300000|2022-02-03 12:45:00|308.74|306.34|308.68|306.28|309.97|307.57|308.27|305.87|0
1643892600000|2022-02-03 12:50:00|308.67|306.27|310.45|308.05|311.55|309.15|308.4|306|0
1643892900000|2022-02-03 12:55:00|310.04|307.64|308.94|306.54|310.04|307.64|308.26|305.86|0
1643893200000|2022-02-03 13:00:00|308.53|306.13|307.85|305.45|308.81|306.41|305.81|303.41|0
1643893500000|2022-02-03 13:05:00|307.99|305.59|306.05|303.65|308.46|306.06|305.92|303.52|0
1643893800000|2022-02-03 13:10:00|305.78|303.38|304.56|302.16|306.33|303.93|303.74|301.34|0
1643894100000|2022-02-03 13:15:00|304.69|302.29|306.19|303.79|306.59|304.19|304.56|302.16|0
1643894400000|2022-02-03 13:20:00|305.78|303.38|305.57|303.17|306.59|304.19|304.69|302.29|0
1643894700000|2022-02-03 13:25:00|305.5|303.1|304.61|302.21|306.45|304.05|304.48|302.08|0
1643895000000|2022-02-03 13:30:00|305.16|302.76|305.23|302.83|306.93|304.53|304.55|302.15|0
1643895300000|2022-02-03 13:35:00|305.16|302.76|303.73|301.33|305.91|303.51|302.92|300.52|0
1643895600000|2022-02-03 13:40:00|303.66|301.26|299.41|297.01|304.95|302.55|299.14|296.74|0
1643895900000|2022-02-03 13:45:00|299.54|297.14|297.13|294.73|300.62|298.22|296.99|294.59|0
1643896200000|2022-02-03 13:50:00|297.06|294.66|296.32|293.92|297.66|295.26|295.65|293.25|0
1643896500000|2022-02-03 13:55:00|296.59|294.19|293.4|291|297.26|294.86|293.4|291|0
1643896800000|2022-02-03 14:00:00|293.26|290.86|292.33|289.93|293.8|291.4|291.4|289|0
1643897100000|2022-02-03 14:05:00|292.46|290.06|297.91|295.51|298.44|296.04|291.8|289.4|0
1643897400000|2022-02-03 14:10:00|297.97|295.57|297.5|295.1|298.44|296.04|296.84|294.44|0
1643897700000|2022-02-03 14:15:00|297.23|294.83|296.43|294.03|298.04|295.64|296.36|293.96|0
1643898000000|2022-02-03 14:20:00|296.56|294.16|296.89|294.49|297.9|295.5|295.76|293.36|0
1643898300000|2022-02-03 14:25:00|296.96|294.56|296.69|294.29|298.1|295.7|295.29|292.89|0
1643898600000|2022-02-03 14:30:00|296.83|294.43|293.76|291.36|299.3|296.9|292.03|289.63|0
1643898900000|2022-02-03 14:35:00|294.56|292.16|300.8|298.4|302.6|300.2|293.89|291.49|0
1643899200000|2022-02-03 14:40:00|300.47|298.07|297.54|295.14|301.52|299.12|296|293.6|0
1643899500000|2022-02-03 14:45:00|297.41|295.01|292.46|290.06|297.41|295.01|292.46|290.06|0
1643899800000|2022-02-03 14:50:00|292.73|290.33|292.35|289.95|296.33|293.93|291.34|288.94|0
1643900100000|2022-02-03 14:55:00|292.22|289.82|292.68|290.28|295.42|293.02|291.43|289.03|0
1643900400000|2022-02-03 15:00:00|292.75|290.35|295.34|292.94|297.95|295.55|291.69|289.29|0
1643900700000|2022-02-03 15:05:00|295.41|293.01|296.48|294.08|299.83|297.43|292.94|290.54|0
1643901000000|2022-02-03 15:10:00|297.68|295.28|300.3|297.9|300.5|298.1|295.14|292.74|0
1643901300000|2022-02-03 15:15:00|300.16|297.76|301.57|299.17|304.52|302.12|299.07|296.67|0
1643901600000|2022-02-03 15:20:00|301.84|299.44|299.54|297.14|305.1|302.7|299.27|296.87|0
1643901900000|2022-02-03 15:25:00|299.95|297.55|303.6|301.2|303.6|301.2|299.47|297.07|0
1643902200000|2022-02-03 15:30:00|303.33|300.93|302.24|299.84|305.64|303.24|300.75|298.35|0
1643902500000|2022-02-03 15:35:00|302.38|299.98|303.05|300.65|304|301.6|300.75|298.35|0
1643902800000|2022-02-03 15:40:00|302.64|300.24|302.78|300.38|305.23|302.83|302.24|299.84|0
1643903100000|2022-02-03 15:45:00|303.32|300.92|298.65|296.25|303.86|301.46|298.25|295.85|0
1643903400000|2022-02-03 15:50:00|298.99|296.59|301.83|299.43|302.23|299.83|298.99|296.59|0
1643903700000|2022-02-03 15:55:00|301.89|299.49|296.25|293.85|303.59|301.19|294.71|292.31|0
1643904000000|2022-02-03 16:00:00|296.39|293.99|295.17|292.77|296.66|294.26|292.75|290.35|0
1643904300000|2022-02-03 16:05:00|295.24|292.84|298.07|295.67|299.5|297.1|295.04|292.64|0
1643904600000|2022-02-03 16:10:00|297.6|295.2|301.49|299.09|302.44|300.04|297.06|294.66|0
1643904900000|2022-02-03 16:15:00|301.63|299.23|300.4|298|301.9|299.5|299.72|297.32|0
1643905200000|2022-02-03 16:20:00|300.67|298.27|295.53|293.13|300.67|298.27|295.06|292.66|0
1643905500000|2022-02-03 16:25:00|295.67|293.27|294.59|292.19|297.01|294.61|292.71|290.31|0
1643905800000|2022-02-03 16:30:00|294.86|292.46|292.71|290.31|295.8|293.4|292.31|289.91|0
1643906100000|2022-02-03 16:35:00|292.58|290.18|292.57|290.17|294.59|292.19|291.83|289.43|0
1643906400000|2022-02-03 16:40:00|292.7|290.3|292.97|290.57|293.43|291.03|291.1|288.7|0
1643906700000|2022-02-03 16:45:00|292.83|290.43|293.17|290.77|294.5|292.1|292.16|289.76|0
1643907000000|2022-02-03 16:50:00|293.23|290.83|293.63|291.23|296.51|294.11|292.9|290.5|0
1643907300000|2022-02-03 16:55:00|293.7|291.3|290.31|287.91|295.1|292.7|290.31|287.91|0
1643907600000|2022-02-03 17:00:00|290.5|288.1|287.11|284.71|292.41|290.01|286.71|284.31|0
1643907900000|2022-02-03 17:05:00|287.24|284.84|289.22|286.82|289.35|286.95|286.84|284.44|0
1643908200000|2022-02-03 17:10:00|288.69|286.29|292.6|290.2|292.73|290.33|287.83|285.43|0
1643908500000|2022-02-03 17:15:00|292.47|290.07|287.44|285.04|292.47|290.07|287.44|285.04|0
1643908800000|2022-02-03 17:20:00|286.65|284.25|291.27|288.87|291.53|289.13|286.65|284.25|0
1643909100000|2022-02-03 17:25:00|291.67|289.27|291.27|288.87|292.46|290.06|290.47|288.07|0
1643909400000|2022-02-03 17:30:00|290.87|288.47|290.47|288.07|292.33|289.93|288.49|286.09|0
1643909700000|2022-02-03 17:35:00|290.66|288.26|292.32|289.92|293.65|291.25|290.47|288.07|0
1643910000000|2022-02-03 17:40:00|292.46|290.06|289.67|287.27|293.45|291.05|289.67|287.27|0
1643910300000|2022-02-03 17:45:00|289.14|286.74|287.82|285.42|290.53|288.13|286.51|284.11|0
1643910600000|2022-02-03 17:50:00|288.09|285.69|288.28|285.88|289.6|287.2|287.69|285.29|0
1643910900000|2022-02-03 17:55:00|288.15|285.75|290.33|287.93|290.72|288.32|287.29|284.89|0
1643911200000|2022-02-03 18:00:00|290.06|287.66|287.42|285.02|290.06|287.66|286.89|284.49|0
1643911500000|2022-02-03 18:05:00|287.29|284.89|286.63|284.23|289.53|287.13|286.5|284.1|0
1643911800000|2022-02-03 18:10:00|285.84|283.44|288.21|285.81|288.41|286.01|285.56|283.16|0
1643912100000|2022-02-03 18:15:00|288.41|286.01|288.93|286.53|290.26|287.86|287.94|285.54|0
1643912400000|2022-02-03 18:20:00|288.86|286.46|291.98|289.58|292.7|290.3|288.47|286.07|0
1643912700000|2022-02-03 18:25:00|292.11|289.71|290.65|288.25|292.37|289.97|290.05|287.65|0
1643913000000|2022-02-03 18:30:00|290.78|288.38|292.64|290.24|294.1|291.7|290.38|287.98|0
1643913300000|2022-02-03 18:35:00|292.5|290.1|290.38|287.98|292.57|290.17|289.19|286.79|0
1643913600000|2022-02-03 18:40:00|290.64|288.24|290.24|287.84|291.44|289.04|289.91|287.51|0
1643913900000|2022-02-03 18:45:00|290.77|288.37|291.7|289.3|292.36|289.96|290.24|287.84|0
1643914200000|2022-02-03 18:50:00|291.63|289.23|289.71|287.31|291.83|289.43|289.18|286.78|0
1643914500000|2022-02-03 18:55:00|289.97|287.57|290.24|287.84|291.03|288.63|288.92|286.52|0
1643914800000|2022-02-03 19:00:00|290.1|287.7|292.09|289.69|292.89|290.49|289.18|286.78|0
1643915100000|2022-02-03 19:05:00|292.02|289.62|292.15|289.75|293.42|291.02|291.29|288.89|0
1643915400000|2022-02-03 19:10:00|292.09|289.69|290.29|287.89|292.75|290.35|289.97|287.57|0
1643915700000|2022-02-03 19:15:00|290.63|288.23|291.42|289.02|292.15|289.75|290.56|288.16|0
1643916000000|2022-02-03 19:20:00|291.29|288.89|290.62|288.22|292.22|289.82|290.09|287.69|0
1643916300000|2022-02-03 19:25:00|290.49|288.09|287.98|285.58|291.02|288.62|286.66|284.26|0
1643916600000|2022-02-03 19:30:00|287.91|285.51|288.59|286.19|289.25|286.85|285.48|283.08|0
1643916900000|2022-02-03 19:35:00|289.12|286.72|285.05|282.65|289.38|286.98|284.52|282.12|0
1643917200000|2022-02-03 19:40:00|284.92|282.52|280.75|278.35|284.92|282.52|280.49|278.09|0
1643917500000|2022-02-03 19:45:00|281.14|278.74|281.57|279.17|282.8|280.4|279.97|277.57|0
1643917800000|2022-02-03 19:50:00|281.5|279.1|282.08|279.68|282.47|280.07|281.05|278.65|0
1643918100000|2022-02-03 19:55:00|282.21|279.81|283.12|280.72|284.29|281.89|281.82|279.42|0
1643918400000|2022-02-03 20:00:00|283.25|280.85|280.52|278.12|284.68|282.28|279.62|277.22|0
1643918700000|2022-02-03 20:05:00|280.78|278.38|280.78|278.38|282.73|280.33|280.26|277.86|0
1643919000000|2022-02-03 20:10:00|280.65|278.25|283.63|281.23|283.89|281.49|280.39|277.99|0
1643919300000|2022-02-03 20:15:00|283.5|281.1|284.97|282.57|286.37|283.97|283.4|281|0
1643919600000|2022-02-03 20:20:00|284.71|282.31|284.71|282.31|287.46|285.06|284.58|282.18|0
1643919900000|2022-02-03 20:25:00|284.58|282.18|283.72|281.32|284.71|282.31|282.1|279.7|0
1643920200000|2022-02-03 20:30:00|283.53|281.13|277.56|275.16|283.53|281.13|277.56|275.16|0
1643920500000|2022-02-03 20:35:00|277.3|274.9|277.11|274.71|278.85|276.45|275.76|273.36|0
1643920800000|2022-02-03 20:40:00|276.92|274.52|277.82|275.42|279.75|277.35|276.4|274|0
1643921100000|2022-02-03 20:45:00|277.04|274.64|274.6|272.2|277.04|274.64|273.58|271.18|0
1643921400000|2022-02-03 20:50:00|274.47|272.07|269.76|267.36|274.47|272.07|269.12|266.72|0
1643921700000|2022-02-03 20:55:00|270.64|268.24|272.4|270|277.42|275.02|270.52|268.12|0
1643922000000|2022-02-03 21:00:00|273.04|270.64|294.99|292.59|294.99|292.59|273.04|270.64|0
1643922300000|2022-02-03 21:05:00|294.93|292.53|288.24|285.84|296.05|293.65|286.86|284.46|0
1643922600000|2022-02-03 21:10:00|288.63|286.23|290.41|288.01|290.61|288.21|286.86|284.46|0
1643922900000|2022-02-03 21:15:00|290.15|287.35|299.12|296.32|299.58|296.78|289.75|286.95|0
1643923200000|2022-02-03 21:20:00|299.18|296.38|297.64|294.84|299.52|296.72|297.38|294.58|0
1643923500000|2022-02-03 21:25:00|297.38|294.58|298.24|295.44|298.71|295.91|296.31|293.51|0
1643923800000|2022-02-03 21:30:00|298.18|295.38|298.31|295.51|299.78|296.98|298.04|295.24|0
1643924100000|2022-02-03 21:35:00|298.24|295.44|299.78|296.98|299.78|296.98|297.91|295.11|0
1643924400000|2022-02-03 21:40:00|299.91|297.11|300.51|297.71|300.99|298.19|298.97|296.17|0
1643924700000|2022-02-03 21:45:00|300.58|297.78|299.64|296.84|300.58|297.78|299.51|296.71|0
1643925000000|2022-02-03 21:50:00|299.57|296.77|302.46|299.66|302.46|299.66|298.7|295.9|0
1643925300000|2022-02-03 21:55:00|302.33|299.53|302.2|299.4|303.41|300.61|301.58|298.78|0
1643925600000|2022-02-03 22:00:00|302.31|299.51|301.45|298.65|302.31|299.51|301.04|298.24|0
1643925900000|2022-02-03 22:05:00|301.47|298.67|300.11|297.31|301.47|298.67|300.11|297.31|0
1643926200000|2022-02-03 22:10:00|300.17|297.37|299.62|296.82|300.17|297.37|299.17|296.37|0
1643926500000|2022-02-03 22:15:00|299.64|296.84|298.62|295.82|299.8|297|298.62|295.82|0
1643926800000|2022-02-03 22:20:00|298.73|295.93|298.21|295.41|298.82|296.02|298.16|295.36|0
1643927100000|2022-02-03 22:25:00|298.27|295.47|296.91|294.11|298.27|295.47|296.81|294.01|0
1643927400000|2022-02-03 22:30:00|296.89|294.09|298.29|295.49|298.29|295.49|296.87|294.07|0
1643927700000|2022-02-03 22:35:00|298.19|295.39|297.35|294.55|299.85|297.05|297.29|294.49|0
1643928000000|2022-02-03 22:40:00|297.49|294.69|298.83|296.03|299.69|296.89|297.49|294.69|0
1643928300000|2022-02-03 22:45:00|298.85|296.05|297.74|294.94|298.97|296.17|297.6|294.8|0
1643928600000|2022-02-03 22:50:00|297.72|294.92|299.14|296.34|299.21|296.41|297.66|294.86|0
1643928900000|2022-02-03 22:55:00|299.12|296.32|299.93|297.13|300.01|297.21|299.04|296.24|0
1643929200000|2022-02-03 23:00:00|299.71|296.91|299.07|296.27|299.81|297.01|296.93|294.13|0
1643929500000|2022-02-03 23:05:00|299.27|296.47|300.01|297.21|300.95|298.15|299.27|296.47|0
1643929800000|2022-02-03 23:10:00|300.21|297.41|300.2|297.4|301.75|298.95|299.67|296.87|0
1643930100000|2022-02-03 23:15:00|300.14|297.34|302.22|299.42|302.62|299.82|300.07|297.27|0
1643930400000|2022-02-03 23:20:00|302.29|299.49|301.75|298.95|302.83|300.03|301.35|298.55|0
1643930700000|2022-02-03 23:25:00|302.02|299.22|300.53|297.73|302.02|299.22|300.27|297.47|0
1643931000000|2022-02-03 23:30:00|300.67|297.87|301.81|299.01|302.01|299.21|300.67|297.87|0
1643931300000|2022-02-03 23:35:00|301.74|298.94|302.01|299.21|302.15|299.35|300.67|297.87|0
1643931600000|2022-02-03 23:40:00|302.08|299.28|301.53|298.73|302.48|299.68|300.59|297.79|0
1643931900000|2022-02-03 23:45:00|301.4|298.6|302.01|299.21|303.09|300.29|301.4|298.6|0
1643932200000|2022-02-03 23:50:00|301.87|299.07|300.59|297.79|302.01|299.21|300.26|297.46|0
1643932500000|2022-02-03 23:55:00|300.79|297.99|300.25|297.45|300.79|297.99|299.72|296.92|0
1643932800000|2022-02-04 00:00:00|300.72|297.92|301.73|298.93|301.86|299.06|299.31|296.51|0
1643933100000|2022-02-04 00:05:00|301.86|299.06|302.33|299.53|302.54|299.74|300.65|297.85|0
1643933400000|2022-02-04 00:10:00|302.4|299.6|301.86|299.06|302.8|300|301.73|298.93|0
1643933700000|2022-02-04 00:15:00|302.06|299.26|301.38|298.58|302.4|299.6|300.92|298.12|0
1643934000000|2022-02-04 00:20:00|301.32|298.52|301.32|298.52|301.99|299.19|301.05|298.25|0
1643934300000|2022-02-04 00:25:00|301.45|298.65|300.64|297.84|301.99|299.19|300.24|297.44|0
1643934600000|2022-02-04 00:30:00|300.91|298.11|298.83|296.03|300.91|298.11|298.63|295.83|0
1643934900000|2022-02-04 00:35:00|298.76|295.96|298.49|295.69|299.76|296.96|298.49|295.69|0
1643935200000|2022-02-04 00:40:00|298.62|295.82|298.89|296.09|299.29|296.49|298.36|295.56|0
1643935500000|2022-02-04 00:45:00|298.95|296.15|299.83|297.03|300.37|297.57|298.89|296.09|0
1643935800000|2022-02-04 00:50:00|299.69|296.89|299.82|297.02|300.36|297.56|299.29|296.49|0
1643936100000|2022-02-04 00:55:00|299.56|296.76|299.96|297.16|300.23|297.43|299.55|296.75|0
1643936400000|2022-02-04 01:00:00|299.69|296.89|299.42|296.62|300.36|297.56|298.08|295.28|0
1643936700000|2022-02-04 01:05:00|299.28|296.48|297.81|295.01|299.28|296.48|297.41|294.61|0
1643937000000|2022-02-04 01:10:00|297.74|294.94|297.27|294.47|297.81|295.01|296.54|293.74|0
1643937300000|2022-02-04 01:15:00|297.4|294.6|295.93|293.13|298.07|295.27|295.67|292.87|0
1643937600000|2022-02-04 01:20:00|295.8|293|295.93|293.13|296.33|293.53|295.27|292.47|0
1643937900000|2022-02-04 01:25:00|296.07|293.27|296.73|293.93|297.13|294.33|294.93|292.13|0
1643938200000|2022-02-04 01:30:00|297|294.2|295.26|292.46|297.26|294.46|295.26|292.46|0
1643938500000|2022-02-04 01:35:00|295.39|292.59|294.13|291.33|295.79|292.99|294.06|291.26|0
1643938800000|2022-02-04 01:40:00|294.06|291.26|293.93|291.13|294.79|291.99|293.53|290.73|0
1643939100000|2022-02-04 01:45:00|294.06|291.26|293.46|290.66|294.06|291.26|291.81|289.01|0
1643939400000|2022-02-04 01:50:00|293.53|290.73|294.06|291.26|294.19|291.39|293.33|290.53|0
1643939700000|2022-02-04 01:55:00|293.99|291.19|293.32|290.52|294.32|291.52|293.13|290.33|0
1643940000000|2022-02-04 02:00:00|293.45|290.65|294.12|291.32|294.18|291.38|293.39|290.59|0
1643940300000|2022-02-04 02:05:00|294.05|291.25|295.51|292.71|295.65|292.85|293.98|291.18|0
1643940600000|2022-02-04 02:10:00|295.65|292.85|296.18|293.38|297.11|294.31|295.65|292.85|0
1643940900000|2022-02-04 02:15:00|296.11|293.31|297.64|294.84|297.78|294.98|296.04|293.24|0
1643941200000|2022-02-04 02:20:00|297.78|294.98|296.84|294.04|298.18|295.38|296.71|293.91|0
1643941500000|2022-02-04 02:25:00|296.77|293.97|297.57|294.77|297.64|294.84|296.7|293.9|0
1643941800000|2022-02-04 02:30:00|297.5|294.7|298.57|295.77|298.57|295.77|297.24|294.44|0
1643942100000|2022-02-04 02:35:00|298.44|295.64|297.9|295.1|298.44|295.64|297.5|294.7|0
1643942400000|2022-02-04 02:40:00|298.03|295.23|297.23|294.43|298.3|295.5|297.23|294.43|0
1643942700000|2022-02-04 02:45:00|297.36|294.56|297.36|294.56|297.36|294.56|296.96|294.16|0
1643943000000|2022-02-04 02:50:00|297.5|294.7|297.63|294.83|298.03|295.23|296.83|294.03|0
1643943300000|2022-02-04 02:55:00|297.56|294.76|296.69|293.89|297.56|294.76|296.69|293.89|0
1643943600000|2022-02-04 03:00:00|296.82|294.02|296.82|294.02|297.02|294.22|296.15|293.35|0
1643943900000|2022-02-04 03:05:00|296.95|294.15|297.68|294.88|297.95|295.15|296.95|294.15|0
1643944200000|2022-02-04 03:10:00|297.75|294.95|299.22|296.42|299.22|296.42|297.75|294.95|0
1643944500000|2022-02-04 03:15:00|298.96|296.16|298.82|296.02|299.36|296.56|298.55|295.75|0
1643944800000|2022-02-04 03:20:00|298.95|296.15|298.95|296.15|299.22|296.42|298.55|295.75|0
1643945100000|2022-02-04 03:25:00|298.88|296.08|298.41|295.61|298.95|296.15|298.01|295.21|0
1643945400000|2022-02-04 03:30:00|298.34|295.54|297.47|294.67|298.82|296.02|297.07|294.27|0
1643945700000|2022-02-04 03:35:00|297.54|294.74|298.28|295.48|298.41|295.61|297.47|294.67|0
1643946000000|2022-02-04 03:40:00|298.27|295.47|297.94|295.14|298.54|295.74|297.94|295.14|0
1643946300000|2022-02-04 03:45:00|298.01|295.21|298.14|295.34|298.67|295.87|298|295.2|0
1643946600000|2022-02-04 03:50:00|298.2|295.4|298.33|295.53|298.87|296.07|297.93|295.13|0
1643946900000|2022-02-04 03:55:00|298.27|295.47|298.46|295.66|298.8|296|298.27|295.47|0
1643947200000|2022-02-04 04:00:00|298.67|295.87|298.8|296|299.34|296.54|298.6|295.8|0
1643947500000|2022-02-04 04:05:00|298.86|296.06|298.4|295.6|298.93|296.13|298.26|295.46|0
1643947800000|2022-02-04 04:10:00|298.26|295.46|298.73|295.93|298.99|296.19|298.26|295.46|0
1643948100000|2022-02-04 04:15:00|298.79|295.99|299.06|296.26|299.33|296.53|298.79|295.99|0
1643948400000|2022-02-04 04:20:00|298.99|296.19|299.46|296.66|300|297.2|298.93|296.13|0
1643948700000|2022-02-04 04:25:00|299.33|296.53|299.59|296.79|300.13|297.33|299.33|296.53|0
1643949000000|2022-02-04 04:30:00|299.73|296.93|300.4|297.6|300.4|297.6|299.73|296.93|0
1643949300000|2022-02-04 04:35:00|300.53|297.73|300.39|297.59|301.2|298.4|300.13|297.33|0
1643949600000|2022-02-04 04:40:00|300.32|297.52|300.66|297.86|301.07|298.27|300.32|297.52|0
1643949900000|2022-02-04 04:45:00|300.39|297.59|300.79|297.99|301.06|298.26|300.32|297.52|0
1643950200000|2022-02-04 04:50:00|300.66|297.86|300.39|297.59|300.66|297.86|300.12|297.32|0
1643950500000|2022-02-04 04:55:00|300.52|297.72|301.19|298.39|301.19|298.39|300.12|297.32|0
1643950800000|2022-02-04 05:00:00|301.46|298.66|302|299.2|302.27|299.47|301.46|298.66|0
1643951100000|2022-02-04 05:05:00|302.13|299.33|301.86|299.06|302.67|299.87|301.73|298.93|0
1643951400000|2022-02-04 05:10:00|301.79|298.99|301.65|298.85|302.4|299.6|301.59|298.79|0
1643951700000|2022-02-04 05:15:00|301.59|298.79|302.67|299.87|303.61|300.81|301.59|298.79|0
1643952000000|2022-02-04 05:20:00|302.6|299.8|303.07|300.27|303.34|300.54|302.6|299.8|0
1643952300000|2022-02-04 05:25:00|303.2|300.4|302.39|299.59|303.61|300.81|301.99|299.19|0
1643952600000|2022-02-04 05:30:00|302.53|299.73|302.25|299.45|302.8|300|301.85|299.05|0
1643952900000|2022-02-04 05:35:00|302.39|299.59|302.52|299.72|302.66|299.86|301.58|298.78|0
1643953200000|2022-02-04 05:40:00|302.45|299.65|302.38|299.58|302.79|299.99|301.91|299.11|0
1643953500000|2022-02-04 05:45:00|302.25|299.45|302.38|299.58|302.38|299.58|301.71|298.91|0
1643953800000|2022-02-04 05:50:00|302.25|299.45|302.92|300.12|303.19|300.39|302.25|299.45|0
1643954100000|2022-02-04 05:55:00|302.98|300.18|303.73|300.93|304|301.2|302.98|300.18|0
1643954400000|2022-02-04 06:00:00|303.93|301.13|303.86|301.06|304|301.2|302.78|299.98|0
1643954700000|2022-02-04 06:05:00|303.73|300.93|304.26|301.46|304.27|301.47|303.73|300.93|0
1643955000000|2022-02-04 06:10:00|304.13|301.33|303.52|300.72|304.4|301.6|303.32|300.52|0
1643955300000|2022-02-04 06:15:00|303.45|300.65|303.99|301.19|303.99|301.19|303.18|300.38|0
1643955600000|2022-02-04 06:20:00|303.85|301.05|302.77|299.97|304.39|301.59|302.64|299.84|0
1643955900000|2022-02-04 06:25:00|302.7|299.9|302.77|299.97|303.45|300.65|302.29|299.49|0
1643956200000|2022-02-04 06:30:00|302.97|300.17|302.5|299.7|303.98|301.18|302.5|299.7|0
1643956500000|2022-02-04 06:35:00|302.43|299.63|302.83|300.03|303.3|300.5|302.23|299.43|0
1643956800000|2022-02-04 06:40:00|302.9|300.1|304.11|301.31|304.25|301.45|302.69|299.89|0
1643957100000|2022-02-04 06:45:00|304.18|301.38|303.98|301.18|304.38|301.58|303.77|300.97|0
1643957400000|2022-02-04 06:50:00|303.91|301.11|304.38|301.58|304.65|301.85|303.16|300.36|0
1643957700000|2022-02-04 06:55:00|304.51|301.71|303.84|301.04|304.65|301.85|303.57|300.77|0
1643958000000|2022-02-04 07:00:00|303.97|301.17|303.49|300.69|304.38|301.58|303.22|300.42|0
1643958300000|2022-02-04 07:05:00|303.43|300.63|304.91|302.11|305.05|302.25|303.16|300.36|0
1643958600000|2022-02-04 07:10:00|304.78|301.98|302.27|299.47|304.78|301.98|302.21|299.41|0
1643958900000|2022-02-04 07:15:00|302.21|299.41|300.72|297.92|302.75|299.95|300.46|297.66|0
1643959200000|2022-02-04 07:20:00|300.86|298.06|300.72|297.92|300.99|298.19|300.05|297.25|0
1643959500000|2022-02-04 07:25:00|300.86|298.06|301.44|298.64|303.18|300.38|300.18|297.38|0
1643959800000|2022-02-04 07:30:00|301.58|298.78|302.79|299.99|303.06|300.26|301.44|298.64|0
1643960100000|2022-02-04 07:35:00|302.72|299.92|298.09|295.29|302.79|299.99|297.96|295.16|0
1643960400000|2022-02-04 07:40:00|297.89|295.09|295.68|292.88|298.63|295.83|295.55|292.75|0
1643960700000|2022-02-04 07:45:00|295.55|292.75|296.88|294.08|297.42|294.62|295.55|292.75|0
1643961000000|2022-02-04 07:50:00|296.75|293.95|295.94|293.14|297.82|295.02|295.68|292.88|0
1643961300000|2022-02-04 07:55:00|296.08|293.28|296.61|293.81|297.41|294.61|295.07|292.27|0
1643961600000|2022-02-04 08:00:00|296.01|293.21|298.01|295.21|298.62|295.82|296.01|293.21|0
1643961900000|2022-02-04 08:05:00|297.88|295.48|297.88|295.48|299.49|297.09|296.54|294.14|0
1643962200000|2022-02-04 08:10:00|298.15|295.75|297.34|294.94|298.75|296.35|297.21|294.81|0
1643962500000|2022-02-04 08:15:00|297.47|295.07|298.75|296.35|300.3|297.9|297.07|294.67|0
1643962800000|2022-02-04 08:20:00|298.68|296.28|296.4|294|299.08|296.68|296.26|293.86|0
1643963100000|2022-02-04 08:25:00|296.46|294.06|293.59|291.19|296.53|294.13|293.26|290.86|0
1643963400000|2022-02-04 08:30:00|293.46|291.06|293.46|291.06|294.39|291.99|292.66|290.26|0
1643963700000|2022-02-04 08:35:00|293.32|290.92|292.72|290.32|293.59|291.19|292.13|289.73|0
1643964000000|2022-02-04 08:40:00|292.66|290.26|292.65|290.25|293.05|290.65|290.67|288.27|0
1643964300000|2022-02-04 08:45:00|292.45|290.05|290.4|288|292.65|290.25|290|287.6|0
1643964600000|2022-02-04 08:50:00|290.27|287.87|290.79|288.39|290.93|288.53|289.21|286.81|0
1643964900000|2022-02-04 08:55:00|290.86|288.46|292.12|289.72|292.78|290.38|290.86|288.46|0
1643965200000|2022-02-04 09:00:00|291.98|289.58|291.58|289.18|293.91|291.51|290.92|288.52|0
1643965500000|2022-02-04 09:05:00|291.72|289.32|290.26|287.86|292.25|289.85|290.12|287.72|0
1643965800000|2022-02-04 09:10:00|290.12|287.72|291.16|288.76|291.16|288.76|286.91|284.51|0
1643966100000|2022-02-04 09:15:00|291.43|289.03|290.5|288.1|292.49|290.09|289.97|287.57|0
1643966400000|2022-02-04 09:20:00|290.37|287.97|289.04|286.64|290.37|287.97|288.25|285.85|0
1643966700000|2022-02-04 09:25:00|289.18|286.78|290.36|287.96|291.42|289.02|287.59|285.19|0
1643967000000|2022-02-04 09:30:00|290.5|288.1|291.95|289.55|291.95|289.55|290.03|287.63|0
1643967300000|2022-02-04 09:35:00|292.01|289.61|292.21|289.81|293.14|290.74|291.42|289.02|0
1643967600000|2022-02-04 09:40:00|292.08|289.68|291.02|288.62|292.21|289.81|289.43|287.03|0
1643967900000|2022-02-04 09:45:00|291.15|288.75|291.15|288.75|292.21|289.81|291.15|288.75|0
1643968200000|2022-02-04 09:50:00|291.28|288.88|290.88|288.48|291.41|289.01|289.56|287.16|0
1643968500000|2022-02-04 09:55:00|290.75|288.35|288.63|286.23|290.75|288.35|288.37|285.97|0
1643968800000|2022-02-04 10:00:00|288.37|285.97|287.58|285.18|288.76|286.36|286.85|284.45|0
1643969100000|2022-02-04 10:05:00|287.44|285.04|285.21|282.81|287.44|285.04|284.69|282.29|0
1643969400000|2022-02-04 10:10:00|285.08|282.68|283.9|281.5|285.6|283.2|283.25|280.85|0
1643969700000|2022-02-04 10:15:00|283.77|281.37|282.46|280.06|284.03|281.63|282.07|279.67|0
1643970000000|2022-02-04 10:20:00|282.33|279.93|280.88|278.48|282.56|280.16|278.18|275.78|0
1643970300000|2022-02-04 10:25:00|280.81|278.41|281.2|278.8|283.02|280.62|280.81|278.41|0
1643970600000|2022-02-04 10:30:00|281.07|278.67|280.63|278.23|281.07|278.67|276.13|273.73|0
1643970900000|2022-02-04 10:35:00|281.08|278.68|280.3|277.9|281.92|279.52|279.73|277.33|0
1643971200000|2022-02-04 10:40:00|280.5|278.1|280.17|277.77|281.4|279|279.34|276.94|0
1643971500000|2022-02-04 10:45:00|279.85|277.45|279.08|276.68|280.95|278.55|277.85|275.45|0
1643971800000|2022-02-04 10:50:00|278.82|276.42|279.33|276.93|281.92|279.52|278.82|276.42|0
1643972100000|2022-02-04 10:55:00|280.1|277.7|281.01|278.61|281.52|279.12|277.27|274.87|0
1643972400000|2022-02-04 11:00:00|280.88|278.48|278.36|275.96|281.01|278.61|277.66|275.26|0
1643972700000|2022-02-04 11:05:00|277.66|275.26|275.09|272.69|278.94|276.54|274.45|272.05|0
1643973000000|2022-02-04 11:10:00|274.84|272.44|272.92|270.52|274.84|272.44|272.16|269.76|0
1643973300000|2022-02-04 11:15:00|272.67|270.27|272.56|270.16|274.08|271.68|270.66|268.26|0
1643973600000|2022-02-04 11:20:00|272.43|270.03|268.53|266.13|272.69|270.29|268.03|265.63|0
1643973900000|2022-02-04 11:25:00|268.78|266.38|274.62|272.22|275.64|273.24|268.78|266.38|0
1643974200000|2022-02-04 11:30:00|274.24|271.84|274.62|272.22|275.9|273.5|273.86|271.46|0
1643974500000|2022-02-04 11:35:00|274.55|272.15|276.92|274.52|277.49|275.09|273.35|270.95|0
1643974800000|2022-02-04 11:40:00|276.72|274.32|274.61|272.21|276.72|274.32|274.49|272.09|0
1643975100000|2022-02-04 11:45:00|274.55|272.15|272.07|269.67|274.61|272.21|271.44|269.04|0
1643975400000|2022-02-04 11:50:00|271.88|269.48|271.82|269.42|272.07|269.67|270.3|267.9|0
1643975700000|2022-02-04 11:55:00|271.94|269.54|268.66|266.26|272.2|269.8|268.66|266.26|0
1643976000000|2022-02-04 12:00:00|268.91|266.51|272.57|270.17|272.83|270.43|268.91|266.51|0
1643976300000|2022-02-04 12:05:00|272.7|270.3|272.95|270.55|273.46|271.06|271.05|268.65|0
1643976600000|2022-02-04 12:10:00|272.82|270.42|271.3|268.9|273.2|270.8|270.04|267.64|0
1643976900000|2022-02-04 12:15:00|271.23|268.83|272.82|270.42|272.95|270.55|270.42|268.02|0
1643977200000|2022-02-04 12:20:00|272.88|270.48|273.83|271.43|274.72|272.32|271.93|269.53|0
1643977500000|2022-02-04 12:25:00|273.96|271.56|275.93|273.53|276|273.6|273.83|271.43|0
1643977800000|2022-02-04 12:30:00|275.87|273.47|274.97|272.57|275.87|273.47|274.02|271.62|0
1643978100000|2022-02-04 12:35:00|275.23|272.83|276.31|273.91|276.51|274.11|274.97|272.57|0
1643978400000|2022-02-04 12:40:00|276.25|273.85|275.99|273.59|276.5|274.1|274.78|272.38|0
1643978700000|2022-02-04 12:45:00|276.05|273.65|280.22|277.82|280.48|278.08|276.05|273.65|0
1643979000000|2022-02-04 12:50:00|280.09|277.69|281.06|278.66|281.77|279.37|279.58|277.18|0
1643979300000|2022-02-04 12:55:00|281.12|278.72|281.12|278.72|282.67|280.27|280.61|278.21|0
1643979600000|2022-02-04 13:00:00|281.25|278.85|278.67|276.27|281.7|279.3|278.42|276.02|0
1643979900000|2022-02-04 13:05:00|278.61|276.21|278.73|276.33|279.5|277.1|277.9|275.5|0
1643980200000|2022-02-04 13:10:00|278.8|276.4|282.19|279.79|282.19|279.79|277.77|275.37|0
1643980500000|2022-02-04 13:15:00|282.06|279.66|275.35|272.95|282.25|279.85|275.35|272.95|0
1643980800000|2022-02-04 13:20:00|275.42|273.02|275.62|273.22|275.87|273.47|273.51|271.11|0
1643981100000|2022-02-04 13:25:00|275.3|272.9|275.23|272.83|277.87|275.47|274.91|272.51|0
1643981400000|2022-02-04 13:30:00|273.51|271.11|262.1|259.7|274.27|271.87|260.79|258.39|0
1643981700000|2022-02-04 13:35:00|261.91|259.51|267.35|264.95|267.6|265.2|256.8|254.4|0
1643982000000|2022-02-04 13:40:00|266.47|264.07|264.47|262.07|267.85|265.45|263.66|261.26|0
1643982300000|2022-02-04 13:45:00|264.78|262.38|267.11|264.71|268.87|266.47|264.72|262.32|0
1643982600000|2022-02-04 13:50:00|267.04|264.64|265.97|263.57|268.37|265.97|264.22|261.82|0
1643982900000|2022-02-04 13:55:00|265.72|263.32|262.72|260.32|266.66|264.26|262.72|260.32|0
1643983200000|2022-02-04 14:00:00|262.84|260.44|259.36|256.96|263.09|260.69|258.5|256.1|0
1643983500000|2022-02-04 14:05:00|259.24|256.84|263.09|260.69|263.71|261.31|259.12|256.72|0
1643983800000|2022-02-04 14:10:00|262.84|260.44|267.98|265.58|268.1|265.7|262.34|259.94|0
1643984100000|2022-02-04 14:15:00|268.36|265.96|269.93|267.53|271.39|268.99|267.6|265.2|0
1643984400000|2022-02-04 14:20:00|270.12|267.72|270.88|268.48|271.52|269.12|270.12|267.72|0
1643984700000|2022-02-04 14:25:00|271.26|268.86|272.4|270|274.7|272.3|271.26|268.86|0
1643985000000|2022-02-04 14:30:00|272.34|269.94|267.52|265.12|275.85|273.45|267.14|264.74|0
1643985300000|2022-02-04 14:35:00|267.71|265.31|268.15|265.75|270.05|267.65|265.13|262.73|0
1643985600000|2022-02-04 14:40:00|268.53|266.13|276.72|274.32|279.68|277.28|268.34|265.94|0
1643985900000|2022-02-04 14:45:00|276.46|274.06|275.22|272.82|278.92|276.52|273.75|271.35|0
1643986200000|2022-02-04 14:50:00|274.78|272.38|270.22|267.82|276.19|273.79|269.02|266.62|0
1643986500000|2022-02-04 14:55:00|270.8|268.4|273.59|271.19|275.39|272.99|270.54|268.14|0
1643986800000|2022-02-04 15:00:00|274.1|271.7|275.9|273.5|278.22|275.82|272.24|269.84|0
1643987100000|2022-02-04 15:05:00|276.03|273.63|273.84|271.44|277.96|275.56|273.84|271.44|0
1643987400000|2022-02-04 15:10:00|273.58|271.18|277.44|275.04|278.22|275.82|270|267.6|0
1643987700000|2022-02-04 15:15:00|277.05|274.65|280.03|277.63|282.25|279.85|277.05|274.65|0
1643988000000|2022-02-04 15:20:00|280.16|277.76|277.44|275.04|281.07|278.67|277.05|274.65|0
1643988300000|2022-02-04 15:25:00|277.18|274.78|268.72|266.32|279.38|276.98|268.72|266.32|0
1643988600000|2022-02-04 15:30:00|268.6|266.2|273.36|270.96|275.28|272.88|268.6|266.2|0
1643988900000|2022-02-04 15:35:00|273.1|270.7|267.64|265.24|273.36|270.96|265|262.6|0
1643989200000|2022-02-04 15:40:00|268.21|265.81|267.33|264.93|270.17|267.77|266.57|264.17|0
1643989500000|2022-02-04 15:45:00|267.07|264.67|264.71|262.31|269.42|267.02|262.65|260.25|0
1643989800000|2022-02-04 15:50:00|264.77|262.37|266.85|264.45|267.22|264.82|263.27|260.87|0
1643990100000|2022-02-04 15:55:00|266.97|264.57|265.09|262.69|268.36|265.96|264.46|262.06|0
1643990400000|2022-02-04 16:00:00|265.02|262.62|266.84|264.44|267.85|265.45|263.21|260.81|0
1643990700000|2022-02-04 16:05:00|266.97|264.57|264.75|262.35|267.85|265.45|264.37|261.97|0
1643991000000|2022-02-04 16:10:00|264.68|262.28|261.75|259.35|265.12|262.72|261.19|258.79|0
1643991300000|2022-02-04 16:15:00|261.5|259.1|264.74|262.34|265.24|262.84|260.51|258.11|0
1643991600000|2022-02-04 16:20:00|264.37|261.97|265.37|262.97|266.31|263.91|262.62|260.22|0
1643991900000|2022-02-04 16:25:00|265.43|263.03|269.9|267.5|272.06|269.66|265.43|263.03|0
1643992200000|2022-02-04 16:30:00|270.03|267.63|272.45|270.05|273.22|270.82|266.49|264.09|0
1643992500000|2022-02-04 16:35:00|272.89|270.49|273.66|271.26|275.71|273.31|272.58|270.18|0
1643992800000|2022-02-04 16:40:00|273.85|271.45|274.62|272.22|275.58|273.18|272.96|270.56|0
1643993100000|2022-02-04 16:45:00|274.88|272.48|275.8|273.4|282.69|280.29|274.49|272.09|0
1643993400000|2022-02-04 16:50:00|276.06|273.66|275.8|273.4|276.7|274.3|274.52|272.12|0
1643993700000|2022-02-04 16:55:00|275.93|273.53|273.38|270.98|279.92|277.52|273.38|270.98|0
1643994000000|2022-02-04 17:00:00|273.5|271.1|273.76|271.36|274.4|272|271.52|269.12|0
1643994300000|2022-02-04 17:05:00|273.89|271.49|274.4|272|275.1|272.7|271.46|269.06|0
1643994600000|2022-02-04 17:10:00|274.59|272.19|275.87|273.47|277.36|274.96|271.45|269.05|0
1643994900000|2022-02-04 17:15:00|275.94|273.54|275.81|273.41|277.74|275.34|274.65|272.25|0
1643995200000|2022-02-04 17:20:00|276.19|273.79|275.61|273.21|276.71|274.31|274.52|272.12|0
1643995500000|2022-02-04 17:25:00|275.68|273.28|276.51|274.11|278|275.6|275.16|272.76|0
1643995800000|2022-02-04 17:30:00|276.96|274.56|275.8|273.4|279.09|276.69|273.62|271.22|0
1643996100000|2022-02-04 17:35:00|275.67|273.27|278.51|276.11|278.51|276.11|274.77|272.37|0
1643996400000|2022-02-04 17:40:00|278.9|276.5|279.93|277.53|280.58|278.18|277.6|275.2|0
1643996700000|2022-02-04 17:45:00|279.54|277.14|280.58|278.18|280.58|278.18|278.38|275.98|0
1643997000000|2022-02-04 17:50:00|280.38|277.98|278.53|276.13|280.97|278.57|278.2|275.8|0
1643997300000|2022-02-04 17:55:00|279.05|276.65|280.61|278.21|281.06|278.66|277.62|275.22|0
1643997600000|2022-02-04 18:00:00|280.74|278.34|287.16|284.76|287.43|285.03|280.74|278.34|0
1643997900000|2022-02-04 18:05:00|287.3|284.9|288.24|285.84|292.28|289.88|286.37|283.97|0
1643998200000|2022-02-04 18:10:00|288.11|285.71|287.44|285.04|289.3|286.9|286.39|283.99|0
1643998500000|2022-02-04 18:15:00|287.58|285.18|286.25|283.85|288.1|285.7|285.33|282.93|0
1643998800000|2022-02-04 18:20:00|286.39|283.99|290.35|287.95|290.35|287.95|285.99|283.59|0
1643999100000|2022-02-04 18:25:00|290.09|287.69|287.04|284.64|290.09|287.69|285.99|283.59|0
1643999400000|2022-02-04 18:30:00|287.37|284.97|289.16|286.76|289.16|286.76|286.38|283.98|0
1643999700000|2022-02-04 18:35:00|289.02|286.62|287.57|285.17|289.29|286.89|286.38|283.98|0
1644000000000|2022-02-04 18:40:00|287.83|285.43|291.94|289.54|292.74|290.34|287.76|285.36|0
1644000300000|2022-02-04 18:45:00|292.21|289.81|291.61|289.21|292.21|289.81|288.22|285.82|0
1644000600000|2022-02-04 18:50:00|292.07|289.67|293.21|290.81|293.47|291.07|291.74|289.34|0
1644000900000|2022-02-04 18:55:00|293.14|290.74|293.07|290.67|293.47|291.07|291.27|288.87|0
1644001200000|2022-02-04 19:00:00|293.47|291.07|291.34|288.94|294.14|291.74|291.34|288.94|0
1644001500000|2022-02-04 19:05:00|291.21|288.81|291.87|289.47|292.4|290|290.47|288.07|0
1644001800000|2022-02-04 19:10:00|292.13|289.73|289.74|287.34|292.4|290|287.63|285.23|0
1644002100000|2022-02-04 19:15:00|289.48|287.08|286.57|284.17|290.27|287.87|286.57|284.17|0
1644002400000|2022-02-04 19:20:00|286.44|284.04|288.68|286.28|290|287.6|286.44|284.04|0
1644002700000|2022-02-04 19:25:00|288.81|286.41|289.74|287.34|291.2|288.8|288.42|286.02|0
1644003000000|2022-02-04 19:30:00|289.87|287.47|292.39|289.99|293.72|291.32|289.07|286.67|0
1644003300000|2022-02-04 19:35:00|292.32|289.92|294.39|291.99|295.52|293.12|292.32|289.92|0
1644003600000|2022-02-04 19:40:00|294.12|291.72|291.59|289.19|295.32|292.92|291.32|288.92|0
1644003900000|2022-02-04 19:45:00|291.85|289.45|291.45|289.05|292.38|289.98|290.13|287.73|0
1644004200000|2022-02-04 19:50:00|291.72|289.32|293.98|291.58|294.11|291.71|291.38|288.98|0
1644004500000|2022-02-04 19:55:00|293.85|291.45|295.45|293.05|295.45|293.05|293.64|291.24|0
1644004800000|2022-02-04 20:00:00|295.31|292.91|296.16|293.76|298.09|295.69|293.88|291.48|0
1644005100000|2022-02-04 20:05:00|296.3|293.9|297.44|295.04|297.92|295.52|294.95|292.55|0
1644005400000|2022-02-04 20:10:00|297.38|294.98|300.62|298.22|301.71|299.31|296.84|294.44|0
1644005700000|2022-02-04 20:15:00|300.76|298.36|296.16|293.76|301.17|298.77|296.16|293.76|0
1644006000000|2022-02-04 20:20:00|296.43|294.03|298.59|296.19|298.86|296.46|296.29|293.89|0
1644006300000|2022-02-04 20:25:00|298.86|296.46|297.1|294.7|299.94|297.54|296.02|293.62|0
1644006600000|2022-02-04 20:30:00|297.5|295.1|300.07|297.67|300.75|298.35|296.69|294.29|0
1644006900000|2022-02-04 20:35:00|299.86|297.46|296.28|293.88|299.86|297.46|296.28|293.88|0
1644007200000|2022-02-04 20:40:00|296.35|293.95|291.19|288.79|296.55|294.15|291.06|288.66|0
1644007500000|2022-02-04 20:45:00|291.65|289.25|289.08|286.68|292.26|289.86|286.14|283.74|0
1644007800000|2022-02-04 20:50:00|288.75|286.35|289.15|286.75|291.35|288.95|286.36|283.96|0
1644008100000|2022-02-04 20:55:00|288.76|286.36|281.52|279.12|288.76|286.36|281.52|279.12|0
1644008400000|2022-02-04 21:00:00|281|278.6|279.01|276.61|283.82|281.42|277.85|275.45|0
1644008700000|2022-02-04 21:05:00|279.27|276.87|278.49|276.09|279.92|277.52|277.72|275.32|0
1644009000000|2022-02-04 21:10:00|278.62|276.22|280.05|277.65|280.05|277.65|277.46|275.06|0
1644221100000|2022-02-07 08:05:00|284.91|282.51|282.48|280.08|285.7|283.3|281.37|278.97|0
1644221400000|2022-02-07 08:10:00|282.68|280.28|281.5|279.1|285.3|282.9|281.5|279.1|0
1644221700000|2022-02-07 08:15:00|281.56|279.16|276.3|273.9|281.76|279.36|276.1|273.7|0
1644222000000|2022-02-07 08:20:00|276.17|273.77|273.65|271.25|277.2|274.8|273.65|271.25|0
1644222300000|2022-02-07 08:25:00|273.84|271.44|274.62|272.22|276.62|274.22|272.93|270.53|0
1644222600000|2022-02-07 08:30:00|274.56|272.16|274.3|271.9|275.85|273.45|273.4|271|0
1644222900000|2022-02-07 08:35:00|274.05|271.65|276.81|274.41|277.78|275.38|273.47|271.07|0
1644223200000|2022-02-07 08:40:00|276.87|274.47|276.93|274.53|277.91|275.51|276.55|274.15|0
1644223500000|2022-02-07 08:45:00|276.74|274.34|278.81|276.41|279.33|276.93|276.74|274.34|0
1644223800000|2022-02-07 08:50:00|278.74|276.34|281.28|278.88|281.28|278.88|278.68|276.28|0
1644224100000|2022-02-07 08:55:00|281.41|279.01|280.1|277.7|281.47|279.07|279.58|277.18|0
1644224400000|2022-02-07 09:00:00|280.16|277.76|281.79|279.39|283.29|280.89|279.19|276.79|0
1644224700000|2022-02-07 09:05:00|281.85|279.45|280.75|278.35|282.7|280.3|280.75|278.35|0
1644225000000|2022-02-07 09:10:00|280.55|278.15|280.29|277.89|281.27|278.87|277.76|275.36|0
1644225300000|2022-02-07 09:15:00|280.23|277.83|279.05|276.65|281.66|279.26|278.93|276.53|0
1644225600000|2022-02-07 09:20:00|278.93|276.53|278.15|275.75|280.48|278.08|278.15|275.75|0
1644225900000|2022-02-07 09:25:00|278.21|275.81|279.24|276.84|279.63|277.23|277.82|275.42|0
1644226200000|2022-02-07 09:30:00|279.57|277.17|278.14|275.74|280.41|278.01|278.01|275.61|0
1644226500000|2022-02-07 09:35:00|278.07|275.67|277.68|275.28|279.31|276.91|276.98|274.58|0
1644226800000|2022-02-07 09:40:00|277.88|275.48|276.72|274.32|278.01|275.61|276.33|273.93|0
1644227100000|2022-02-07 09:45:00|276.84|274.44|274.78|272.38|277.49|275.09|274.78|272.38|0
1644227400000|2022-02-07 09:50:00|274.52|272.12|276.51|274.11|276.84|274.44|273.75|271.35|0
1644227700000|2022-02-07 09:55:00|276.45|274.05|277.8|275.4|278.78|276.38|276.45|274.05|0
1644228000000|2022-02-07 10:00:00|277.87|275.47|278.97|276.57|279.94|277.54|277.87|275.47|0
1644228300000|2022-02-07 10:05:00|279.1|276.7|278.32|275.92|279.49|277.09|277.87|275.47|0
1644228600000|2022-02-07 10:10:00|278.25|275.85|279.87|277.47|279.94|277.54|277.8|275.4|0
1644228900000|2022-02-07 10:15:00|279.81|277.41|278.9|276.5|280.07|277.67|278.9|276.5|0
1644229200000|2022-02-07 10:20:00|278.77|276.37|278.25|275.85|279.16|276.76|277.99|275.59|0
1644229500000|2022-02-07 10:25:00|278.38|275.98|278.89|276.49|280.06|277.66|277.92|275.52|0
1644229800000|2022-02-07 10:30:00|278.83|276.43|277.98|275.58|279.6|277.2|277.73|275.33|0
1644230100000|2022-02-07 10:35:00|277.86|275.46|278.17|275.77|279.15|276.75|276.82|274.42|0
1644230400000|2022-02-07 10:40:00|278.11|275.71|279.54|277.14|279.54|277.14|277.59|275.19|0
1644230700000|2022-02-07 10:45:00|279.6|277.2|279.66|277.26|281.09|278.69|279.28|276.88|0
1644231000000|2022-02-07 10:50:00|279.79|277.39|278.75|276.35|279.79|277.39|278.62|276.22|0
1644231300000|2022-02-07 10:55:00|278.62|276.22|277.07|274.67|278.75|276.35|276.55|274.15|0
1644231600000|2022-02-07 11:00:00|276.94|274.54|276.81|274.41|277.84|275.44|276.42|274.02|0
1644231900000|2022-02-07 11:05:00|276.94|274.54|276.94|274.54|277.45|275.05|275.39|272.99|0
1644232200000|2022-02-07 11:10:00|276.81|274.41|277.77|275.37|278.87|276.47|276.22|273.82|0
1644232500000|2022-02-07 11:15:00|277.64|275.24|278.22|275.82|279.13|276.73|277.58|275.18|0
1644232800000|2022-02-07 11:20:00|278.35|275.95|279.26|276.86|279.97|277.57|278.09|275.69|0
1644233100000|2022-02-07 11:25:00|279.32|276.92|279.84|277.44|280.95|278.55|279.26|276.86|0
1644233400000|2022-02-07 11:30:00|279.9|277.5|280.87|278.47|281.46|279.06|279.9|277.5|0
1644233700000|2022-02-07 11:35:00|281.46|279.06|281.07|278.67|282.64|280.24|280.74|278.34|0
1644234000000|2022-02-07 11:40:00|281|278.6|279.51|277.11|281|278.6|279.12|276.72|0
1644234300000|2022-02-07 11:45:00|279.38|276.98|279.64|277.24|280.29|277.89|278.73|276.33|0
1644234600000|2022-02-07 11:50:00|279.77|277.37|280.02|277.62|280.41|278.01|278.99|276.59|0
1644234900000|2022-02-07 11:55:00|279.7|277.3|280.67|278.27|281.91|279.51|279.18|276.78|0
1644235200000|2022-02-07 12:00:00|280.6|278.2|283.28|280.88|283.54|281.14|280.6|278.2|0
1644235500000|2022-02-07 12:05:00|283.41|281.01|284.19|281.79|284.52|282.12|283.28|280.88|0
1644235800000|2022-02-07 12:10:00|284.06|281.66|286.42|284.02|286.55|284.15|284.06|281.66|0
1644236100000|2022-02-07 12:15:00|286.29|283.89|286.02|283.62|288|285.6|286.02|283.62|0
1644236400000|2022-02-07 12:20:00|286.16|283.76|284.97|282.57|286.22|283.82|284.84|282.44|0
1644236700000|2022-02-07 12:25:00|284.9|282.5|284.71|282.31|284.97|282.57|283.79|281.39|0
1644237000000|2022-02-07 12:30:00|284.84|282.44|284.97|282.57|285.76|283.36|284.44|282.04|0
1644237300000|2022-02-07 12:35:00|284.83|282.43|285.1|282.7|285.49|283.09|284.57|282.17|0
1644237600000|2022-02-07 12:40:00|285.23|282.83|285.75|283.35|285.88|283.48|285.09|282.69|0
1644237900000|2022-02-07 12:45:00|285.62|283.22|287.26|284.86|287.59|285.19|285.36|282.96|0
1644238200000|2022-02-07 12:50:00|287.33|284.93|286.93|284.53|288.58|286.18|286.8|284.4|0
1644238500000|2022-02-07 12:55:00|286.8|284.4|286.93|284.53|288.64|286.24|286.8|284.4|0
1644238800000|2022-02-07 13:00:00|286.8|284.4|289.17|286.77|289.17|286.77|286.27|283.87|0
1644239100000|2022-02-07 13:05:00|289.1|286.7|289.96|287.56|291.02|288.62|288.24|285.84|0
1644239400000|2022-02-07 13:10:00|289.83|287.43|289.96|287.56|291.29|288.89|289.7|287.3|0
1644239700000|2022-02-07 13:15:00|289.83|287.43|289.56|287.16|290.09|287.69|289.43|287.03|0
1644240000000|2022-02-07 13:20:00|289.69|287.29|288.42|286.02|294.66|292.26|286.44|284.04|0
1644240300000|2022-02-07 13:25:00|288.56|286.16|287.76|285.36|288.82|286.42|287.36|284.96|0
1644240600000|2022-02-07 13:30:00|287.63|285.23|285.25|282.85|287.69|285.29|285.25|282.85|0
1644240900000|2022-02-07 13:35:00|285.38|282.98|285.64|283.24|286.04|283.64|284.59|282.19|0
1644241200000|2022-02-07 13:40:00|285.57|283.17|285.7|283.3|286.43|284.03|284.85|282.45|0
1644241500000|2022-02-07 13:45:00|285.77|283.37|286.56|284.16|286.96|284.56|284.98|282.58|0
1644241800000|2022-02-07 13:50:00|286.69|284.29|285.64|283.24|286.82|284.42|285.5|283.1|0
1644242100000|2022-02-07 13:55:00|285.77|283.37|287.08|284.68|287.48|285.08|285.64|283.24|0
1644242400000|2022-02-07 14:00:00|287.22|284.82|286.75|284.35|287.35|284.95|286.55|284.15|0
1644242700000|2022-02-07 14:05:00|286.82|284.42|287.61|285.21|287.61|285.21|286.03|283.63|0
1644243000000|2022-02-07 14:10:00|287.48|285.08|285.49|283.09|287.87|285.47|285.49|283.09|0
1644243300000|2022-02-07 14:15:00|285.36|282.96|284.24|281.84|285.36|282.96|283.39|280.99|0
1644243600000|2022-02-07 14:20:00|284.18|281.78|285.82|283.42|286.02|283.62|283.78|281.38|0
1644243900000|2022-02-07 14:25:00|285.62|283.22|285.49|283.09|286.34|283.94|284.7|282.3|0
1644244200000|2022-02-07 14:30:00|286.81|284.41|277.05|274.65|286.81|284.41|276.27|273.87|0
1644244500000|2022-02-07 14:35:00|277.18|274.78|286.18|283.78|287.5|285.1|277.18|274.78|0
1644244800000|2022-02-07 14:40:00|285.66|283.26|286.31|283.91|288.62|286.22|284.41|282.01|0
1644245100000|2022-02-07 14:45:00|286.71|284.31|283.56|281.16|288.03|285.63|282.51|280.11|0
1644245400000|2022-02-07 14:50:00|283.42|281.02|290.54|288.14|290.94|288.54|283.42|281.02|0
1644245700000|2022-02-07 14:55:00|290.67|288.27|289.08|286.68|291.6|289.2|285.12|282.72|0
1644246000000|2022-02-07 15:00:00|289.61|287.21|285.63|283.23|291.46|289.06|284.58|282.18|0
1644246300000|2022-02-07 15:05:00|285.77|283.37|287.21|284.81|289.73|287.33|285.63|283.23|0
1644246600000|2022-02-07 15:10:00|287.08|284.68|281.04|278.64|288.14|285.74|281.04|278.64|0
1644246900000|2022-02-07 15:15:00|281.3|278.9|279.17|276.77|283.26|280.86|278.65|276.25|0
1644247200000|2022-02-07 15:20:00|279.37|276.97|284.02|281.62|285.21|282.81|278.26|275.86|0
1644247500000|2022-02-07 15:25:00|283.89|281.49|284.95|282.55|286.53|284.13|283.23|280.83|0
1644247800000|2022-02-07 15:30:00|285.08|282.68|290.25|287.85|290.52|288.12|283.36|280.96|0
1644248100000|2022-02-07 15:35:00|290.12|287.72|287.58|285.18|292.36|289.96|287.45|285.05|0
1644248400000|2022-02-07 15:40:00|287.78|285.38|283.87|281.47|287.98|285.58|282.3|279.9|0
1644248700000|2022-02-07 15:45:00|283.74|281.34|283.74|281.34|285.65|283.25|283.21|280.81|0
1644249000000|2022-02-07 15:50:00|283.61|281.21|284.27|281.87|285.98|283.58|282.29|279.89|0
1644249300000|2022-02-07 15:55:00|283.74|281.34|284.92|282.52|285.58|283.18|283.21|280.81|0
1644249600000|2022-02-07 16:00:00|284.66|282.26|282.81|280.41|286.38|283.98|281.37|278.97|0
1644249900000|2022-02-07 16:05:00|282.68|280.28|279.8|277.4|284|281.6|279.14|276.74|0
1644250200000|2022-02-07 16:10:00|279.93|277.53|282.15|279.75|282.68|280.28|279.93|277.53|0
1644250500000|2022-02-07 16:15:00|282.02|279.62|280.03|277.63|282.02|279.62|278.14|275.74|0
1644250800000|2022-02-07 16:20:00|280.1|277.7|279.31|276.91|280.76|278.36|278.27|275.87|0
1644251100000|2022-02-07 16:25:00|279.45|277.05|281.25|278.85|283.22|280.82|279.45|277.05|0
1644251400000|2022-02-07 16:30:00|281.77|279.37|278.63|276.23|281.77|279.37|278.11|275.71|0
1644251700000|2022-02-07 16:35:00|278.76|276.36|274.08|271.68|279.41|277.01|273.57|271.17|0
1644252000000|2022-02-07 16:40:00|274.21|271.81|271.51|269.11|274.86|272.46|271.12|268.72|0
1644252300000|2022-02-07 16:45:00|271.63|269.23|274.77|272.37|274.9|272.5|269.93|267.53|0
1644252600000|2022-02-07 16:50:00|274.64|272.24|274.64|272.24|275.68|273.28|273.23|270.83|0
1644252900000|2022-02-07 16:55:00|274.45|272.05|277.62|275.22|278.14|275.74|274.13|271.73|0
1644253200000|2022-02-07 17:00:00|277.42|275.02|276.97|274.57|277.88|275.48|274.38|271.98|0
1644253500000|2022-02-07 17:05:00|277.1|274.7|273.35|270.95|277.1|274.7|273.35|270.95|0
1644253800000|2022-02-07 17:10:00|273.48|271.08|274.38|271.98|275.28|272.88|273.22|270.82|0
1644254100000|2022-02-07 17:15:00|274.25|271.85|275.41|273.01|276.57|274.17|273.6|271.2|0
1644254400000|2022-02-07 17:20:00|275.28|272.88|276.83|274.43|277.35|274.95|274.89|272.49|0
1644254700000|2022-02-07 17:25:00|276.7|274.3|273.21|270.81|277.09|274.69|272.82|270.42|0
1644255000000|2022-02-07 17:30:00|273.08|270.68|274.5|272.1|275.14|272.74|271.03|268.63|0
1644255300000|2022-02-07 17:35:00|274.43|272.03|271.66|269.26|275.4|273|270.25|267.85|0
1644255600000|2022-02-07 17:40:00|271.92|269.52|274.23|271.83|274.75|272.35|271.92|269.52|0
1644255900000|2022-02-07 17:45:00|274.1|271.7|275.78|273.38|276.69|274.29|273.59|271.19|0
1644256200000|2022-02-07 17:50:00|275.65|273.25|274.87|272.47|276.56|274.16|274.62|272.22|0
1644256500000|2022-02-07 17:55:00|275|272.6|275|272.6|276.17|273.77|274.23|271.83|0
1644256800000|2022-02-07 18:00:00|274.74|272.34|277.46|275.06|278.89|276.49|273.97|271.57|0
1644257100000|2022-02-07 18:05:00|277.33|274.93|279.67|277.27|279.93|277.53|276.94|274.54|0
1644257400000|2022-02-07 18:10:00|279.8|277.4|281.5|279.1|282.41|280.01|279.02|276.62|0
1644257700000|2022-02-07 18:15:00|281.37|278.97|280.06|277.66|281.5|279.1|279.27|276.87|0
1644258000000|2022-02-07 18:20:00|280.12|277.72|280.12|277.72|281.75|279.35|279.53|277.13|0
1644258300000|2022-02-07 18:25:00|280.18|277.78|281.81|279.41|282.54|280.14|279.53|277.13|0
1644258600000|2022-02-07 18:30:00|281.88|279.48|282.14|279.74|283.59|281.19|281.75|279.35|0
1644258900000|2022-02-07 18:35:00|282.27|279.87|283.32|280.92|283.58|281.18|281.88|279.48|0
1644259200000|2022-02-07 18:40:00|283.19|280.79|282.93|280.53|284.11|281.71|282.66|280.26|0
1644259500000|2022-02-07 18:45:00|283.06|280.66|280.43|278.03|283.71|281.31|280.3|277.9|0
1644259800000|2022-02-07 18:50:00|280.57|278.17|281.22|278.82|282.27|279.87|279.91|277.51|0
1644260100000|2022-02-07 18:55:00|281.48|279.08|284.1|281.7|285.02|282.62|281.35|278.95|0
1644260400000|2022-02-07 19:00:00|283.84|281.44|283.7|281.3|284.36|281.96|282.65|280.25|0
1644260700000|2022-02-07 19:05:00|286.59|284.19|279.92|277.52|286.59|284.19|279.79|277.39|0
1644261000000|2022-02-07 19:10:00|280.05|277.65|280.45|278.05|281.49|279.09|280.05|277.65|0
1644261300000|2022-02-07 19:15:00|280.05|277.65|282.41|280.01|283.6|281.2|280.05|277.65|0
1644261600000|2022-02-07 19:20:00|282.15|279.75|281.62|279.22|283.2|280.8|280.83|278.43|0
1644261900000|2022-02-07 19:25:00|281.49|279.09|286.1|283.7|286.1|283.7|281.23|278.83|0
1644262200000|2022-02-07 19:30:00|286.3|283.9|286.1|283.7|286.77|284.37|284.91|282.51|0
1644262500000|2022-02-07 19:35:00|286.23|283.83|285.57|283.17|287.43|285.03|284.91|282.51|0
1644262800000|2022-02-07 19:40:00|285.3|282.9|287.67|285.27|288.07|285.67|285.04|282.64|0
1644263100000|2022-02-07 19:45:00|287.81|285.41|285.95|283.55|288.21|285.81|285.55|283.15|0
1644263400000|2022-02-07 19:50:00|285.81|283.41|285.81|283.41|286.21|283.81|284.62|282.22|0
1644263700000|2022-02-07 19:55:00|285.94|283.54|285.28|282.88|286.8|284.4|284.89|282.49|0
1644264000000|2022-02-07 20:00:00|285.15|282.75|287.13|284.73|287.27|284.87|283.17|280.77|0
1644264300000|2022-02-07 20:05:00|287.27|284.87|285.47|283.07|287.8|285.4|283.23|280.83|0
1644264600000|2022-02-07 20:10:00|285.34|282.94|289.47|287.07|289.47|287.07|284.81|282.41|0
1644264900000|2022-02-07 20:15:00|289.33|286.93|286.8|284.4|289.6|287.2|286.8|284.4|0
1644265200000|2022-02-07 20:20:00|286.67|284.27|283.88|281.48|286.93|284.53|283.09|280.69|0
1644265500000|2022-02-07 20:25:00|284.01|281.61|279.4|277|284.94|282.54|278.75|276.35|0
1644265800000|2022-02-07 20:30:00|279.93|277.53|279.27|276.87|281.63|279.23|278.35|275.95|0
1644266100000|2022-02-07 20:35:00|279.4|277|273.8|271.4|280.45|278.05|273.28|270.88|0
1644266400000|2022-02-07 20:40:00|273.41|271.01|270.81|268.41|273.41|271.01|268.56|266.16|0
1644266700000|2022-02-07 20:45:00|269.91|267.51|268.5|266.1|270.3|267.9|267.47|265.07|0
1644267000000|2022-02-07 20:50:00|268.24|265.84|262.76|260.36|272.49|270.09|262.63|260.23|0
1644267300000|2022-02-07 20:55:00|263.26|260.86|271.48|269.08|271.61|269.21|259.69|257.29|0
1644267600000|2022-02-07 21:00:00|272.38|269.98|272.8|270.4|274.18|271.78|270.64|268.24|0
1644267900000|2022-02-07 21:05:00|272.67|270.27|272.41|270.01|273.57|271.17|272.28|269.88|0
1644268200000|2022-02-07 21:10:00|272.6|270.2|273.44|271.04|273.96|271.56|272.54|270.14|0
1644268500000|2022-02-07 21:15:00|273.51|270.71|273.38|270.58|274.03|271.23|272.99|270.19|0
1644268800000|2022-02-07 21:20:00|273.51|270.71|273.5|270.7|273.64|270.84|273.25|270.45|0
1644269100000|2022-02-07 21:25:00|273.63|270.83|274.28|271.48|274.34|271.54|273.5|270.7|0
1644269400000|2022-02-07 21:30:00|274.21|271.41|274.28|271.48|274.28|271.48|273.76|270.96|0
1644269700000|2022-02-07 21:35:00|274.15|271.35|274.14|271.34|274.53|271.73|274.14|271.34|0
1644270000000|2022-02-07 21:40:00|274.27|271.47|273.75|270.95|274.27|271.47|273.63|270.83|0
1644270300000|2022-02-07 21:45:00|273.62|270.82|273.75|270.95|273.75|270.95|273.24|270.44|0
1644270600000|2022-02-07 21:50:00|273.88|271.08|274.66|271.86|274.66|271.86|273.62|270.82|0
1644270900000|2022-02-07 21:55:00|274.53|271.73|274.2|271.4|274.53|271.73|273.88|271.08|0
1644271200000|2022-02-07 22:00:00|273.91|271.11|274.23|271.43|274.41|271.61|273.91|271.11|0
1644271500000|2022-02-07 22:05:00|274.41|271.61|274.2|271.4|274.41|271.61|274.11|271.31|0
1644271800000|2022-02-07 22:10:00|274.13|271.33|274.26|271.46|274.28|271.48|274.13|271.33|0
1644272100000|2022-02-07 22:15:00|274.17|271.37|273.98|271.18|274.17|271.37|273.98|271.18|0
1644272400000|2022-02-07 22:20:00|274.13|271.33|274.27|271.47|274.48|271.68|274.13|271.33|0
1644272700000|2022-02-07 22:25:00|274.22|271.42|274.07|271.27|274.35|271.55|274.07|271.27|0
1644273000000|2022-02-07 22:30:00|274.01|271.21|274.31|271.51|274.31|271.51|274.01|271.21|0
1644273300000|2022-02-07 22:35:00|274.23|271.43|274.38|271.58|274.42|271.62|274.23|271.43|0
1644273600000|2022-02-07 22:40:00|274.35|271.55|274.55|271.75|274.55|271.75|274.34|271.54|0
1644273900000|2022-02-07 22:45:00|274.6|271.8|274.66|271.86|274.77|271.97|274.55|271.75|0
1644274200000|2022-02-07 22:50:00|274.62|271.82|274.6|271.8|274.62|271.82|274.56|271.76|0
1644274500000|2022-02-07 22:55:00|274.58|271.78|274.58|271.78|274.6|271.8|274.54|271.74|0
1644274800000|2022-02-07 23:00:00|274.04|271.24|273.91|271.11|274.69|271.89|273.2|270.4|0
1644275100000|2022-02-07 23:05:00|273.85|271.05|273.2|270.4|273.98|271.18|272.81|270.01|0
1644275400000|2022-02-07 23:10:00|273.46|270.66|273.97|271.17|273.97|271.17|273.2|270.4|0
1644275700000|2022-02-07 23:15:00|273.84|271.04|274.36|271.56|274.42|271.62|273.71|270.91|0
1644276000000|2022-02-07 23:20:00|274.75|271.95|275.46|272.66|275.78|272.98|274.03|271.23|0
1644276300000|2022-02-07 23:25:00|275.39|272.59|275|272.2|275.52|272.72|274.81|272.01|0
1644276600000|2022-02-07 23:30:00|275.26|272.46|274.35|271.55|275.65|272.85|274.35|271.55|0
1644276900000|2022-02-07 23:35:00|274.22|271.42|274.48|271.68|274.87|272.07|274.09|271.29|0
1644277200000|2022-02-07 23:40:00|274.61|271.81|274.74|271.94|275|272.2|274.22|271.42|0
1644277500000|2022-02-07 23:45:00|274.8|272|275.19|272.39|275.51|272.71|274.54|271.74|0
1644277800000|2022-02-07 23:50:00|275.12|272.32|274.73|271.93|275.32|272.52|274.6|271.8|0
1644278100000|2022-02-07 23:55:00|274.6|271.8|275.51|272.71|275.7|272.9|274.41|271.61|0
1644278400000|2022-02-08 00:00:00|275.7|272.9|275.77|272.97|276.55|273.75|275.51|272.71|0
1644278700000|2022-02-08 00:05:00|275.9|273.1|275.11|272.31|275.9|273.1|274.99|272.19|0
1644279000000|2022-02-08 00:10:00|275.24|272.44|274.72|271.92|275.37|272.57|274.53|271.73|0
1644279300000|2022-02-08 00:15:00|274.85|272.05|275.5|272.7|275.76|272.96|274.72|271.92|0
1644279600000|2022-02-08 00:20:00|275.56|272.76|273.04|270.24|275.63|272.83|272.78|269.98|0
1644279900000|2022-02-08 00:25:00|272.91|270.11|273.42|270.62|273.94|271.14|272.91|270.11|0
1644280200000|2022-02-08 00:30:00|273.68|270.88|274.2|271.4|274.46|271.66|273.68|270.88|0
1644280500000|2022-02-08 00:35:00|274.33|271.53|273.93|271.13|274.58|271.78|273.22|270.42|0
1644280800000|2022-02-08 00:40:00|273.87|271.07|274.32|271.52|274.32|271.52|273.67|270.87|0
1644281100000|2022-02-08 00:45:00|274.25|271.45|275.23|272.43|275.36|272.56|273.86|271.06|0
1644281400000|2022-02-08 00:50:00|275.29|272.49|274.45|271.65|275.29|272.49|274.32|271.52|0
1644281700000|2022-02-08 00:55:00|274.32|271.52|274.83|272.03|274.83|272.03|274.31|271.51|0
1644282000000|2022-02-08 01:00:00|274.77|271.97|273.73|270.93|274.77|271.97|273.41|270.61|0
1644282300000|2022-02-08 01:05:00|273.79|270.99|273.02|270.22|273.92|271.12|273.02|270.22|0
1644282600000|2022-02-08 01:10:00|272.89|270.09|273.4|270.6|273.66|270.86|272.11|269.31|0
1644282900000|2022-02-08 01:15:00|273.33|270.53|273.66|270.86|273.72|270.92|273.14|270.34|0
1644283200000|2022-02-08 01:20:00|273.79|270.99|272.75|269.95|273.79|270.99|272.75|269.95|0
1644283500000|2022-02-08 01:25:00|272.62|269.82|271.85|269.05|272.68|269.88|270.82|268.02|0
1644283800000|2022-02-08 01:30:00|271.72|268.92|270.56|267.76|271.72|268.92|270.3|267.5|0
1644284100000|2022-02-08 01:35:00|270.69|267.89|272.1|269.3|272.23|269.43|270.69|267.89|0
1644284400000|2022-02-08 01:40:00|272.23|269.43|271.84|269.04|273.26|270.46|271.84|269.04|0
1644284700000|2022-02-08 01:45:00|271.97|269.17|270.68|267.88|271.97|269.17|270.17|267.37|0
1644285000000|2022-02-08 01:50:00|270.81|268.01|270.81|268.01|271.06|268.26|269.91|267.11|0
1644285300000|2022-02-08 01:55:00|270.93|268.13|270.67|267.87|270.93|268.13|270.29|267.49|0
1644285600000|2022-02-08 02:00:00|270.8|268|269.64|266.84|271.45|268.65|269.64|266.84|0
1644285900000|2022-02-08 02:05:00|269.71|266.91|270.03|267.23|270.16|267.36|269.13|266.33|0
1644286200000|2022-02-08 02:10:00|269.83|267.03|269.64|266.84|269.9|267.1|269|266.2|0
1644286500000|2022-02-08 02:15:00|269.57|266.77|268.74|265.94|269.9|267.1|268.67|265.87|0
1644286800000|2022-02-08 02:20:00|268.61|265.81|270.79|267.99|271.31|268.51|268.1|265.3|0
1644287100000|2022-02-08 02:25:00|270.92|268.12|271.3|268.5|271.43|268.63|270.53|267.73|0
1644287400000|2022-02-08 02:30:00|271.18|268.38|270.53|267.73|271.18|268.38|270.4|267.6|0
1644287700000|2022-02-08 02:35:00|270.46|267.66|270.91|268.11|270.91|268.11|270.4|267.6|0
1644288000000|2022-02-08 02:40:00|270.78|267.98|271.55|268.75|271.68|268.88|270.78|267.98|0
1644288300000|2022-02-08 02:45:00|271.43|268.63|271.87|269.07|272.33|269.53|271.3|268.5|0
1644288600000|2022-02-08 02:50:00|271.81|269.01|272.19|269.39|272.32|269.52|271.49|268.69|0
1644288900000|2022-02-08 02:55:00|272.26|269.46|272.32|269.52|272.58|269.78|272.19|269.39|0
1644289200000|2022-02-08 03:00:00|272.38|269.58|271.8|269|272.58|269.78|271.29|268.49|0
1644289500000|2022-02-08 03:05:00|271.93|269.13|271.03|268.23|272.06|269.26|271.03|268.23|0
1644289800000|2022-02-08 03:10:00|271.09|268.29|270.9|268.1|271.28|268.48|270.9|268.1|0
1644290100000|2022-02-08 03:15:00|271.03|268.23|271.28|268.48|271.93|269.13|271.03|268.23|0
1644290400000|2022-02-08 03:20:00|271.41|268.61|271.6|268.8|271.6|268.8|271.15|268.35|0
1644290700000|2022-02-08 03:25:00|271.54|268.74|272.31|269.51|272.57|269.77|271.34|268.54|0
1644291000000|2022-02-08 03:30:00|272.37|269.57|272.05|269.25|272.69|269.89|271.92|269.12|0
1644291300000|2022-02-08 03:35:00|272.11|269.31|272.62|269.82|273.21|270.41|272.11|269.31|0
1644291600000|2022-02-08 03:40:00|272.69|269.89|272.17|269.37|272.75|269.95|272.04|269.24|0
1644291900000|2022-02-08 03:45:00|272.11|269.31|271.4|268.6|272.17|269.37|270.63|267.83|0
1644292200000|2022-02-08 03:50:00|271.27|268.47|270.62|267.82|271.46|268.66|270.62|267.82|0
1644292500000|2022-02-08 03:55:00|270.49|267.69|270.94|268.14|271.2|268.4|270.37|267.57|0
1644292800000|2022-02-08 04:00:00|271.01|268.21|271.07|268.27|271.39|268.59|270.75|267.95|0
1644293100000|2022-02-08 04:05:00|271.13|268.33|270.94|268.14|271.32|268.52|270.62|267.82|0
1644293400000|2022-02-08 04:10:00|271|268.2|271.13|268.33|271.32|268.52|270.74|267.94|0
1644293700000|2022-02-08 04:15:00|271.19|268.39|270.93|268.13|271.32|268.52|270.87|268.07|0
1644294000000|2022-02-08 04:20:00|271|268.2|270.61|267.81|271.06|268.26|270.35|267.55|0
1644294300000|2022-02-08 04:25:00|270.54|267.74|270.74|267.94|271.18|268.38|270.48|267.68|0
1644294600000|2022-02-08 04:30:00|270.61|267.81|270.86|268.06|271.05|268.25|270.61|267.81|0
1644294900000|2022-02-08 04:35:00|270.92|268.12|270.86|268.06|271.25|268.45|270.73|267.93|0
1644295200000|2022-02-08 04:40:00|270.99|268.19|270.86|268.06|271.5|268.7|270.86|268.06|0
1644295500000|2022-02-08 04:45:00|270.99|268.19|271.76|268.96|271.82|269.02|270.86|268.06|0
1644295800000|2022-02-08 04:50:00|271.82|269.02|271.11|268.31|271.89|269.09|270.85|268.05|0
1644296100000|2022-02-08 04:55:00|270.98|268.18|271.62|268.82|271.75|268.95|270.85|268.05|0
1644296400000|2022-02-08 05:00:00|271.49|268.69|270.59|267.79|271.75|268.95|270.33|267.53|0
1644296700000|2022-02-08 05:05:00|270.46|267.66|271.62|268.82|271.75|268.95|270.33|267.53|0
1644297000000|2022-02-08 05:10:00|271.55|268.75|270.97|268.17|271.62|268.82|270.85|268.05|0
1644297300000|2022-02-08 05:15:00|270.84|268.04|269.94|267.14|270.84|268.04|269.81|267.01|0
1644297600000|2022-02-08 05:20:00|269.75|266.95|269.1|266.3|269.88|267.08|268.91|266.11|0
1644297900000|2022-02-08 05:25:00|269.17|266.37|269.17|266.37|269.55|266.75|268.27|265.47|0
1644298200000|2022-02-08 05:30:00|269.04|266.24|268.65|265.85|269.04|266.24|268.65|265.85|0
1644298500000|2022-02-08 05:35:00|268.59|265.79|267.63|264.83|268.65|265.85|267.63|264.83|0
1644298800000|2022-02-08 05:40:00|267.5|264.7|267.75|264.95|267.76|264.96|267.5|264.7|0
1644299100000|2022-02-08 05:45:00|267.69|264.89|267.75|264.95|267.75|264.95|267.5|264.7|0
1644299400000|2022-02-08 05:50:00|267.69|264.89|267.88|265.08|267.88|265.08|267.62|264.82|0
1644299700000|2022-02-08 05:55:00|267.81|265.01|268.39|265.59|269.03|266.23|267.81|265.01|0
1644300000000|2022-02-08 06:00:00|268.26|265.46|269.41|266.61|269.41|266.61|267.49|264.69|0
1644300300000|2022-02-08 06:05:00|269.15|266.35|269.79|266.99|270.05|267.25|269.15|266.35|0
1644300600000|2022-02-08 06:10:00|269.92|267.12|270.3|267.5|271.33|268.53|269.92|267.12|0
1644300900000|2022-02-08 06:15:00|270.24|267.44|270.17|267.37|270.82|268.02|270.05|267.25|0
1644301200000|2022-02-08 06:20:00|270.3|267.5|269.79|266.99|270.94|268.14|269.4|266.6|0
1644301500000|2022-02-08 06:25:00|269.98|267.18|270.87|268.07|271.33|268.53|269.91|267.11|0
1644301800000|2022-02-08 06:30:00|270.94|268.14|271.45|268.65|271.84|269.04|270.55|267.75|0
1644302100000|2022-02-08 06:35:00|271.39|268.59|271.77|268.97|272.35|269.55|271.38|268.58|0
1644302400000|2022-02-08 06:40:00|271.84|269.04|272.22|269.42|272.35|269.55|271.45|268.65|0
1644302700000|2022-02-08 06:45:00|272.48|269.68|271.45|268.65|272.74|269.94|271.45|268.65|0
1644303000000|2022-02-08 06:50:00|271.38|268.58|271.03|268.23|271.7|268.9|270.8|268|0
1644303300000|2022-02-08 06:55:00|271.1|268.3|270.71|267.91|271.61|268.81|270.39|267.59|0
1644303600000|2022-02-08 07:00:00|270.45|267.65|269.8|267|271.35|268.55|269.49|266.69|0
1644303900000|2022-02-08 07:05:00|269.68|266.88|271.16|268.36|271.67|268.87|269.61|266.81|0
1644304200000|2022-02-08 07:10:00|271.29|268.49|273.54|270.74|273.61|270.81|271.29|268.49|0
1644304500000|2022-02-08 07:15:00|273.67|270.87|273.22|270.42|273.8|271|272.83|270.03|0
1644304800000|2022-02-08 07:20:00|273.28|270.48|272.57|269.77|274|271.2|271.99|269.19|0
1644305100000|2022-02-08 07:25:00|272.44|269.64|270.76|267.96|272.44|269.64|270.57|267.77|0
1644305400000|2022-02-08 07:30:00|270.37|267.57|271.75|268.95|271.81|269.01|268.83|266.03|0
1644305700000|2022-02-08 07:35:00|269.74|266.94|270.16|267.36|272.12|269.32|269.22|266.42|0
1644306000000|2022-02-08 07:40:00|270.22|267.42|270.28|267.48|270.54|267.74|269.51|266.71|0
1644306300000|2022-02-08 07:45:00|270.16|267.36|269.57|266.77|270.93|268.13|268.62|265.82|0
1644306600000|2022-02-08 07:50:00|269.77|266.97|271.18|268.38|271.31|268.51|269.77|266.97|0
1644306900000|2022-02-08 07:55:00|270.98|268.18|270.08|267.28|271.31|268.51|270.02|267.22|0
1644307200000|2022-02-08 08:00:00|270.53|267.73|271.95|269.15|272.46|269.66|268.61|265.81|0
1644307500000|2022-02-08 08:05:00|271.36|268.96|270.59|268.19|271.87|269.47|270.26|267.86|0
1644307800000|2022-02-08 08:10:00|270.72|268.32|272.84|270.44|272.84|270.44|270.72|268.32|0
1644308100000|2022-02-08 08:15:00|272.9|270.5|273.15|270.75|274.18|271.78|271.93|269.53|0
1644308400000|2022-02-08 08:20:00|273.27|270.87|275.4|273|276.18|273.78|273.27|270.87|0
1644308700000|2022-02-08 08:25:00|275.53|273.13|276.3|273.9|276.3|273.9|274.49|272.09|0
1644309000000|2022-02-08 08:30:00|276.37|273.97|275.52|273.12|277.21|274.81|275.26|272.86|0
1644309300000|2022-02-08 08:35:00|275.33|272.93|276.43|274.03|277.21|274.81|274.75|272.35|0
1644309600000|2022-02-08 08:40:00|276.17|273.77|274.61|272.21|277.14|274.74|274.35|271.95|0
1644309900000|2022-02-08 08:45:00|274.48|272.08|277.86|275.46|277.86|275.46|274.48|272.08|0
1644310200000|2022-02-08 08:50:00|277.6|275.2|276.42|274.02|277.79|275.39|275.84|273.44|0
1644310500000|2022-02-08 08:55:00|276.55|274.15|275.96|273.56|277.07|274.67|275.51|273.11|0
1644310800000|2022-02-08 09:00:00|276.03|273.63|277.72|275.32|277.85|275.45|275.96|273.56|0
1644311100000|2022-02-08 09:05:00|277.65|275.25|277.98|275.58|278.3|275.9|276.55|274.15|0
1644311400000|2022-02-08 09:10:00|277.78|275.38|277.32|274.92|278.24|275.84|276.93|274.53|0
1644311700000|2022-02-08 09:15:00|277.39|274.99|278.82|276.42|279.34|276.94|277.39|274.99|0
1644312000000|2022-02-08 09:20:00|278.76|276.36|279.14|276.74|279.93|277.53|278.49|276.09|0
1644312300000|2022-02-08 09:25:00|279.21|276.81|278.03|275.63|279.73|277.33|277.97|275.57|0
1644312600000|2022-02-08 09:30:00|277.97|275.57|277.71|275.31|278.75|276.35|277.45|275.05|0
1644312900000|2022-02-08 09:35:00|277.58|275.18|275.94|273.54|278.71|276.31|275.62|273.22|0
1644313200000|2022-02-08 09:40:00|275.88|273.48|275.16|272.76|276.4|274|274.58|272.18|0
1644313500000|2022-02-08 09:45:00|275.1|272.7|275.55|273.15|276.07|273.67|274.97|272.57|0
1644313800000|2022-02-08 09:50:00|275.48|273.08|274.76|272.36|279.66|277.26|274.31|271.91|0
1644314100000|2022-02-08 09:55:00|274.89|272.49|272.95|270.55|274.89|272.49|272.3|269.9|0
1644314400000|2022-02-08 10:00:00|273.02|270.62|271.59|269.19|273.02|270.62|270.95|268.55|0
1644314700000|2022-02-08 10:05:00|271.46|269.06|272.68|270.28|272.75|270.35|271.46|269.06|0
1644315000000|2022-02-08 10:10:00|272.75|270.35|271.59|269.19|273.01|270.61|271.59|269.19|0
1644315300000|2022-02-08 10:15:00|271.72|269.32|270.3|267.9|272.1|269.7|269.78|267.38|0
1644315600000|2022-02-08 10:20:00|270.17|267.77|269.52|267.12|270.81|268.41|269.27|266.87|0
1644315900000|2022-02-08 10:25:00|269.14|266.74|270.87|268.47|271.58|269.18|269.14|266.74|0
1644316200000|2022-02-08 10:30:00|270.94|268.54|271.58|269.18|272.1|269.7|270.68|268.28|0
1644316500000|2022-02-08 10:35:00|271.51|269.11|270.16|267.76|272.09|269.69|269.77|267.37|0
1644316800000|2022-02-08 10:40:00|271.47|269.07|271.93|269.53|272.18|269.78|271.09|268.69|0
1644317100000|2022-02-08 10:45:00|272.05|269.65|272.57|270.17|272.57|270.17|271.41|269.01|0
1644317400000|2022-02-08 10:50:00|272.7|270.3|271.34|268.94|273.09|270.69|271.21|268.81|0
1644317700000|2022-02-08 10:55:00|271.28|268.88|271.79|269.39|272.05|269.65|271.28|268.88|0
1644318000000|2022-02-08 11:00:00|271.92|269.52|270.82|268.42|272.31|269.91|269.09|266.69|0
1644318300000|2022-02-08 11:05:00|270.88|268.48|269.98|267.58|271.92|269.52|269.98|267.58|0
1644318600000|2022-02-08 11:10:00|270.11|267.71|269.59|267.19|270.24|267.84|269.21|266.81|0
1644318900000|2022-02-08 11:15:00|269.72|267.32|268.95|266.55|270.49|268.09|268.57|266.17|0
1644319200000|2022-02-08 11:20:00|269.08|266.68|268.5|266.1|269.85|267.45|268.05|265.65|0
1644319500000|2022-02-08 11:25:00|268.43|266.03|267.36|264.96|268.43|266.03|266.46|264.06|0
1644319800000|2022-02-08 11:30:00|267.29|264.89|267.87|265.47|268.77|266.37|267.29|264.89|0
1644320100000|2022-02-08 11:35:00|267.74|265.34|265.18|262.78|268.51|266.11|265.05|262.65|0
1644320400000|2022-02-08 11:40:00|265.31|262.91|266.46|264.06|267.8|265.4|265.18|262.78|0
1644320700000|2022-02-08 11:45:00|266.2|263.8|264.67|262.27|266.2|263.8|264.16|261.76|0
1644321000000|2022-02-08 11:50:00|264.79|262.39|264.13|261.73|265.18|262.78|263.24|260.84|0
1644321300000|2022-02-08 11:55:00|264.01|261.61|265.15|262.75|265.15|262.75|263.62|261.22|0
1644321600000|2022-02-08 12:00:00|264.9|262.5|264.62|262.22|265.89|263.49|264.19|261.79|0
1644321900000|2022-02-08 12:05:00|264.75|262.35|266.53|264.13|266.72|264.32|264.36|261.96|0
1644322200000|2022-02-08 12:10:00|266.59|264.19|266.91|264.51|267.29|264.89|265.95|263.55|0
1644322500000|2022-02-08 12:15:00|266.78|264.38|265.38|262.98|266.91|264.51|262.96|260.56|0
1644322800000|2022-02-08 12:20:00|265.31|262.91|263.4|261|265.38|262.98|262.71|260.31|0
1644323100000|2022-02-08 12:25:00|263.59|261.19|264.73|262.33|264.86|262.46|262.83|260.43|0
1644323400000|2022-02-08 12:30:00|264.61|262.21|265.3|262.9|265.75|263.35|264.23|261.83|0
1644323700000|2022-02-08 12:35:00|265.24|262.84|266.81|264.41|267.43|265.03|264.73|262.33|0
1644324000000|2022-02-08 12:40:00|266.88|264.48|265.66|263.26|266.88|264.48|265.35|262.95|0
1644324300000|2022-02-08 12:45:00|265.6|263.2|266.36|263.96|266.62|264.22|265.15|262.75|0
1644324600000|2022-02-08 12:50:00|266.49|264.09|265.91|263.51|266.74|264.34|264.96|262.56|0
1644324900000|2022-02-08 12:55:00|265.85|263.45|267.38|264.98|267.76|265.36|265.47|263.07|0
1644325200000|2022-02-08 13:00:00|267.25|264.85|268.01|265.61|268.65|266.25|266.99|264.59|0
1644325500000|2022-02-08 13:05:00|267.89|265.49|269.55|267.15|270.38|267.98|267.76|265.36|0
1644325800000|2022-02-08 13:10:00|269.42|267.02|269.8|267.4|270.06|267.66|269.09|266.69|0
1644326100000|2022-02-08 13:15:00|269.67|267.27|269.93|267.53|270.44|268.04|269.16|266.76|0
1644326400000|2022-02-08 13:20:00|270.06|267.66|269.41|267.01|270.44|268.04|269.16|266.76|0
1644326700000|2022-02-08 13:25:00|269.28|266.88|268.64|266.24|269.67|267.27|268.64|266.24|0
1644327000000|2022-02-08 13:30:00|268.7|266.3|268.38|265.98|269.15|266.75|267.49|265.09|0
1644327300000|2022-02-08 13:35:00|268.51|266.11|267.93|265.53|269.15|266.75|267.74|265.34|0
1644327600000|2022-02-08 13:40:00|267.87|265.47|267.23|264.83|268|265.6|266.78|264.38|0
1644327900000|2022-02-08 13:45:00|267.42|265.02|266.72|264.32|267.42|265.02|266.46|264.06|0
1644328200000|2022-02-08 13:50:00|266.84|264.44|267.86|265.46|268.25|265.85|265.89|263.49|0
1644328500000|2022-02-08 13:55:00|267.61|265.21|268.56|266.16|269.27|266.87|267.48|265.08|0
1644328800000|2022-02-08 14:00:00|268.69|266.29|269.01|266.61|269.58|267.18|268.37|265.97|0
1644329100000|2022-02-08 14:05:00|268.94|266.54|268.17|265.77|269.27|266.87|267.98|265.58|0
1644329400000|2022-02-08 14:10:00|268.24|265.84|267.47|265.07|269.13|266.73|267.47|265.07|0
1644329700000|2022-02-08 14:15:00|267.34|264.94|267.09|264.69|267.47|265.07|266.7|264.3|0
1644330000000|2022-02-08 14:20:00|266.83|264.43|268.11|265.71|268.23|265.83|266.7|264.3|0
1644330300000|2022-02-08 14:25:00|268.1|265.7|267.85|265.45|269.38|266.98|267.46|265.06|0
1644330600000|2022-02-08 14:30:00|267.97|265.57|266.7|264.3|271.95|269.55|266.06|263.66|0
1644330900000|2022-02-08 14:35:00|266.95|264.55|270.02|267.62|271.56|269.16|266.95|264.55|0
1644331200000|2022-02-08 14:40:00|269.89|267.49|266.71|264.31|270.79|268.39|265.57|263.17|0
1644331500000|2022-02-08 14:45:00|267.48|265.08|266.07|263.67|269.98|267.58|265.82|263.42|0
1644331800000|2022-02-08 14:50:00|266.33|263.93|265.94|263.54|268.12|265.72|263.66|261.26|0
1644332100000|2022-02-08 14:55:00|266.33|263.93|265.18|262.78|267.6|265.2|264.67|262.27|0
1644332400000|2022-02-08 15:00:00|264.67|262.27|260.74|258.34|264.67|262.27|259.35|256.95|0
1644332700000|2022-02-08 15:05:00|260.49|258.09|264.72|262.32|265.3|262.9|259.98|257.58|0
1644333000000|2022-02-08 15:10:00|264.47|262.07|265.3|262.9|265.55|263.15|263.01|260.61|0
1644333300000|2022-02-08 15:15:00|266.19|263.79|267.14|264.74|269.26|266.86|265.04|262.64|0
1644333600000|2022-02-08 15:20:00|267.34|264.94|267.34|264.94|268.49|266.09|266.44|264.04|0
1644333900000|2022-02-08 15:25:00|267.21|264.81|264.65|262.25|268.1|265.7|263.13|260.73|0
1644334200000|2022-02-08 15:30:00|264.59|262.19|264.4|262|266.44|264.04|264.02|261.62|0
1644334500000|2022-02-08 15:35:00|264.52|262.12|266.82|264.42|267.84|265.44|262.37|259.97|0
1644334800000|2022-02-08 15:40:00|266.69|264.29|267.71|265.31|267.71|265.31|265.03|262.63|0
1644335100000|2022-02-08 15:45:00|267.58|265.18|271.74|269.34|274.97|272.57|267.58|265.18|0
1644335400000|2022-02-08 15:50:00|271.94|269.54|273.36|270.96|274.4|272|271.29|268.89|0
1644335700000|2022-02-08 15:55:00|272.97|270.57|272.71|270.31|274.01|271.61|272.33|269.93|0
1644336000000|2022-02-08 16:00:00|272.58|270.18|276.61|274.21|276.87|274.47|272.45|270.05|0
1644336300000|2022-02-08 16:05:00|276.74|274.34|277|274.6|277.66|275.26|275.05|272.65|0
1644336600000|2022-02-08 16:10:00|276.87|274.47|278.31|275.91|278.44|276.04|275.69|273.29|0
1644336900000|2022-02-08 16:15:00|278.57|276.17|279.22|276.82|279.88|277.48|277.65|275.25|0
1644337200000|2022-02-08 16:20:00|279.62|277.22|277.65|275.25|279.75|277.35|276.6|274.2|0
1644337500000|2022-02-08 16:25:00|277.78|275.38|278.3|275.9|278.69|276.29|276.6|274.2|0
1644337800000|2022-02-08 16:30:00|278.69|276.29|281.18|278.78|282.64|280.24|278.43|276.03|0
1644338100000|2022-02-08 16:35:00|281.05|278.65|282.24|279.84|282.5|280.1|280|277.6|0
1644338400000|2022-02-08 16:40:00|282.3|279.9|282.5|280.1|283.03|280.63|281.51|279.11|0
1644338700000|2022-02-08 16:45:00|282.76|280.36|282.5|280.1|283.82|281.42|282.37|279.97|0
1644339000000|2022-02-08 16:50:00|282.63|280.23|282.89|280.49|283.69|281.29|281.57|279.17|0
1644339300000|2022-02-08 16:55:00|283.02|280.62|283.55|281.15|284.35|281.95|282.89|280.49|0
1644339600000|2022-02-08 17:00:00|283.88|281.48|283.42|281.02|285.54|283.14|283.29|280.89|0
1644339900000|2022-02-08 17:05:00|283.55|281.15|281.56|279.16|283.55|281.15|280.9|278.5|0
1644340200000|2022-02-08 17:10:00|281.69|279.29|281.3|278.9|282.75|280.35|281.16|278.76|0
1644340500000|2022-02-08 17:15:00|281.43|279.03|282.02|279.62|282.62|280.22|280.51|278.11|0
1644340800000|2022-02-08 17:20:00|281.95|279.55|283.27|280.87|283.94|281.54|281.56|279.16|0
1644341100000|2022-02-08 17:25:00|283.41|281.01|283.67|281.27|283.94|281.54|282.74|280.34|0
1644341400000|2022-02-08 17:30:00|283.8|281.4|286.73|284.33|286.73|284.33|283.8|281.4|0
1644341700000|2022-02-08 17:35:00|286.59|284.19|288.46|286.06|289|286.6|286.19|283.79|0
1644342000000|2022-02-08 17:40:00|288.59|286.19|288.46|286.06|289.8|287.4|288.46|286.06|0
1644342300000|2022-02-08 17:45:00|288.59|286.19|287.25|284.85|289.13|286.73|286.85|284.45|0
1644342600000|2022-02-08 17:50:00|287.39|284.99|287.52|285.12|288.19|285.79|287.12|284.72|0
1644342900000|2022-02-08 17:55:00|287.65|285.25|286.31|283.91|287.78|285.38|285.92|283.52|0
1644343200000|2022-02-08 18:00:00|286.18|283.78|285.91|283.51|286.45|284.05|284.98|282.58|0
1644343500000|2022-02-08 18:05:00|286.05|283.65|285.04|282.64|286.58|284.18|284.71|282.31|0
1644343800000|2022-02-08 18:10:00|285.25|282.85|286.31|283.91|286.44|284.04|284.18|281.78|0
1644344100000|2022-02-08 18:15:00|286.17|283.77|283.91|281.51|286.17|283.77|282.06|279.66|0
1644344400000|2022-02-08 18:20:00|284.05|281.65|282.98|280.58|284.58|282.18|282.85|280.45|0
1644344700000|2022-02-08 18:25:00|282.85|280.45|282.32|279.92|282.98|280.58|281.26|278.86|0
1644345000000|2022-02-08 18:30:00|282.58|280.18|284.37|281.97|284.7|282.3|282.19|279.79|0
1644345300000|2022-02-08 18:35:00|284.44|282.04|283.24|280.84|285.9|283.5|282.58|280.18|0
1644345600000|2022-02-08 18:40:00|283.11|280.71|282.44|280.04|283.64|281.24|281.78|279.38|0
1644345900000|2022-02-08 18:45:00|282.58|280.18|283.63|281.23|283.63|281.23|281.39|278.99|0
1644346200000|2022-02-08 18:50:00|283.5|281.1|282.7|280.3|283.5|281.1|281.45|279.05|0
1644346500000|2022-02-08 18:55:00|282.84|280.44|284.96|282.56|285.09|282.69|282.7|280.3|0
1644346800000|2022-02-08 19:00:00|285.09|282.69|285.68|283.28|285.75|283.35|284.42|282.02|0
1644347100000|2022-02-08 19:05:00|286.29|283.89|285.81|283.41|287.48|285.08|285.81|283.41|0
1644347400000|2022-02-08 19:10:00|285.88|283.48|285.35|282.95|285.88|283.48|284.69|282.29|0
1644347700000|2022-02-08 19:15:00|285.22|282.82|283.22|280.82|285.61|283.21|282.56|280.16|0
1644348000000|2022-02-08 19:20:00|283.36|280.96|279|276.6|283.36|280.96|278.35|275.95|0
1644348300000|2022-02-08 19:25:00|279.26|276.86|277.56|275.16|279.39|276.99|276.9|274.5|0
1644348600000|2022-02-08 19:30:00|277.43|275.03|279.52|277.12|279.65|277.25|276.77|274.37|0
1644348900000|2022-02-08 19:35:00|279.65|277.25|274.81|272.41|280.05|277.65|274.29|271.89|0
1644349200000|2022-02-08 19:40:00|274.94|272.54|275.98|273.58|276.77|274.37|274.42|272.02|0
1644349500000|2022-02-08 19:45:00|275.46|273.06|275.59|273.19|276.63|274.23|273.64|271.24|0
1644349800000|2022-02-08 19:50:00|275.72|273.32|277.94|275.54|277.94|275.54|275.2|272.8|0
1644350100000|2022-02-08 19:55:00|277.87|275.47|276.17|273.77|277.94|275.54|275.25|272.85|0
1644350400000|2022-02-08 20:00:00|275.84|273.44|276.76|274.36|277.54|275.14|273.17|270.77|0
1644350700000|2022-02-08 20:05:00|276.89|274.49|278.06|275.66|278.46|276.06|275.19|272.79|0
1644351000000|2022-02-08 20:10:00|278.19|275.79|284.05|281.65|284.39|281.99|277.93|275.53|0
1644351300000|2022-02-08 20:15:00|283.99|281.59|285.05|282.65|285.99|283.59|283.19|280.79|0
1644351600000|2022-02-08 20:20:00|284.52|282.12|283.38|280.98|285.32|282.92|282.39|279.99|0
1644351900000|2022-02-08 20:25:00|283.72|281.32|282.52|280.12|283.72|281.32|280.93|278.53|0
1644352200000|2022-02-08 20:30:00|282.98|280.58|285.85|283.45|287.18|284.78|281.99|279.59|0
1644352500000|2022-02-08 20:35:00|285.98|283.58|284.78|282.38|285.98|283.58|282.92|280.52|0
1644352800000|2022-02-08 20:40:00|284.64|282.24|284.51|282.11|287.58|285.18|284.51|282.11|0
1644353100000|2022-02-08 20:45:00|284.37|281.97|285.44|283.04|286.77|284.37|282.65|280.25|0
1644353400000|2022-02-08 20:50:00|286.11|283.71|289.59|287.19|290.26|287.86|283.18|280.78|0
1644353700000|2022-02-08 20:55:00|289.18|286.78|283.79|281.39|294.44|292.04|283.79|281.39|0
1644354000000|2022-02-08 21:00:00|284.32|281.92|286.46|284.06|286.73|284.33|283.52|281.12|0
1644354300000|2022-02-08 21:05:00|286.59|284.19|288.07|285.67|288.88|286.48|286.46|284.06|0
1644354600000|2022-02-08 21:10:00|287.94|285.54|286.05|283.65|288.47|286.07|286.05|283.65|0
1644354900000|2022-02-08 21:15:00|285.99|283.19|287.25|284.45|287.73|284.93|285.99|283.19|0
1644355200000|2022-02-08 21:20:00|287.19|284.39|287.19|284.39|287.59|284.79|287.05|284.25|0
1644355500000|2022-02-08 21:25:00|287.32|284.52|287.32|284.52|287.45|284.65|287.05|284.25|0
1644355800000|2022-02-08 21:30:00|287.19|284.39|287.45|284.65|287.72|284.92|287.05|284.25|0
1644356100000|2022-02-08 21:35:00|287.32|284.52|287.45|284.65|287.59|284.79|287.18|284.38|0
1644356400000|2022-02-08 21:40:00|287.51|284.71|287.05|284.25|287.51|284.71|287.05|284.25|0
1644356700000|2022-02-08 21:45:00|287.04|284.24|287.04|284.24|287.45|284.65|287.04|284.24|0
1644357000000|2022-02-08 21:50:00|287.18|284.38|287.04|284.24|287.18|284.38|287.04|284.24|0
1644357300000|2022-02-08 21:55:00|287.17|284.37|287.33|284.53|287.37|284.57|287.04|284.24|0
1644357600000|2022-02-08 22:00:00|287.48|284.68|287.28|284.48|287.48|284.68|287.28|284.48|0
1644357900000|2022-02-08 22:05:00|287.25|284.45|287.07|284.27|287.28|284.48|287.07|284.27|0
1644358200000|2022-02-08 22:10:00|287.18|284.38|287.24|284.44|287.24|284.44|287.04|284.24|0
1644358500000|2022-02-08 22:15:00|287.2|284.4|286.98|284.18|287.2|284.4|286.91|284.11|0
1644358800000|2022-02-08 22:20:00|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1644359100000|2022-02-08 22:25:00|286.87|284.07|286.86|284.06|286.98|284.18|286.79|283.99|0
1644359400000|2022-02-08 22:30:00|286.98|284.18|286.88|284.08|287|284.2|286.86|284.06|0
1644359700000|2022-02-08 22:35:00|286.79|283.99|286.99|284.19|287.05|284.25|286.79|283.99|0
1644360000000|2022-02-08 22:40:00|287.05|284.25|286.9|284.1|287.11|284.31|286.9|284.1|0
1644360300000|2022-02-08 22:45:00|286.89|284.09|286.89|284.09|287.03|284.23|286.89|284.09|0
1644360600000|2022-02-08 22:50:00|286.91|284.11|286.97|284.17|286.99|284.19|286.87|284.07|0
1644360900000|2022-02-08 22:55:00|286.96|284.16|286.96|284.16|287.02|284.22|286.96|284.16|0
1644361200000|2022-02-08 23:00:00|288.02|285.22|288.22|285.42|288.36|285.56|287.14|284.34|0
1644361500000|2022-02-08 23:05:00|288.35|285.55|288.89|286.09|289.29|286.49|288.35|285.55|0
1644361800000|2022-02-08 23:10:00|289.02|286.22|288.95|286.15|289.43|286.63|288.75|285.95|0
1644362100000|2022-02-08 23:15:00|289.02|286.22|288.88|286.08|289.43|286.63|288.48|285.68|0
1644362400000|2022-02-08 23:20:00|289.02|286.22|290.43|287.63|290.57|287.77|289.02|286.22|0
1644362700000|2022-02-08 23:25:00|290.64|287.84|290.77|287.97|291.72|288.92|290.09|287.29|0
1644363000000|2022-02-08 23:30:00|290.83|288.03|290.36|287.56|290.9|288.1|290.23|287.43|0
1644363300000|2022-02-08 23:35:00|290.5|287.7|289.68|286.88|290.5|287.7|289.55|286.75|0
1644363600000|2022-02-08 23:40:00|289.75|286.95|290.69|287.89|290.9|288.1|289.75|286.95|0
1644363900000|2022-02-08 23:45:00|290.63|287.83|289.81|287.01|290.9|288.1|289.68|286.88|0
1644364200000|2022-02-08 23:50:00|289.88|287.08|291.09|288.29|291.43|288.63|289.68|286.88|0
1644364500000|2022-02-08 23:55:00|291.03|288.23|290.96|288.16|291.03|288.23|290.42|287.62|0
1644364800000|2022-02-09 00:00:00|291.09|288.29|290.75|287.95|291.3|288.5|289.81|287.01|0
1644365100000|2022-02-09 00:05:00|290.89|288.09|291.29|288.49|291.84|289.04|290.89|288.09|0
1644365400000|2022-02-09 00:10:00|291.43|288.63|290.48|287.68|291.43|288.63|290.21|287.41|0
1644365700000|2022-02-09 00:15:00|290.34|287.54|289.87|287.07|290.48|287.68|289.67|286.87|0
1644366000000|2022-02-09 00:20:00|289.94|287.14|288.72|285.92|290.21|287.41|288.45|285.65|0
1644366300000|2022-02-09 00:25:00|288.86|286.06|288.32|285.52|289.12|286.32|288.32|285.52|0
1644366600000|2022-02-09 00:30:00|288.18|285.38|288.18|285.38|288.31|285.51|287.37|284.57|0
1644366900000|2022-02-09 00:35:00|288.04|285.24|288.51|285.71|288.51|285.71|287.91|285.11|0
1644367200000|2022-02-09 00:40:00|288.58|285.78|288.31|285.51|288.58|285.78|288.04|285.24|0
1644367500000|2022-02-09 00:45:00|288.24|285.44|289.11|286.31|289.18|286.38|288.17|285.37|0
1644367800000|2022-02-09 00:50:00|288.98|286.18|288.98|286.18|289.11|286.31|288.44|285.64|0
1644368100000|2022-02-09 00:55:00|288.84|286.04|288.3|285.5|289.04|286.24|288.1|285.3|0
1644368400000|2022-02-09 01:00:00|288.03|285.23|287.76|284.96|288.17|285.37|287.09|284.29|0
1644368700000|2022-02-09 01:05:00|287.9|285.1|288.84|286.04|288.97|286.17|287.63|284.83|0
1644369000000|2022-02-09 01:10:00|288.97|286.17|288.83|286.03|289.24|286.44|288.7|285.9|0
1644369300000|2022-02-09 01:15:00|288.97|286.17|288.22|285.42|289.24|286.44|288.02|285.22|0
1644369600000|2022-02-09 01:20:00|288.16|285.36|288.16|285.36|288.29|285.49|287.89|285.09|0
1644369900000|2022-02-09 01:25:00|288.29|285.49|288.96|286.16|288.96|286.16|288.29|285.49|0
1644370200000|2022-02-09 01:30:00|289.23|286.43|289.23|286.43|290.17|287.37|288.96|286.16|0
1644370500000|2022-02-09 01:35:00|289.36|286.56|289.9|287.1|290.04|287.24|288.69|285.89|0
1644370800000|2022-02-09 01:40:00|289.97|287.17|290.84|288.04|291.12|288.32|289.77|286.97|0
1644371100000|2022-02-09 01:45:00|291.11|288.31|290.84|288.04|291.11|288.31|290.44|287.64|0
1644371400000|2022-02-09 01:50:00|290.77|287.97|289.35|286.55|290.84|288.04|289.35|286.55|0
1644371700000|2022-02-09 01:55:00|289.42|286.62|289.08|286.28|289.76|286.96|289.08|286.28|0
1644372000000|2022-02-09 02:00:00|289.22|286.42|289.89|287.09|290.3|287.5|289.08|286.28|0
1644372300000|2022-02-09 02:05:00|289.95|287.15|289.35|286.55|290.02|287.22|288.95|286.15|0
1644372600000|2022-02-09 02:10:00|289.48|286.68|289.28|286.48|289.48|286.68|289.08|286.28|0
1644372900000|2022-02-09 02:15:00|289.21|286.41|289.27|286.47|289.48|286.68|289.21|286.41|0
1644373200000|2022-02-09 02:20:00|289.34|286.54|289.48|286.68|289.48|286.68|289.21|286.41|0
1644373500000|2022-02-09 02:25:00|289.34|286.54|288.94|286.14|289.48|286.68|288.94|286.14|0
1644373800000|2022-02-09 02:30:00|288.67|285.87|288.53|285.73|288.93|286.13|288.13|285.33|0
1644374100000|2022-02-09 02:35:00|288.39|285.59|288.12|285.32|288.39|285.59|287.99|285.19|0
1644374400000|2022-02-09 02:40:00|288.26|285.46|288.39|285.59|288.53|285.73|288.12|285.32|0
1644374700000|2022-02-09 02:45:00|288.52|285.72|288.39|285.59|288.79|285.99|288.25|285.45|0
1644375000000|2022-02-09 02:50:00|288.32|285.52|288.72|285.92|288.79|285.99|288.25|285.45|0
1644375300000|2022-02-09 02:55:00|288.79|285.99|289.06|286.26|289.06|286.26|288.65|285.85|0
1644375600000|2022-02-09 03:00:00|289.12|286.32|289.46|286.66|289.46|286.66|289.06|286.26|0
1644375900000|2022-02-09 03:05:00|289.32|286.52|290.27|287.47|290.4|287.6|289.32|286.52|0
1644376200000|2022-02-09 03:10:00|290.33|287.53|290.13|287.33|290.6|287.8|290.13|287.33|0
1644376500000|2022-02-09 03:15:00|290.06|287.26|290.53|287.73|290.53|287.73|289.92|287.12|0
1644376800000|2022-02-09 03:20:00|290.67|287.87|290.39|287.59|290.8|288|290.26|287.46|0
1644377100000|2022-02-09 03:25:00|290.26|287.46|290.53|287.73|290.66|287.86|290.19|287.39|0
1644377400000|2022-02-09 03:30:00|290.66|287.86|293.37|290.57|293.37|290.57|290.53|287.73|0
1644377700000|2022-02-09 03:35:00|293.23|290.43|292.82|290.02|293.37|290.57|292.69|289.89|0
1644378000000|2022-02-09 03:40:00|292.89|290.09|292.69|289.89|293.1|290.3|292.69|289.89|0
1644378300000|2022-02-09 03:45:00|292.62|289.82|292.96|290.16|293.23|290.43|292.55|289.75|0
1644378600000|2022-02-09 03:50:00|292.82|290.02|293.23|290.43|293.23|290.43|292.75|289.95|0
1644378900000|2022-02-09 03:55:00|293.09|290.29|292.82|290.02|293.09|290.29|292.68|289.88|0
1644379200000|2022-02-09 04:00:00|292.68|289.88|293.22|290.42|293.22|290.42|292.68|289.88|0
1644379500000|2022-02-09 04:05:00|293.29|290.49|296.57|293.77|296.64|293.84|292.52|289.72|0
1644379800000|2022-02-09 04:10:00|296.64|293.84|295.2|292.4|296.64|293.84|294.86|292.06|0
1644380100000|2022-02-09 04:15:00|295.27|292.47|295.54|292.74|295.95|293.15|295.27|292.47|0
1644380400000|2022-02-09 04:20:00|295.68|292.88|296.22|293.42|296.22|293.42|295.47|292.67|0
1644380700000|2022-02-09 04:25:00|296.08|293.28|295.26|292.46|296.08|293.28|295.26|292.46|0
1644381000000|2022-02-09 04:30:00|295.13|292.33|294.85|292.05|295.26|292.46|294.85|292.05|0
1644381300000|2022-02-09 04:35:00|294.72|291.92|295.12|292.32|295.12|292.32|294.45|291.65|0
1644381600000|2022-02-09 04:40:00|294.99|292.19|295.39|292.59|295.53|292.73|294.99|292.19|0
1644381900000|2022-02-09 04:45:00|295.32|292.52|295.66|292.86|295.94|293.14|295.26|292.46|0
1644382200000|2022-02-09 04:50:00|295.73|292.93|296.34|293.54|296.34|293.54|295.66|292.86|0
1644382500000|2022-02-09 04:55:00|296.48|293.68|297.02|294.22|297.16|294.36|296.34|293.54|0
1644382800000|2022-02-09 05:00:00|297.16|294.36|297.02|294.22|297.16|294.36|296.48|293.68|0
1644383100000|2022-02-09 05:05:00|297.09|294.29|297.84|295.04|297.91|295.11|297.09|294.29|0
1644383400000|2022-02-09 05:10:00|297.7|294.9|296.74|293.94|297.84|295.04|296.74|293.94|0
1644383700000|2022-02-09 05:15:00|296.88|294.08|296.88|294.08|297.15|294.35|296.67|293.87|0
1644384000000|2022-02-09 05:20:00|296.74|293.94|296.6|293.8|297.01|294.21|296.6|293.8|0
1644384300000|2022-02-09 05:25:00|296.74|293.94|297.01|294.21|297.15|294.35|296.6|293.8|0
1644384600000|2022-02-09 05:30:00|296.87|294.07|296.39|293.59|297.01|294.21|296.33|293.53|0
1644384900000|2022-02-09 05:35:00|296.46|293.66|296.19|293.39|296.6|293.8|296.05|293.25|0
1644385200000|2022-02-09 05:40:00|296.05|293.25|297.14|294.34|297.14|294.34|296.05|293.25|0
1644385500000|2022-02-09 05:45:00|297.28|294.48|296.52|293.72|297.55|294.75|296.38|293.58|0
1644385800000|2022-02-09 05:50:00|296.46|293.66|295.84|293.04|296.86|294.06|295.64|292.84|0
1644386100000|2022-02-09 05:55:00|295.91|293.11|295.36|292.56|296.32|293.52|295.36|292.56|0
1644386400000|2022-02-09 06:00:00|295.43|292.63|295.9|293.1|296.04|293.24|295.43|292.63|0
1644386700000|2022-02-09 06:05:00|296.04|293.24|295.49|292.69|296.04|293.24|295.49|292.69|0
1644387000000|2022-02-09 06:10:00|295.42|292.62|295.08|292.28|295.63|292.83|294.4|291.6|0
1644387300000|2022-02-09 06:15:00|295.01|292.21|294.94|292.14|295.56|292.76|294.81|292.01|0
1644387600000|2022-02-09 06:20:00|295.01|292.21|294.94|292.14|295.21|292.41|294.6|291.8|0
1644387900000|2022-02-09 06:25:00|295.08|292.28|295.21|292.41|295.49|292.69|294.8|292|0
1644388200000|2022-02-09 06:30:00|295.07|292.27|295.89|293.09|295.89|293.09|295.07|292.27|0
1644388500000|2022-02-09 06:35:00|295.82|293.02|296.16|293.36|296.57|293.77|295.75|292.95|0
1644388800000|2022-02-09 06:40:00|296.3|293.5|295.75|292.95|296.3|293.5|295.54|292.74|0
1644389100000|2022-02-09 06:45:00|295.68|292.88|294.52|291.72|295.75|292.95|294.52|291.72|0
1644389400000|2022-02-09 06:50:00|294.59|291.79|294.99|292.19|294.99|292.19|294.18|291.38|0
1644389700000|2022-02-09 06:55:00|295.06|292.26|294.25|291.45|295.13|292.33|294.17|291.37|0
1644390000000|2022-02-09 07:00:00|294.11|291.31|294.38|291.58|295.53|292.73|294.11|291.31|0
1644390300000|2022-02-09 07:05:00|294.24|291.44|294.38|291.58|294.51|291.71|293.76|290.96|0
1644390600000|2022-02-09 07:10:00|294.51|291.71|293.9|291.1|294.85|292.05|293.7|290.9|0
1644390900000|2022-02-09 07:15:00|293.97|291.17|292.4|289.6|294.17|291.37|292.4|289.6|0
1644391200000|2022-02-09 07:20:00|292.07|289.27|293.71|290.91|293.98|291.18|292.07|289.27|0
1644391500000|2022-02-09 07:25:00|293.64|290.84|293.57|290.77|294.25|291.45|292.22|289.42|0
1644391800000|2022-02-09 07:30:00|293.43|290.63|294.11|291.31|294.11|291.31|292.62|289.82|0
1644392100000|2022-02-09 07:35:00|294.04|291.24|291.67|288.87|294.11|291.31|291.27|288.47|0
1644392400000|2022-02-09 07:40:00|291.54|288.74|291.67|288.87|291.94|289.14|290.32|287.52|0
1644392700000|2022-02-09 07:45:00|291.8|289|291.67|288.87|292.34|289.54|290.99|288.19|0
1644393000000|2022-02-09 07:50:00|291.4|288.6|292.07|289.27|292.07|289.27|290.99|288.19|0
1644393300000|2022-02-09 07:55:00|291.93|289.13|292.47|289.67|292.47|289.67|291.8|289|0
1644393600000|2022-02-09 08:00:00|292.34|289.54|292.2|289.4|293.56|290.76|291.93|289.13|0
1644393900000|2022-02-09 08:05:00|292.14|289.74|291.86|289.46|292.95|290.55|290.78|288.38|0
1644394200000|2022-02-09 08:10:00|292.2|289.8|292.87|290.47|293.35|290.95|291.39|288.99|0
1644394500000|2022-02-09 08:15:00|293.14|290.74|293.62|291.22|294.3|291.9|292.81|290.41|0
1644394800000|2022-02-09 08:20:00|293.75|291.35|293.68|291.28|294.57|292.17|293.07|290.67|0
1644395100000|2022-02-09 08:25:00|293.55|291.15|292.94|290.54|294.29|291.89|291.65|289.25|0
1644395400000|2022-02-09 08:30:00|292.73|290.33|293.88|291.48|294.02|291.62|291.31|288.91|0
1644395700000|2022-02-09 08:35:00|293.95|291.55|295.38|292.98|295.38|292.98|293.75|291.35|0
1644396000000|2022-02-09 08:40:00|295.24|292.84|297.01|294.61|297.07|294.67|295.24|292.84|0
1644396300000|2022-02-09 08:45:00|296.94|294.54|300.38|297.98|302.2|299.8|296.94|294.54|0
1644396600000|2022-02-09 08:50:00|300.87|298.47|301.28|298.88|301.97|299.57|300.04|297.64|0
1644396900000|2022-02-09 08:55:00|301.2|298.8|299.83|297.43|301.55|299.15|299.76|297.36|0
1644397200000|2022-02-09 09:00:00|299.76|297.36|299.62|297.22|300.72|298.32|299.14|296.74|0
1644397500000|2022-02-09 09:05:00|299.48|297.08|301.68|299.28|301.82|299.42|299.48|297.08|0
1644397800000|2022-02-09 09:10:00|301.96|299.56|301.88|299.48|302.37|299.97|301.27|298.87|0
1644398100000|2022-02-09 09:15:00|301.96|299.56|301.95|299.55|301.96|299.56|300.58|298.18|0
1644398400000|2022-02-09 09:20:00|302.02|299.62|301.26|298.86|302.16|299.76|300.99|298.59|0
1644398700000|2022-02-09 09:25:00|301.4|299|300.57|298.17|301.4|299|300.16|297.76|0
1644399000000|2022-02-09 09:30:00|300.43|298.03|301.4|299|301.67|299.27|300.16|297.76|0
1644399300000|2022-02-09 09:35:00|301.53|299.13|301.12|298.72|301.81|299.41|300.71|298.31|0
1644399600000|2022-02-09 09:40:00|300.98|298.58|300.98|298.58|301.94|299.54|300.84|298.44|0
1644399900000|2022-02-09 09:45:00|301.04|298.64|300.63|298.23|301.12|298.72|300.43|298.03|0
1644400200000|2022-02-09 09:50:00|300.7|298.3|299.87|297.47|300.7|298.3|299.74|297.34|0
1644400500000|2022-02-09 09:55:00|299.74|297.34|299.66|297.26|300.49|298.09|299.6|297.2|0
1644400800000|2022-02-09 10:00:00|299.6|297.2|300.21|297.81|300.56|298.16|299.05|296.65|0
1644401100000|2022-02-09 10:05:00|300.28|297.88|301.24|298.84|301.66|299.26|300.07|297.67|0
1644401400000|2022-02-09 10:10:00|301.17|298.77|303.03|300.63|303.17|300.77|300.76|298.36|0
1644401700000|2022-02-09 10:15:00|302.9|300.5|303.1|300.7|303.31|300.91|302.2|299.8|0
1644402000000|2022-02-09 10:20:00|303.03|300.63|302.82|300.42|303.45|301.05|302.82|300.42|0
1644402300000|2022-02-09 10:25:00|302.89|300.49|302.34|299.94|302.89|300.49|302.06|299.66|0
1644402600000|2022-02-09 10:30:00|302.47|300.07|302.2|299.8|303.3|300.9|301.71|299.31|0
1644402900000|2022-02-09 10:35:00|302.12|299.72|301.43|299.03|302.47|300.07|301.23|298.83|0
1644403200000|2022-02-09 10:40:00|301.5|299.1|302.47|300.07|302.74|300.34|301.5|299.1|0
1644403500000|2022-02-09 10:45:00|302.33|299.93|301.91|299.51|302.74|300.34|301.91|299.51|0
1644403800000|2022-02-09 10:50:00|301.64|299.24|302.67|300.27|302.88|300.48|301.64|299.24|0
1644404100000|2022-02-09 10:55:00|302.6|300.2|302.19|299.79|302.88|300.48|301.91|299.51|0
1644404400000|2022-02-09 11:00:00|302.46|300.06|301.22|298.82|302.46|300.06|301.22|298.82|0
1644404700000|2022-02-09 11:05:00|301.36|298.96|301.35|298.95|301.49|299.09|300.25|297.85|0
1644405000000|2022-02-09 11:10:00|301.22|298.82|301.08|298.68|301.77|299.37|301|298.6|0
1644405300000|2022-02-09 11:15:00|301|298.6|302.04|299.64|302.45|300.05|300.94|298.54|0
1644405600000|2022-02-09 11:20:00|302.18|299.78|301.48|299.08|302.18|299.78|301.41|299.01|0
1644405900000|2022-02-09 11:25:00|301.35|298.95|301.48|299.08|301.62|299.22|301.35|298.95|0
1644406200000|2022-02-09 11:30:00|301.55|299.15|302.03|299.63|302.31|299.91|301.07|298.67|0
1644406500000|2022-02-09 11:35:00|301.82|299.42|301.89|299.49|301.96|299.56|301.62|299.22|0
1644406800000|2022-02-09 11:40:00|302.03|299.63|302.86|300.46|302.86|300.46|301.62|299.22|0
1644407100000|2022-02-09 11:45:00|302.78|300.38|302.44|300.04|302.86|300.46|302.3|299.9|0
1644407400000|2022-02-09 11:50:00|302.58|300.18|303.4|301|303.4|301|302.3|299.9|0
1644407700000|2022-02-09 11:55:00|303.27|300.87|303.68|301.28|304.37|301.97|302.99|300.59|0
1644408000000|2022-02-09 12:00:00|303.82|301.42|304.78|302.38|305.34|302.94|303.26|300.86|0
1644408300000|2022-02-09 12:05:00|304.85|302.45|305.61|303.21|305.61|303.21|304.51|302.11|0
1644408600000|2022-02-09 12:10:00|305.75|303.35|306.03|303.63|306.86|304.46|305.75|303.35|0
1644408900000|2022-02-09 12:15:00|305.89|303.49|305.47|303.07|306.17|303.77|305.19|302.79|0
1644409200000|2022-02-09 12:20:00|305.4|303|305.33|302.93|305.75|303.35|304.92|302.52|0
1644409500000|2022-02-09 12:25:00|305.19|302.79|305.19|302.79|305.88|303.48|305.05|302.65|0
1644409800000|2022-02-09 12:30:00|305.47|303.07|304.77|302.37|305.47|303.07|304.77|302.37|0
1644410100000|2022-02-09 12:35:00|304.91|302.51|304.08|301.68|305.19|302.79|303.66|301.26|0
1644410400000|2022-02-09 12:40:00|304|301.6|305.04|302.64|305.04|302.64|304|301.6|0
1644410700000|2022-02-09 12:45:00|304.9|302.5|305.6|303.2|305.87|303.47|304.77|302.37|0
1644411000000|2022-02-09 12:50:00|305.46|303.06|305.73|303.33|306.01|303.61|305.18|302.78|0
1644411300000|2022-02-09 12:55:00|305.59|303.19|306.01|303.61|306.98|304.58|305.59|303.19|0
1644411600000|2022-02-09 13:00:00|306.15|303.75|305.73|303.33|306.56|304.16|305.04|302.64|0
1644411900000|2022-02-09 13:05:00|305.59|303.19|306.56|304.16|306.7|304.3|305.59|303.19|0
1644412200000|2022-02-09 13:10:00|306.42|304.02|308.23|305.83|308.65|306.25|306.42|304.02|0
1644412500000|2022-02-09 13:15:00|308.09|305.69|308.09|305.69|308.79|306.39|307.74|305.34|0
1644412800000|2022-02-09 13:20:00|307.95|305.55|307.81|305.41|308.78|306.38|307.39|304.99|0
1644413100000|2022-02-09 13:25:00|307.67|305.27|308.17|305.77|311.09|308.69|307.39|304.99|0
1644413400000|2022-02-09 13:30:00|307.89|305.49|307.89|305.49|308.03|305.63|307.05|304.65|0
1644413700000|2022-02-09 13:35:00|307.81|305.41|306.91|304.51|308.02|305.62|306.91|304.51|0
1644414000000|2022-02-09 13:40:00|306.77|304.37|307.95|305.55|308.3|305.9|306.63|304.23|0
1644414300000|2022-02-09 13:45:00|308.02|305.62|307.88|305.48|308.44|306.04|307.46|305.06|0
1644414600000|2022-02-09 13:50:00|307.95|305.55|308.02|305.62|308.3|305.9|307.8|305.4|0
1644414900000|2022-02-09 13:55:00|307.94|305.54|307.18|304.78|308.29|305.89|307.04|304.64|0
1644415200000|2022-02-09 14:00:00|307.32|304.92|307.31|304.91|308.29|305.89|307.04|304.64|0
1644415500000|2022-02-09 14:05:00|307.45|305.05|308.43|306.03|308.85|306.45|307.18|304.78|0
1644415800000|2022-02-09 14:10:00|308.29|305.89|307.79|305.39|308.98|306.58|307.73|305.33|0
1644416100000|2022-02-09 14:15:00|307.87|305.47|308|305.6|308.42|306.02|307.45|305.05|0
1644416400000|2022-02-09 14:20:00|308.07|305.67|308.28|305.88|308.7|306.3|307.59|305.19|0
1644416700000|2022-02-09 14:25:00|308.42|306.02|308.98|306.58|309.26|306.86|307.86|305.46|0
1644417000000|2022-02-09 14:30:00|309.12|306.72|308.63|306.23|312.62|310.22|307.86|305.46|0
1644417300000|2022-02-09 14:35:00|308.42|306.02|311.08|308.68|312.21|309.81|308.14|305.74|0
1644417600000|2022-02-09 14:40:00|310.8|308.4|314.64|312.24|314.87|312.47|310.66|308.26|0
1644417900000|2022-02-09 14:45:00|315.2|312.8|314.21|311.81|316.19|313.79|312.81|310.41|0
1644418200000|2022-02-09 14:50:00|314.07|311.67|311.96|309.56|314.35|311.95|310.85|308.45|0
1644418500000|2022-02-09 14:55:00|312.11|309.71|312.38|309.98|313.65|311.25|310.14|307.74|0
1644418800000|2022-02-09 15:00:00|310.98|308.58|313.93|311.53|314.77|312.37|310.98|308.58|0
1644419100000|2022-02-09 15:05:00|313.79|311.39|315.05|312.65|316.32|313.92|312.38|309.98|0
1644419400000|2022-02-09 15:10:00|315.47|313.07|312.66|310.26|316.04|313.64|311.26|308.86|0
1644419700000|2022-02-09 15:15:00|313.08|310.68|310.55|308.15|314.34|311.94|310.55|308.15|0
1644420000000|2022-02-09 15:20:00|310.41|308.01|310.83|308.43|312.93|310.53|309.72|307.32|0
1644420300000|2022-02-09 15:25:00|311.25|308.85|313.77|311.37|315.47|313.07|310.97|308.57|0
1644420600000|2022-02-09 15:30:00|314.12|311.72|317.58|315.18|318.01|315.61|313.49|311.09|0
1644420900000|2022-02-09 15:35:00|317.72|315.32|316.02|313.62|317.86|315.46|315.88|313.48|0
1644421200000|2022-02-09 15:40:00|316.17|313.77|315.03|312.63|317.44|315.04|314.61|312.21|0
1644421500000|2022-02-09 15:45:00|315.46|313.06|315.74|313.34|316.23|313.83|314.05|311.65|0
1644421800000|2022-02-09 15:50:00|315.6|313.2|315.88|313.48|317.01|314.61|314.89|312.49|0
1644422100000|2022-02-09 15:55:00|316.02|313.62|319.13|316.73|319.13|316.73|315.88|313.48|0
1644422400000|2022-02-09 16:00:00|319.41|317.01|319.41|317.01|320.26|317.86|317.85|315.45|0
1644422700000|2022-02-09 16:05:00|319.34|316.94|316.15|313.75|319.34|316.94|315.59|313.19|0
1644423000000|2022-02-09 16:10:00|316.29|313.89|314.18|311.78|317.42|315.02|313.19|310.79|0
1644423300000|2022-02-09 16:15:00|314.04|311.64|315.72|313.32|316.43|314.03|313.61|311.21|0
1644423600000|2022-02-09 16:20:00|315.86|313.46|316.57|314.17|317.28|314.88|315.44|313.04|0
1644423900000|2022-02-09 16:25:00|316.71|314.31|315.58|313.18|317.28|314.88|315.58|313.18|0
1644424200000|2022-02-09 16:30:00|315.79|313.39|316.28|313.88|316.42|314.02|314.31|311.91|0
1644424500000|2022-02-09 16:35:00|316.14|313.74|316.42|314.02|317.27|314.87|314.73|312.33|0
1644424800000|2022-02-09 16:40:00|316.28|313.88|314.87|312.47|317.13|314.73|314.3|311.9|0
1644425100000|2022-02-09 16:45:00|314.58|312.18|316.13|313.73|316.42|314.02|314.58|312.18|0
1644425400000|2022-02-09 16:50:00|315.99|313.59|312.61|310.21|317.12|314.72|312.47|310.07|0
1644425700000|2022-02-09 16:55:00|312.47|310.07|313.87|311.47|314.72|312.32|312.19|309.79|0
1644426000000|2022-02-09 17:00:00|313.73|311.33|314.15|311.75|315.28|312.88|312.75|310.35|0
1644426300000|2022-02-09 17:05:00|314.01|311.61|313.17|310.77|314.15|311.75|311.9|309.5|0
1644426600000|2022-02-09 17:10:00|313.31|310.91|313.73|311.33|313.73|311.33|311.2|308.8|0
1644426900000|2022-02-09 17:15:00|313.87|311.47|314.85|312.45|314.99|312.59|313.16|310.76|0
1644427200000|2022-02-09 17:20:00|314.71|312.31|314.99|312.59|315.7|313.3|313.86|311.46|0
1644427500000|2022-02-09 17:25:00|315.27|312.87|316.12|313.72|316.26|313.86|315.27|312.87|0
1644427800000|2022-02-09 17:30:00|315.55|313.15|314|311.6|316.4|314|313.44|311.04|0
1644428100000|2022-02-09 17:35:00|314.14|311.74|316.68|314.28|316.96|314.56|313.86|311.46|0
1644428400000|2022-02-09 17:40:00|316.96|314.56|317.38|314.98|317.81|315.41|316.39|313.99|0
1644428700000|2022-02-09 17:45:00|317.52|315.12|317.38|314.98|317.66|315.26|316.53|314.13|0
1644429000000|2022-02-09 17:50:00|317.24|314.84|316.81|314.41|317.24|314.84|316.11|313.71|0
1644429300000|2022-02-09 17:55:00|317.24|314.84|318.22|315.82|318.37|315.97|316.53|314.13|0
1644429600000|2022-02-09 18:00:00|318.08|315.68|317.66|315.26|319.07|316.67|317.37|314.97|0
1644429900000|2022-02-09 18:05:00|317.51|315.11|316.95|314.55|318.01|315.61|316.24|313.84|0
1644430200000|2022-02-09 18:10:00|317.09|314.69|315.39|312.99|317.65|315.25|315.11|312.71|0
1644430500000|2022-02-09 18:15:00|315.53|313.13|316.66|314.26|317.08|314.68|315.11|312.71|0
1644430800000|2022-02-09 18:20:00|316.8|314.4|316.51|314.11|317.65|315.25|316.37|313.97|0
1644431100000|2022-02-09 18:25:00|316.66|314.26|317.64|315.24|317.79|315.39|316.37|313.97|0
1644431400000|2022-02-09 18:30:00|317.5|315.1|318.07|315.67|318.64|316.24|317.22|314.82|0
1644431700000|2022-02-09 18:35:00|317.92|315.52|316.65|314.25|317.92|315.52|316.51|314.11|0
1644432000000|2022-02-09 18:40:00|316.58|314.18|318.35|315.95|318.77|316.37|316.37|313.97|0
1644432300000|2022-02-09 18:45:00|318.49|316.09|318.06|315.66|318.77|316.37|317.92|315.52|0
1644432600000|2022-02-09 18:50:00|317.92|315.52|318.34|315.94|318.63|316.23|317.63|315.23|0
1644432900000|2022-02-09 18:55:00|318.2|315.8|318.62|316.22|318.77|316.37|317.63|315.23|0
1644433200000|2022-02-09 19:00:00|318.76|316.36|319.61|317.21|320.33|317.93|318.76|316.36|0
1644433500000|2022-02-09 19:05:00|319.76|317.36|321.75|319.35|321.75|319.35|319.47|317.07|0
1644433800000|2022-02-09 19:10:00|321.46|319.06|321.74|319.34|322.31|319.91|320.89|318.49|0
1644434100000|2022-02-09 19:15:00|321.89|319.49|321.74|319.34|322.46|320.06|321.17|318.77|0
1644434400000|2022-02-09 19:20:00|321.6|319.2|321.45|319.05|321.88|319.48|320.88|318.48|0
1644434700000|2022-02-09 19:25:00|321.6|319.2|322.09|319.69|322.45|320.05|321.45|319.05|0
1644435000000|2022-02-09 19:30:00|322.16|319.76|322.31|319.91|322.45|320.05|321.31|318.91|0
1644435300000|2022-02-09 19:35:00|322.45|320.05|323.09|320.69|323.45|321.05|321.88|319.48|0
1644435600000|2022-02-09 19:40:00|323.02|320.62|322.59|320.19|323.16|320.76|322.02|319.62|0
1644435900000|2022-02-09 19:45:00|322.73|320.33|321.02|318.62|322.87|320.47|320.87|318.47|0
1644436200000|2022-02-09 19:50:00|321.16|318.76|320.73|318.33|321.87|319.47|320.02|317.62|0
1644436500000|2022-02-09 19:55:00|320.59|318.19|318.17|315.77|320.87|318.47|317.89|315.49|0
1644436800000|2022-02-09 20:00:00|318.03|315.63|317.88|315.48|318.45|316.05|315.34|312.94|0
1644437100000|2022-02-09 20:05:00|317.81|315.41|314.63|312.23|317.81|315.41|314.63|312.23|0
1644437400000|2022-02-09 20:10:00|315.48|313.08|314.91|312.51|316.89|314.49|314.91|312.51|0
1644437700000|2022-02-09 20:15:00|314.77|312.37|315.76|313.36|315.76|313.36|313.22|310.82|0
1644438000000|2022-02-09 20:20:00|315.9|313.5|317.17|314.77|317.45|315.05|315.47|313.07|0
1644438300000|2022-02-09 20:25:00|317.03|314.63|320.14|317.74|320.14|317.74|315.33|312.93|0
1644438600000|2022-02-09 20:30:00|319.64|317.24|322.42|320.02|322.56|320.16|319.64|317.24|0
1644438900000|2022-02-09 20:35:00|322.56|320.16|322.13|319.73|324.14|321.74|321.85|319.45|0
1644439200000|2022-02-09 20:40:00|322.28|319.88|319.28|316.88|322.28|319.88|316.88|314.48|0
1644439500000|2022-02-09 20:45:00|319.57|317.17|321.42|319.02|321.84|319.44|318.08|315.68|0
1644439800000|2022-02-09 20:50:00|321.7|319.3|322.27|319.87|324.94|322.54|319.85|317.45|0
1644440100000|2022-02-09 20:55:00|321.98|319.58|323.12|320.72|323.26|320.86|319.85|317.45|0
1644440400000|2022-02-09 21:00:00|322.84|320.44|321.55|319.15|322.84|320.44|320.98|318.58|0
1644440700000|2022-02-09 21:05:00|321.41|319.01|322.97|320.57|323.26|320.86|321.41|319.01|0
1644441000000|2022-02-09 21:10:00|322.83|320.43|323.83|321.43|324.12|321.72|322.69|320.29|0
1644441300000|2022-02-09 21:15:00|323.89|321.09|324.24|321.44|324.31|321.51|323.74|320.94|0
1644441600000|2022-02-09 21:20:00|324.31|321.51|326.31|323.51|326.32|323.52|324.17|321.37|0
1644441900000|2022-02-09 21:25:00|326.6|323.8|326.46|323.66|326.74|323.94|326.03|323.23|0
1644442200000|2022-02-09 21:30:00|326.31|323.51|325.88|323.08|326.31|323.51|325.74|322.94|0
1644442500000|2022-02-09 21:35:00|326.02|323.22|325.59|322.79|326.02|323.22|325.45|322.65|0
1644442800000|2022-02-09 21:40:00|325.45|322.65|325.45|322.65|325.88|323.08|325.45|322.65|0
1644443100000|2022-02-09 21:45:00|325.16|322.36|324.44|321.64|325.16|322.36|324.22|321.42|0
1644443400000|2022-02-09 21:50:00|324.16|321.36|324.58|321.78|325.16|322.36|324.16|321.36|0
1644443700000|2022-02-09 21:55:00|324.44|321.64|324.79|321.99|324.94|322.14|324.36|321.56|0
1644444000000|2022-02-09 22:00:00|324.8|322|324.78|321.98|324.88|322.08|324.68|321.88|0
1644444300000|2022-02-09 22:05:00|324.82|322.02|324.62|321.82|324.82|322.02|324.62|321.82|0
1644444600000|2022-02-09 22:10:00|324.78|321.98|324.8|322|324.82|322.02|324.68|321.88|0
1644444900000|2022-02-09 22:15:00|324.81|322.01|324.58|321.78|324.84|322.04|324.58|321.78|0
1644445200000|2022-02-09 22:20:00|324.56|321.76|324.56|321.76|324.56|321.76|324.51|321.71|0
1644445500000|2022-02-09 22:25:00|324.58|321.78|324.46|321.66|324.6|321.8|324.38|321.58|0
1644445800000|2022-02-09 22:30:00|324.48|321.68|324.54|321.74|324.54|321.74|324.48|321.68|0
1644446100000|2022-02-09 22:35:00|324.56|321.76|324.57|321.77|324.62|321.82|324.56|321.76|0
1644446400000|2022-02-09 22:40:00|324.6|321.8|324.7|321.9|324.7|321.9|324.57|321.77|0
1644446700000|2022-02-09 22:45:00|324.66|321.86|324.65|321.85|324.68|321.88|324.63|321.83|0
1644447000000|2022-02-09 22:50:00|324.63|321.83|324.74|321.94|324.76|321.96|324.63|321.83|0
1644447300000|2022-02-09 22:55:00|324.76|321.96|325.01|322.21|325.01|322.21|324.67|321.87|0
1644447600000|2022-02-09 23:00:00|325.77|322.97|324.91|322.11|325.77|322.97|324.12|321.32|0
1644447900000|2022-02-09 23:05:00|324.84|322.04|324.69|321.89|325.12|322.32|324.48|321.68|0
1644448200000|2022-02-09 23:10:00|324.9|322.1|324.55|321.75|325.12|322.32|324.47|321.67|0
1644448500000|2022-02-09 23:15:00|324.47|321.67|323.76|320.96|324.98|322.18|323.4|320.6|0
1644448800000|2022-02-09 23:20:00|323.69|320.89|323.83|321.03|323.83|321.03|323.11|320.31|0
1644449100000|2022-02-09 23:25:00|323.97|321.17|323.83|321.03|324.54|321.74|323.75|320.95|0
1644449400000|2022-02-09 23:30:00|323.82|321.02|322.97|320.17|323.97|321.17|322.68|319.88|0
1644449700000|2022-02-09 23:35:00|322.82|320.02|323.68|320.88|323.96|321.16|322.75|319.95|0
1644450000000|2022-02-09 23:40:00|323.96|321.16|322.25|319.45|323.96|321.16|322.17|319.37|0
1644450300000|2022-02-09 23:45:00|322.11|319.31|323.03|320.23|323.03|320.23|322.11|319.31|0
1644450600000|2022-02-09 23:50:00|322.96|320.16|322.39|319.59|322.96|320.16|321.82|319.02|0
1644450900000|2022-02-09 23:55:00|322.24|319.44|323.38|320.58|323.53|320.73|322.1|319.3|0
1644451200000|2022-02-10 00:00:00|323.53|320.73|323.31|320.51|323.81|321.01|322.38|319.58|0
1644451500000|2022-02-10 00:05:00|323.38|320.58|322.38|319.58|323.95|321.15|321.81|319.01|0
1644451800000|2022-02-10 00:10:00|322.67|319.87|321.52|318.72|322.81|320.01|321.38|318.58|0
1644452100000|2022-02-10 00:15:00|321.38|318.58|320.67|317.87|321.67|318.87|320.67|317.87|0
1644452400000|2022-02-10 00:20:00|320.74|317.94|322.01|319.21|322.01|319.21|320.67|317.87|0
1644452700000|2022-02-10 00:25:00|321.95|319.15|322.09|319.29|322.09|319.29|321.66|318.86|0
1644453000000|2022-02-10 00:30:00|322.15|319.35|321.66|318.86|322.66|319.86|321.51|318.71|0
1644453300000|2022-02-10 00:35:00|321.58|318.78|321.51|318.71|322.37|319.57|321.37|318.57|0
1644453600000|2022-02-10 00:40:00|321.65|318.85|321.37|318.57|321.94|319.14|321.23|318.43|0
1644453900000|2022-02-10 00:45:00|321.23|318.43|320.51|317.71|321.51|318.71|320.09|317.29|0
1644454200000|2022-02-10 00:50:00|320.37|317.57|319.52|316.72|320.51|317.71|319.52|316.72|0
1644454500000|2022-02-10 00:55:00|319.44|316.64|319.23|316.43|320.23|317.43|319.23|316.43|0
1644454800000|2022-02-10 01:00:00|319.51|316.71|318.94|316.14|319.51|316.71|318.38|315.58|0
1644455100000|2022-02-10 01:05:00|318.87|316.07|319.08|316.28|319.37|316.57|318.66|315.86|0
1644455400000|2022-02-10 01:10:00|319.01|316.21|318.8|316|319.23|316.43|318.09|315.29|0
1644455700000|2022-02-10 01:15:00|318.66|315.86|317.59|314.79|318.94|316.14|317.52|314.72|0
1644456000000|2022-02-10 01:20:00|317.52|314.72|318.3|315.5|318.65|315.85|317.52|314.72|0
1644456300000|2022-02-10 01:25:00|318.23|315.43|317.09|314.29|318.51|315.71|317.09|314.29|0
1644456600000|2022-02-10 01:30:00|316.95|314.15|315.82|313.02|316.95|314.15|314.84|312.04|0
1644456900000|2022-02-10 01:35:00|315.89|313.09|314.5|311.7|315.96|313.16|313.11|310.31|0
1644457200000|2022-02-10 01:40:00|314.64|311.84|315.22|312.42|315.65|312.85|314.52|311.72|0
1644457500000|2022-02-10 01:45:00|315.5|312.7|315.99|313.19|315.99|313.19|315.08|312.28|0
1644457800000|2022-02-10 01:50:00|316.07|313.27|315.22|312.42|316.35|313.55|315.22|312.42|0
1644458100000|2022-02-10 01:55:00|315.14|312.34|315.5|312.7|315.5|312.7|314.79|311.99|0
1644458400000|2022-02-10 02:00:00|315.36|312.56|314.51|311.71|315.64|312.84|314.37|311.57|0
1644458700000|2022-02-10 02:05:00|314.57|311.77|314.51|311.71|315.21|312.41|314.51|311.71|0
1644459000000|2022-02-10 02:10:00|314.65|311.85|314.78|311.98|315.21|312.41|314.36|311.56|0
1644459300000|2022-02-10 02:15:00|314.64|311.84|314.64|311.84|315.21|312.41|314.5|311.7|0
1644459600000|2022-02-10 02:20:00|314.5|311.7|314.36|311.56|314.64|311.84|314.36|311.56|0
1644459900000|2022-02-10 02:25:00|313.51|310.71|314.21|311.41|314.36|311.56|313.51|310.71|0
1644460200000|2022-02-10 02:30:00|314.36|311.56|314.07|311.27|314.36|311.56|314.07|311.27|0
1644460500000|2022-02-10 02:35:00|314.21|311.41|315.48|312.68|315.62|312.82|314.21|311.41|0
1644460800000|2022-02-10 02:40:00|315.34|312.54|315.05|312.25|315.48|312.68|314.98|312.18|0
1644461100000|2022-02-10 02:45:00|315.19|312.39|315.19|312.39|315.62|312.82|315.12|312.32|0
1644461400000|2022-02-10 02:50:00|315.33|312.53|314.77|311.97|315.33|312.53|314.63|311.83|0
1644461700000|2022-02-10 02:55:00|314.63|311.83|314.62|311.82|314.91|312.11|314.48|311.68|0
1644462000000|2022-02-10 03:00:00|314.48|311.68|314.34|311.54|314.76|311.96|313.92|311.12|0
1644462300000|2022-02-10 03:05:00|314.48|311.68|313.77|310.97|314.62|311.82|313.77|310.97|0
1644462600000|2022-02-10 03:10:00|313.91|311.11|314.33|311.53|314.34|311.54|313.77|310.97|0
1644462900000|2022-02-10 03:15:00|314.48|311.68|314.76|311.96|314.9|312.1|314.33|311.53|0
1644463200000|2022-02-10 03:20:00|314.68|311.88|315.18|312.38|315.18|312.38|314.61|311.81|0
1644463500000|2022-02-10 03:25:00|315.1|312.3|315.32|312.52|315.32|312.52|314.89|312.09|0
1644463800000|2022-02-10 03:30:00|315.46|312.66|315.88|313.08|316.02|313.22|314.89|312.09|0
1644464100000|2022-02-10 03:35:00|316.02|313.22|316.16|313.36|316.16|313.36|315.74|312.94|0
1644464400000|2022-02-10 03:40:00|316.09|313.29|315.59|312.79|316.16|313.36|315.59|312.79|0
1644464700000|2022-02-10 03:45:00|315.66|312.86|315.87|313.07|316.01|313.21|315.59|312.79|0
1644465000000|2022-02-10 03:50:00|315.8|313|315.51|312.71|315.87|313.07|315.09|312.29|0
1644465300000|2022-02-10 03:55:00|315.59|312.79|315.87|313.07|316.15|313.35|315.59|312.79|0
1644465600000|2022-02-10 04:00:00|315.79|312.99|315.72|312.92|316.15|313.35|315.58|312.78|0
1644465900000|2022-02-10 04:05:00|315.58|312.78|315.72|312.92|315.72|312.92|315.44|312.64|0
1644466200000|2022-02-10 04:10:00|315.65|312.85|315.72|312.92|316.15|313.35|315.65|312.85|0
1644466500000|2022-02-10 04:15:00|315.79|312.99|316.42|313.62|316.49|313.69|315.72|312.92|0
1644466800000|2022-02-10 04:20:00|316.49|313.69|316.56|313.76|316.71|313.91|316.14|313.34|0
1644467100000|2022-02-10 04:25:00|316.71|313.91|316.99|314.19|316.99|314.19|316.56|313.76|0
1644467400000|2022-02-10 04:30:00|316.91|314.11|316.98|314.18|316.99|314.19|316.7|313.9|0
1644467700000|2022-02-10 04:35:00|316.84|314.04|316.84|314.04|316.98|314.18|316.56|313.76|0
1644468000000|2022-02-10 04:40:00|316.91|314.11|316.84|314.04|316.91|314.11|316.56|313.76|0
1644468300000|2022-02-10 04:45:00|316.7|313.9|316.13|313.33|316.7|313.9|316.13|313.33|0
1644468600000|2022-02-10 04:50:00|316.27|313.47|316.55|313.75|316.55|313.75|316.27|313.47|0
1644468900000|2022-02-10 04:55:00|316.69|313.89|316.55|313.75|316.97|314.17|316.55|313.75|0
1644469200000|2022-02-10 05:00:00|316.41|313.61|316.83|314.03|316.97|314.17|316.26|313.46|0
1644469500000|2022-02-10 05:05:00|316.76|313.96|317.24|314.44|318.14|315.34|316.55|313.75|0
1644469800000|2022-02-10 05:10:00|317.38|314.58|316.36|313.56|317.52|314.72|315.78|312.98|0
1644470100000|2022-02-10 05:15:00|316.22|313.42|316.36|313.56|316.36|313.56|316.08|313.28|0
1644470400000|2022-02-10 05:20:00|316.43|313.63|316.36|313.56|316.5|313.7|316.08|313.28|0
1644470700000|2022-02-10 05:25:00|316.22|313.42|315.93|313.13|316.36|313.56|315.79|312.99|0
1644471000000|2022-02-10 05:30:00|316.07|313.27|315.65|312.85|316.36|313.56|315.65|312.85|0
1644471300000|2022-02-10 05:35:00|315.72|312.92|315.36|312.56|315.79|312.99|315.36|312.56|0
1644471600000|2022-02-10 05:40:00|315.22|312.42|315.5|312.7|315.64|312.84|314.73|311.93|0
1644471900000|2022-02-10 05:45:00|315.36|312.56|315.71|312.91|315.78|312.98|315.36|312.56|0
1644472200000|2022-02-10 05:50:00|315.78|312.98|315.22|312.42|315.78|312.98|315.22|312.42|0
1644472500000|2022-02-10 05:55:00|315.36|312.56|317.62|314.82|317.62|314.82|315.36|312.56|0
1644472800000|2022-02-10 06:00:00|318.04|315.24|318.75|315.95|318.75|315.95|317.62|314.82|0
1644473100000|2022-02-10 06:05:00|318.82|316.02|317.54|314.74|318.89|316.09|317.54|314.74|0
1644473400000|2022-02-10 06:10:00|317.61|314.81|319.03|316.23|319.03|316.23|317.47|314.67|0
1644473700000|2022-02-10 06:15:00|318.96|316.16|318.6|315.8|319.03|316.23|318.46|315.66|0
1644474000000|2022-02-10 06:20:00|318.53|315.73|319.59|316.79|319.59|316.79|318.46|315.66|0
1644474300000|2022-02-10 06:25:00|319.74|316.94|319.09|316.29|319.74|316.94|319.02|316.22|0
1644474600000|2022-02-10 06:30:00|319.17|316.37|319.31|316.51|319.59|316.79|319.02|316.22|0
1644474900000|2022-02-10 06:35:00|319.37|316.57|319.87|317.07|319.87|317.07|319.16|316.36|0
1644475200000|2022-02-10 06:40:00|319.94|317.14|320.01|317.21|320.3|317.5|319.45|316.65|0
1644475500000|2022-02-10 06:45:00|319.87|317.07|319.44|316.64|319.94|317.14|319.3|316.5|0
1644475800000|2022-02-10 06:50:00|319.37|316.57|318.59|315.79|319.58|316.78|318.59|315.79|0
1644476100000|2022-02-10 06:55:00|318.44|315.64|319.01|316.21|319.15|316.35|318.3|315.5|0
1644476400000|2022-02-10 07:00:00|318.73|315.93|317.73|314.93|318.73|315.93|317.31|314.51|0
1644476700000|2022-02-10 07:05:00|317.8|315|317.65|314.85|317.8|315|317.02|314.22|0
1644477000000|2022-02-10 07:10:00|317.73|314.93|317.94|315.14|318.29|315.49|317.51|314.71|0
1644477300000|2022-02-10 07:15:00|318.01|315.21|317.58|314.78|318.29|315.49|317.44|314.64|0
1644477600000|2022-02-10 07:20:00|317.72|314.92|318.07|315.27|318.07|315.27|317.51|314.71|0
1644477900000|2022-02-10 07:25:00|318.01|315.21|318.15|315.35|318.29|315.49|317.72|314.92|0
1644478200000|2022-02-10 07:30:00|318.29|315.49|318.57|315.77|318.85|316.05|317.58|314.78|0
1644478500000|2022-02-10 07:35:00|318.43|315.63|318.07|315.27|318.57|315.77|317.78|314.98|0
1644478800000|2022-02-10 07:40:00|318.14|315.34|318.28|315.48|318.28|315.48|317.64|314.84|0
1644479100000|2022-02-10 07:45:00|318.56|315.76|318.85|316.05|319.13|316.33|318.28|315.48|0
1644479400000|2022-02-10 07:50:00|318.77|315.97|319.41|316.61|319.84|317.04|318.7|315.9|0
1644479700000|2022-02-10 07:55:00|319.55|316.75|320.41|317.61|320.55|317.75|319.13|316.33|0
1644480000000|2022-02-10 08:00:00|320.47|317.67|320.12|317.32|321.97|319.17|319.55|316.75|0
1644480300000|2022-02-10 08:05:00|320.06|317.66|319.21|316.81|320.2|317.8|319.06|316.66|0
1644480600000|2022-02-10 08:10:00|319.49|317.09|321.62|319.22|321.91|319.51|319.27|316.87|0
1644480900000|2022-02-10 08:15:00|321.55|319.15|318.49|316.09|321.62|319.22|318.35|315.95|0
1644481200000|2022-02-10 08:20:00|318.42|316.02|318.91|316.51|319.48|317.08|316.65|314.25|0
1644481500000|2022-02-10 08:25:00|318.84|316.44|317.07|314.67|319.06|316.66|316.5|314.1|0
1644481800000|2022-02-10 08:30:00|316.99|314.59|316.57|314.17|318.06|315.66|316.5|314.1|0
1644482100000|2022-02-10 08:35:00|316.78|314.38|317.2|314.8|317.92|315.52|316.36|313.96|0
1644482400000|2022-02-10 08:40:00|317.13|314.73|314.94|312.54|317.63|315.23|314.09|311.69|0
1644482700000|2022-02-10 08:45:00|314.66|312.26|315.36|312.96|315.93|313.53|314.09|311.69|0
1644483000000|2022-02-10 08:50:00|315.22|312.82|314.94|312.54|315.64|313.24|314.65|312.25|0
1644483300000|2022-02-10 08:55:00|315.08|312.68|314.09|311.69|315.5|313.1|313.81|311.41|0
1644483600000|2022-02-10 09:00:00|314.01|311.61|314.65|312.25|314.93|312.53|312.96|310.56|0
1644483900000|2022-02-10 09:05:00|314.72|312.32|314.65|312.25|315.64|313.24|314.58|312.18|0
1644484200000|2022-02-10 09:10:00|314.79|312.39|315.49|313.09|315.92|313.52|314.43|312.03|0
1644484500000|2022-02-10 09:15:00|315.35|312.95|314.79|312.39|315.49|313.09|314.51|312.11|0
1644484800000|2022-02-10 09:20:00|314.93|312.53|314.36|311.96|315.21|312.81|314.08|311.68|0
1644485100000|2022-02-10 09:25:00|314.22|311.82|315.91|313.51|315.91|313.51|314.22|311.82|0
1644485400000|2022-02-10 09:30:00|316.05|313.65|315.77|313.37|316.4|314|315.63|313.23|0
1644485700000|2022-02-10 09:35:00|315.91|313.51|315.27|312.87|316.9|314.5|315.2|312.8|0
1644486000000|2022-02-10 09:40:00|314.92|312.52|315.34|312.94|315.48|313.08|314.78|312.38|0
1644486300000|2022-02-10 09:45:00|315.48|313.08|314.49|312.09|315.48|313.08|313.93|311.53|0
1644486600000|2022-02-10 09:50:00|314.35|311.95|315.19|312.79|315.62|313.22|314.35|311.95|0
1644486900000|2022-02-10 09:55:00|315.33|312.93|315.19|312.79|316.18|313.78|315.05|312.65|0
1644487200000|2022-02-10 10:00:00|315.26|312.86|314.34|311.94|315.76|313.36|313.78|311.38|0
1644487500000|2022-02-10 10:05:00|314.48|312.08|314.62|312.22|314.62|312.22|313.36|310.96|0
1644487800000|2022-02-10 10:10:00|314.76|312.36|315.18|312.78|315.4|313|314.34|311.94|0
1644488100000|2022-02-10 10:15:00|315.25|312.85|315.47|313.07|315.89|313.49|315.18|312.78|0
1644488400000|2022-02-10 10:20:00|315.39|312.99|314.68|312.28|315.46|313.06|314.62|312.22|0
1644488700000|2022-02-10 10:25:00|314.62|312.22|315.32|312.92|315.46|313.06|314.47|312.07|0
1644489000000|2022-02-10 10:30:00|315.39|312.99|315.18|312.78|316.02|313.62|315.18|312.78|0
1644489300000|2022-02-10 10:35:00|315.32|312.92|316.73|314.33|316.73|314.33|315.32|312.92|0
1644489600000|2022-02-10 10:40:00|316.59|314.19|316.59|314.19|316.87|314.47|316.02|313.62|0
1644489900000|2022-02-10 10:45:00|316.73|314.33|317.15|314.75|317.15|314.75|316.3|313.9|0
1644490200000|2022-02-10 10:50:00|317.43|315.03|317.43|315.03|317.78|315.38|317.43|315.03|0
1644490500000|2022-02-10 10:55:00|317.36|314.96|317.71|315.31|317.71|315.31|316.86|314.46|0
1644490800000|2022-02-10 11:00:00|317.85|315.45|317.85|315.45|318.35|315.95|317.57|315.17|0
1644491100000|2022-02-10 11:05:00|317.57|315.17|317|314.6|317.92|315.52|316.43|314.03|0
1644491400000|2022-02-10 11:10:00|317.07|314.67|317.85|315.45|318.2|315.8|317.07|314.67|0
1644491700000|2022-02-10 11:15:00|317.71|315.31|317.85|315.45|318.41|316.01|317.56|315.16|0
1644492000000|2022-02-10 11:20:00|317.91|315.51|317.98|315.58|318.41|316.01|317.84|315.44|0
1644492300000|2022-02-10 11:25:00|318.13|315.73|317.84|315.44|318.41|316.01|317.7|315.3|0
1644492600000|2022-02-10 11:30:00|317.77|315.37|317.7|315.3|317.91|315.51|317.27|314.87|0
1644492900000|2022-02-10 11:35:00|317.76|315.36|317.55|315.15|318.41|316.01|317.27|314.87|0
1644493200000|2022-02-10 11:40:00|317.48|315.08|316.98|314.58|317.69|315.29|316.84|314.44|0
1644493500000|2022-02-10 11:45:00|316.84|314.44|316.7|314.3|317.27|314.87|315.99|313.59|0
1644493800000|2022-02-10 11:50:00|316.84|314.44|316.41|314.01|316.84|314.44|315.56|313.16|0
1644494100000|2022-02-10 11:55:00|316.34|313.94|316.41|314.01|316.55|314.15|315.7|313.3|0
1644494400000|2022-02-10 12:00:00|316.27|313.87|317.4|315|317.61|315.21|316.27|313.87|0
1644494700000|2022-02-10 12:05:00|317.47|315.07|318.67|316.27|318.68|316.28|317.47|315.07|0
1644495000000|2022-02-10 12:10:00|318.53|316.13|319.38|316.98|319.67|317.27|318.39|315.99|0
1644495300000|2022-02-10 12:15:00|319.53|317.13|319.24|316.84|320.09|317.69|319.1|316.7|0
1644495600000|2022-02-10 12:20:00|320.09|317.69|320.09|317.69|320.38|317.98|319.81|317.41|0
1644495900000|2022-02-10 12:25:00|319.95|317.55|319.23|316.83|320.02|317.62|319.02|316.62|0
1644496200000|2022-02-10 12:30:00|319.38|316.98|319.23|316.83|319.52|317.12|318.66|316.26|0
1644496500000|2022-02-10 12:35:00|319.09|316.69|319.23|316.83|319.66|317.26|318.81|316.41|0
1644496800000|2022-02-10 12:40:00|319.09|316.69|318.8|316.4|319.23|316.83|318.66|316.26|0
1644497100000|2022-02-10 12:45:00|318.66|316.26|319.56|317.16|319.7|317.3|318.66|316.26|0
1644497400000|2022-02-10 12:50:00|319.63|317.23|319.99|317.59|320.56|318.16|319.56|317.16|0
1644497700000|2022-02-10 12:55:00|320.13|317.73|320.13|317.73|320.84|318.44|319.42|317.02|0
1644498000000|2022-02-10 13:00:00|320.55|318.15|321.55|319.15|321.69|319.29|319.84|317.44|0
1644498300000|2022-02-10 13:05:00|321.69|319.29|324.26|321.86|324.26|321.86|321.55|319.15|0
1644498600000|2022-02-10 13:10:00|324.12|321.72|321.97|319.57|324.12|321.72|321.83|319.43|0
1644498900000|2022-02-10 13:15:00|321.83|319.43|321.4|319|322.4|320|321.4|319|0
1644499200000|2022-02-10 13:20:00|321.26|318.86|320.54|318.14|321.54|319.14|319.69|317.29|0
1644499500000|2022-02-10 13:25:00|320.68|318.28|320.54|318.14|320.82|318.42|319.61|317.21|0
1644499800000|2022-02-10 13:30:00|320.68|318.28|301.22|298.82|320.68|318.28|297.79|295.39|0
1644500100000|2022-02-10 13:35:00|300.67|298.27|301.27|298.87|303.98|301.58|297.65|295.25|0
1644500400000|2022-02-10 13:40:00|302.24|299.84|297.28|294.88|302.38|299.98|296.46|294.06|0
1644500700000|2022-02-10 13:45:00|296.73|294.33|293.86|291.46|298.24|295.84|293.58|291.18|0
1644501000000|2022-02-10 13:50:00|293.99|291.59|294.95|292.55|296.59|294.19|293.24|290.84|0
1644501300000|2022-02-10 13:55:00|294.67|292.27|295.08|292.68|297.27|294.87|294.67|292.27|0
1644501600000|2022-02-10 14:00:00|294.81|292.41|286.94|284.54|294.81|292.41|286.27|283.87|0
1644501900000|2022-02-10 14:05:00|287.35|284.95|285.72|283.32|289.37|286.97|283|280.6|0
1644502200000|2022-02-10 14:10:00|285.85|283.45|284.07|281.67|286.82|284.42|282.46|280.06|0
1644502500000|2022-02-10 14:15:00|284.27|281.87|286.28|283.88|286.82|284.42|284.27|281.87|0
1644502800000|2022-02-10 14:20:00|286.15|283.75|285.88|283.48|286.68|284.28|284.54|282.14|0
1644503100000|2022-02-10 14:25:00|285.74|283.34|285.07|282.67|287.36|284.96|284|281.6|0
1644503400000|2022-02-10 14:30:00|285.2|282.8|290.19|287.79|291.68|289.28|285.07|282.67|0
1644503700000|2022-02-10 14:35:00|290.32|287.92|299.42|297.02|299.97|297.57|289.65|287.25|0
1644504000000|2022-02-10 14:40:00|299.83|297.43|300.78|298.38|302.71|300.31|299.54|297.14|0
1644504300000|2022-02-10 14:45:00|301.47|299.07|300.78|298.38|302.58|300.18|298.99|296.59|0
1644504600000|2022-02-10 14:50:00|301.05|298.65|307.13|304.73|309.06|306.66|300.5|298.1|0
1644504900000|2022-02-10 14:55:00|307.26|304.86|307.26|304.86|309.36|306.96|306.29|303.89|0
1644505200000|2022-02-10 15:00:00|307.54|305.14|316.61|314.21|316.61|314.21|306.57|304.17|0
1644505500000|2022-02-10 15:05:00|316.47|314.07|315.22|312.82|316.47|314.07|311.69|309.29|0
1644505800000|2022-02-10 15:10:00|315.65|313.25|312.25|309.85|316.5|314.1|311.69|309.29|0
1644506100000|2022-02-10 15:15:00|312.11|309.71|309.72|307.32|312.53|310.13|308.18|305.78|0
1644506400000|2022-02-10 15:20:00|309.44|307.04|309.86|307.46|311.54|309.14|307.76|305.36|0
1644506700000|2022-02-10 15:25:00|309.3|306.9|311.12|308.72|311.82|309.42|308.74|306.34|0
1644507000000|2022-02-10 15:30:00|311.82|309.42|313.35|310.95|315.61|313.21|310.14|307.74|0
1644507300000|2022-02-10 15:35:00|313.77|311.37|320.57|318.17|320.57|318.17|312.22|309.82|0
1644507600000|2022-02-10 15:40:00|320.72|318.32|321.17|318.77|324.41|322.01|319.46|317.06|0
1644507900000|2022-02-10 15:45:00|320.88|318.48|321.19|318.79|321.47|319.07|316.9|314.5|0
1644508200000|2022-02-10 15:50:00|320.9|318.5|312.14|309.74|321.05|318.65|311.15|308.75|0
1644508500000|2022-02-10 15:55:00|311.99|309.59|310.59|308.19|312.42|310.02|308.64|306.24|0
1644508800000|2022-02-10 16:00:00|310.73|308.33|311.23|308.83|312.7|310.3|305.3|302.9|0
1644509100000|2022-02-10 16:05:00|310.81|308.41|312.35|309.95|313.76|311.36|309.83|307.43|0
1644509400000|2022-02-10 16:10:00|312.49|310.09|307.31|304.91|312.49|310.09|307.17|304.77|0
1644509700000|2022-02-10 16:15:00|307.45|305.05|307.1|304.7|310.52|308.12|305.92|303.52|0
1644510000000|2022-02-10 16:20:00|307.31|304.91|308.91|306.51|309.18|306.78|304.73|302.33|0
1644510300000|2022-02-10 16:25:00|308.49|306.09|308.76|306.36|310.02|307.62|306.95|304.55|0
1644510600000|2022-02-10 16:30:00|308.48|306.08|303.29|300.89|308.48|306.08|303.15|300.75|0
1644510900000|2022-02-10 16:35:00|303.15|300.75|305.78|303.38|306.34|303.94|303.15|300.75|0
1644511200000|2022-02-10 16:40:00|305.64|303.24|310.37|307.97|310.37|307.97|305.5|303.1|0
1644511500000|2022-02-10 16:45:00|310.09|307.69|313.25|310.85|316.44|314.04|309.53|307.13|0
1644511800000|2022-02-10 16:50:00|313.11|310.71|312.68|310.28|314.23|311.83|312.12|309.72|0
1644512100000|2022-02-10 16:55:00|312.54|310.14|314.65|312.25|315.22|312.82|312.54|310.14|0
1644512400000|2022-02-10 17:00:00|314.93|312.53|311.98|309.58|314.93|312.53|311|308.6|0
1644512700000|2022-02-10 17:05:00|311.42|309.02|312.4|310|313.94|311.54|310.86|308.46|0
1644513000000|2022-02-10 17:10:00|312.26|309.86|313.24|310.84|313.94|311.54|312.25|309.85|0
1644513300000|2022-02-10 17:15:00|313.1|310.7|314.22|311.82|315.07|312.67|311.13|308.73|0
1644513600000|2022-02-10 17:20:00|313.94|311.54|314.64|312.24|315.91|313.51|313.8|311.4|0
1644513900000|2022-02-10 17:25:00|314.5|312.1|314.36|311.96|315.2|312.8|313.94|311.54|0
1644514200000|2022-02-10 17:30:00|314.5|312.1|310.98|308.58|316.47|314.07|310.56|308.16|0
1644514500000|2022-02-10 17:35:00|311.68|309.28|313.93|311.53|314.21|311.81|311.54|309.14|0
1644514800000|2022-02-10 17:40:00|313.79|311.39|313.08|310.68|314.63|312.23|312.24|309.84|0
1644515100000|2022-02-10 17:45:00|313.36|310.96|300.43|298.03|313.65|311.25|297.28|294.88|0
1644515400000|2022-02-10 17:50:00|300.29|297.89|299.56|297.16|300.84|298.44|295.64|293.24|0
1644515700000|2022-02-10 17:55:00|299.15|296.75|301.35|298.95|304.11|301.71|298.6|296.2|0
1644516000000|2022-02-10 18:00:00|300.67|298.27|303.21|300.81|303.62|301.22|298.47|296.07|0
1644516300000|2022-02-10 18:05:00|302.18|299.78|302.59|300.19|304.8|302.4|300.94|298.54|0
1644516600000|2022-02-10 18:10:00|303.28|300.88|301.35|298.95|303.97|301.57|300.25|297.85|0
1644516900000|2022-02-10 18:15:00|300.66|298.26|293.02|290.62|300.8|298.4|292.48|290.08|0
1644517200000|2022-02-10 18:20:00|292.62|290.22|297.5|295.1|297.5|295.1|292.43|290.03|0
1644517500000|2022-02-10 18:25:00|297.36|294.96|291.82|289.42|298.05|295.65|291.82|289.42|0
1644517800000|2022-02-10 18:30:00|291.68|289.28|286.85|284.45|293.7|291.3|286.85|284.45|0
1644518100000|2022-02-10 18:35:00|287.12|284.72|290.28|287.88|290.42|288.02|284.68|282.28|0
1644518400000|2022-02-10 18:40:00|290.01|287.61|294.44|292.04|295.11|292.71|289.61|287.21|0
1644518700000|2022-02-10 18:45:00|294.17|291.77|293.7|291.3|296.19|293.79|292.56|290.16|0
1644519000000|2022-02-10 18:50:00|294.3|291.9|293.09|290.69|295.11|292.71|292.29|289.89|0
1644519300000|2022-02-10 18:55:00|293.49|291.09|296.32|293.92|296.66|294.26|291.62|289.22|0
1644519600000|2022-02-10 19:00:00|297.27|294.87|292.15|289.75|298.22|295.82|292.15|289.75|0
1644519900000|2022-02-10 19:05:00|292.28|289.88|291.88|289.48|292.95|290.55|289.34|286.94|0
1644520200000|2022-02-10 19:10:00|292.55|290.15|289.07|286.67|292.68|290.28|288.27|285.87|0
1644520500000|2022-02-10 19:15:00|288.67|286.27|281.16|278.76|288.94|286.54|281.03|278.63|0
1644520800000|2022-02-10 19:20:00|281.43|279.03|288.16|285.76|288.16|285.76|281.43|279.03|0
1644521100000|2022-02-10 19:25:00|287.63|285.23|291.64|289.24|293.38|290.98|287.63|285.23|0
1644521400000|2022-02-10 19:30:00|291.44|289.04|292.04|289.64|293.78|291.38|290.5|288.1|0
1644521700000|2022-02-10 19:35:00|292.57|290.17|292.84|290.44|296.07|293.67|290.7|288.3|0
1644522000000|2022-02-10 19:40:00|293.04|290.64|292.17|289.77|296.6|294.2|291.77|289.37|0
1644522300000|2022-02-10 19:45:00|292.1|289.7|289.5|287.1|295.52|293.12|289.5|287.1|0
1644522600000|2022-02-10 19:50:00|290.3|287.9|286.38|283.98|290.96|288.56|285.52|283.12|0
1644522900000|2022-02-10 19:55:00|286.18|283.78|286.31|283.91|288.43|286.03|284.86|282.46|0
1644523200000|2022-02-10 20:00:00|286.84|284.44|287.1|284.7|288.03|285.63|283.15|280.75|0
1644523500000|2022-02-10 20:05:00|287.5|285.1|290.42|288.02|290.82|288.42|286.44|284.04|0
1644523800000|2022-02-10 20:10:00|290.56|288.16|290.69|288.29|292.83|290.43|289.36|286.96|0
1644524100000|2022-02-10 20:15:00|290.02|287.62|288.02|285.62|293.49|291.09|287.49|285.09|0
1644524400000|2022-02-10 20:20:00|288.16|285.76|288.68|286.28|290.02|287.62|285.11|282.71|0
1644524700000|2022-02-10 20:25:00|288.42|286.02|286.72|284.32|290.57|288.17|286.72|284.32|0
1644525000000|2022-02-10 20:30:00|286.32|283.92|280.67|278.27|286.32|283.92|280.54|278.14|0
1644525300000|2022-02-10 20:35:00|280.8|278.4|280.72|278.32|282.43|280.03|276.72|274.32|0
1644525600000|2022-02-10 20:40:00|281.11|278.71|277.58|275.18|282.03|279.63|276.54|274.14|0
1644525900000|2022-02-10 20:45:00|277.19|274.79|274.46|272.06|277.58|275.18|272|269.6|0
1644526200000|2022-02-10 20:50:00|274.07|271.67|277.31|274.91|280.25|277.85|271.75|269.35|0
1644526500000|2022-02-10 20:55:00|277.83|275.43|281.56|279.16|285.59|283.19|277.7|275.3|0
1644526800000|2022-02-10 21:00:00|282.28|279.88|280.66|278.26|282.55|280.15|279.61|277.21|0
1644527100000|2022-02-10 21:05:00|280.92|278.52|281.57|279.17|282.76|280.36|280.65|278.25|0
1644527400000|2022-02-10 21:10:00|281.31|278.91|279.73|277.33|281.44|279.04|278.43|276.03|0
1644527700000|2022-02-10 21:15:00|279.67|276.87|277.77|274.97|279.8|277|277.45|274.65|0
1644528000000|2022-02-10 21:20:00|277.71|274.91|276.41|273.61|277.71|274.91|275.89|273.09|0
1644528300000|2022-02-10 21:25:00|276.15|273.35|278.29|275.49|278.49|275.69|276.02|273.22|0
1644528600000|2022-02-10 21:30:00|278.62|275.82|278.49|275.69|279.67|276.87|277.84|275.04|0
1644528900000|2022-02-10 21:35:00|278.62|275.82|279.01|276.21|279.59|276.79|278.23|275.43|0
1644529200000|2022-02-10 21:40:00|279.14|276.34|277.83|275.03|279.4|276.6|277.7|274.9|0
1644529500000|2022-02-10 21:45:00|278.09|275.29|279.26|276.46|279.4|276.6|277.31|274.51|0
1644529800000|2022-02-10 21:50:00|279.33|276.53|280.18|277.38|280.31|277.51|278.74|275.94|0
1644530100000|2022-02-10 21:55:00|280.31|277.51|281.16|278.36|281.36|278.56|280.05|277.25|0
1644530400000|2022-02-10 22:00:00|281.12|278.32|280.95|278.15|281.21|278.41|280.4|277.6|0
1644530700000|2022-02-10 22:05:00|280.99|278.19|280.92|278.12|280.99|278.19|280.88|278.08|0
1644531000000|2022-02-10 22:10:00|280.86|278.06|280.82|278.02|280.86|278.06|280.78|277.98|0
1644531300000|2022-02-10 22:15:00|280.83|278.03|280.54|277.74|280.88|278.08|280.53|277.73|0
1644531600000|2022-02-10 22:20:00|280.64|277.84|280.53|277.73|280.64|277.84|280.49|277.69|0
1644531900000|2022-02-10 22:25:00|280.56|277.76|280.52|277.72|280.56|277.76|280.43|277.63|0
1644532200000|2022-02-10 22:30:00|280.5|277.7|280.44|277.64|280.58|277.78|280.16|277.36|0
1644532500000|2022-02-10 22:35:00|280.46|277.66|280.72|277.92|280.85|278.05|280.46|277.66|0
1644532800000|2022-02-10 22:40:00|280.8|278|280.64|277.84|280.8|278|280.59|277.79|0
1644533100000|2022-02-10 22:45:00|280.62|277.82|280.66|277.86|280.66|277.86|280.45|277.65|0
1644533400000|2022-02-10 22:50:00|280.68|277.88|280.67|277.87|280.81|278.01|280.67|277.87|0
1644533700000|2022-02-10 22:55:00|280.7|277.9|280.37|277.57|280.92|278.12|280.37|277.57|0
1644534000000|2022-02-10 23:00:00|280.79|277.99|280.02|277.22|281.65|278.85|278.71|275.91|0
1644534300000|2022-02-10 23:05:00|280.15|277.35|279.29|276.49|281.33|278.53|279.23|276.43|0
1644534600000|2022-02-10 23:10:00|279.55|276.75|281.19|278.39|281.39|278.59|279.49|276.69|0
1644534900000|2022-02-10 23:15:00|281.32|278.52|282.5|279.7|282.77|279.97|280.93|278.13|0
1644535200000|2022-02-10 23:20:00|282.63|279.83|281.19|278.39|282.63|279.83|281.05|278.25|0
1644535500000|2022-02-10 23:25:00|281.05|278.25|278.96|276.16|281.51|278.71|278.57|275.77|0
1644535800000|2022-02-10 23:30:00|278.83|276.03|277.39|274.59|279.22|276.42|276.87|274.07|0
1644536100000|2022-02-10 23:35:00|277.45|274.65|277.58|274.78|277.97|275.17|276.22|273.42|0
1644536400000|2022-02-10 23:40:00|277.39|274.59|276.99|274.19|277.58|274.78|276.09|273.29|0
1644536700000|2022-02-10 23:45:00|277.12|274.32|277.77|274.97|277.91|275.11|276.73|273.93|0
1644537000000|2022-02-10 23:50:00|277.71|274.91|276.79|273.99|278.16|275.36|276.73|273.93|0
1644537300000|2022-02-10 23:55:00|276.86|274.06|275.82|273.02|276.86|274.06|275.17|272.37|0
1644537600000|2022-02-11 00:00:00|276.01|273.21|274.06|271.26|276.34|273.54|274.06|271.26|0
1644537900000|2022-02-11 00:05:00|274|271.2|275.81|273.01|275.81|273.01|273.81|271.01|0
1644538200000|2022-02-11 00:10:00|275.94|273.14|274.45|271.65|275.94|273.14|274.39|271.59|0
1644538500000|2022-02-11 00:15:00|274.51|271.71|273.09|270.29|274.64|271.84|272.7|269.9|0
1644538800000|2022-02-11 00:20:00|273.15|270.35|270.64|267.84|273.48|270.68|270.26|267.46|0
1644539100000|2022-02-11 00:25:00|271.16|268.36|270.96|268.16|271.54|268.74|270.64|267.84|0
1644539400000|2022-02-11 00:30:00|270.77|267.97|272.05|269.25|272.18|269.38|270.77|267.97|0
1644539700000|2022-02-11 00:35:00|272.18|269.38|272.05|269.25|272.57|269.77|271.79|268.99|0
1644540000000|2022-02-11 00:40:00|271.92|269.12|271.4|268.6|272.82|270.02|271.4|268.6|0
1644540300000|2022-02-11 00:45:00|271.53|268.73|272.82|270.02|272.95|270.15|271.28|268.48|0
1644540600000|2022-02-11 00:50:00|272.95|270.15|271.53|268.73|273.08|270.28|271.53|268.73|0
1644540900000|2022-02-11 00:55:00|271.66|268.86|273.26|270.46|273.33|270.53|271.4|268.6|0
1644541200000|2022-02-11 01:00:00|273.07|270.27|272.87|270.07|273.2|270.4|271.78|268.98|0
1644541500000|2022-02-11 01:05:00|272.74|269.94|270.75|267.95|272.74|269.94|270.75|267.95|0
1644541800000|2022-02-11 01:10:00|270.81|268.01|271|268.2|271.26|268.46|269.72|266.92|0
1644542100000|2022-02-11 01:15:00|271.13|268.33|274.36|271.56|275.13|272.33|271.13|268.33|0
1644542400000|2022-02-11 01:20:00|274.49|271.69|274.03|271.23|275.13|272.33|273.97|271.17|0
1644542700000|2022-02-11 01:25:00|274.09|271.29|274.41|271.61|275|272.2|274.03|271.23|0
1644543000000|2022-02-11 01:30:00|274.35|271.55|275.77|272.97|275.78|272.98|273.57|270.77|0
1644543300000|2022-02-11 01:35:00|275.9|273.1|276.03|273.23|276.29|273.49|275.51|272.71|0
1644543600000|2022-02-11 01:40:00|276.16|273.36|276.22|273.42|277.33|274.53|276.16|273.36|0
1644543900000|2022-02-11 01:45:00|276.16|273.36|274.99|272.19|276.16|273.36|274.99|272.19|0
1644544200000|2022-02-11 01:50:00|274.92|272.12|275.83|273.03|276.29|273.49|274.86|272.06|0
1644544500000|2022-02-11 01:55:00|276.16|273.36|274.73|271.93|276.16|273.36|274.21|271.41|0
1644544800000|2022-02-11 02:00:00|274.66|271.86|273.75|270.95|275.11|272.31|273.75|270.95|0
1644545100000|2022-02-11 02:05:00|273.69|270.89|273.49|270.69|274.14|271.34|273.43|270.63|0
1644545400000|2022-02-11 02:10:00|273.43|270.63|272.14|269.34|273.69|270.89|271.36|268.56|0
1644545700000|2022-02-11 02:15:00|272.01|269.21|271.49|268.69|273.17|270.37|271.36|268.56|0
1644546000000|2022-02-11 02:20:00|271.36|268.56|270.52|267.72|272.26|269.46|270.52|267.72|0
1644546300000|2022-02-11 02:25:00|270.59|267.79|272.13|269.33|272.26|269.46|270.59|267.79|0
1644546600000|2022-02-11 02:30:00|272.26|269.46|271.61|268.81|272.26|269.46|270.84|268.04|0
1644546900000|2022-02-11 02:35:00|271.48|268.68|272|269.2|272.19|269.39|271.23|268.43|0
1644547200000|2022-02-11 02:40:00|271.87|269.07|272.38|269.58|272.51|269.71|271.48|268.68|0
1644547500000|2022-02-11 02:45:00|272.25|269.45|275.96|273.16|276.02|273.22|271.99|269.19|0
1644547800000|2022-02-11 02:50:00|275.89|273.09|275.76|272.96|276.22|273.42|275.18|272.38|0
1644548100000|2022-02-11 02:55:00|275.63|272.83|277.58|274.78|277.9|275.1|275.24|272.44|0
1644548400000|2022-02-11 03:00:00|277.64|274.84|275.63|272.83|277.84|275.04|275.5|272.7|0
1644548700000|2022-02-11 03:05:00|275.69|272.89|274.85|272.05|275.76|272.96|274.08|271.28|0
1644549000000|2022-02-11 03:10:00|274.98|272.18|274.33|271.53|274.98|272.18|273.82|271.02|0
1644549300000|2022-02-11 03:15:00|274.46|271.66|274.72|271.92|274.98|272.18|274.33|271.53|0
1644549600000|2022-02-11 03:20:00|274.65|271.85|274.71|271.91|276.14|273.34|274.65|271.85|0
1644549900000|2022-02-11 03:25:00|274.78|271.98|275.62|272.82|275.62|272.82|274.33|271.53|0
1644550200000|2022-02-11 03:30:00|275.55|272.75|274.25|271.45|275.62|272.82|274.19|271.39|0
1644550500000|2022-02-11 03:35:00|274.32|271.52|273.29|270.49|274.32|271.52|272.65|269.85|0
1644550800000|2022-02-11 03:40:00|273.35|270.55|273.41|270.61|273.55|270.75|273.16|270.36|0
1644551100000|2022-02-11 03:45:00|273.48|270.68|274.57|271.77|274.83|272.03|273.16|270.36|0
1644551400000|2022-02-11 03:50:00|274.7|271.9|275.22|272.42|276.25|273.45|274.7|271.9|0
1644551700000|2022-02-11 03:55:00|275.35|272.55|275.99|273.19|275.99|273.19|274.96|272.16|0
1644552000000|2022-02-11 04:00:00|276.12|273.32|275.08|272.28|276.25|273.45|274.95|272.15|0
1644552300000|2022-02-11 04:05:00|274.95|272.15|274.44|271.64|275.21|272.41|274.37|271.57|0
1644552600000|2022-02-11 04:10:00|274.43|271.63|274.3|271.5|274.56|271.76|273.92|271.12|0
1644552900000|2022-02-11 04:15:00|274.17|271.37|273.66|270.86|274.17|271.37|273.4|270.6|0
1644553200000|2022-02-11 04:20:00|273.79|270.99|273.27|270.47|273.79|270.99|273.14|270.34|0
1644553500000|2022-02-11 04:25:00|273.33|270.53|273.01|270.21|273.65|270.85|273.01|270.21|0
1644553800000|2022-02-11 04:30:00|272.94|270.14|272.2|269.4|273.91|271.11|271.21|268.41|0
1644554100000|2022-02-11 04:35:00|272.14|269.34|271.41|268.61|273.03|270.23|256.27|253.47|0
1644554400000|2022-02-11 04:40:00|271.54|268.74|269.42|266.62|271.8|269|268.91|266.11|0
1644554700000|2022-02-11 04:45:00|269.49|266.69|268.97|266.17|270.13|267.33|268.72|265.92|0
1644555000000|2022-02-11 04:50:00|268.85|266.05|269.61|266.81|269.99|267.19|268.59|265.79|0
1644555300000|2022-02-11 04:55:00|269.42|266.62|269.99|267.19|270.51|267.71|269.42|266.62|0
1644555600000|2022-02-11 05:00:00|269.74|266.94|269.65|266.85|270.87|268.07|268.76|265.96|0
1644555900000|2022-02-11 05:05:00|269.78|266.98|270.93|268.13|271.06|268.26|269.78|266.98|0
1644556200000|2022-02-11 05:10:00|270.86|268.06|270.8|268|271.19|268.39|269.78|266.98|0
1644556500000|2022-02-11 05:15:00|270.67|267.87|270.09|267.29|270.73|267.93|269.78|266.98|0
1644556800000|2022-02-11 05:20:00|269.96|267.16|268.5|265.7|269.96|267.16|268.12|265.32|0
1644557100000|2022-02-11 05:25:00|268.56|265.76|267.92|265.12|268.75|265.95|267.54|264.74|0
1644557400000|2022-02-11 05:30:00|267.86|265.06|266.71|263.91|268.55|265.75|266.59|263.79|0
1644557700000|2022-02-11 05:35:00|266.59|263.79|267.09|264.29|267.09|264.29|265.44|262.64|0
1644558000000|2022-02-11 05:40:00|267.15|264.35|266.9|264.1|267.98|265.18|266.33|263.53|0
1644558300000|2022-02-11 05:45:00|267.09|264.29|265.44|262.64|267.09|264.29|265.44|262.64|0
1644558600000|2022-02-11 05:50:00|265.56|262.76|265.18|262.38|265.56|262.76|265.06|262.26|0
1644558900000|2022-02-11 05:55:00|265.06|262.26|267.02|264.22|267.21|264.41|265.06|262.26|0
1644559200000|2022-02-11 06:00:00|266.95|264.15|267.14|264.34|267.21|264.41|265.94|263.14|0
1644559500000|2022-02-11 06:05:00|267.21|264.41|268.86|266.06|268.86|266.06|266.57|263.77|0
1644559800000|2022-02-11 06:10:00|268.6|265.8|268.6|265.8|269.37|266.57|268.16|265.36|0
1644560100000|2022-02-11 06:15:00|268.73|265.93|267.84|265.04|268.98|266.18|266.95|264.15|0
1644560400000|2022-02-11 06:20:00|268.09|265.29|267.58|264.78|268.09|265.29|267.2|264.4|0
1644560700000|2022-02-11 06:25:00|267.51|264.71|268.59|265.79|268.66|265.86|267.13|264.33|0
1644561000000|2022-02-11 06:30:00|268.47|265.67|267.32|264.52|268.72|265.92|267.32|264.52|0
1644561300000|2022-02-11 06:35:00|267.25|264.45|267.12|264.32|267.57|264.77|266.43|263.63|0
1644561600000|2022-02-11 06:40:00|267.06|264.26|268.14|265.34|268.21|265.41|265.42|262.62|0
1644561900000|2022-02-11 06:45:00|268.08|265.28|268.65|265.85|269.1|266.3|267.95|265.15|0
1644562200000|2022-02-11 06:50:00|268.59|265.79|269.86|267.06|269.99|267.19|268.46|265.66|0
1644562500000|2022-02-11 06:55:00|269.99|267.19|270.88|268.08|271.14|268.34|269.99|267.19|0
1644562800000|2022-02-11 07:00:00|270.69|267.89|271.66|268.86|273.06|270.26|270.62|267.82|0
1644563100000|2022-02-11 07:05:00|271.79|268.99|274.17|271.37|274.43|271.63|271.73|268.93|0
1644563400000|2022-02-11 07:10:00|274.24|271.44|275.34|272.54|275.72|272.92|273.53|270.73|0
1644563700000|2022-02-11 07:15:00|275.27|272.47|272.75|269.95|276.11|273.31|272.75|269.95|0
1644564000000|2022-02-11 07:20:00|272.88|270.08|274.1|271.3|274.1|271.3|271.34|268.54|0
1644564300000|2022-02-11 07:25:00|273.91|271.11|273|270.2|274.17|271.37|272.88|270.08|0
1644564600000|2022-02-11 07:30:00|273.13|270.33|273|270.2|274.68|271.88|272.75|269.95|0
1644564900000|2022-02-11 07:35:00|272.74|269.94|275.32|272.52|275.45|272.65|272.62|269.82|0
1644565200000|2022-02-11 07:40:00|275.19|272.39|274.35|271.55|275.71|272.91|273.9|271.1|0
1644565500000|2022-02-11 07:45:00|274.29|271.49|274.41|271.61|275.32|272.52|273.77|270.97|0
1644565800000|2022-02-11 07:50:00|274.35|271.55|274.54|271.74|275.45|272.65|274.35|271.55|0
1644566100000|2022-02-11 07:55:00|274.6|271.8|274.93|272.13|275.45|272.65|274.54|271.74|0
1644566400000|2022-02-11 08:00:00|275.44|272.64|276.74|273.94|277.13|274.33|273.25|270.45|0
1644566700000|2022-02-11 08:05:00|276.21|273.81|279.04|276.64|279.53|277.13|274.42|272.02|0
1644567000000|2022-02-11 08:10:00|279.17|276.77|279.29|276.89|280.87|278.47|278.64|276.24|0
1644567300000|2022-02-11 08:15:00|279.43|277.03|278.9|276.5|280.34|277.94|277.66|275.26|0
1644567600000|2022-02-11 08:20:00|278.44|276.04|276.81|274.41|278.83|276.43|276.03|273.63|0
1644567900000|2022-02-11 08:25:00|276.87|274.47|276.94|274.54|277.13|274.73|275.64|273.24|0
1644568200000|2022-02-11 08:30:00|277.07|274.67|276.16|273.76|279.03|276.63|276.03|273.63|0
1644568500000|2022-02-11 08:35:00|276.03|273.63|271.37|268.97|276.61|274.21|271.37|268.97|0
1644568800000|2022-02-11 08:40:00|271.5|269.1|274.7|272.3|274.96|272.56|270.97|268.57|0
1644569100000|2022-02-11 08:45:00|274.45|272.05|275.31|272.91|276.35|273.95|274.19|271.79|0
1644569400000|2022-02-11 08:50:00|275.7|273.3|275.31|272.91|277.12|274.72|275.05|272.65|0
1644569700000|2022-02-11 08:55:00|275.37|272.97|273.18|270.78|276.67|274.27|272.92|270.52|0
1644570000000|2022-02-11 09:00:00|273.11|270.71|275.18|272.78|275.44|273.04|272.98|270.58|0
1644570300000|2022-02-11 09:05:00|275.05|272.65|276.86|274.46|276.92|274.52|273.69|271.29|0
1644570600000|2022-02-11 09:10:00|276.99|274.59|276.98|274.58|277.11|274.71|275.17|272.77|0
1644570900000|2022-02-11 09:15:00|276.72|274.32|277.89|275.49|278.8|276.4|276.59|274.19|0
1644571200000|2022-02-11 09:20:00|277.76|275.36|275.75|273.35|277.82|275.42|275.75|273.35|0
1644571500000|2022-02-11 09:25:00|276.07|273.67|276.07|273.67|276.52|274.12|275.29|272.89|0
1644571800000|2022-02-11 09:30:00|275.94|273.54|273.23|270.83|276.07|273.67|273.23|270.83|0
1644572100000|2022-02-11 09:35:00|273.36|270.96|273.48|271.08|273.61|271.21|272.07|269.67|0
1644572400000|2022-02-11 09:40:00|273.35|270.95|273.03|270.63|273.35|270.95|271.55|269.15|0
1644572700000|2022-02-11 09:45:00|273.09|270.69|272.83|270.43|274.25|271.85|272.71|270.31|0
1644573000000|2022-02-11 09:50:00|273.09|270.69|272.45|270.05|273.48|271.08|271.29|268.89|0
1644573300000|2022-02-11 09:55:00|272.96|270.56|273.41|271.01|273.73|271.33|272.57|270.17|0
1644573600000|2022-02-11 10:00:00|273.34|270.94|274.89|272.49|275.02|272.62|273.09|270.69|0
1644573900000|2022-02-11 10:05:00|274.69|272.29|274.37|271.97|275.02|272.62|273.86|271.46|0
1644574200000|2022-02-11 10:10:00|274.5|272.1|273.47|271.07|274.89|272.49|273.47|271.07|0
1644574500000|2022-02-11 10:15:00|273.59|271.19|273.85|271.45|274.88|272.48|273.59|271.19|0
1644574800000|2022-02-11 10:20:00|273.98|271.58|274.81|272.41|275.14|272.74|273.98|271.58|0
1644575100000|2022-02-11 10:25:00|274.75|272.35|274.81|272.41|275.01|272.61|273.91|271.51|0
1644575400000|2022-02-11 10:30:00|274.88|272.48|274.88|272.48|275.14|272.74|273.84|271.44|0
1644575700000|2022-02-11 10:35:00|275|272.6|275|272.6|275.13|272.73|274.49|272.09|0
1644576000000|2022-02-11 10:40:00|275.13|272.73|275.26|272.86|276.55|274.15|274.74|272.34|0
1644576300000|2022-02-11 10:45:00|275.45|273.05|275.13|272.73|276.36|273.96|274.61|272.21|0
1644576600000|2022-02-11 10:50:00|275.52|273.12|276.42|274.02|276.68|274.28|275.51|273.11|0
1644576900000|2022-02-11 10:55:00|276.55|274.15|276.81|274.41|277.59|275.19|276.16|273.76|0
1644577200000|2022-02-11 11:00:00|276.94|274.54|274.99|272.59|276.94|274.54|274.86|272.46|0
1644577500000|2022-02-11 11:05:00|275.12|272.72|274.09|271.69|275.77|273.37|274.02|271.62|0
1644577800000|2022-02-11 11:10:00|274.21|271.81|274.34|271.94|275.25|272.85|273.7|271.3|0
1644578100000|2022-02-11 11:15:00|274.6|272.2|273.95|271.55|275.89|273.49|273.57|271.17|0
1644578400000|2022-02-11 11:20:00|274.01|271.61|274.08|271.68|274.59|272.19|273.56|271.16|0
1644578700000|2022-02-11 11:25:00|274.01|271.61|274.53|272.13|274.72|272.32|272.27|269.87|0
1644579000000|2022-02-11 11:30:00|274.4|272|273.56|271.16|274.72|272.32|273.49|271.09|0
1644579300000|2022-02-11 11:35:00|273.43|271.03|274.78|272.38|275.23|272.83|273.1|270.7|0
1644579600000|2022-02-11 11:40:00|274.72|272.32|274.07|271.67|275.88|273.48|274.07|271.67|0
1644579900000|2022-02-11 11:45:00|273.81|271.41|273.29|270.89|274.39|271.99|273.29|270.89|0
1644580200000|2022-02-11 11:50:00|273.81|271.41|273.61|271.21|274.32|271.92|272.91|270.51|0
1644580500000|2022-02-11 11:55:00|273.55|271.15|274.32|271.92|274.45|272.05|273.42|271.02|0
1644580800000|2022-02-11 12:00:00|274.58|272.18|274.83|272.43|276.26|273.86|274.32|271.92|0
1644581100000|2022-02-11 12:05:00|274.96|272.56|277.29|274.89|277.94|275.54|274.58|272.18|0
1644581400000|2022-02-11 12:10:00|277.03|274.63|280.55|278.15|280.81|278.41|277.03|274.63|0
1644581700000|2022-02-11 12:15:00|280.81|278.41|280.28|277.88|281.59|279.19|279.76|277.36|0
1644582000000|2022-02-11 12:20:00|280.41|278.01|281.2|278.8|282.18|279.78|280.41|278.01|0
1644582300000|2022-02-11 12:25:00|281.13|278.73|285.2|282.8|285.53|283.13|281.13|278.73|0
1644582600000|2022-02-11 12:30:00|284.87|282.47|283.3|280.9|290.4|288|283.3|280.9|0
1644582900000|2022-02-11 12:35:00|283.17|280.77|282.96|280.56|283.62|281.22|282.64|280.24|0
1644583200000|2022-02-11 12:40:00|282.9|280.5|280.93|278.53|283.56|281.16|280.8|278.4|0
1644583500000|2022-02-11 12:45:00|281.06|278.66|280.53|278.13|281.06|278.66|279.88|277.48|0
1644583800000|2022-02-11 12:50:00|280.66|278.26|279.88|277.48|280.66|278.26|279.48|277.08|0
1644584100000|2022-02-11 12:55:00|279.74|277.34|280.53|278.13|280.92|278.52|279.61|277.21|0
1644584400000|2022-02-11 13:00:00|280.4|278|280.88|278.48|281.14|278.74|277.47|275.07|0
1644584700000|2022-02-11 13:05:00|281.01|278.61|280.94|278.54|281.99|279.59|279.37|276.97|0
1644585000000|2022-02-11 13:10:00|280.81|278.41|283.31|280.91|283.31|280.91|280.81|278.41|0
1644585300000|2022-02-11 13:15:00|283.24|280.84|284.89|282.49|285.02|282.62|282.52|280.12|0
1644585600000|2022-02-11 13:20:00|284.49|282.09|284.89|282.49|286.08|283.68|284.23|281.83|0
1644585900000|2022-02-11 13:25:00|284.76|282.36|284.09|281.69|284.89|282.49|283.57|281.17|0
1644586200000|2022-02-11 13:30:00|283.96|281.56|284.57|282.17|286.94|284.54|283.91|281.51|0
1644586500000|2022-02-11 13:35:00|284.71|282.31|285.23|282.83|285.5|283.1|284.71|282.31|0
1644586800000|2022-02-11 13:40:00|285.1|282.7|286.43|284.03|288.29|285.89|285.1|282.7|0
1644587100000|2022-02-11 13:45:00|286.29|283.89|288.15|285.75|288.15|285.75|285.63|283.23|0
1644587400000|2022-02-11 13:50:00|288.02|285.62|288.41|286.01|289.09|286.69|287.07|284.67|0
1644587700000|2022-02-11 13:55:00|288.27|285.87|287.2|284.8|288.41|286.01|287.07|284.67|0
1644588000000|2022-02-11 14:00:00|287.07|284.67|289.07|286.67|289.07|286.67|287.07|284.67|0
1644588300000|2022-02-11 14:05:00|288.4|286|285.87|283.47|288.4|286|285.87|283.47|0
1644588600000|2022-02-11 14:10:00|285.93|283.53|285.07|282.67|286.67|284.27|284.68|282.28|0
1644588900000|2022-02-11 14:15:00|285.34|282.94|284.54|282.14|285.4|283|284.28|281.88|0
1644589200000|2022-02-11 14:20:00|284.41|282.01|283.48|281.08|284.8|282.4|282.82|280.42|0
1644589500000|2022-02-11 14:25:00|283.61|281.21|284.8|282.4|284.8|282.4|283.61|281.21|0
1644589800000|2022-02-11 14:30:00|284.4|282|285.26|282.86|289.46|287.06|284.4|282|0
1644590100000|2022-02-11 14:35:00|284.67|282.27|284.8|282.4|286.92|284.52|281.89|279.49|0
1644590400000|2022-02-11 14:40:00|285.12|282.72|285.06|282.66|286.25|283.85|282.94|280.54|0
1644590700000|2022-02-11 14:45:00|285.19|282.79|293.47|291.07|295.77|293.37|285.19|282.79|0
1644591000000|2022-02-11 14:50:00|293.61|291.21|291.86|289.46|295.23|292.83|290.92|288.52|0
1644591300000|2022-02-11 14:55:00|291.79|289.39|283.53|281.13|292.66|290.26|281.88|279.48|0
1644591600000|2022-02-11 15:00:00|284.12|281.72|287.71|285.31|288.64|286.24|283.33|280.93|0
1644591900000|2022-02-11 15:05:00|287.9|285.5|288.37|285.97|291.99|289.59|286.91|284.51|0
1644592200000|2022-02-11 15:10:00|288.1|285.7|282.93|280.53|288.9|286.5|280.03|277.63|0
1644592500000|2022-02-11 15:15:00|282.8|280.4|282.93|280.53|283.59|281.19|278.98|276.58|0
1644592800000|2022-02-11 15:20:00|283.12|280.72|286.37|283.97|287.03|284.63|283.12|280.72|0
1644593100000|2022-02-11 15:25:00|286.1|283.7|286.23|283.83|288.76|286.36|285.44|283.04|0
1644593400000|2022-02-11 15:30:00|286.76|284.36|285.2|282.8|290.63|288.23|284.14|281.74|0
1644593700000|2022-02-11 15:35:00|285.33|282.93|288.65|286.25|289.32|286.92|282.68|280.28|0
1644594000000|2022-02-11 15:40:00|288.85|286.45|287.45|285.05|289.99|287.59|287.18|284.78|0
1644594300000|2022-02-11 15:45:00|287.72|285.32|285.45|283.05|289.32|286.92|285.32|282.92|0
1644594600000|2022-02-11 15:50:00|285.72|283.32|284.26|281.86|287.05|284.65|282.02|279.62|0
1644594900000|2022-02-11 15:55:00|284.13|281.73|282.67|280.27|284.98|282.58|280.96|278.56|0
1644595200000|2022-02-11 16:00:00|282.01|279.61|288.24|285.84|288.51|286.11|281.62|279.22|0
1644595500000|2022-02-11 16:05:00|287.97|285.57|279.9|277.5|287.97|285.57|279.9|277.5|0
1644595800000|2022-02-11 16:10:00|280.3|277.9|279.9|277.5|281.35|278.95|278.86|276.46|0
1644596100000|2022-02-11 16:15:00|279.7|277.3|278.46|276.06|280.17|277.77|276.37|273.97|0
1644596400000|2022-02-11 16:20:00|278.98|276.58|280.95|278.55|281.34|278.94|278.85|276.45|0
1644596700000|2022-02-11 16:25:00|280.82|278.42|278.32|275.92|281.21|278.81|276.89|274.49|0
1644597000000|2022-02-11 16:30:00|277.93|275.53|275.45|273.05|280.16|277.76|275.45|273.05|0
1644597300000|2022-02-11 16:35:00|275.58|273.18|273.38|270.98|276.76|274.36|272.21|269.81|0
1644597600000|2022-02-11 16:40:00|273.31|270.91|273.59|271.19|274.88|272.48|270.76|268.36|0
1644597900000|2022-02-11 16:45:00|273.72|271.32|275.66|273.26|276.96|274.56|272.81|270.41|0
1644598200000|2022-02-11 16:50:00|275.53|273.13|275.53|273.13|277.09|274.69|273.33|270.93|0
1644598500000|2022-02-11 16:55:00|275.79|273.39|277.87|275.47|279.43|277.03|275.53|273.13|0
1644598800000|2022-02-11 17:00:00|277.47|275.07|278.52|276.12|279.3|276.9|275.78|273.38|0
1644599100000|2022-02-11 17:05:00|278.38|275.98|277.6|275.2|278.51|276.11|276.3|273.9|0
1644599400000|2022-02-11 17:10:00|277.99|275.59|279.69|277.29|281.52|279.12|277.34|274.94|0
1644599700000|2022-02-11 17:15:00|279.95|277.55|275.9|273.5|279.95|277.55|274.87|272.47|0
1644600000000|2022-02-11 17:20:00|276.03|273.63|275.38|272.98|276.29|273.89|274.35|271.95|0
1644600300000|2022-02-11 17:25:00|275.12|272.72|277.59|275.19|278.37|275.97|274.73|272.33|0
1644600600000|2022-02-11 17:30:00|277.72|275.32|278.24|275.84|279.61|277.21|276.81|274.41|0
1644600900000|2022-02-11 17:35:00|278.5|276.1|277.46|275.06|279.42|277.02|276.42|274.02|0
1644601200000|2022-02-11 17:40:00|277.85|275.45|276.02|273.62|278.37|275.97|275.76|273.36|0
1644601500000|2022-02-11 17:45:00|276.15|273.75|274.2|271.8|276.15|273.75|273.56|271.16|0
1644601800000|2022-02-11 17:50:00|274.33|271.93|270.34|267.94|274.46|272.06|269.95|267.55|0
1644602100000|2022-02-11 17:55:00|270.46|268.06|271.64|269.24|271.88|269.48|270.01|267.61|0
1644602400000|2022-02-11 18:00:00|271.51|269.11|270.99|268.59|273.06|270.66|270.48|268.08|0
1644602700000|2022-02-11 18:05:00|271.25|268.85|276.03|273.63|276.81|274.41|270.61|268.21|0
1644603000000|2022-02-11 18:10:00|275.9|273.5|273.68|271.28|275.9|273.5|273.17|270.77|0
1644603300000|2022-02-11 18:15:00|273.81|271.41|274.07|271.67|274.07|271.67|270.98|268.58|0
1644603600000|2022-02-11 18:20:00|273.94|271.54|272.78|270.38|274.2|271.8|272.26|269.86|0
1644603900000|2022-02-11 18:25:00|272.91|270.51|267.14|264.74|272.91|270.51|267.14|264.74|0
1644604200000|2022-02-11 18:30:00|267.27|264.87|262.96|260.56|267.39|264.99|261.02|258.62|0
1644604500000|2022-02-11 18:35:00|262.71|260.31|255.43|253.03|262.71|260.31|254.81|252.41|0
1644604800000|2022-02-11 18:40:00|255.31|252.91|254.38|251.98|258.78|256.38|252.72|250.32|0
1644605100000|2022-02-11 18:45:00|253.83|251.43|255.59|252.23|256.58|253.46|246.05|242.93|0
1644605400000|2022-02-11 18:50:00|256.26|252.9|259.41|256.05|259.59|256.23|251.36|248|0
1644605700000|2022-02-11 18:55:00|258.79|255.43|252.7|249.82|258.79|255.43|252.7|249.34|0
1644606000000|2022-02-11 19:00:00|252.46|249.58|251.6|248.72|256.38|253.5|246.52|243.64|0
1644606300000|2022-02-11 19:05:00|252.64|249.76|251.97|249.09|256.75|253.87|247.48|244.6|0
1644606600000|2022-02-11 19:10:00|252.7|249.82|254.9|252.02|255.76|252.88|249.9|247.02|0
1644606900000|2022-02-11 19:15:00|255.45|252.57|260.2|257.08|262.7|259.82|254.78|251.9|0
1644607200000|2022-02-11 19:20:00|259.58|256.46|256.02|252.9|261.72|258.6|255.77|252.65|0
1644607500000|2022-02-11 19:25:00|255.4|252.28|252.01|248.89|256.14|253.02|249.05|245.93|0
1644607800000|2022-02-11 19:30:00|252.37|249.25|259.35|256.23|261.33|258.21|251.09|247.97|0
1644608100000|2022-02-11 19:35:00|259.6|256.48|255.66|252.78|259.6|256.48|255.3|252.42|0
1644608400000|2022-02-11 19:40:00|255.54|252.66|252.75|250.35|258.12|255.24|252.63|250.1|0
1644608700000|2022-02-11 19:45:00|253|250.6|250.09|247.69|254.21|251.81|249.01|246.61|0
1644609000000|2022-02-11 19:50:00|249.91|247.51|254.85|251.49|255.1|251.74|245.41|242.05|0
1644609300000|2022-02-11 19:55:00|255.22|251.86|253.13|249.77|256.79|253.43|249.99|246.63|0
1644609600000|2022-02-11 20:00:00|252.58|249.22|260.21|256.85|261.94|258.58|252.28|248.92|0
1644609900000|2022-02-11 20:05:00|259.84|256.48|251.78|248.42|261.13|257.77|251.17|247.81|0
1644610200000|2022-02-11 20:10:00|252.14|248.78|250.92|247.56|252.99|249.63|249.11|245.75|0
1644610500000|2022-02-11 20:15:00|250.68|247.32|247.78|244.9|255.8|252.44|247.3|244.42|0
1644610800000|2022-02-11 20:20:00|248.15|245.27|247.3|244.42|250.32|247.44|245.98|243.1|0
1644611100000|2022-02-11 20:25:00|247.66|244.78|251.89|249.01|252.01|249.13|246.94|244.06|0
1644611400000|2022-02-11 20:30:00|251.28|248.4|250.8|247.92|252.07|249.19|245.38|242.5|0
1644611700000|2022-02-11 20:35:00|250.67|247.79|246.51|243.63|251.22|248.34|246.09|243.21|0
1644612000000|2022-02-11 20:40:00|246.81|243.93|245.73|242.85|247.47|244.59|240.86|237.98|0
1644612300000|2022-02-11 20:45:00|245.97|243.09|254.56|251.68|255.05|252.17|245.61|242.73|0
1644612600000|2022-02-11 20:50:00|253.22|250.34|250.19|247.31|255.3|252.42|249.22|246.34|0
1644612900000|2022-02-11 20:55:00|250.43|247.55|244.71|241.83|254.56|251.68|244.47|241.59|0
1644613200000|2022-02-11 21:00:00|244.35|241.47|245.31|242.43|245.91|243.03|242.07|239.19|0
1644613500000|2022-02-11 21:05:00|245.07|242.19|245.18|242.3|246.03|243.15|243.62|240.74|0
1644613800000|2022-02-11 21:10:00|245.3|242.42|246.75|243.87|246.99|244.11|245.06|242.18|0
1644825900000|2022-02-14 08:05:00|243.14|240.74|246.46|244.06|247.07|244.67|241.94|239.54|0
1644826200000|2022-02-14 08:10:00|246.16|243.76|242.6|239.24|246.33|243.82|240.81|237.45|0
1644826500000|2022-02-14 08:15:00|242.42|239.06|255.11|251.75|255.35|251.99|239.37|236.01|0
1644826800000|2022-02-14 08:20:00|255.05|251.69|234.67|231.31|255.05|251.69|234.67|231.31|0
1644827100000|2022-02-14 08:25:00|234.73|231.37|229.42|225.58|234.73|231.37|229.42|225.58|0
1644827400000|2022-02-14 08:30:00|230|226.16|228.84|225|231.98|228.14|228.04|224.2|0
1644827700000|2022-02-14 08:35:00|228.61|224.77|228.72|224.88|237.33|233.49|225.11|221.27|0
1644828000000|2022-02-14 08:40:00|229.12|225.28|233.64|229.8|233.93|230.09|229.12|225.28|0
1644828300000|2022-02-14 08:45:00|233.82|229.98|231.02|227.18|234.63|230.79|230.91|227.07|0
1644828600000|2022-02-14 08:50:00|231.14|227.3|228.54|224.7|233.23|229.39|228.31|224.47|0
1644828900000|2022-02-14 08:55:00|228.71|224.87|227.33|223.49|230.79|226.95|225.79|221.95|0
1644829200000|2022-02-14 09:00:00|227.16|223.32|225.15|221.31|227.73|223.89|223.85|220.01|0
1644829500000|2022-02-14 09:05:00|225.21|221.37|227.48|223.64|227.88|224.04|219.59|215.75|0
1644829800000|2022-02-14 09:10:00|227.65|223.81|225.02|221.18|228.11|224.27|223.31|219.47|0
1644830100000|2022-02-14 09:15:00|225.47|221.63|229.2|225.36|230.29|226.45|225.02|221.18|0
1644830400000|2022-02-14 09:20:00|229.14|225.3|231.39|227.55|232.38|228.54|228.97|225.13|0
1644830700000|2022-02-14 09:25:00|231.45|227.61|229.37|225.53|232.73|228.89|229.14|225.3|0
1644831000000|2022-02-14 09:30:00|229.31|225.47|228.73|224.89|231.16|227.32|227.58|223.74|0
1644831300000|2022-02-14 09:35:00|228.5|224.66|227.01|223.17|229.77|225.93|226.21|222.37|0
1644831600000|2022-02-14 09:40:00|226.66|222.82|225.17|221.33|227.24|223.4|225.17|221.33|0
1644831900000|2022-02-14 09:45:00|225.06|221.22|225.45|221.61|227.46|223.62|224.95|221.11|0
1644832200000|2022-02-14 09:50:00|225.74|221.9|225.4|221.56|226.32|222.48|223.97|220.13|0
1644832500000|2022-02-14 09:55:00|225.63|221.79|225.56|221.72|226.72|222.88|224.14|220.3|0
1644832800000|2022-02-14 10:00:00|225.9|222.06|225.27|221.43|225.9|222.06|221.25|217.41|0
1644833100000|2022-02-14 10:05:00|225.21|221.37|228.41|224.57|228.41|224.57|224.81|220.97|0
1644833400000|2022-02-14 10:10:00|228.18|224.34|228.24|224.4|228.7|224.86|227.09|223.25|0
1644833700000|2022-02-14 10:15:00|228.36|224.52|226.8|222.96|228.82|224.98|225.6|221.76|0
1644834000000|2022-02-14 10:20:00|226.92|223.08|228.81|224.97|229.16|225.32|226.06|222.22|0
1644834300000|2022-02-14 10:25:00|228.93|225.09|228.52|224.68|230.08|226.24|226.91|223.07|0
1644834600000|2022-02-14 10:30:00|228.41|224.57|227.14|223.3|228.81|224.97|227.09|223.25|0
1644834900000|2022-02-14 10:35:00|227.43|223.59|229.84|226|230.42|226.58|226.68|222.84|0
1644835200000|2022-02-14 10:40:00|229.78|225.94|228.17|224.33|230.48|226.64|227.82|223.98|0
1644835500000|2022-02-14 10:45:00|228.11|224.27|232.74|228.9|232.97|229.13|228.11|224.27|0
1644835800000|2022-02-14 10:50:00|232.97|229.13|229.99|226.15|234.65|230.81|229.99|226.15|0
1644836100000|2022-02-14 10:55:00|229.93|226.09|229.29|225.45|230.62|226.78|228.83|224.99|0
1644836400000|2022-02-14 11:00:00|229.12|225.28|227.56|223.72|229.35|225.51|226.76|222.92|0
1644836700000|2022-02-14 11:05:00|227.62|223.78|227.39|223.55|227.62|223.78|226.47|222.63|0
1644837000000|2022-02-14 11:10:00|227.91|224.07|227.04|223.2|228.94|225.1|226.07|222.23|0
1644837300000|2022-02-14 11:15:00|226.93|223.09|228.02|224.18|228.48|224.64|226.75|222.91|0
1644837600000|2022-02-14 11:20:00|227.9|224.06|228.24|224.4|229.22|225.38|227.04|223.2|0
1644837900000|2022-02-14 11:25:00|228.19|224.35|229.57|225.73|230.79|226.95|227.38|223.54|0
1644838200000|2022-02-14 11:30:00|229.51|225.67|228.82|224.98|230.44|226.6|227.67|223.83|0
1644838500000|2022-02-14 11:35:00|228.93|225.09|230.37|226.53|230.9|227.06|228.07|224.23|0
1644838800000|2022-02-14 11:40:00|230.14|226.3|230.66|226.82|230.78|226.94|229.62|225.78|0
1644839100000|2022-02-14 11:45:00|230.6|226.76|229.96|226.12|230.6|226.76|228.81|224.97|0
1644839400000|2022-02-14 11:50:00|229.62|225.78|231.7|227.86|231.82|227.98|229.39|225.55|0
1644839700000|2022-02-14 11:55:00|231.76|227.92|230.19|226.35|232.17|228.33|229.96|226.12|0
1644840000000|2022-02-14 12:00:00|230.13|226.29|228.11|224.27|231|227.16|227.36|223.52|0
1644840300000|2022-02-14 12:05:00|228.17|224.33|227.7|223.86|229.26|225.42|226.85|223.01|0
1644840600000|2022-02-14 12:10:00|227.76|223.92|226.38|222.54|227.99|224.15|225.58|221.74|0
1644840900000|2022-02-14 12:15:00|226.27|222.43|226.73|222.89|227.42|223.58|225.93|222.09|0
1644841200000|2022-02-14 12:20:00|226.55|222.71|228.1|224.26|228.62|224.78|225.92|222.08|0
1644841500000|2022-02-14 12:25:00|228.22|224.38|229.66|225.82|229.72|225.88|227.07|223.23|0
1644841800000|2022-02-14 12:30:00|229.72|225.88|229.37|225.53|231.57|227.73|229.25|225.41|0
1644842100000|2022-02-14 12:35:00|229.48|225.64|238.36|234.52|238.84|235|228.9|225.06|0
1644842400000|2022-02-14 12:40:00|238.77|234.93|240.2|236.36|248.48|244.64|237.76|233.92|0
1644842700000|2022-02-14 12:45:00|240.86|237.02|243.62|239.78|247.97|244.13|240.27|236.43|0
1644843000000|2022-02-14 12:50:00|243.13|239.29|241.46|237.62|244.46|240.62|240.14|236.3|0
1644843300000|2022-02-14 12:55:00|241.57|237.73|242.65|238.81|245.18|241.34|241.57|237.73|0
1644843600000|2022-02-14 13:00:00|242.77|238.93|244.45|240.61|246.75|242.91|242.77|238.93|0
1644843900000|2022-02-14 13:05:00|244.33|240.49|246.5|243.14|246.62|243.26|243.73|240.25|0
1644844200000|2022-02-14 13:10:00|246.26|242.9|241.21|237.85|246.26|242.9|241.09|237.73|0
1644844500000|2022-02-14 13:15:00|241.45|238.09|242.16|238.8|242.7|239.34|240.97|237.61|0
1644844800000|2022-02-14 13:20:00|242.04|238.68|244.86|241.5|245.05|241.69|241.44|238.08|0
1644845100000|2022-02-14 13:25:00|244.56|241.2|245.53|242.17|245.65|242.29|243.84|240.48|0
1644845400000|2022-02-14 13:30:00|245.28|241.92|240.54|237.18|245.65|242.29|240.54|237.18|0
1644845700000|2022-02-14 13:35:00|240.66|237.3|241.67|238.31|242.39|239.03|239.41|236.05|0
1644846000000|2022-02-14 13:40:00|241.91|238.55|236.38|233.02|242.03|238.67|236.2|232.84|0
1644846300000|2022-02-14 13:45:00|236.2|232.84|234.43|231.07|237.92|234.56|234.43|231.07|0
1644846600000|2022-02-14 13:50:00|234.55|231.19|239.52|236.16|239.76|236.4|234.55|231.19|0
1644846900000|2022-02-14 13:55:00|239.64|236.28|237.61|234.25|241.67|238.31|237.5|234.14|0
1644847200000|2022-02-14 14:00:00|237.26|233.9|239.51|236.15|239.63|236.27|236.13|232.77|0
1644847500000|2022-02-14 14:05:00|239.27|235.91|239.93|236.57|240.7|237.34|239.04|235.68|0
1644847800000|2022-02-14 14:10:00|240.11|236.75|243.58|240.22|243.82|240.46|239.87|236.51|0
1644848100000|2022-02-14 14:15:00|243.46|240.1|242.13|238.77|243.94|240.58|241.77|238.41|0
1644848400000|2022-02-14 14:20:00|242.49|239.13|241.65|238.29|242.91|239.55|241.17|237.81|0
1644848700000|2022-02-14 14:25:00|241.17|237.81|239.74|236.38|241.29|237.93|239.5|236.14|0
1644849000000|2022-02-14 14:30:00|239.86|236.5|240.33|236.97|244.89|241.53|236.18|232.82|0
1644849300000|2022-02-14 14:35:00|240.81|237.45|239.97|236.61|242.9|239.54|239.02|235.66|0
1644849600000|2022-02-14 14:40:00|239.91|236.55|240.45|237.09|245.37|242.01|239.38|236.02|0
1644849900000|2022-02-14 14:45:00|240.33|236.97|241.76|238.4|242.36|239|235.23|231.87|0
1644850200000|2022-02-14 14:50:00|241.64|238.28|245.25|241.89|246.03|242.67|240.68|237.32|0
1644850500000|2022-02-14 14:55:00|245.42|242.06|239.96|236.6|245.49|242.13|239.37|236.01|0
1644850800000|2022-02-14 15:00:00|240.62|237.26|233.54|230.18|240.62|237.26|231.36|228|0
1644851100000|2022-02-14 15:05:00|234.36|231|236.12|232.76|236.12|232.76|232.84|229.48|0
1644851400000|2022-02-14 15:10:00|235.65|232.29|238.83|235.47|243.24|239.88|235.65|232.29|0
1644851700000|2022-02-14 15:15:00|238.6|235.24|235.17|231.81|239.43|236.07|230.85|227.49|0
1644852000000|2022-02-14 15:20:00|235.41|232.05|237.02|233.66|237.25|233.89|227.5|224.14|0
1644852300000|2022-02-14 15:25:00|236.54|233.18|235.24|231.88|237.02|233.66|232.55|229.19|0
1644852600000|2022-02-14 15:30:00|235.13|231.77|232.01|228.65|237.25|233.89|228.47|225.11|0
1644852900000|2022-02-14 15:35:00|231.37|228.01|231.54|228.18|232.65|229.29|229.68|226.32|0
1644853200000|2022-02-14 15:40:00|231.89|228.53|234.11|230.75|235.51|232.15|231.08|227.72|0
1644853500000|2022-02-14 15:45:00|233.64|230.28|236.22|232.86|237.16|233.8|233.05|229.69|0
1644853800000|2022-02-14 15:50:00|236.1|232.74|232.41|229.29|237.34|233.98|230.66|227.54|0
1644854100000|2022-02-14 15:55:00|232.18|229.06|229.85|226.73|234.64|231.52|229.38|226.26|0
1644854400000|2022-02-14 16:00:00|230.08|226.96|233.34|230.22|234.05|230.93|229.15|226.03|0
1644854700000|2022-02-14 16:05:00|233.11|229.99|231.18|228.06|233.64|230.52|230.08|226.96|0
1644855000000|2022-02-14 16:10:00|231.41|228.29|229.49|226.37|232.46|229.34|229.14|226.02|0
1644855300000|2022-02-14 16:15:00|229.84|226.72|236.52|233.4|236.87|233.75|229.2|226.08|0
1644855600000|2022-02-14 16:20:00|236.4|233.28|237.22|234.1|237.93|234.81|234.98|231.86|0
1644855900000|2022-02-14 16:25:00|237.46|234.34|239|235.88|240.79|237.67|236.39|233.27|0
1644856200000|2022-02-14 16:30:00|241.45|238.33|239.54|236.42|241.81|238.69|236.16|233.04|0
1644856500000|2022-02-14 16:35:00|239.06|235.94|237.34|234.22|240.49|237.37|235.92|232.8|0
1644856800000|2022-02-14 16:40:00|237.46|234.34|238.76|235.64|240.07|236.95|237.16|234.04|0
1644857100000|2022-02-14 16:45:00|238.82|235.7|241.86|238.74|241.86|238.74|238.82|235.7|0
1644857400000|2022-02-14 16:50:00|242.1|238.98|237.45|234.33|242.34|239.22|237.03|233.91|0
1644857700000|2022-02-14 16:55:00|237.74|234.62|240.3|237.18|240.66|237.54|237.09|233.97|0
1644858000000|2022-02-14 17:00:00|240.18|237.06|240.06|236.94|242.27|239.15|238.63|235.51|0
1644858300000|2022-02-14 17:05:00|240.12|237|238.04|234.92|240.42|237.3|237.56|234.44|0
1644858600000|2022-02-14 17:10:00|238.33|235.21|239.34|236.22|240.06|236.94|237.92|234.8|0
1644858900000|2022-02-14 17:15:00|239.82|236.7|239.58|236.46|241.25|238.13|238.74|235.62|0
1644859200000|2022-02-14 17:20:00|239.46|236.34|240.65|237.53|241.37|238.25|239.22|236.1|0
1644859500000|2022-02-14 17:25:00|240.89|237.77|243.55|240.43|243.55|240.43|240.02|236.9|0
1644859800000|2022-02-14 17:30:00|243.67|240.55|243.67|240.55|246.21|243.09|243.13|240.01|0
1644860100000|2022-02-14 17:35:00|243.97|240.85|242.58|239.46|244.27|241.15|241.51|238.39|0
1644860400000|2022-02-14 17:40:00|242.46|239.34|244.63|241.51|245.6|242.48|242.46|239.34|0
1644860700000|2022-02-14 17:45:00|244.51|241.39|246.08|242.96|246.2|243.08|243.42|240.3|0
1644861000000|2022-02-14 17:50:00|245.84|242.72|245.96|242.84|246.44|243.32|244.38|241.26|0
1644861300000|2022-02-14 17:55:00|245.59|242.47|243.54|240.42|245.59|242.47|242.63|239.51|0
1644861600000|2022-02-14 18:00:00|243.66|240.54|244.14|241.02|244.62|241.5|242.09|238.97|0
1644861900000|2022-02-14 18:05:00|244.38|241.26|244.38|241.98|246.92|243.8|244.26|241.14|0
1644862200000|2022-02-14 18:10:00|244.44|242.04|243.05|240.65|245.16|242.76|242.81|240.41|0
1644862500000|2022-02-14 18:15:00|243.17|240.77|243.53|241.13|243.89|241.49|242.33|239.93|0
1644862800000|2022-02-14 18:20:00|243.95|241.55|238.38|235.98|243.95|241.55|237.66|235.26|0
1644863100000|2022-02-14 18:25:00|238.14|235.74|238.61|236.21|239.33|236.93|237.9|235.5|0
1644863400000|2022-02-14 18:30:00|238.38|235.98|236.36|233.96|238.97|236.57|234.05|231.65|0
1644863700000|2022-02-14 18:35:00|236.47|234.07|236.59|234.19|237.9|235.5|235.41|233.01|0
1644864000000|2022-02-14 18:40:00|236.47|234.07|235.52|233.12|236.83|234.43|233.99|231.59|0
1644864300000|2022-02-14 18:45:00|235.17|232.77|231.76|229.36|236.23|233.83|230.82|228.42|0
1644864600000|2022-02-14 18:50:00|231.41|229.01|224.76|222.36|231.41|229.01|221.4|219|0
1644864900000|2022-02-14 18:55:00|225.16|222.76|223.27|220.87|227.81|225.41|223.22|220.82|0
1644865200000|2022-02-14 19:00:00|223.33|220.93|222.3|219.9|225.62|223.22|221.96|219.56|0
1644865500000|2022-02-14 19:05:00|222.19|219.79|221.17|218.77|223.67|221.27|219.13|216.73|0
1644865800000|2022-02-14 19:10:00|221.39|218.99|224.37|221.25|225.29|222.17|219.81|217.41|0
1644866100000|2022-02-14 19:15:00|223.74|220.62|223.23|220.11|224.25|221.13|221.3|218.18|0
1644866400000|2022-02-14 19:20:00|223.57|220.45|223|219.88|225.74|222.62|222.65|219.53|0
1644866700000|2022-02-14 19:25:00|222.88|219.76|229.89|226.77|234.44|231.32|220.95|217.83|0
1644867000000|2022-02-14 19:30:00|229.77|226.65|231.86|228.74|231.98|228.86|225.16|222.04|0
1644867300000|2022-02-14 19:35:00|231.16|228.04|230.46|227.34|232.8|229.68|228.38|225.26|0
1644867600000|2022-02-14 19:40:00|230.7|227.58|229.65|226.53|233.61|230.49|228.72|225.6|0
1644867900000|2022-02-14 19:45:00|229.42|226.3|228.84|225.72|231.62|228.5|226.99|223.87|0
1644868200000|2022-02-14 19:50:00|228.14|225.02|231.44|228.32|235.72|232.6|228.14|225.02|0
1644868500000|2022-02-14 19:55:00|231.97|228.85|232.26|229.14|233.37|230.25|229.99|226.87|0
1644868800000|2022-02-14 20:00:00|232.08|228.96|228.07|224.95|234.17|231.05|227.14|224.02|0
1644869100000|2022-02-14 20:05:00|227.84|224.72|228.76|225.64|229.81|226.69|223.28|220.16|0
1644869400000|2022-02-14 20:10:00|228.18|225.06|231.45|228.33|232.03|228.91|225.75|222.63|0
1644869700000|2022-02-14 20:15:00|230.98|227.86|227.6|224.48|231.8|228.68|227.02|223.9|0
1644870000000|2022-02-14 20:20:00|227.71|224.59|232.61|229.49|235.21|232.09|225.4|222.28|0
1644870300000|2022-02-14 20:25:00|232.5|229.38|230.74|227.62|233.56|230.44|229.8|226.68|0
1644870600000|2022-02-14 20:30:00|230.85|227.73|236.63|233.51|237.22|234.1|230.04|226.92|0
1644870900000|2022-02-14 20:35:00|236.74|233.62|234.84|231.72|239.6|236.48|233.84|230.72|0
1644871200000|2022-02-14 20:40:00|235.02|231.9|236.2|233.08|236.2|233.08|232.54|229.42|0
1644871500000|2022-02-14 20:45:00|236.56|233.44|236.55|233.43|238.93|235.81|230.67|227.55|0
1644871800000|2022-02-14 20:50:00|233.72|230.6|234.54|231.42|234.66|231.54|231.25|228.13|0
1644872100000|2022-02-14 20:55:00|234.42|231.3|232.89|229.77|237.14|234.02|232.3|229.18|0
1644872400000|2022-02-14 21:00:00|233.24|230.12|234.77|231.65|235.13|232.01|232.89|229.77|0
1644872700000|2022-02-14 21:05:00|234.89|231.77|233.46|231.06|235.6|232.48|233.35|230.95|0
1644873000000|2022-02-14 21:10:00|233.7|231.3|234.17|231.77|234.29|231.89|232.99|230.59|0
1644873300000|2022-02-14 21:15:00|234.72|231.92|234.37|231.57|235.31|232.51|234.37|231.57|0
1644873600000|2022-02-14 21:20:00|234.42|231.62|234.54|231.74|234.72|231.92|234.13|231.33|0
1644873900000|2022-02-14 21:25:00|234.78|231.98|234.84|232.04|234.96|232.16|234.54|231.74|0
1644874200000|2022-02-14 21:30:00|234.89|232.09|235.13|232.33|235.31|232.51|234.48|231.68|0
1644874500000|2022-02-14 21:35:00|235.19|232.39|234.59|231.79|235.19|232.39|234.59|231.79|0
1644874800000|2022-02-14 21:40:00|234.53|231.73|233.65|230.85|234.65|231.85|233.41|230.61|0
1644875100000|2022-02-14 21:45:00|233.82|231.02|233.06|230.26|234.24|231.44|233.06|230.26|0
1644875400000|2022-02-14 21:50:00|233|230.2|233.29|230.49|233.53|230.73|232.94|230.14|0
1644875700000|2022-02-14 21:55:00|233.17|230.37|233.34|230.54|233.52|230.72|232.94|230.14|0
1644876000000|2022-02-14 22:00:00|233.47|230.67|233.94|231.14|234.01|231.21|233.47|230.67|0
1644876300000|2022-02-14 22:05:00|233.98|231.18|233.7|230.9|234.13|231.33|233.54|230.74|0
1644876600000|2022-02-14 22:10:00|233.5|230.7|233.6|230.8|233.8|231|233.5|230.7|0
1644876900000|2022-02-14 22:15:00|233.58|230.78|233.87|231.07|233.97|231.17|233.58|230.78|0
1644877200000|2022-02-14 22:20:00|233.8|231|233.87|231.07|233.92|231.12|233.78|230.98|0
1644877500000|2022-02-14 22:25:00|233.85|231.05|233.88|231.08|233.88|231.08|233.62|230.82|0
1644877800000|2022-02-14 22:30:00|233.9|231.1|233.84|231.04|233.9|231.1|233.84|231.04|0
1644878100000|2022-02-14 22:35:00|233.83|231.03|233.83|231.03|233.83|231.03|233.83|231.03|0
1644878400000|2022-02-14 22:40:00|233.81|231.01|233.84|231.04|233.86|231.06|233.74|230.94|0
1644878700000|2022-02-14 22:45:00|233.82|231.02|233.8|231|233.82|231.02|233.79|230.99|0
1644879000000|2022-02-14 22:50:00|233.82|231.02|233.82|231.02|233.82|231.02|233.82|231.02|0
1644879300000|2022-02-14 22:55:00|233.85|231.05|233.82|231.02|233.9|231.1|233.75|230.95|0
1644879600000|2022-02-14 23:00:00|233.55|230.75|234.67|231.87|234.79|231.99|233.55|230.75|0
1644879900000|2022-02-14 23:05:00|234.79|231.99|236.21|233.41|236.33|233.53|234.73|231.93|0
1644880200000|2022-02-14 23:10:00|236.33|233.53|236.45|233.65|236.68|233.88|236.09|233.29|0
1644880500000|2022-02-14 23:15:00|236.56|233.76|236.21|233.41|236.56|233.76|235.97|233.17|0
1644880800000|2022-02-14 23:20:00|236.33|233.53|236.92|234.12|237.04|234.24|236.21|233.41|0
1644881100000|2022-02-14 23:25:00|236.8|234|236.56|233.76|236.8|234|236.2|233.4|0
1644881400000|2022-02-14 23:30:00|236.68|233.88|236.79|233.99|237.51|234.71|236.56|233.76|0
1644881700000|2022-02-14 23:35:00|236.67|233.87|237.2|234.4|237.27|234.47|236.44|233.64|0
1644882000000|2022-02-14 23:40:00|237.27|234.47|237.08|234.28|237.39|234.59|236.91|234.11|0
1644882300000|2022-02-14 23:45:00|237.03|234.23|236.79|233.99|237.08|234.28|236.79|233.99|0
1644882600000|2022-02-14 23:50:00|236.84|234.04|237.26|234.46|237.5|234.7|236.79|233.99|0
1644882900000|2022-02-14 23:55:00|237.32|234.52|237.5|234.7|237.5|234.7|236.9|234.1|0
1644883200000|2022-02-15 00:00:00|237.73|234.93|236.6|233.8|238.33|235.53|236.42|233.62|0
1644883500000|2022-02-15 00:05:00|236.66|233.86|238.21|235.41|238.21|235.41|236.48|233.68|0
1644883800000|2022-02-15 00:10:00|238.14|235.34|236.3|233.5|238.21|235.41|236.24|233.44|0
1644884100000|2022-02-15 00:15:00|236.36|233.56|234.22|231.42|236.42|233.62|233.81|231.01|0
1644884400000|2022-02-15 00:20:00|234.11|231.31|233.22|230.42|234.4|231.6|232.69|229.89|0
1644884700000|2022-02-15 00:25:00|233.1|230.3|233.34|230.54|233.81|231.01|232.87|230.07|0
1644885000000|2022-02-15 00:30:00|233.46|230.66|231.46|228.66|233.46|230.66|231.22|228.42|0
1644885300000|2022-02-15 00:35:00|231.28|228.48|231.74|228.94|232.04|229.24|231.1|228.3|0
1644885600000|2022-02-15 00:40:00|231.69|228.89|231.8|229|232.16|229.36|231.45|228.65|0
1644885900000|2022-02-15 00:45:00|231.92|229.12|233.8|231|233.92|231.12|231.92|229.12|0
1644886200000|2022-02-15 00:50:00|233.68|230.88|233.68|230.88|233.92|231.12|232.97|230.17|0
1644886500000|2022-02-15 00:55:00|233.8|231|234.98|232.18|235.15|232.35|233.33|230.53|0
1644886800000|2022-02-15 01:00:00|235.09|232.29|234.32|231.52|235.45|232.65|234.27|231.47|0
1644887100000|2022-02-15 01:05:00|234.27|231.47|234.03|231.23|234.67|231.87|233.68|230.88|0
1644887400000|2022-02-15 01:10:00|233.97|231.17|234.85|232.05|234.85|232.05|233.91|231.11|0
1644887700000|2022-02-15 01:15:00|235.09|232.29|234.26|231.46|235.44|232.64|234.2|231.4|0
1644888000000|2022-02-15 01:20:00|234.38|231.58|235.32|232.52|236.27|233.47|234.32|231.52|0
1644888300000|2022-02-15 01:25:00|235.26|232.46|235.61|232.81|235.97|233.17|235.14|232.34|0
1644888600000|2022-02-15 01:30:00|235.73|232.93|233.37|230.57|235.79|232.99|233.19|230.39|0
1644888900000|2022-02-15 01:35:00|233.48|230.68|234.96|232.16|235.55|232.75|233.07|230.27|0
1644889200000|2022-02-15 01:40:00|234.84|232.04|234.48|231.68|234.96|232.16|234.13|231.33|0
1644889500000|2022-02-15 01:45:00|234.72|231.92|235.66|232.86|236.2|233.4|234.72|231.92|0
1644889800000|2022-02-15 01:50:00|235.72|232.92|235.96|233.16|236.49|233.69|234.95|232.15|0
1644890100000|2022-02-15 01:55:00|235.84|233.04|236.61|233.81|236.73|233.93|235.31|232.51|0
1644890400000|2022-02-15 02:00:00|236.49|233.69|236.66|233.86|236.96|234.16|236.13|233.33|0
1644890700000|2022-02-15 02:05:00|236.84|234.04|237.79|234.99|237.91|235.11|236.84|234.04|0
1644891000000|2022-02-15 02:10:00|237.91|235.11|238.03|235.23|238.39|235.59|237.55|234.75|0
1644891300000|2022-02-15 02:15:00|238.09|235.29|238.27|235.47|238.5|235.7|237.55|234.75|0
1644891600000|2022-02-15 02:20:00|238.32|235.52|238.5|235.7|238.5|235.7|238.03|235.23|0
1644891900000|2022-02-15 02:25:00|238.38|235.58|239.34|236.54|239.82|237.02|238.38|235.58|0
1644892200000|2022-02-15 02:30:00|239.39|236.59|239.81|237.01|240.17|237.37|239.34|236.54|0
1644892500000|2022-02-15 02:35:00|239.93|237.13|239.69|236.89|240.05|237.25|239.69|236.89|0
1644892800000|2022-02-15 02:40:00|239.21|236.41|239.45|236.65|239.69|236.89|239.21|236.41|0
1644893100000|2022-02-15 02:45:00|239.57|236.77|240.4|237.6|240.88|238.08|239.45|236.65|0
1644893400000|2022-02-15 02:50:00|240.28|237.48|239.8|237|240.64|237.84|239.44|236.64|0
1644893700000|2022-02-15 02:55:00|239.74|236.94|239.56|236.76|239.8|237|239.32|236.52|0
1644894000000|2022-02-15 03:00:00|239.44|236.64|239.44|236.64|239.56|236.76|239.2|236.4|0
1644894300000|2022-02-15 03:05:00|239.5|236.7|239.32|236.52|239.56|236.76|239.2|236.4|0
1644894600000|2022-02-15 03:10:00|239.2|236.4|238.96|236.16|239.44|236.64|238.48|235.68|0
1644894900000|2022-02-15 03:15:00|238.84|236.04|238.24|235.44|239.19|236.39|238.24|235.44|0
1644895200000|2022-02-15 03:20:00|238.3|235.5|238.35|235.55|238.71|235.91|238|235.2|0
1644895500000|2022-02-15 03:25:00|238.41|235.61|237.64|234.84|238.95|236.15|237.64|234.84|0
1644895800000|2022-02-15 03:30:00|237.28|234.48|236.74|233.94|237.28|234.48|236.39|233.59|0
1644896100000|2022-02-15 03:35:00|236.68|233.88|236.44|233.64|236.92|234.12|236.09|233.29|0
1644896400000|2022-02-15 03:40:00|236.56|233.76|236.92|234.12|237.21|234.41|236.5|233.7|0
1644896700000|2022-02-15 03:45:00|237.04|234.24|235.37|232.57|237.04|234.24|235.37|232.57|0
1644897000000|2022-02-15 03:50:00|235.49|232.69|235.61|232.81|236.2|233.4|235.14|232.34|0
1644897300000|2022-02-15 03:55:00|235.66|232.86|235.61|232.81|235.84|233.04|235.13|232.33|0
1644897600000|2022-02-15 04:00:00|235.72|232.92|235.01|232.21|236.2|233.4|234.89|232.09|0
1644897900000|2022-02-15 04:05:00|235.13|232.33|234.77|231.97|235.25|232.45|234.18|231.38|0
1644898200000|2022-02-15 04:10:00|234.65|231.85|235.06|232.26|235.18|232.38|234.42|231.62|0
1644898500000|2022-02-15 04:15:00|235.01|232.21|235|232.2|235.24|232.44|234.89|232.09|0
1644898800000|2022-02-15 04:20:00|234.89|232.09|234.77|231.97|235|232.2|234.65|231.85|0
1644899100000|2022-02-15 04:25:00|234.7|231.9|233.76|230.96|234.77|231.97|233.11|230.31|0
1644899400000|2022-02-15 04:30:00|233.7|230.9|234.29|231.49|234.58|231.78|233.46|230.66|0
1644899700000|2022-02-15 04:35:00|234.17|231.37|234.17|231.37|234.64|231.84|233.58|230.78|0
1644900000000|2022-02-15 04:40:00|234.05|231.25|234.17|231.37|234.17|231.37|233.93|231.13|0
1644900300000|2022-02-15 04:45:00|233.99|231.19|234.05|231.25|234.17|231.37|233.69|230.89|0
1644900600000|2022-02-15 04:50:00|233.93|231.13|234.28|231.48|234.63|231.83|233.57|230.77|0
1644900900000|2022-02-15 04:55:00|234.16|231.36|234.63|231.83|234.81|232.01|234.16|231.36|0
1644901200000|2022-02-15 05:00:00|234.75|231.95|232.16|229.36|234.75|231.95|232.04|229.24|0
1644901500000|2022-02-15 05:05:00|232.04|229.24|229.28|226.48|232.04|229.24|227.37|224.57|0
1644901800000|2022-02-15 05:10:00|229.34|226.54|229.34|226.54|230.59|227.79|229.17|226.37|0
1644902100000|2022-02-15 05:15:00|229.11|226.31|229.22|226.42|229.93|227.13|229.05|226.25|0
1644902400000|2022-02-15 05:20:00|229.11|226.31|229.04|226.24|229.81|227.01|228.87|226.07|0
1644902700000|2022-02-15 05:25:00|228.99|226.19|231.32|228.52|231.5|228.7|228.99|226.19|0
1644903000000|2022-02-15 05:30:00|231.38|228.58|231.32|228.52|231.56|228.76|231.09|228.29|0
1644903300000|2022-02-15 05:35:00|231.67|228.87|231.67|228.87|232.08|229.28|230.5|227.7|0
1644903600000|2022-02-15 05:40:00|231.84|229.04|230.44|227.64|231.84|229.04|230.38|227.58|0
1644903900000|2022-02-15 05:45:00|230.26|227.46|230.2|227.4|230.61|227.81|230.03|227.23|0
1644904200000|2022-02-15 05:50:00|230.26|227.46|229.79|226.99|231.08|228.28|229.56|226.76|0
1644904500000|2022-02-15 05:55:00|230.14|227.34|230.14|227.34|230.43|227.63|229.44|226.64|0
1644904800000|2022-02-15 06:00:00|229.96|227.16|231.48|228.68|231.78|228.98|229.44|226.64|0
1644905100000|2022-02-15 06:05:00|231.42|228.62|230.72|227.92|231.54|228.74|230.14|227.34|0
1644905400000|2022-02-15 06:10:00|230.95|228.15|231.71|228.91|232.59|229.79|230.84|228.04|0
1644905700000|2022-02-15 06:15:00|231.77|228.97|232.06|229.26|232.83|230.03|231.77|228.97|0
1644906000000|2022-02-15 06:20:00|232.12|229.32|231.53|228.73|232.36|229.56|230.13|227.33|0
1644906300000|2022-02-15 06:25:00|231.59|228.79|232.94|230.14|233.41|230.61|231.59|228.79|0
1644906600000|2022-02-15 06:30:00|232.7|229.9|231.88|229.08|232.82|230.02|231.76|228.96|0
1644906900000|2022-02-15 06:35:00|232|229.2|232.46|229.66|232.58|229.78|231.64|228.84|0
1644907200000|2022-02-15 06:40:00|232.52|229.72|232.11|229.31|232.58|229.78|231.23|228.43|0
1644907500000|2022-02-15 06:45:00|232.23|229.43|231.93|229.13|232.23|229.43|231.05|228.25|0
1644907800000|2022-02-15 06:50:00|231.99|229.19|232.46|229.66|232.58|229.78|231.93|229.13|0
1644908100000|2022-02-15 06:55:00|232.58|229.78|231.99|229.19|232.58|229.78|231.52|228.72|0
1644908400000|2022-02-15 07:00:00|232.04|229.24|231.57|228.77|232.81|230.01|229.93|227.13|0
1644908700000|2022-02-15 07:05:00|231.69|228.89|234.81|232.01|235.16|232.36|231.51|228.71|0
1644909000000|2022-02-15 07:10:00|234.69|231.89|233.63|230.83|235.16|232.36|233.39|230.59|0
1644909300000|2022-02-15 07:15:00|233.51|230.71|234.1|231.3|234.27|231.47|233.39|230.59|0
1644909600000|2022-02-15 07:20:00|234.15|231.35|233.62|230.82|234.33|231.53|233.62|230.82|0
1644909900000|2022-02-15 07:25:00|233.74|230.94|232.73|229.93|233.97|231.17|231.5|228.7|0
1644910200000|2022-02-15 07:30:00|232.68|229.88|232.03|229.23|233.38|230.58|231.74|228.94|0
1644910500000|2022-02-15 07:35:00|232.09|229.29|230.21|227.41|232.09|229.29|230.21|227.41|0
1644910800000|2022-02-15 07:40:00|230.03|227.23|228.93|226.13|230.03|227.23|228.58|225.78|0
1644911100000|2022-02-15 07:45:00|228.86|226.06|231.12|228.32|232.24|229.44|228.46|225.66|0
1644911400000|2022-02-15 07:50:00|231.18|228.38|231.53|228.73|231.7|228.9|230.54|227.74|0
1644911700000|2022-02-15 07:55:00|231.35|228.55|230.94|228.14|231.88|229.08|230.65|227.85|0
1644912000000|2022-02-15 08:00:00|230.77|227.97|234.46|231.66|234.7|231.9|229.25|226.45|0
1644912300000|2022-02-15 08:05:00|234.68|232.28|241.83|239.43|241.95|239.55|233.15|230.75|0
1644912600000|2022-02-15 08:10:00|242.2|239.8|241.05|238.65|243.52|241.12|240.39|237.99|0
1644912900000|2022-02-15 08:15:00|241.59|239.19|244.97|242.57|245.09|242.69|241.05|238.65|0
1644913200000|2022-02-15 08:20:00|244.73|242.33|247.81|245.41|247.81|245.41|239.66|237.26|0
1644913500000|2022-02-15 08:25:00|247.93|245.53|250.57|248.17|254.07|251.67|246.46|244.06|0
1644913800000|2022-02-15 08:30:00|250.63|248.23|258.1|255.7|258.1|255.7|250.63|248.23|0
1644914100000|2022-02-15 08:35:00|257.79|255.39|255.66|253.26|258.17|255.77|253.67|251.27|0
1644914400000|2022-02-15 08:40:00|255.16|252.76|254.64|252.24|256.92|254.52|254.14|251.74|0
1644914700000|2022-02-15 08:45:00|254.52|252.12|255.57|253.17|255.76|253.36|252.83|250.43|0
1644915000000|2022-02-15 08:50:00|255.51|253.11|251.41|249.01|256.2|253.8|251.41|249.01|0
1644915300000|2022-02-15 08:55:00|251.04|248.64|254.26|251.86|254.26|251.86|250.91|248.51|0
1644915600000|2022-02-15 09:00:00|254.32|251.92|253.26|250.86|255.38|252.98|253.01|250.61|0
1644915900000|2022-02-15 09:05:00|253.14|250.74|256.75|254.35|256.88|254.48|253.14|250.74|0
1644916200000|2022-02-15 09:10:00|256.69|254.29|254.63|252.23|256.69|254.29|253.01|250.61|0
1644916500000|2022-02-15 09:15:00|254.75|252.35|258.13|255.73|259.26|256.86|254.5|252.1|0
1644916800000|2022-02-15 09:20:00|258.38|255.98|258.5|256.1|259.13|256.73|257.37|254.97|0
1644917100000|2022-02-15 09:25:00|258.76|256.36|256.99|254.59|259.13|256.73|256.87|254.47|0
1644917400000|2022-02-15 09:30:00|257.12|254.72|257.12|254.72|258|255.6|256.74|254.34|0
1644917700000|2022-02-15 09:35:00|257.3|254.9|256.67|254.27|257.74|255.34|256.24|253.84|0
1644918000000|2022-02-15 09:40:00|256.61|254.21|256.49|254.09|257.49|255.09|255.74|253.34|0
1644918300000|2022-02-15 09:45:00|256.24|253.84|257.24|254.84|257.61|255.21|255.36|252.96|0
1644918600000|2022-02-15 09:50:00|257.36|254.96|255.23|252.83|257.36|254.96|254.86|252.46|0
1644918900000|2022-02-15 09:55:00|255.11|252.71|256.86|254.46|256.86|254.46|255.04|252.64|0
1644919200000|2022-02-15 10:00:00|258.36|255.96|256.85|254.45|260.63|258.23|256.73|254.33|0
1644919500000|2022-02-15 10:05:00|256.54|254.14|255.56|253.16|257.05|254.65|255.55|253.15|0
1644919800000|2022-02-15 10:10:00|255.62|253.22|254.62|252.22|255.68|253.28|254.31|251.91|0
1644920100000|2022-02-15 10:15:00|254.68|252.28|255.87|253.47|257|254.6|254.62|252.22|0
1644920400000|2022-02-15 10:20:00|255.99|253.59|252.5|250.1|257.25|254.85|251.51|249.11|0
1644920700000|2022-02-15 10:25:00|252.68|250.28|254.91|252.51|255.41|253.01|252.54|250.14|0
1644921000000|2022-02-15 10:30:00|254.97|252.57|256.91|254.51|257.28|254.88|253.84|251.44|0
1644921300000|2022-02-15 10:35:00|256.97|254.57|258.29|255.89|258.79|256.39|256.97|254.57|0
1644921600000|2022-02-15 10:40:00|258.16|255.76|259.04|256.64|259.54|257.14|258.16|255.76|0
1644921900000|2022-02-15 10:45:00|258.66|256.26|258.22|255.82|259.22|256.82|257.78|255.38|0
1644922200000|2022-02-15 10:50:00|258.41|256.01|257.65|255.25|258.53|256.13|257.02|254.62|0
1644922500000|2022-02-15 10:55:00|257.71|255.31|257.9|255.5|258.53|256.13|257.52|255.12|0
1644922800000|2022-02-15 11:00:00|257.77|255.37|259.91|257.51|260.04|257.64|257.52|255.12|0
1644923100000|2022-02-15 11:05:00|259.79|257.39|259.21|256.81|260.29|257.89|259.03|256.63|0
1644923400000|2022-02-15 11:10:00|259.28|256.88|261.43|259.03|261.81|259.41|259.28|256.88|0
1644923700000|2022-02-15 11:15:00|261.55|259.15|260.16|257.76|262.44|260.04|259.91|257.51|0
1644924000000|2022-02-15 11:20:00|260.03|257.63|259.93|257.53|260.92|258.52|258.85|256.45|0
1644924300000|2022-02-15 11:25:00|259.86|257.46|257.9|255.5|259.86|257.46|257.53|255.13|0
1644924600000|2022-02-15 11:30:00|257.78|255.38|258.34|255.94|258.66|256.26|257.78|255.38|0
1644924900000|2022-02-15 11:35:00|258.28|255.88|259.73|257.33|259.85|257.45|257.65|255.25|0
1644925200000|2022-02-15 11:40:00|259.67|257.27|259.41|257.01|259.79|257.39|258.78|256.38|0
1644925500000|2022-02-15 11:45:00|259.47|257.07|261.69|259.29|262.58|260.18|259.29|256.89|0
1644925800000|2022-02-15 11:50:00|261.63|259.23|260.35|257.95|261.69|259.29|259.85|257.45|0
1644926100000|2022-02-15 11:55:00|260.29|257.89|259.59|257.19|261.11|258.71|259.59|257.19|0
1644926400000|2022-02-15 12:00:00|259.53|257.13|259.91|257.51|260.8|258.4|257.19|254.79|0
1644926700000|2022-02-15 12:05:00|259.84|257.44|261.68|259.28|262.83|260.43|259.15|256.75|0
1644927000000|2022-02-15 12:10:00|261.56|259.16|263.08|260.68|264.23|261.83|261.56|259.16|0
1644927300000|2022-02-15 12:15:00|263.21|260.81|260.65|258.25|263.27|260.87|260.52|258.12|0
1644927600000|2022-02-15 12:20:00|260.78|258.38|262.01|259.61|263.15|260.75|260.39|257.99|0
1644927900000|2022-02-15 12:25:00|261.94|259.54|262|259.6|262.26|259.86|261.37|258.97|0
1644928200000|2022-02-15 12:30:00|261.88|259.48|261.36|258.96|262.06|259.66|261.04|258.64|0
1644928500000|2022-02-15 12:35:00|261.49|259.09|259.92|257.52|263.53|261.13|258.97|256.57|0
1644928800000|2022-02-15 12:40:00|259.8|257.4|258.78|256.38|259.92|257.52|257.77|255.37|0
1644929100000|2022-02-15 12:45:00|258.65|256.25|261.21|258.81|261.49|259.09|258.27|255.87|0
1644929400000|2022-02-15 12:50:00|261.15|258.75|262.42|260.02|262.67|260.27|260.14|257.74|0
1644929700000|2022-02-15 12:55:00|262.54|260.14|262.86|260.46|262.86|260.46|262.29|259.89|0
1644930000000|2022-02-15 13:00:00|262.8|260.4|261.84|259.44|263.49|261.09|261.84|259.44|0
1644930300000|2022-02-15 13:05:00|261.9|259.5|261.14|258.74|262.16|259.76|260.89|258.49|0
1644930600000|2022-02-15 13:10:00|260.89|258.49|260.38|257.98|261.01|258.61|260|257.6|0
1644930900000|2022-02-15 13:15:00|260.25|257.85|259.37|256.97|260.38|257.98|258.61|256.21|0
1644931200000|2022-02-15 13:20:00|259.24|256.84|260.12|257.72|260.5|258.1|258.86|256.46|0
1644931500000|2022-02-15 13:25:00|260.25|257.85|259.49|257.09|260.25|257.85|257.85|255.45|0
1644931800000|2022-02-15 13:30:00|258.04|255.64|256.84|254.44|258.04|255.64|254.78|252.38|0
1644932100000|2022-02-15 13:35:00|256.72|254.32|256.31|253.91|257.47|255.07|254.17|251.77|0
1644932400000|2022-02-15 13:40:00|256.13|253.73|258.7|256.3|258.7|256.3|255.63|253.23|0
1644932700000|2022-02-15 13:45:00|258.76|256.36|259.01|256.61|259.01|256.61|257.38|254.98|0
1644933000000|2022-02-15 13:50:00|258.88|256.48|256.5|254.1|259.01|256.61|256.5|254.1|0
1644933300000|2022-02-15 13:55:00|256.37|253.97|254.87|252.47|256.37|253.97|254.31|251.91|0
1644933600000|2022-02-15 14:00:00|255|252.6|254.62|252.22|255.24|252.84|253.5|251.1|0
1644933900000|2022-02-15 14:05:00|254.74|252.34|255.49|253.09|256.24|253.84|254.37|251.97|0
1644934200000|2022-02-15 14:10:00|255.37|252.97|252.93|250.53|255.37|252.97|252.62|250.22|0
1644934500000|2022-02-15 14:15:00|253|250.6|254.24|251.84|254.61|252.21|252|249.6|0
1644934800000|2022-02-15 14:20:00|254.3|251.9|255.86|253.46|256.8|254.4|254.11|251.71|0
1644935100000|2022-02-15 14:25:00|255.98|253.58|252.74|250.34|256.23|253.83|252.62|250.22|0
1644935400000|2022-02-15 14:30:00|253.74|251.34|259.43|257.03|260|257.6|252.12|249.72|0
1644935700000|2022-02-15 14:35:00|259.87|257.47|258.84|256.44|262.15|259.75|258.66|256.26|0
1644936000000|2022-02-15 14:40:00|258.78|256.38|257.77|255.37|260.17|257.77|256.89|254.49|0
1644936300000|2022-02-15 14:45:00|258.78|256.38|256.13|253.73|261.82|259.42|256.01|253.61|0
1644936600000|2022-02-15 14:50:00|255.13|252.73|255.26|252.86|255.38|252.98|252.63|250.23|0
1644936900000|2022-02-15 14:55:00|255.19|252.79|253.25|250.85|255.63|253.23|251.39|248.99|0
1644937200000|2022-02-15 15:00:00|250.61|248.21|252.69|250.29|255.31|252.91|250.11|247.71|0
1644937500000|2022-02-15 15:05:00|252.57|250.17|254.31|251.91|255.5|253.1|251.57|249.17|0
1644937800000|2022-02-15 15:10:00|254.18|251.78|253.31|250.91|254.18|251.78|251.2|248.8|0
1644938100000|2022-02-15 15:15:00|253.12|250.72|254.68|252.28|255.93|253.53|253.12|250.72|0
1644938400000|2022-02-15 15:20:00|254.55|252.15|255.05|252.65|255.93|253.53|252.68|250.28|0
1644938700000|2022-02-15 15:25:00|254.93|252.53|257.94|255.54|257.94|255.54|252.06|249.66|0
1644939000000|2022-02-15 15:30:00|258.31|255.91|256.93|254.53|258.44|256.04|256.43|254.03|0
1644939300000|2022-02-15 15:35:00|257.31|254.91|257.93|255.53|258.69|256.29|256.23|253.83|0
1644939600000|2022-02-15 15:40:00|258.24|255.84|260.58|258.18|260.84|258.44|257.68|255.28|0
1644939900000|2022-02-15 15:45:00|260.84|258.44|262.36|259.96|262.61|260.21|260.33|257.93|0
1644940200000|2022-02-15 15:50:00|262.1|259.7|261.66|259.26|264.18|261.78|260.9|258.5|0
1644940500000|2022-02-15 15:55:00|261.53|259.13|260.32|257.92|262.36|259.96|259.38|256.98|0
1644940800000|2022-02-15 16:00:00|260.26|257.86|261.78|259.38|261.91|259.51|260.01|257.61|0
1644941100000|2022-02-15 16:05:00|262.04|259.64|263.9|261.5|264.03|261.63|259.63|257.23|0
1644941400000|2022-02-15 16:10:00|264.15|261.75|262.17|259.77|264.15|261.75|261.61|259.21|0
1644941700000|2022-02-15 16:15:00|262.24|259.84|261.22|258.82|262.87|260.47|261.1|258.7|0
1644942000000|2022-02-15 16:20:00|261.48|259.08|261.73|259.33|262.87|260.47|261.28|258.88|0
1644942300000|2022-02-15 16:25:00|261.6|259.2|257.47|255.07|261.6|259.2|255.48|253.08|0
1644942600000|2022-02-15 16:30:00|257.72|255.32|260.5|258.1|260.5|258.1|257.72|255.32|0
1644942900000|2022-02-15 16:35:00|260.43|258.03|261.32|258.92|262.15|259.75|260.25|257.85|0
1644943200000|2022-02-15 16:40:00|261.19|258.79|259.48|257.08|261.39|258.99|259.48|257.08|0
1644943500000|2022-02-15 16:45:00|259.61|257.21|259.67|257.27|261.06|258.66|259.23|256.83|0
1644943800000|2022-02-15 16:50:00|259.73|257.33|259.1|256.7|260.11|257.71|258.47|256.07|0
1644944100000|2022-02-15 16:55:00|259.23|256.83|260.87|258.47|261.57|259.17|258.85|256.45|0
1644944400000|2022-02-15 17:00:00|261|258.6|259.79|257.39|262.39|259.99|259.03|256.63|0
1644944700000|2022-02-15 17:05:00|259.85|257.45|258.27|255.87|260.36|257.96|257.71|255.31|0
1644945000000|2022-02-15 17:10:00|258.34|255.94|256.82|254.42|259.09|256.69|256.82|254.42|0
1644945300000|2022-02-15 17:15:00|256.95|254.55|254.31|251.91|257.07|254.67|253.94|251.54|0
1644945600000|2022-02-15 17:20:00|254.19|251.79|253.31|250.91|254.69|252.29|252.81|250.41|0
1644945900000|2022-02-15 17:25:00|253.56|251.16|254.43|252.03|254.81|252.41|252.07|249.67|0
1644946200000|2022-02-15 17:30:00|254.31|251.91|252.94|250.54|255.19|252.79|252.21|249.81|0
1644946500000|2022-02-15 17:35:00|253.19|250.79|253.37|250.97|254.31|251.91|252.94|250.54|0
1644946800000|2022-02-15 17:40:00|253.31|250.91|253.18|250.78|254|251.6|252.31|249.91|0
1644947100000|2022-02-15 17:45:00|253.31|250.91|248.72|246.32|253.56|251.16|248.59|246.19|0
1644947400000|2022-02-15 17:50:00|248.96|246.56|250.32|247.92|250.69|248.29|248.72|246.32|0
1644947700000|2022-02-15 17:55:00|250.2|247.8|251.81|249.41|251.87|249.47|249.95|247.55|0
1644948000000|2022-02-15 18:00:00|251.93|249.53|253.3|250.9|253.55|251.15|251.19|248.79|0
1644948300000|2022-02-15 18:05:00|253.18|250.78|254.8|252.4|254.8|252.4|253.18|250.78|0
1644948600000|2022-02-15 18:10:00|254.67|252.27|254.8|252.4|255.17|252.77|253.92|251.52|0
1644948900000|2022-02-15 18:15:00|254.92|252.52|253.92|251.52|255.05|252.65|253.54|251.14|0
1644949200000|2022-02-15 18:20:00|254.04|251.64|257.93|255.53|258.18|255.78|254.04|251.64|0
1644949500000|2022-02-15 18:25:00|258.18|255.78|259.44|257.04|259.82|257.42|257.93|255.53|0
1644949800000|2022-02-15 18:30:00|259.57|257.17|259.59|257.19|261.58|259.18|258.74|256.34|0
1644950100000|2022-02-15 18:35:00|259.72|257.32|259.21|256.81|259.91|257.51|258.58|256.18|0
1644950400000|2022-02-15 18:40:00|259.27|256.87|259.52|257.12|260.22|257.82|258.83|256.43|0
1644950700000|2022-02-15 18:45:00|259.46|257.06|260.35|257.95|260.6|258.2|259.08|256.68|0
1644951000000|2022-02-15 18:50:00|260.41|258.01|259.84|257.44|260.73|258.33|259.33|256.93|0
1644951300000|2022-02-15 18:55:00|259.96|257.56|260.21|257.81|260.72|258.32|259.84|257.44|0
1644951600000|2022-02-15 19:00:00|260.47|258.07|259.45|257.05|260.72|258.32|258.82|256.42|0
1644951900000|2022-02-15 19:05:00|259.33|256.93|256.93|254.53|259.58|257.18|255.43|253.03|0
1644952200000|2022-02-15 19:10:00|257.31|254.91|257.68|255.28|258.06|255.66|256.43|254.03|0
1644952500000|2022-02-15 19:15:00|257.93|255.53|259.45|257.05|259.95|257.55|256.42|254.02|0
1644952800000|2022-02-15 19:20:00|259.19|256.79|259.19|256.79|260.46|258.06|258.81|256.41|0
1644953100000|2022-02-15 19:25:00|258.94|256.54|259.44|257.04|259.95|257.55|258.56|256.16|0
1644953400000|2022-02-15 19:30:00|259.57|257.17|258.18|255.78|260.2|257.8|257.93|255.53|0
1644953700000|2022-02-15 19:35:00|258.3|255.9|259.31|256.91|259.56|257.16|258.3|255.9|0
1644954000000|2022-02-15 19:40:00|259.44|257.04|260.57|258.17|260.7|258.3|256.16|253.76|0
1644954300000|2022-02-15 19:45:00|260.7|258.3|258.67|256.27|261.46|259.06|258.55|256.15|0
1644954600000|2022-02-15 19:50:00|258.3|255.9|258.67|256.27|259.43|257.03|257.1|254.7|0
1644954900000|2022-02-15 19:55:00|258.55|256.15|259.68|257.28|259.94|257.54|258.17|255.77|0
1644955200000|2022-02-15 20:00:00|259.55|257.15|261.71|259.31|261.71|259.31|259.17|256.77|0
1644955500000|2022-02-15 20:05:00|261.83|259.43|262.22|259.82|263.11|260.71|261.32|258.92|0
1644955800000|2022-02-15 20:10:00|262.34|259.94|262.09|259.69|262.66|260.26|261.46|259.06|0
1644956100000|2022-02-15 20:15:00|262.22|259.82|262.34|259.94|262.34|259.94|260.57|258.17|0
1644956400000|2022-02-15 20:20:00|262.47|260.07|260.94|258.54|262.85|260.45|260.06|257.66|0
1644956700000|2022-02-15 20:25:00|260.88|258.48|261.32|258.92|261.32|258.92|260.06|257.66|0
1644957000000|2022-02-15 20:30:00|261.19|258.79|256.4|254|261.19|258.79|256.02|253.62|0
1644957300000|2022-02-15 20:35:00|256.02|253.62|251.88|249.48|258.29|255.89|251.25|248.85|0
1644957600000|2022-02-15 20:40:00|252.13|249.73|256.73|254.33|256.99|254.59|250.26|247.86|0
1644957900000|2022-02-15 20:45:00|256.67|254.27|256.61|254.21|258.12|255.72|253.73|251.33|0
1644958200000|2022-02-15 20:50:00|256.67|254.27|260.07|257.67|263.57|261.17|256.67|254.27|0
1644958500000|2022-02-15 20:55:00|260.26|257.86|262.55|260.15|263.57|261.17|258.49|256.09|0
1644958800000|2022-02-15 21:00:00|262.8|260.4|258.74|256.34|262.8|260.4|258.55|256.15|0
1644959100000|2022-02-15 21:05:00|258.99|256.59|257.41|255.01|258.99|256.59|256.98|254.58|0
1644959400000|2022-02-15 21:10:00|257.35|254.95|257.98|255.58|258.48|256.08|256.6|254.2|0
1644959700000|2022-02-15 21:15:00|257.91|255.51|259.44|256.64|259.44|256.64|257.8|255|0
1644960000000|2022-02-15 21:20:00|259.31|256.51|260.07|257.27|260.32|257.52|259.06|256.26|0
1644960300000|2022-02-15 21:25:00|260.2|257.4|260.7|257.9|260.83|258.03|260.07|257.27|0
1644960600000|2022-02-15 21:30:00|260.57|257.77|260.83|258.03|261.08|258.28|260.51|257.71|0
1644960900000|2022-02-15 21:35:00|260.95|258.15|260.44|257.64|261.08|258.28|260.32|257.52|0
1644961200000|2022-02-15 21:40:00|260.57|257.77|259.18|256.38|260.7|257.9|259.05|256.25|0
1644961500000|2022-02-15 21:45:00|259.05|256.25|257.66|254.86|259.43|256.63|257.53|254.73|0
1644961800000|2022-02-15 21:50:00|257.79|254.99|259.04|256.24|259.3|256.5|257.53|254.73|0
1644962100000|2022-02-15 21:55:00|258.92|256.12|259.1|256.3|260.05|257.25|258.29|255.49|0
1644962400000|2022-02-15 22:00:00|259.45|256.65|259.51|256.71|259.6|256.8|259.3|256.5|0
1644962700000|2022-02-15 22:05:00|259.56|256.76|259.5|256.7|259.56|256.76|259.09|256.29|0
1644963000000|2022-02-15 22:10:00|259.39|256.59|258.97|256.17|259.39|256.59|258.91|256.11|0
1644963300000|2022-02-15 22:15:00|258.96|256.16|258.54|255.74|258.96|256.16|258.54|255.74|0
1644963600000|2022-02-15 22:20:00|258.52|255.72|258.36|255.56|258.69|255.89|258.29|255.49|0
1644963900000|2022-02-15 22:25:00|258.58|255.78|258.43|255.63|258.58|255.78|258.21|255.41|0
1644964200000|2022-02-15 22:30:00|258.41|255.61|258.43|255.63|258.59|255.79|258.4|255.6|0
1644964500000|2022-02-15 22:35:00|258.41|255.61|258.45|255.65|258.5|255.7|258.37|255.57|0
1644964800000|2022-02-15 22:40:00|258.5|255.7|258.5|255.7|258.65|255.85|258.41|255.61|0
1644965100000|2022-02-15 22:45:00|258.48|255.68|258.49|255.69|258.5|255.7|258.41|255.61|0
1644965400000|2022-02-15 22:50:00|258.61|255.81|258.53|255.73|258.62|255.82|258.44|255.64|0
1644965700000|2022-02-15 22:55:00|258.55|255.75|258.82|256.02|259.26|256.46|258.55|255.75|0
1644966000000|2022-02-15 23:00:00|259.58|256.78|259.77|256.97|260.09|257.29|258.64|255.84|0
1644966300000|2022-02-15 23:05:00|259.65|256.85|259.64|256.84|260.4|257.6|259.39|256.59|0
1644966600000|2022-02-15 23:10:00|259.77|256.97|258.88|256.08|259.83|257.03|258.76|255.96|0
1644966900000|2022-02-15 23:15:00|258.76|255.96|258.94|256.14|259.45|256.65|258.63|255.83|0
1644967200000|2022-02-15 23:20:00|259.01|256.21|257.93|255.13|259.01|256.21|257.74|254.94|0
1644967500000|2022-02-15 23:25:00|257.99|255.19|257.87|255.07|258.62|255.82|257.49|254.69|0
1644967800000|2022-02-15 23:30:00|257.93|255.13|258.37|255.57|259|256.2|257.8|255|0
1644968100000|2022-02-15 23:35:00|258.3|255.5|259.06|256.26|259.12|256.32|258.3|255.5|0
1644968400000|2022-02-15 23:40:00|259|256.2|258.49|255.69|259.31|256.51|258.49|255.69|0
1644968700000|2022-02-15 23:45:00|258.36|255.56|256.47|253.67|258.74|255.94|256.47|253.67|0
1644969000000|2022-02-15 23:50:00|256.35|253.55|256.6|253.8|257.1|254.3|255.97|253.17|0
1644969300000|2022-02-15 23:55:00|256.35|253.55|256.85|254.05|257.03|254.23|256.35|253.55|0
1644969600000|2022-02-16 00:00:00|256.59|253.79|257.03|254.23|257.35|254.55|256.34|253.54|0
1644969900000|2022-02-16 00:05:00|257.09|254.29|257.4|254.6|257.4|254.6|255.84|253.04|0
1644970200000|2022-02-16 00:10:00|257.6|254.8|256.21|253.41|257.6|254.8|255.96|253.16|0
1644970500000|2022-02-16 00:15:00|256.34|253.54|256.21|253.41|256.46|253.66|255.96|253.16|0
1644970800000|2022-02-16 00:20:00|256.08|253.28|255.7|252.9|256.08|253.28|255.45|252.65|0
1644971100000|2022-02-16 00:25:00|255.76|252.96|255.64|252.84|256.33|253.53|255.58|252.78|0
1644971400000|2022-02-16 00:30:00|255.58|252.78|256.08|253.28|256.14|253.34|255.57|252.77|0
1644971700000|2022-02-16 00:35:00|255.95|253.15|256.07|253.27|256.33|253.53|255.95|253.15|0
1644972000000|2022-02-16 00:40:00|256.01|253.21|255.82|253.02|256.2|253.4|255.7|252.9|0
1644972300000|2022-02-16 00:45:00|255.76|252.96|255.82|253.02|255.95|253.15|255.44|252.64|0
1644972600000|2022-02-16 00:50:00|255.69|252.89|255.82|253.02|256.07|253.27|255.44|252.64|0
1644972900000|2022-02-16 00:55:00|255.69|252.89|255.56|252.76|255.94|253.14|255.44|252.64|0
1644973200000|2022-02-16 01:00:00|255.81|253.01|255.81|253.01|256.06|253.26|255.44|252.64|0
1644973500000|2022-02-16 01:05:00|255.94|253.14|256.81|254.01|257.07|254.27|255.87|253.07|0
1644973800000|2022-02-16 01:10:00|256.94|254.14|255.68|252.88|256.94|254.14|255.68|252.88|0
1644974100000|2022-02-16 01:15:00|255.81|253.01|255.68|252.88|256.43|253.63|255.55|252.75|0
1644974400000|2022-02-16 01:20:00|255.8|253|255.8|253|255.93|253.13|255.43|252.63|0
1644974700000|2022-02-16 01:25:00|255.68|252.88|255.8|253|256.18|253.38|255.67|252.87|0
1644975000000|2022-02-16 01:30:00|255.93|253.13|255.55|252.75|256.11|253.31|255.42|252.62|0
1644975300000|2022-02-16 01:35:00|255.61|252.81|256.05|253.25|256.17|253.37|255.42|252.62|0
1644975600000|2022-02-16 01:40:00|256.17|253.37|255.42|252.62|256.17|253.37|255.42|252.62|0
1644975900000|2022-02-16 01:45:00|255.54|252.74|255.92|253.12|256.04|253.24|255.54|252.74|0
1644976200000|2022-02-16 01:50:00|256.04|253.24|256.29|253.49|256.42|253.62|255.79|252.99|0
1644976500000|2022-02-16 01:55:00|256.16|253.36|256.54|253.74|256.54|253.74|256.04|253.24|0
1644976800000|2022-02-16 02:00:00|256.67|253.87|256.79|253.99|256.98|254.18|256.54|253.74|0
1644977100000|2022-02-16 02:05:00|256.91|254.11|258.05|255.25|258.05|255.25|256.66|253.86|0
1644977400000|2022-02-16 02:10:00|258.17|255.37|257.16|254.36|258.17|255.37|256.66|253.86|0
1644977700000|2022-02-16 02:15:00|257.1|254.3|257.54|254.74|257.79|254.99|257.04|254.24|0
1644978000000|2022-02-16 02:20:00|257.66|254.86|257.47|254.67|257.79|254.99|257.28|254.48|0
1644978300000|2022-02-16 02:25:00|257.53|254.73|257.15|254.35|257.53|254.73|257.15|254.35|0
1644978600000|2022-02-16 02:30:00|257.28|254.48|256.77|253.97|257.28|254.48|256.27|253.47|0
1644978900000|2022-02-16 02:35:00|256.9|254.1|256.14|253.34|256.9|254.1|256.02|253.22|0
1644979200000|2022-02-16 02:40:00|256.2|253.4|256.27|253.47|256.4|253.6|255.89|253.09|0
1644979500000|2022-02-16 02:45:00|256.2|253.4|256.58|253.78|257.4|254.6|256.14|253.34|0
1644979800000|2022-02-16 02:50:00|256.64|253.84|256.77|253.97|256.77|253.97|256.52|253.72|0
1644980100000|2022-02-16 02:55:00|256.64|253.84|256.76|253.96|256.89|254.09|256.01|253.21|0
1644980400000|2022-02-16 03:00:00|256.89|254.09|256.76|253.96|257.27|254.47|256.26|253.46|0
1644980700000|2022-02-16 03:05:00|256.64|253.84|257.26|254.46|257.26|254.46|256.64|253.84|0
1644981000000|2022-02-16 03:10:00|257.14|254.34|257.26|254.46|257.26|254.46|257.01|254.21|0
1644981300000|2022-02-16 03:15:00|257.13|254.33|256.75|253.95|257.26|254.46|256.75|253.95|0
1644981600000|2022-02-16 03:20:00|256.88|254.08|256.25|253.45|256.88|254.08|256.25|253.45|0
1644981900000|2022-02-16 03:25:00|256.38|253.58|256.62|253.82|256.62|253.82|256|253.2|0
1644982200000|2022-02-16 03:30:00|256.5|253.7|256.5|253.7|256.62|253.82|255.87|253.07|0
1644982500000|2022-02-16 03:35:00|256.43|253.63|256.37|253.57|256.5|253.7|256.24|253.44|0
1644982800000|2022-02-16 03:40:00|256.49|253.69|256.3|253.5|256.74|253.94|256.24|253.44|0
1644983100000|2022-02-16 03:45:00|256.37|253.57|256.17|253.37|256.49|253.69|255.99|253.19|0
1644983400000|2022-02-16 03:50:00|256.11|253.31|255.61|252.81|256.24|253.44|255.61|252.81|0
1644983700000|2022-02-16 03:55:00|255.73|252.93|256.48|253.68|256.49|253.69|255.36|252.56|0
1644984000000|2022-02-16 04:00:00|256.36|253.56|256.36|253.56|256.48|253.68|256.11|253.31|0
1644984300000|2022-02-16 04:05:00|256.48|253.68|256.35|253.55|256.48|253.68|256.1|253.3|0
1644984600000|2022-02-16 04:10:00|256.29|253.49|256.48|253.68|256.48|253.68|256.23|253.43|0
1644984900000|2022-02-16 04:15:00|256.35|253.55|256.48|253.68|256.48|253.68|256.35|253.55|0
1644985200000|2022-02-16 04:20:00|256.85|254.05|256.6|253.8|256.85|254.05|256.6|253.8|0
1644985500000|2022-02-16 04:25:00|256.47|253.67|255.97|253.17|256.6|253.8|255.97|253.17|0
1644985800000|2022-02-16 04:30:00|256.09|253.29|256.09|253.29|256.22|253.42|256.03|253.23|0
1644986100000|2022-02-16 04:35:00|255.97|253.17|256.34|253.54|256.4|253.6|255.84|253.04|0
1644986400000|2022-02-16 04:40:00|256.4|253.6|256.46|253.66|256.59|253.79|256.21|253.41|0
1644986700000|2022-02-16 04:45:00|256.59|253.79|255.94|253.14|256.59|253.79|255.69|252.89|0
1644987000000|2022-02-16 04:50:00|256.06|253.26|256.37|253.57|256.44|253.64|255.93|253.13|0
1644987300000|2022-02-16 04:55:00|256.44|253.64|256.81|254.01|256.94|254.14|256.44|253.64|0
1644987600000|2022-02-16 05:00:00|256.94|254.14|257.94|255.14|257.95|255.15|256.69|253.89|0
1644987900000|2022-02-16 05:05:00|257.82|255.02|257.69|254.89|257.94|255.14|257.44|254.64|0
1644988200000|2022-02-16 05:10:00|257.62|254.82|258.32|255.52|258.57|255.77|257.44|254.64|0
1644988500000|2022-02-16 05:15:00|258.38|255.58|257.94|255.14|258.57|255.77|257.87|255.07|0
1644988800000|2022-02-16 05:20:00|257.81|255.01|257.94|255.14|258.19|255.39|257.56|254.76|0
1644989100000|2022-02-16 05:25:00|257.93|255.13|257.68|254.88|258.19|255.39|257.55|254.75|0
1644989400000|2022-02-16 05:30:00|257.55|254.75|257.68|254.88|258.31|255.51|257.55|254.75|0
1644989700000|2022-02-16 05:35:00|257.8|255|258.05|255.25|258.18|255.38|257.55|254.75|0
1644990000000|2022-02-16 05:40:00|258.18|255.38|258.05|255.25|258.18|255.38|257.68|254.88|0
1644990300000|2022-02-16 05:45:00|257.99|255.19|258.3|255.5|258.68|255.88|257.99|255.19|0
1644990600000|2022-02-16 05:50:00|258.24|255.44|258.17|255.37|258.68|255.88|258.05|255.25|0
1644990900000|2022-02-16 05:55:00|258.05|255.25|258.11|255.31|258.43|255.63|257.79|254.99|0
1644991200000|2022-02-16 06:00:00|258.17|255.37|257.85|255.05|259.31|256.51|257.79|254.99|0
1644991500000|2022-02-16 06:05:00|257.92|255.12|257.16|254.36|257.92|255.12|256.78|253.98|0
1644991800000|2022-02-16 06:10:00|257.03|254.23|257.66|254.86|257.91|255.11|256.91|254.11|0
1644992100000|2022-02-16 06:15:00|257.53|254.73|258.42|255.62|258.54|255.74|257.34|254.54|0
1644992400000|2022-02-16 06:20:00|258.48|255.68|258.54|255.74|258.73|255.93|258.22|255.42|0
1644992700000|2022-02-16 06:25:00|258.41|255.61|258.54|255.74|258.67|255.87|258.28|255.48|0
1644993000000|2022-02-16 06:30:00|258.66|255.86|259.29|256.49|259.55|256.75|258.66|255.86|0
1644993300000|2022-02-16 06:35:00|259.04|256.24|259.1|256.3|259.23|256.43|258.91|256.11|0
1644993600000|2022-02-16 06:40:00|259.04|256.24|259.16|256.36|259.54|256.74|258.91|256.11|0
1644993900000|2022-02-16 06:45:00|259.04|256.24|259.67|256.87|259.67|256.87|258.91|256.11|0
1644994200000|2022-02-16 06:50:00|259.54|256.74|259.16|256.36|259.67|256.87|258.91|256.11|0
1644994500000|2022-02-16 06:55:00|259.22|256.42|259.16|256.36|259.41|256.61|259.09|256.29|0
1644994800000|2022-02-16 07:00:00|258.9|256.1|259.66|256.86|260.93|258.13|258.65|255.85|0
1644995100000|2022-02-16 07:05:00|259.53|256.73|259.53|256.73|259.91|257.11|259.41|256.61|0
1644995400000|2022-02-16 07:10:00|259.47|256.67|259.02|256.22|259.78|256.98|258.52|255.72|0
1644995700000|2022-02-16 07:15:00|258.96|256.16|258.39|255.59|259.28|256.48|258.01|255.21|0
1644996000000|2022-02-16 07:20:00|258.26|255.46|258.26|255.46|258.64|255.84|257.69|254.89|0
1644996300000|2022-02-16 07:25:00|258.39|255.59|258.44|255.64|258.64|255.84|257.75|254.95|0
1644996600000|2022-02-16 07:30:00|258.51|255.71|259.14|256.34|259.27|256.47|257.81|255.01|0
1644996900000|2022-02-16 07:35:00|259.07|256.27|258.86|256.06|260.77|257.97|258.61|255.81|0
1644997200000|2022-02-16 07:40:00|258.8|256|258.36|255.56|259.24|256.44|258.23|255.43|0
1644997500000|2022-02-16 07:45:00|258.54|255.74|257.97|255.17|258.54|255.74|257.91|255.11|0
1644997800000|2022-02-16 07:50:00|257.91|255.11|257.34|254.54|258.48|255.68|256.96|254.16|0
1644998100000|2022-02-16 07:55:00|257.47|254.67|258.6|255.8|258.73|255.93|257.02|254.22|0
1644998400000|2022-02-16 08:00:00|258.73|255.93|256.64|253.84|259.61|256.81|255.95|253.15|0
1644998700000|2022-02-16 08:05:00|256.31|253.91|256.63|254.23|257.26|254.86|255.87|253.47|0
1644999000000|2022-02-16 08:10:00|256.5|254.1|260.1|257.7|260.1|257.7|256.25|253.85|0
1644999300000|2022-02-16 08:15:00|260.42|258.02|265.4|263|266.43|264.03|260.42|258.02|0
1644999600000|2022-02-16 08:20:00|265.79|263.39|267.14|264.74|268.5|266.1|265.79|263.39|0
1644999900000|2022-02-16 08:25:00|267.27|264.87|266.69|264.29|267.72|265.32|265.66|263.26|0
1645000200000|2022-02-16 08:30:00|266.36|263.96|266.43|264.03|266.81|264.41|265.46|263.06|0
1645000500000|2022-02-16 08:35:00|266.62|264.22|267.2|264.8|268.1|265.7|266.55|264.15|0
1645000800000|2022-02-16 08:40:00|267.33|264.93|264.81|262.41|267.58|265.18|264.62|262.22|0
1645001100000|2022-02-16 08:45:00|264.75|262.35|265.39|262.99|265.52|263.12|263.53|261.13|0
1645001400000|2022-02-16 08:50:00|265.58|263.18|264.36|261.96|265.9|263.5|263.72|261.32|0
1645001700000|2022-02-16 08:55:00|264.29|261.89|266.41|264.01|267.06|264.66|264.23|261.83|0
1645002000000|2022-02-16 09:00:00|266.93|264.53|268.74|266.34|270.55|268.15|265.96|263.56|0
1645002300000|2022-02-16 09:05:00|268.48|266.08|263.08|260.68|270.82|268.42|262.7|260.3|0
1645002600000|2022-02-16 09:10:00|263.34|260.94|263.85|261.45|263.98|261.58|260.41|258.01|0
1645002900000|2022-02-16 09:15:00|263.98|261.58|263.72|261.32|263.98|261.58|262.95|260.55|0
1645003200000|2022-02-16 09:20:00|263.46|261.06|262.88|260.48|263.97|261.57|262.12|259.72|0
1645003500000|2022-02-16 09:25:00|262.82|260.42|262.69|260.29|263.33|260.93|262.56|260.16|0
1645003800000|2022-02-16 09:30:00|262.62|260.22|263.33|260.93|264.87|262.47|262.56|260.16|0
1645004100000|2022-02-16 09:35:00|263.39|260.99|263.33|260.93|263.64|261.24|262.18|259.78|0
1645004400000|2022-02-16 09:40:00|263.2|260.8|261.28|258.88|263.64|261.24|261.15|258.75|0
1645004700000|2022-02-16 09:45:00|261.54|259.14|261.85|259.45|262.05|259.65|261.15|258.75|0
1645005000000|2022-02-16 09:50:00|261.79|259.39|262.04|259.64|262.94|260.54|261.53|259.13|0
1645005300000|2022-02-16 09:55:00|261.91|259.51|260.38|257.98|262.23|259.83|259.75|257.35|0
1645005600000|2022-02-16 10:00:00|260.13|257.73|259.17|256.77|260.26|257.86|256.46|254.06|0
1645005900000|2022-02-16 10:05:00|259.24|256.84|259.36|256.96|259.87|257.47|258.23|255.83|0
1645006200000|2022-02-16 10:10:00|259.49|257.09|260.5|258.1|260.76|258.36|259.04|256.64|0
1645006500000|2022-02-16 10:15:00|260.63|258.23|258.22|255.82|260.89|258.49|257.78|255.38|0
1645006800000|2022-02-16 10:20:00|258.09|255.69|254.44|252.04|258.35|255.95|253.94|251.54|0
1645007100000|2022-02-16 10:25:00|254.37|251.97|256.2|253.8|256.7|254.3|254.06|251.66|0
1645007400000|2022-02-16 10:30:00|256.01|253.61|257.52|255.12|257.52|255.12|255.38|252.98|0
1645007700000|2022-02-16 10:35:00|257.33|254.93|256.3|253.9|260.29|257.89|255.87|253.47|0
1645008000000|2022-02-16 10:40:00|256.37|253.97|257.5|255.1|257.82|255.42|256.37|253.97|0
1645008300000|2022-02-16 10:45:00|257.63|255.23|257.75|255.35|258.01|255.61|256.74|254.34|0
1645008600000|2022-02-16 10:50:00|257.69|255.29|258.26|255.86|258.64|256.24|257.56|255.16|0
1645008900000|2022-02-16 10:55:00|258.38|255.98|258.44|256.04|259.27|256.87|258.13|255.73|0
1645009200000|2022-02-16 11:00:00|258.51|256.11|258.63|256.23|260.28|257.88|258.06|255.66|0
1645009500000|2022-02-16 11:05:00|258.76|256.36|258.44|256.04|259.52|257.12|258.38|255.98|0
1645009800000|2022-02-16 11:10:00|258.38|255.98|256.6|254.2|258.38|255.98|256.48|254.08|0
1645010100000|2022-02-16 11:15:00|256.66|254.26|257.11|254.71|257.99|255.59|256.66|254.26|0
1645010400000|2022-02-16 11:20:00|257.17|254.77|257.17|254.77|257.74|255.34|256.73|254.33|0
1645010700000|2022-02-16 11:25:00|257.23|254.83|257.48|255.08|257.54|255.14|255.84|253.44|0
1645011000000|2022-02-16 11:30:00|257.35|254.95|258.62|256.22|259.25|256.85|256.85|254.45|0
1645011300000|2022-02-16 11:35:00|258.49|256.09|259.5|257.1|259.5|257.1|257.98|255.58|0
1645011600000|2022-02-16 11:40:00|259.88|257.48|259.25|256.85|259.88|257.48|258.74|256.34|0
1645011900000|2022-02-16 11:45:00|259.18|256.78|259.12|256.72|259.75|257.35|259.05|256.65|0
1645012200000|2022-02-16 11:50:00|259.18|256.78|258.16|255.76|259.37|256.97|258.1|255.7|0
1645012500000|2022-02-16 11:55:00|258.1|255.7|258.92|256.52|260.26|257.86|258.1|255.7|0
1645012800000|2022-02-16 12:00:00|258.73|256.33|260.76|258.36|260.76|258.36|258.61|256.21|0
1645013100000|2022-02-16 12:05:00|260.63|258.23|259.74|257.34|260.63|258.23|259.74|257.34|0
1645013400000|2022-02-16 12:10:00|258.98|256.58|260.25|257.85|260.31|257.91|258.35|255.95|0
1645013700000|2022-02-16 12:15:00|260.12|257.72|259.29|256.89|260.12|257.72|258.6|256.2|0
1645014000000|2022-02-16 12:20:00|259.36|256.96|258.85|256.45|259.74|257.34|258.59|256.19|0
1645014300000|2022-02-16 12:25:00|259.1|256.7|259.73|257.33|260.37|257.97|258.85|256.45|0
1645014600000|2022-02-16 12:30:00|259.23|256.83|257.83|255.43|259.48|257.08|257.58|255.18|0
1645014900000|2022-02-16 12:35:00|257.96|255.56|255.18|252.78|257.96|255.56|254.8|252.4|0
1645015200000|2022-02-16 12:40:00|255.06|252.66|255.3|252.9|255.81|253.41|254.05|251.65|0
1645015500000|2022-02-16 12:45:00|255.18|252.78|256.18|253.78|256.31|253.91|254.93|252.53|0
1645015800000|2022-02-16 12:50:00|256.31|253.91|255.17|252.77|256.94|254.54|255.17|252.77|0
1645016100000|2022-02-16 12:55:00|255.3|252.9|255.8|253.4|255.93|253.53|254.04|251.64|0
1645016400000|2022-02-16 13:00:00|256.05|253.65|256.68|254.28|256.68|254.28|255.68|253.28|0
1645016700000|2022-02-16 13:05:00|256.81|254.41|255.04|252.64|256.81|254.41|254.79|252.39|0
1645017000000|2022-02-16 13:10:00|255.17|252.77|256.23|253.83|256.3|253.9|254.54|252.14|0
1645017300000|2022-02-16 13:15:00|256.17|253.77|256.8|254.4|257.05|254.65|255.92|253.52|0
1645017600000|2022-02-16 13:20:00|256.67|254.27|257.43|255.03|257.56|255.16|256.55|254.15|0
1645017900000|2022-02-16 13:25:00|257.36|254.96|256.23|253.83|257.93|255.53|256.17|253.77|0
1645018200000|2022-02-16 13:30:00|256.17|253.77|258.56|256.16|259.32|256.92|254.72|252.32|0
1645018500000|2022-02-16 13:35:00|258.5|256.1|259.13|256.73|260.65|258.25|257.8|255.4|0
1645018800000|2022-02-16 13:40:00|259.07|256.67|257.93|255.53|259.25|256.85|257.8|255.4|0
1645019100000|2022-02-16 13:45:00|257.86|255.46|253.95|251.55|258.3|255.9|253.89|251.49|0
1645019400000|2022-02-16 13:50:00|254.02|251.62|252.77|250.37|254.27|251.87|251.52|249.12|0
1645019700000|2022-02-16 13:55:00|252.52|250.12|252.97|250.57|253.16|250.76|250.08|247.68|0
1645020000000|2022-02-16 14:00:00|252.91|250.51|252.66|250.26|253.16|250.76|251.22|248.82|0
1645020300000|2022-02-16 14:05:00|252.41|250.01|250.66|248.26|252.9|250.5|250.04|247.64|0
1645020600000|2022-02-16 14:10:00|250.79|248.39|249.49|247.09|250.79|248.39|249.12|246.72|0
1645020900000|2022-02-16 14:15:00|249.61|247.21|250.73|248.33|251.1|248.7|249.61|247.21|0
1645021200000|2022-02-16 14:20:00|250.85|248.45|250.6|248.2|250.85|248.45|249.24|246.84|0
1645021500000|2022-02-16 14:25:00|250.48|248.08|250.72|248.32|251.97|249.57|250.23|247.83|0
1645021800000|2022-02-16 14:30:00|251.22|248.82|253.59|251.19|254.84|252.44|251.22|248.82|0
1645022100000|2022-02-16 14:35:00|253.46|251.06|252.46|250.06|253.46|251.06|251.47|249.07|0
1645022400000|2022-02-16 14:40:00|251.96|249.56|250.22|247.82|252.71|250.31|250.22|247.82|0
1645022700000|2022-02-16 14:45:00|250.34|247.94|250.77|248.37|253.96|251.56|249.97|247.57|0
1645023000000|2022-02-16 14:50:00|250.47|248.07|246.69|244.29|250.86|248.46|245.34|242.94|0
1645023300000|2022-02-16 14:55:00|247.42|245.02|245.46|243.06|248.58|246.18|243.93|241.53|0
1645023600000|2022-02-16 15:00:00|244.85|242.45|246.37|243.97|247.92|245.52|243.62|241.22|0
1645023900000|2022-02-16 15:05:00|246.56|244.16|246.68|244.28|247.91|245.51|245.82|243.42|0
1645024200000|2022-02-16 15:10:00|246.56|244.16|246.61|244.21|248.28|245.88|244.96|242.56|0
1645024500000|2022-02-16 15:15:00|246.43|244.03|244.71|242.31|246.8|244.4|243.01|240.61|0
1645024800000|2022-02-16 15:20:00|244.59|242.19|246.67|244.27|247.04|244.64|243.92|241.52|0
1645025100000|2022-02-16 15:25:00|246.92|244.52|246.68|244.28|247.54|245.14|244.59|242.19|0
1645025400000|2022-02-16 15:30:00|246.8|244.4|246.92|244.52|246.93|244.53|245.08|242.68|0
1645025700000|2022-02-16 15:35:00|246.8|244.4|246.8|244.4|248.03|245.63|245.94|243.54|0
1645026000000|2022-02-16 15:40:00|246.43|244.03|247.29|244.89|247.41|245.01|244.71|242.31|0
1645026300000|2022-02-16 15:45:00|247.17|244.77|245.26|242.86|247.78|245.38|244.89|242.49|0
1645026600000|2022-02-16 15:50:00|245.13|242.73|246.49|244.09|247.48|245.08|245.13|242.73|0
1645026900000|2022-02-16 15:55:00|246.36|243.96|244.64|242.24|246.36|243.96|243.78|241.38|0
1645027200000|2022-02-16 16:00:00|245.01|242.61|246.36|243.96|246.61|244.21|244.39|241.99|0
1645027500000|2022-02-16 16:05:00|246.11|243.71|247.22|244.82|248.09|245.69|244.27|241.87|0
1645027800000|2022-02-16 16:10:00|247.47|245.07|246.23|243.83|247.59|245.19|246.11|243.71|0
1645028100000|2022-02-16 16:15:00|246.48|244.08|244.26|241.86|247.96|245.56|244.26|241.86|0
1645028400000|2022-02-16 16:20:00|244.38|241.98|246.04|243.64|246.1|243.7|243.53|241.13|0
1645028700000|2022-02-16 16:25:00|245.98|243.58|247.83|245.43|248.2|245.8|245.73|243.33|0
1645029000000|2022-02-16 16:30:00|247.95|245.55|246.59|244.19|247.95|245.55|246.35|243.95|0
1645029300000|2022-02-16 16:35:00|246.47|244.07|246.71|244.31|247.83|245.43|246.1|243.7|0
1645029600000|2022-02-16 16:40:00|246.84|244.44|245.6|243.2|247.33|244.93|244.55|242.15|0
1645029900000|2022-02-16 16:45:00|245.73|243.33|246.34|243.94|246.46|244.06|245.23|242.83|0
1645030200000|2022-02-16 16:50:00|246.59|244.19|246.58|244.18|247.45|245.05|246.21|243.81|0
1645030500000|2022-02-16 16:55:00|246.34|243.94|247.69|245.29|248.19|245.79|246.34|243.94|0
1645030800000|2022-02-16 17:00:00|247.57|245.17|246.16|243.76|247.82|245.42|245.42|243.02|0
1645031100000|2022-02-16 17:05:00|246.29|243.89|246.03|243.63|247.14|244.74|245.3|242.9|0
1645031400000|2022-02-16 17:10:00|245.9|243.5|245.53|243.13|246.4|244|244.92|242.52|0
1645031700000|2022-02-16 17:15:00|245.41|243.01|244.91|242.51|245.78|243.38|244.42|242.02|0
1645032000000|2022-02-16 17:20:00|245.04|242.64|245.03|242.63|245.53|243.13|244.42|242.02|0
1645032300000|2022-02-16 17:25:00|244.91|242.51|244.42|242.02|245.77|243.37|244.29|241.89|0
1645032600000|2022-02-16 17:30:00|244.29|241.89|238.56|236.16|244.29|241.89|237.95|235.55|0
1645032900000|2022-02-16 17:35:00|238.68|236.28|240.72|238.32|240.84|238.44|237.79|235.39|0
1645033200000|2022-02-16 17:40:00|240.84|238.44|241.69|239.29|242.3|239.9|240.72|238.32|0
1645033500000|2022-02-16 17:45:00|241.93|239.53|242.36|239.96|242.91|240.51|241.45|239.05|0
1645033800000|2022-02-16 17:50:00|242.42|240.02|242.79|240.39|243.65|241.25|241.81|239.41|0
1645034100000|2022-02-16 17:55:00|242.66|240.26|242.17|239.77|243.28|240.88|241.93|239.53|0
1645034400000|2022-02-16 18:00:00|241.4|239|240.49|238.09|242.32|239.92|240.12|237.72|0
1645034700000|2022-02-16 18:05:00|240.61|238.21|241.95|239.55|242.44|240.04|240.25|237.85|0
1645035000000|2022-02-16 18:10:00|242.07|239.67|242.44|240.04|242.44|240.04|241.34|238.94|0
1645035300000|2022-02-16 18:15:00|242.5|240.1|242.44|240.04|242.93|240.53|242.07|239.67|0
1645035600000|2022-02-16 18:20:00|242.56|240.16|243.17|240.77|244.15|241.75|242.07|239.67|0
1645035900000|2022-02-16 18:25:00|243.29|240.89|242.8|240.4|243.29|240.89|242.07|239.67|0
1645036200000|2022-02-16 18:30:00|242.56|240.16|241.7|239.3|242.56|240.16|241.33|238.93|0
1645036500000|2022-02-16 18:35:00|241.82|239.42|241.94|239.54|242.92|240.52|241.45|239.05|0
1645036800000|2022-02-16 18:40:00|241.82|239.42|240.96|238.56|241.82|239.42|240.35|237.95|0
1645037100000|2022-02-16 18:45:00|241.02|238.62|241.45|239.05|242.18|239.78|240.71|238.31|0
1645037400000|2022-02-16 18:50:00|241.69|239.29|242.67|240.27|243.16|240.76|241.69|239.29|0
1645037700000|2022-02-16 18:55:00|242.54|240.14|241.99|239.59|242.85|240.45|239.92|237.52|0
1645038000000|2022-02-16 19:00:00|242.36|239.96|246.68|244.28|250.64|248.24|238.87|236.47|0
1645038300000|2022-02-16 19:05:00|246.99|244.59|249.22|246.82|252.52|250.12|245.2|242.8|0
1645038600000|2022-02-16 19:10:00|249.65|247.25|246.73|244.33|250.4|248|245.38|242.98|0
1645038900000|2022-02-16 19:15:00|246.23|243.83|250.39|247.99|251.64|249.24|246.23|243.83|0
1645039200000|2022-02-16 19:20:00|250.64|248.24|258.32|255.92|258.45|256.05|249.77|247.37|0
1645039500000|2022-02-16 19:25:00|258.19|255.79|255.48|253.08|258.45|256.05|254.22|251.82|0
1645039800000|2022-02-16 19:30:00|255.61|253.21|256.8|254.4|266.03|263.63|255.61|253.21|0
1645040100000|2022-02-16 19:35:00|257.18|254.78|255.66|253.26|257.82|255.42|253.63|251.23|0
1645040400000|2022-02-16 19:40:00|255.53|253.13|253.88|251.48|256.04|253.64|252.5|250.1|0
1645040700000|2022-02-16 19:45:00|254.14|251.74|252.62|250.22|255.65|253.25|251.61|249.21|0
1645041000000|2022-02-16 19:50:00|252.37|249.97|254.26|251.86|255.02|252.62|251.99|249.59|0
1645041300000|2022-02-16 19:55:00|254.38|251.98|258.06|255.66|258.06|255.66|254.13|251.73|0
1645041600000|2022-02-16 20:00:00|258.32|255.92|263.19|260.79|263.58|261.18|256.92|254.52|0
1645041900000|2022-02-16 20:05:00|263.32|260.92|261.52|259.12|263.32|260.92|261|258.6|0
1645042200000|2022-02-16 20:10:00|261.77|259.37|259.85|257.45|261.9|259.5|258.82|256.42|0
1645042500000|2022-02-16 20:15:00|260.1|257.7|260.7|258.3|261|258.6|258.16|255.76|0
1645042800000|2022-02-16 20:20:00|260.45|258.05|259.29|256.89|260.96|258.56|257.5|255.1|0
1645043100000|2022-02-16 20:25:00|259.16|256.76|261.73|259.33|261.73|259.33|259.16|256.76|0
1645043400000|2022-02-16 20:30:00|261.47|259.07|258.65|256.25|261.99|259.59|256.99|254.59|0
1645043700000|2022-02-16 20:35:00|258.71|256.31|261.98|259.58|262.17|259.77|258.01|255.61|0
1645044000000|2022-02-16 20:40:00|261.73|259.33|261.01|258.61|262.43|260.03|260.82|258.42|0
1645044300000|2022-02-16 20:45:00|261.21|258.81|263.85|261.45|263.98|261.58|259.41|257.01|0
1645044600000|2022-02-16 20:50:00|265.14|262.74|260.12|257.72|266.24|263.84|260.12|257.72|0
1645044900000|2022-02-16 20:55:00|260.57|258.17|258.84|256.44|260.82|258.42|257.44|255.04|0
1645045200000|2022-02-16 21:00:00|259.48|257.08|257.31|254.91|259.48|257.08|256.68|254.28|0
1645045500000|2022-02-16 21:05:00|257.19|254.79|256.93|254.53|257.69|255.29|256.55|254.15|0
1645045800000|2022-02-16 21:10:00|256.8|254.4|256.67|254.27|257.95|255.55|256.55|254.15|0
1645046100000|2022-02-16 21:15:00|257.51|254.71|257.63|254.83|258.14|255.34|257.38|254.58|0
1645046400000|2022-02-16 21:20:00|257.69|254.89|257.69|254.89|259.8|257|255.98|253.18|0
1645046700000|2022-02-16 21:25:00|257.63|254.83|257.82|255.02|258.52|255.72|256.99|254.19|0
1645047000000|2022-02-16 21:30:00|257.88|255.08|257.88|255.08|258.77|255.97|257.5|254.7|0
1645047300000|2022-02-16 21:35:00|257.75|254.95|257.5|254.7|258.13|255.33|257.5|254.7|0
1645047600000|2022-02-16 21:40:00|257.75|254.95|256.99|254.19|257.88|255.08|256.99|254.19|0
1645047900000|2022-02-16 21:45:00|257.11|254.31|256.35|253.55|257.11|254.31|256.35|253.55|0
1645048200000|2022-02-16 21:50:00|256.66|253.86|256.22|253.42|256.86|254.06|255.97|253.17|0
1645048500000|2022-02-16 21:55:00|256.35|253.55|256.66|253.86|256.85|254.05|256.15|253.35|0
1645048800000|2022-02-16 22:00:00|256.62|253.82|256.71|253.91|256.77|253.97|256.42|253.62|0
1645049100000|2022-02-16 22:05:00|256.66|253.86|256.75|253.95|256.77|253.97|256.62|253.82|0
1645049400000|2022-02-16 22:10:00|256.62|253.82|256.56|253.76|256.88|254.08|256.53|253.73|0
1645049700000|2022-02-16 22:15:00|256.62|253.82|256.89|254.09|256.9|254.1|256.62|253.82|0
1645050000000|2022-02-16 22:20:00|256.97|254.17|257.48|254.68|257.48|254.68|256.97|254.17|0
1645050300000|2022-02-16 22:25:00|257.52|254.72|257.77|254.97|258.01|255.21|257.48|254.68|0
1645050600000|2022-02-16 22:30:00|257.79|254.99|257.72|254.92|257.94|255.14|257.44|254.64|0
1645050900000|2022-02-16 22:35:00|257.74|254.94|257.75|254.95|257.85|255.05|257.68|254.88|0
1645051200000|2022-02-16 22:40:00|257.77|254.97|257.28|254.48|257.77|254.97|257.16|254.36|0
1645051500000|2022-02-16 22:45:00|257.3|254.5|256.73|253.93|257.3|254.5|256.71|253.91|0
1645051800000|2022-02-16 22:50:00|256.69|253.89|257.47|254.67|257.47|254.67|256.54|253.74|0
1645052100000|2022-02-16 22:55:00|257.34|254.54|256.74|253.94|257.34|254.54|256.43|253.63|0
1645052400000|2022-02-16 23:00:00|257.01|254.21|258.86|256.06|259.05|256.25|256.89|254.09|0
1645052700000|2022-02-16 23:05:00|258.92|256.12|259.37|256.57|259.68|256.88|258.86|256.06|0
1645053000000|2022-02-16 23:10:00|259.5|256.7|259.62|256.82|259.88|257.08|259.11|256.31|0
1645053300000|2022-02-16 23:15:00|259.68|256.88|259.49|256.69|259.87|257.07|258.34|255.54|0
1645053600000|2022-02-16 23:20:00|259.55|256.75|259.74|256.94|260|257.2|259.23|256.43|0
1645053900000|2022-02-16 23:25:00|259.87|257.07|260.7|257.9|260.77|257.97|259.87|257.07|0
1645054200000|2022-02-16 23:30:00|260.89|258.09|260.64|257.84|261.02|258.22|260.38|257.58|0
1645054500000|2022-02-16 23:35:00|260.38|257.58|261.15|258.35|261.4|258.6|260.25|257.45|0
1645054800000|2022-02-16 23:40:00|261.08|258.28|256.3|253.5|261.21|258.41|256.3|253.5|0
1645055100000|2022-02-16 23:45:00|256.04|253.24|254.84|252.04|256.55|253.75|254.78|251.98|0
1645055400000|2022-02-16 23:50:00|254.78|251.98|255.03|252.23|255.66|252.86|254.27|251.47|0
1645055700000|2022-02-16 23:55:00|255.15|252.35|254.77|251.97|255.28|252.48|254.14|251.34|0
1645056000000|2022-02-17 00:00:00|254.65|251.85|254.07|251.27|255.02|252.22|254.01|251.21|0
1645056300000|2022-02-17 00:05:00|254.14|251.34|253.88|251.08|254.52|251.72|253.76|250.96|0
1645056600000|2022-02-17 00:10:00|253.76|250.96|253.88|251.08|254.64|251.84|253.69|250.89|0
1645056900000|2022-02-17 00:15:00|253.75|250.95|253.63|250.83|254.13|251.33|253.38|250.58|0
1645057200000|2022-02-17 00:20:00|253.69|250.89|253.88|251.08|254|251.2|253.37|250.57|0
1645057500000|2022-02-17 00:25:00|253.75|250.95|254.25|251.45|254.51|251.71|253.75|250.95|0
1645057800000|2022-02-17 00:30:00|254.31|251.51|255.01|252.21|255.26|252.46|254.25|251.45|0
1645058100000|2022-02-17 00:35:00|255.14|252.34|254.75|251.95|256.02|253.22|254.75|251.95|0
1645058400000|2022-02-17 00:40:00|254.88|252.08|254.5|251.7|255.01|252.21|254.12|251.32|0
1645058700000|2022-02-17 00:45:00|254.37|251.57|255|252.2|255.38|252.58|253.87|251.07|0
1645059000000|2022-02-17 00:50:00|255.06|252.26|254.12|251.32|255.13|252.33|254.12|251.32|0
1645059300000|2022-02-17 00:55:00|254.18|251.38|254.87|252.07|255|252.2|254.18|251.38|0
1645059600000|2022-02-17 01:00:00|255|252.2|254.87|252.07|255.38|252.58|254.49|251.69|0
1645059900000|2022-02-17 01:05:00|254.8|252|254.36|251.56|255|252.2|254.24|251.44|0
1645060200000|2022-02-17 01:10:00|254.49|251.69|255.24|252.44|255.24|252.44|254.36|251.56|0
1645060500000|2022-02-17 01:15:00|255.62|252.82|255.24|252.44|255.62|252.82|254.48|251.68|0
1645060800000|2022-02-17 01:20:00|255.37|252.57|255.37|252.57|255.49|252.69|255.05|252.25|0
1645061100000|2022-02-17 01:25:00|255.43|252.63|256.25|253.45|256.63|253.83|255.24|252.44|0
1645061400000|2022-02-17 01:30:00|256.12|253.32|255.8|253|256.25|253.45|255.49|252.69|0
1645061700000|2022-02-17 01:35:00|255.61|252.81|256.12|253.32|256.12|253.32|255.49|252.69|0
1645062000000|2022-02-17 01:40:00|255.99|253.19|255.61|252.81|256.12|253.32|255.61|252.81|0
1645062300000|2022-02-17 01:45:00|255.74|252.94|254.98|252.18|255.86|253.06|254.34|251.54|0
1645062600000|2022-02-17 01:50:00|255.04|252.24|255.1|252.3|255.16|252.36|254.15|251.35|0
1645062900000|2022-02-17 01:55:00|255.23|252.43|255.1|252.3|255.35|252.55|254.85|252.05|0
1645063200000|2022-02-17 02:00:00|254.97|252.17|256.74|253.94|257|254.2|254.97|252.17|0
1645063500000|2022-02-17 02:05:00|257.12|254.32|256.36|253.56|257.12|254.32|255.98|253.18|0
1645063800000|2022-02-17 02:10:00|256.23|253.43|257.12|254.32|257.5|254.7|256.23|253.43|0
1645064100000|2022-02-17 02:15:00|257.25|254.45|257.24|254.44|257.56|254.76|256.86|254.06|0
1645064400000|2022-02-17 02:20:00|257.37|254.57|256.99|254.19|257.37|254.57|256.73|253.93|0
1645064700000|2022-02-17 02:25:00|256.86|254.06|256.99|254.19|257.24|254.44|256.86|254.06|0
1645065000000|2022-02-17 02:30:00|257.05|254.25|256.73|253.93|257.11|254.31|256.41|253.61|0
1645065300000|2022-02-17 02:35:00|256.79|253.99|256.91|254.11|257.24|254.44|256.6|253.8|0
1645065600000|2022-02-17 02:40:00|256.98|254.18|256.85|254.05|257.49|254.69|256.85|254.05|0
1645065900000|2022-02-17 02:45:00|256.79|253.99|256.72|253.92|257.11|254.31|256.47|253.67|0
1645066200000|2022-02-17 02:50:00|256.66|253.86|257.23|254.43|257.36|254.56|256.6|253.8|0
1645066500000|2022-02-17 02:55:00|257.29|254.49|257.48|254.68|257.61|254.81|257.23|254.43|0
1645066800000|2022-02-17 03:00:00|257.61|254.81|257.22|254.42|257.61|254.81|257.1|254.3|0
1645067100000|2022-02-17 03:05:00|257.35|254.55|257.6|254.8|257.6|254.8|257.1|254.3|0
1645067400000|2022-02-17 03:10:00|257.66|254.86|257.73|254.93|257.86|255.06|257.6|254.8|0
1645067700000|2022-02-17 03:15:00|257.66|254.86|257.73|254.93|257.85|255.05|257.47|254.67|0
1645068000000|2022-02-17 03:20:00|257.6|254.8|257.21|254.41|257.6|254.8|257.09|254.29|0
1645068300000|2022-02-17 03:25:00|257.34|254.54|257.47|254.67|257.47|254.67|257.21|254.41|0
1645068600000|2022-02-17 03:30:00|257.59|254.79|256.83|254.03|257.72|254.92|256.83|254.03|0
1645068900000|2022-02-17 03:35:00|256.7|253.9|257.21|254.41|257.34|254.54|256.7|253.9|0
1645069200000|2022-02-17 03:40:00|257.34|254.54|257.27|254.47|257.59|254.79|257.27|254.47|0
1645069500000|2022-02-17 03:45:00|257.33|254.53|255.93|253.13|257.33|254.53|255.93|253.13|0
1645069800000|2022-02-17 03:50:00|256.06|253.26|253.91|251.11|256.31|253.51|253.91|251.11|0
1645070100000|2022-02-17 03:55:00|253.03|250.23|250.24|247.44|253.03|250.23|248.89|246.09|0
1645070400000|2022-02-17 04:00:00|249.12|246.32|244.66|240.74|249.12|246.32|244.6|240.68|0
1645070700000|2022-02-17 04:05:00|244.48|240.56|247.07|243.15|247.56|243.64|243.99|240.07|0
1645071000000|2022-02-17 04:10:00|247|243.08|249.23|245.31|252.1|248.18|246.08|242.16|0
1645071300000|2022-02-17 04:15:00|249.11|245.19|248.18|244.26|249.17|245.25|246.94|243.02|0
1645071600000|2022-02-17 04:20:00|247.93|244.01|248.92|245|249.67|245.75|247.31|243.39|0
1645071900000|2022-02-17 04:25:00|248.85|244.93|248.61|245.81|249.54|246.3|248.11|244.5|0
1645072200000|2022-02-17 04:30:00|248.73|245.93|249.47|246.67|251.35|248.55|248.23|245.43|0
1645072500000|2022-02-17 04:35:00|249.53|246.73|248.23|245.43|249.72|246.92|247.92|245.12|0
1645072800000|2022-02-17 04:40:00|248.29|245.49|248.47|245.67|249.72|246.92|247.98|245.18|0
1645073100000|2022-02-17 04:45:00|248.6|245.8|247.85|245.05|249.47|246.67|247.85|245.05|0
1645073400000|2022-02-17 04:50:00|247.6|244.8|246.86|244.06|248.97|246.17|246.73|243.93|0
1645073700000|2022-02-17 04:55:00|246.73|243.93|246.61|243.81|247.6|244.8|246.61|243.81|0
1645074000000|2022-02-17 05:00:00|246.36|243.56|246.48|243.68|247.47|244.67|245.74|242.94|0
1645074300000|2022-02-17 05:05:00|246.54|243.74|249.71|246.91|251.46|248.66|245.99|243.19|0
1645074600000|2022-02-17 05:10:00|249.58|246.78|249.02|246.22|250.52|247.72|248.59|245.79|0
1645074900000|2022-02-17 05:15:00|249.08|246.28|250.45|247.65|251.08|248.28|248.96|246.16|0
1645075200000|2022-02-17 05:20:00|250.39|247.59|250.7|247.9|251.7|248.9|250.26|247.46|0
1645075500000|2022-02-17 05:25:00|250.95|248.15|251.2|248.4|251.45|248.65|250.45|247.65|0
1645075800000|2022-02-17 05:30:00|251.07|248.27|252.45|249.65|252.57|249.77|250.45|247.65|0
1645076100000|2022-02-17 05:35:00|252.32|249.52|251.5|248.7|252.82|250.02|250.94|248.14|0
1645076400000|2022-02-17 05:40:00|251.57|248.77|250.94|248.14|252.25|249.45|250.69|247.89|0
1645076700000|2022-02-17 05:45:00|250.82|248.02|249.32|246.52|250.94|248.14|249.19|246.39|0
1645077000000|2022-02-17 05:50:00|249.38|246.58|249.44|246.64|250.06|247.26|248.69|245.89|0
1645077300000|2022-02-17 05:55:00|249.31|246.51|250.56|247.76|250.56|247.76|249.19|246.39|0
1645077600000|2022-02-17 06:00:00|249.87|247.07|249.56|246.76|251.37|248.57|248.69|245.89|0
1645077900000|2022-02-17 06:05:00|249.68|246.88|248.74|245.94|249.68|246.88|248.31|245.51|0
1645078200000|2022-02-17 06:10:00|248.81|246.01|247.69|244.89|248.81|246.01|247.32|244.52|0
1645078500000|2022-02-17 06:15:00|247.62|244.82|249.43|246.63|249.49|246.69|247.62|244.82|0
1645078800000|2022-02-17 06:20:00|249.05|246.25|248.74|245.94|249.93|247.13|248.55|245.75|0
1645079100000|2022-02-17 06:25:00|248.68|245.88|253.82|251.02|253.82|251.02|248.18|245.38|0
1645079400000|2022-02-17 06:30:00|254.32|251.52|250.44|247.64|254.95|252.15|248.95|246.15|0
1645079700000|2022-02-17 06:35:00|250.81|248.01|250.5|247.7|251.06|248.26|249.57|246.77|0
1645080000000|2022-02-17 06:40:00|250.81|248.01|250.68|247.88|251.68|248.88|250.62|247.82|0
1645080300000|2022-02-17 06:45:00|250.43|247.63|250.74|247.94|252.12|249.32|249.56|246.76|0
1645080600000|2022-02-17 06:50:00|250.81|248.01|251.55|248.75|252.18|249.38|250.68|247.88|0
1645080900000|2022-02-17 06:55:00|251.8|249|252.05|249.25|253.05|250.25|251.49|248.69|0
1645081200000|2022-02-17 07:00:00|251.99|249.19|254.05|251.25|254.93|252.13|251.8|249|0
1645081500000|2022-02-17 07:05:00|254.18|251.38|254.05|251.25|255.31|252.51|251.24|248.44|0
1645081800000|2022-02-17 07:10:00|253.99|251.19|253.86|251.06|255.24|252.44|253.11|250.31|0
1645082100000|2022-02-17 07:15:00|253.74|250.94|254.3|251.5|254.74|251.94|253.17|250.37|0
1645082400000|2022-02-17 07:20:00|253.86|251.06|253.35|250.55|254.36|251.56|253.11|250.31|0
1645082700000|2022-02-17 07:25:00|253.41|250.61|253.16|250.36|253.98|251.18|252.73|249.93|0
1645083000000|2022-02-17 07:30:00|252.85|250.05|254.73|251.93|254.98|252.18|252.41|249.61|0
1645083300000|2022-02-17 07:35:00|254.98|252.18|254.1|251.3|254.98|252.18|254.04|251.24|0
1645083600000|2022-02-17 07:40:00|253.98|251.18|254.85|252.05|255.23|252.43|253.78|250.98|0
1645083900000|2022-02-17 07:45:00|254.98|252.18|255.98|253.18|256.74|253.94|254.85|252.05|0
1645084200000|2022-02-17 07:50:00|255.92|253.12|253.62|250.82|256.11|253.31|253.25|250.45|0
1645084500000|2022-02-17 07:55:00|253.5|250.7|254.31|251.51|254.5|251.7|252.87|250.07|0
1645084800000|2022-02-17 08:00:00|254.69|251.89|255.8|253|256.9|254.1|254.28|251.48|0
1645085100000|2022-02-17 08:05:00|255.47|253.07|256.74|254.34|256.87|254.47|254.59|252.19|0
1645085400000|2022-02-17 08:10:00|256.87|254.47|255.22|252.82|257.5|255.1|255.09|252.69|0
1645085700000|2022-02-17 08:15:00|255.34|252.94|252.82|250.42|255.34|252.94|252.37|249.97|0
1645086000000|2022-02-17 08:20:00|252.56|250.16|252.31|249.91|253.95|251.55|252.06|249.66|0
1645086300000|2022-02-17 08:25:00|252.44|250.04|249.25|246.85|252.94|250.54|241.95|239.55|0
1645086600000|2022-02-17 08:30:00|248.88|246.48|249.07|246.67|252.06|249.66|248.45|246.05|0
1645086900000|2022-02-17 08:35:00|249.25|246.85|250.43|248.03|251.06|248.66|246.9|244.5|0
1645087200000|2022-02-17 08:40:00|250.56|248.16|250.31|247.91|251.36|248.96|249.37|246.97|0
1645087500000|2022-02-17 08:45:00|249.93|247.53|248.32|245.92|250.68|248.28|245.29|242.89|0
1645087800000|2022-02-17 08:50:00|247.45|245.05|249.8|247.4|249.87|247.47|247.45|245.05|0
1645088100000|2022-02-17 08:55:00|249.68|247.28|249.61|247.21|250.11|247.71|248.87|246.47|0
1645088400000|2022-02-17 09:00:00|249.55|247.15|248.12|245.72|251.42|249.02|247.94|245.54|0
1645088700000|2022-02-17 09:05:00|248.37|245.97|248.51|245.71|249.92|247.52|248|245.6|0
1645089000000|2022-02-17 09:10:00|248.76|245.96|248.75|245.95|249.68|246.88|248.26|245.46|0
1645089300000|2022-02-17 09:15:00|250.05|247.65|251.55|249.15|251.55|249.15|249.93|247.53|0
1645089600000|2022-02-17 09:20:00|251.42|249.02|248.56|246.16|251.42|249.02|247.94|245.54|0
1645089900000|2022-02-17 09:25:00|248.76|245.96|248.69|245.89|249.62|246.82|248.26|245.46|0
1645091700000|2022-02-17 09:55:00|250.81|243.61|250.81|243.61|251.43|244.23|250.68|243.48|0
1645092000000|2022-02-17 10:00:00|250.74|243.54|251.43|244.23|252.05|244.85|250.06|242.86|0
1645092300000|2022-02-17 10:05:00|251.36|244.16|248.65|246.25|251.67|246.25|247.66|243.36|0
1645092600000|2022-02-17 10:10:00|248.71|246.31|250.04|247.64|250.04|247.64|248.65|246.25|0
1645092900000|2022-02-17 10:15:00|249.91|247.51|249.54|247.14|250.41|248.01|249.04|246.64|0
1645093200000|2022-02-17 10:20:00|249.41|247.01|249.35|246.95|250.22|247.82|249.17|246.77|0
1645093500000|2022-02-17 10:25:00|249.41|247.01|249.84|247.44|250.53|248.13|249.16|246.76|0
1645093800000|2022-02-17 10:30:00|249.91|247.51|250.4|248|250.9|248.5|249.53|247.13|0
1645094100000|2022-02-17 10:35:00|250.28|247.88|250.53|248.13|250.65|248.25|249.59|247.19|0
1645094400000|2022-02-17 10:40:00|250.65|248.25|251.15|248.75|251.27|248.87|250.03|247.63|0
1645094700000|2022-02-17 10:45:00|251.08|248.68|250.77|248.37|251.27|248.87|250.02|247.62|0
1645095000000|2022-02-17 10:50:00|250.71|248.31|251.83|249.43|252.14|249.74|250.71|248.31|0
1645095300000|2022-02-17 10:55:00|251.77|249.37|250.27|247.87|251.77|249.37|250.27|247.87|0
1645095600000|2022-02-17 11:00:00|250.33|247.93|249.52|247.12|250.77|248.37|248.9|246.5|0
1645095900000|2022-02-17 11:05:00|249.64|247.24|248.77|246.37|249.64|247.24|248.15|245.75|0
1645096200000|2022-02-17 11:10:00|248.83|246.43|249.2|246.8|249.52|247.12|248.27|245.87|0
1645096500000|2022-02-17 11:15:00|249.14|246.74|249.07|246.67|249.39|246.99|248.15|245.75|0
1645096800000|2022-02-17 11:20:00|249.14|246.74|248.89|246.49|249.88|247.48|248.76|246.36|0
1645097100000|2022-02-17 11:25:00|249.01|246.61|248.95|246.55|249.51|247.11|248.89|246.49|0
1645097400000|2022-02-17 11:30:00|249.01|246.61|248.14|245.74|249.38|246.98|248.02|245.62|0
1645097700000|2022-02-17 11:35:00|248.02|245.62|249.5|247.1|249.5|247.1|247.89|245.49|0
1645098000000|2022-02-17 11:40:00|249.56|247.16|251.15|248.75|251.4|249|249.19|246.79|0
1645098300000|2022-02-17 11:45:00|250.9|248.5|250.65|248.25|251.4|249|250.4|248|0
1645098600000|2022-02-17 11:50:00|250.52|248.12|249.78|247.38|250.52|248.12|249.59|247.19|0
1645098900000|2022-02-17 11:55:00|249.65|247.25|250.83|248.43|251.89|249.49|249.53|247.13|0
1645099200000|2022-02-17 12:00:00|251.27|248.87|253.7|251.3|254.89|252.49|251.27|248.87|0
1645099500000|2022-02-17 12:05:00|253.76|251.36|254.26|251.86|255.27|252.87|253.64|251.24|0
1645099800000|2022-02-17 12:10:00|254.39|251.99|253.94|251.54|254.57|252.17|253.26|250.86|0
1645100100000|2022-02-17 12:15:00|253.69|251.29|253.13|250.73|254.29|251.89|252.82|250.42|0
1645100400000|2022-02-17 12:20:00|253.07|250.67|252.57|250.17|253.57|251.17|251.76|249.36|0
1645100700000|2022-02-17 12:25:00|252.51|250.11|253.14|250.74|253.26|250.86|252.01|249.61|0
1645101000000|2022-02-17 12:30:00|253.26|250.86|253.51|251.11|253.77|251.37|252.39|249.99|0
1645101300000|2022-02-17 12:35:00|253.39|250.99|253.64|251.24|253.76|251.36|252.76|250.36|0
1645101600000|2022-02-17 12:40:00|253.7|251.3|254.83|252.43|255.52|253.12|253.26|250.86|0
1645101900000|2022-02-17 12:45:00|254.77|252.37|253.24|250.84|256.15|253.75|252.99|250.59|0
1645102200000|2022-02-17 12:50:00|253.37|250.97|253.37|250.97|253.87|251.47|252.99|250.59|0
1645102500000|2022-02-17 12:55:00|253.24|250.84|253.11|250.71|253.62|251.22|252.61|250.21|0
1645102800000|2022-02-17 13:00:00|253.24|250.84|253.49|251.09|256.02|253.62|253.24|250.84|0
1645103100000|2022-02-17 13:05:00|252.86|250.46|251.57|249.17|253.04|250.64|249.35|246.95|0
1645103400000|2022-02-17 13:10:00|251.69|249.29|249.5|247.1|252.07|249.67|248.95|246.55|0
1645103700000|2022-02-17 13:15:00|249.63|247.23|250.48|248.08|251.64|249.24|247.95|245.55|0
1645104000000|2022-02-17 13:20:00|250.42|248.02|251.41|249.01|251.54|249.14|250.04|247.64|0
1645104300000|2022-02-17 13:25:00|251.54|249.14|250.97|248.57|251.79|249.39|250.41|248.01|0
1645104600000|2022-02-17 13:30:00|251.03|248.63|251.66|249.26|252.41|250.01|250.79|248.39|0
1645104900000|2022-02-17 13:35:00|251.53|249.13|250.28|247.88|251.91|249.51|250.22|247.82|0
1645105200000|2022-02-17 13:40:00|250.03|247.63|245.33|242.93|250.41|248.01|243.86|241.46|0
1645105500000|2022-02-17 13:45:00|245.08|242.68|243.24|240.84|245.08|242.68|242.75|240.35|0
1645105800000|2022-02-17 13:50:00|243.12|240.72|243.92|241.52|245.14|242.74|240.99|238.59|0
1645106100000|2022-02-17 13:55:00|243.79|241.39|243.42|241.02|244.65|242.25|242.45|240.05|0
1645106400000|2022-02-17 14:00:00|243.3|240.9|246.68|244.28|247.61|245.21|243.3|240.9|0
1645106700000|2022-02-17 14:05:00|246.8|244.4|247.29|244.89|247.66|245.26|245.62|243.22|0
1645107000000|2022-02-17 14:10:00|247.42|245.02|248.28|245.88|250.64|248.24|247.29|244.89|0
1645107300000|2022-02-17 14:15:00|248.22|245.82|246.3|243.9|249.02|246.62|246.3|243.9|0
1645107600000|2022-02-17 14:20:00|246.42|244.02|246.91|244.51|247.78|245.38|245.56|243.16|0
1645107900000|2022-02-17 14:25:00|246.79|244.39|244.45|242.05|247.04|244.64|244.2|241.8|0
1645108200000|2022-02-17 14:30:00|245.98|243.58|244.08|241.68|246.42|244.02|238.4|236|0
1645108500000|2022-02-17 14:35:00|244.45|242.05|245.67|243.27|245.8|243.4|242.85|240.45|0
1645108800000|2022-02-17 14:40:00|246.04|243.64|243.34|240.94|246.91|244.51|241.14|238.74|0
1645109100000|2022-02-17 14:45:00|243.71|241.31|240.45|238.05|243.71|241.31|237.53|235.13|0
1645109400000|2022-02-17 14:50:00|240.57|238.17|234.33|231.93|240.57|238.17|234.21|231.81|0
1645109700000|2022-02-17 14:55:00|234.92|232.52|234.92|232.52|236.72|234.32|234.15|231.75|0
1645110000000|2022-02-17 15:00:00|234.8|232.4|236|233.6|236.96|234.56|232.78|230.38|0
1645110300000|2022-02-17 15:05:00|236.24|233.84|235.87|233.47|237.92|235.52|235.04|232.64|0
1645110600000|2022-02-17 15:10:00|235.99|233.59|238.88|236.48|239.12|236.72|235.63|233.23|0
1645110900000|2022-02-17 15:15:00|238.64|236.24|235.27|232.87|239|236.6|235.27|232.87|0
1645111200000|2022-02-17 15:20:00|234.91|232.51|233.36|230.96|235.27|232.87|231.82|229.42|0
1645111500000|2022-02-17 15:25:00|233.24|230.84|231.22|228.82|233.24|230.84|230.87|228.47|0
1645111800000|2022-02-17 15:30:00|230.99|228.59|229.58|227.18|233.95|231.55|229.58|227.18|0
1645112100000|2022-02-17 15:35:00|229.22|226.82|231.8|229.4|231.86|229.46|226.09|223.69|0
1645112400000|2022-02-17 15:40:00|231.62|229.22|231.74|229.34|232.21|229.81|230.31|227.91|0
1645112700000|2022-02-17 15:45:00|231.38|228.98|230.31|227.91|233.88|231.48|228.89|226.49|0
1645113000000|2022-02-17 15:50:00|230.9|228.5|231.02|228.62|231.38|228.98|228.65|226.25|0
1645113300000|2022-02-17 15:55:00|230.9|228.5|230.85|228.45|233.52|231.12|230.13|227.73|0
1645113600000|2022-02-17 16:00:00|230.61|228.21|230.32|227.92|231.68|229.28|229.54|227.14|0
1645113900000|2022-02-17 16:05:00|230.56|228.16|230.37|227.97|233.31|230.91|229.7|227.3|0
1645114200000|2022-02-17 16:10:00|230.42|228.02|233.35|230.95|234.08|231.68|230.42|228.02|0
1645114500000|2022-02-17 16:15:00|233.11|230.71|233.95|231.55|235.16|232.76|232.39|229.99|0
1645114800000|2022-02-17 16:20:00|233.83|231.43|231.91|229.51|234.31|231.91|231.91|229.51|0
1645115100000|2022-02-17 16:25:00|231.79|229.39|233.35|230.95|234.43|232.03|231.79|229.39|0
1645115400000|2022-02-17 16:30:00|233.41|231.01|232.51|230.11|233.77|231.37|232.03|229.63|0
1645115700000|2022-02-17 16:35:00|233.11|230.71|231.43|229.03|233.59|231.19|231.07|228.67|0
1645116000000|2022-02-17 16:40:00|231.55|229.15|232.26|229.86|232.98|230.58|231.31|228.91|0
1645116300000|2022-02-17 16:45:00|232.02|229.62|236.47|234.07|236.47|234.07|231.66|229.26|0
1645116600000|2022-02-17 16:50:00|236.23|233.83|233.82|231.42|236.23|233.83|233.82|231.42|0
1645116900000|2022-02-17 16:55:00|234.06|231.66|232.38|229.98|234.54|232.14|232.02|229.62|0
1645117200000|2022-02-17 17:00:00|232.26|229.86|233.51|231.11|233.69|231.29|230.82|228.42|0
1645117500000|2022-02-17 17:05:00|233.69|231.29|231.41|229.01|234.41|232.01|230.99|228.59|0
1645117800000|2022-02-17 17:10:00|231.65|229.25|231.77|229.37|232.01|229.61|229.98|227.58|0
1645118100000|2022-02-17 17:15:00|231.65|229.25|232.13|229.73|232.49|230.09|231.41|229.01|0
1645118400000|2022-02-17 17:20:00|232.25|229.85|233.32|230.92|233.92|231.52|231.89|229.49|0
1645118700000|2022-02-17 17:25:00|233.26|230.86|233.2|230.8|234.04|231.64|232.96|230.56|0
1645119000000|2022-02-17 17:30:00|233.08|230.68|233.92|231.52|235.24|232.84|232.48|230.08|0
1645119300000|2022-02-17 17:35:00|234.04|231.64|233.25|230.85|234.28|231.88|233.08|230.68|0
1645119600000|2022-02-17 17:40:00|233.13|230.73|233.19|230.79|233.31|230.91|232|229.6|0
1645119900000|2022-02-17 17:45:00|233.31|230.91|231.04|228.64|233.31|230.91|230.09|227.69|0
1645120200000|2022-02-17 17:50:00|231.28|228.88|231.87|229.47|232.35|229.95|230.68|228.28|0
1645120500000|2022-02-17 17:55:00|231.75|229.35|231.87|229.47|232.29|229.89|231.15|228.75|0
1645120800000|2022-02-17 18:00:00|231.75|229.35|230.61|228.21|232.47|230.07|230.61|228.21|0
1645121100000|2022-02-17 18:05:00|230.79|228.39|230.55|228.15|231.63|229.23|230.08|227.68|0
1645121400000|2022-02-17 18:10:00|230.67|228.27|230.09|227.69|230.93|228.53|228.65|226.25|0
1645121700000|2022-02-17 18:15:00|229.97|227.57|229.85|227.45|231.28|228.88|229.38|226.98|0
1645122000000|2022-02-17 18:20:00|229.73|227.33|229.02|226.62|230.33|227.93|228.43|226.03|0
1645122300000|2022-02-17 18:25:00|229.14|226.74|229.14|226.74|229.31|226.91|227.84|225.44|0
1645122600000|2022-02-17 18:30:00|229.02|226.62|229.97|227.57|231.16|228.76|228.66|226.26|0
1645122900000|2022-02-17 18:35:00|229.85|227.45|228.54|226.14|230.56|228.16|228.42|226.02|0
1645123200000|2022-02-17 18:40:00|228.42|226.02|227.45|225.05|228.42|226.02|226.74|224.34|0
1645123500000|2022-02-17 18:45:00|227.33|224.93|226.62|224.22|227.45|225.05|226.27|223.87|0
1645123800000|2022-02-17 18:50:00|226.5|224.1|227.92|225.52|228.04|225.64|226.39|223.99|0
1645124100000|2022-02-17 18:55:00|227.8|225.4|227.92|225.52|228.27|225.87|227.44|225.04|0
1645124400000|2022-02-17 19:00:00|227.8|225.4|226.5|224.1|227.8|225.4|225.91|223.51|0
1645124700000|2022-02-17 19:05:00|226.62|224.22|224.5|222.1|226.62|224.22|224.14|221.74|0
1645125000000|2022-02-17 19:10:00|224.38|221.98|225.32|222.92|225.43|223.03|223.56|221.16|0
1645125300000|2022-02-17 19:15:00|225.43|223.03|225.31|222.91|226.26|223.86|224.61|222.21|0
1645125600000|2022-02-17 19:20:00|225.08|222.68|222.27|219.87|225.43|223.03|222.15|219.75|0
1645125900000|2022-02-17 19:25:00|222.15|219.75|222.5|220.1|222.85|220.45|221.8|219.4|0
1645126200000|2022-02-17 19:30:00|222.38|219.98|221.15|218.75|222.96|220.56|220.29|217.89|0
1645126500000|2022-02-17 19:35:00|221.21|218.81|220.05|217.65|221.45|219.05|220.05|217.65|0
1645126800000|2022-02-17 19:40:00|220.17|217.77|216.85|214.45|221.21|218.81|216.73|214.33|0
1645127100000|2022-02-17 19:45:00|216.96|214.56|222.55|220.15|223.14|220.74|216.61|214.21|0
1645127400000|2022-02-17 19:50:00|222.44|220.04|221.16|218.76|222.44|220.04|220.23|217.83|0
1645127700000|2022-02-17 19:55:00|221.04|218.64|219.88|217.48|222.09|219.69|219.77|217.37|0
1645128000000|2022-02-17 20:00:00|220|217.6|218.61|216.21|221.04|218.64|218.38|215.98|0
1645128300000|2022-02-17 20:05:00|218.84|216.44|216.2|213.8|218.96|216.56|216.2|213.8|0
1645128600000|2022-02-17 20:10:00|216.31|213.91|214.94|212.54|217|214.6|214.37|211.97|0
1645128900000|2022-02-17 20:15:00|214.83|212.43|218.95|216.55|219.06|216.66|213.46|211.06|0
1645129200000|2022-02-17 20:20:00|218.83|216.43|219.52|217.12|220.79|218.39|218.83|216.43|0
1645129500000|2022-02-17 20:25:00|219.75|217.35|219.4|217|220.78|218.38|218.48|216.08|0
1645129800000|2022-02-17 20:30:00|219.17|216.77|216.59|214.19|221.7|219.3|215.79|213.39|0
1645130100000|2022-02-17 20:35:00|216.71|214.31|220.96|218.56|221.65|219.25|216.71|214.31|0
1645130400000|2022-02-17 20:40:00|220.84|218.44|219.8|217.4|220.84|218.44|218.88|216.48|0
1645130700000|2022-02-17 20:45:00|219.91|217.51|218.76|216.36|222.11|219.71|218.76|216.36|0
1645131000000|2022-02-17 20:50:00|218.42|216.02|215.56|213.16|218.42|216.02|212.72|210.32|0
1645131300000|2022-02-17 20:55:00|215.78|213.38|215.21|212.81|217.96|215.56|214.76|212.36|0
1645131600000|2022-02-17 21:00:00|215.44|213.04|217.61|215.21|217.61|215.21|214.19|211.79|0
1645131900000|2022-02-17 21:05:00|217.49|215.09|213.73|211.33|217.61|215.21|212.83|210.43|0
1645132200000|2022-02-17 21:10:00|214.07|211.67|215.55|213.15|215.66|213.26|212.37|209.97|0
1645132500000|2022-02-17 21:15:00|215.86|213.06|213.87|211.07|215.86|213.06|213.59|210.79|0
1645132800000|2022-02-17 21:20:00|213.93|211.13|215.29|212.49|215.52|212.72|213.7|210.9|0
1645133100000|2022-02-17 21:25:00|215.17|212.37|214.94|212.14|215.4|212.6|214.83|212.03|0
1645133400000|2022-02-17 21:30:00|215|212.2|216.31|213.51|216.42|213.62|214.83|212.03|0
1645133700000|2022-02-17 21:35:00|216.19|213.39|216.19|213.39|216.65|213.85|216.08|213.28|0
1645134000000|2022-02-17 21:40:00|216.31|213.51|215.96|213.16|216.7|213.9|215.62|212.82|0
1645134300000|2022-02-17 21:45:00|216.08|213.28|216.3|213.5|216.87|214.07|216.02|213.22|0
1645134600000|2022-02-17 21:50:00|216.42|213.62|216.13|213.33|216.53|213.73|216.07|213.27|0
1645134900000|2022-02-17 21:55:00|216.3|213.5|215.78|212.98|216.41|213.61|215.73|212.93|0
1645135200000|2022-02-17 22:00:00|215.85|213.05|215.59|212.79|216.09|213.29|215.59|212.79|0
1645135500000|2022-02-17 22:05:00|215.52|212.72|215.76|212.96|215.84|213.04|215.42|212.62|0
1645135800000|2022-02-17 22:10:00|215.74|212.94|215.6|212.8|215.74|212.94|215.42|212.62|0
1645136100000|2022-02-17 22:15:00|215.62|212.82|215.5|212.7|215.75|212.95|215.5|212.7|0
1645136400000|2022-02-17 22:20:00|215.48|212.68|215.47|212.67|215.51|212.71|215.47|212.67|0
1645136700000|2022-02-17 22:25:00|215.48|212.68|215.55|212.75|215.55|212.75|215.36|212.56|0
1645137000000|2022-02-17 22:30:00|215.48|212.68|215.31|212.51|215.54|212.74|215.26|212.46|0
1645137300000|2022-02-17 22:35:00|215.29|212.49|215.31|212.51|215.31|212.51|215.23|212.43|0
1645137600000|2022-02-17 22:40:00|215.29|212.49|215.39|212.59|215.39|212.59|215.18|212.38|0
1645137900000|2022-02-17 22:45:00|215.31|212.51|215.54|212.74|215.55|212.75|215.29|212.49|0
1645138200000|2022-02-17 22:50:00|215.55|212.75|215.55|212.75|215.55|212.75|215.5|212.7|0
1645138500000|2022-02-17 22:55:00|215.53|212.73|215.66|212.86|215.66|212.86|215.37|212.57|0
1645138800000|2022-02-17 23:00:00|215.53|212.73|213.65|210.85|215.75|212.95|213.54|210.74|0
1645139100000|2022-02-17 23:05:00|213.54|210.74|214.05|211.25|214.11|211.31|213.09|210.29|0
1645139400000|2022-02-17 23:10:00|213.99|211.19|214.67|211.87|214.9|212.1|213.99|211.19|0
1645139700000|2022-02-17 23:15:00|214.44|211.64|216.15|213.35|216.38|213.58|214.04|211.24|0
1645140000000|2022-02-17 23:20:00|216.2|213.4|216.94|214.14|217.29|214.49|216.03|213.23|0
1645140300000|2022-02-17 23:25:00|216.83|214.03|217.29|214.49|217.51|214.71|216.72|213.92|0
1645140600000|2022-02-17 23:30:00|217.17|214.37|218.31|215.51|218.43|215.63|217.17|214.37|0
1645140900000|2022-02-17 23:35:00|218.43|215.63|217.45|214.65|218.43|215.63|217.4|214.6|0
1645141200000|2022-02-17 23:40:00|217.4|214.6|217.51|214.71|218.2|215.4|217.17|214.37|0
1645141500000|2022-02-17 23:45:00|217.62|214.82|218.19|215.39|218.42|215.62|217.39|214.59|0
1645141800000|2022-02-17 23:50:00|218.25|215.45|217.5|214.7|218.48|215.68|217.5|214.7|0
1645142100000|2022-02-17 23:55:00|217.56|214.76|217.62|214.82|218.42|215.62|217.5|214.7|0
1645142400000|2022-02-18 00:00:00|217.5|214.7|218.53|215.73|218.88|216.08|217.39|214.59|0
1645142700000|2022-02-18 00:05:00|218.3|215.5|218.18|215.38|218.41|215.61|217.73|214.93|0
1645143000000|2022-02-18 00:10:00|217.95|215.15|217.84|215.04|218.58|215.78|217.27|214.47|0
1645143300000|2022-02-18 00:15:00|218.07|215.27|217.03|214.23|218.07|215.27|215.89|213.09|0
1645143600000|2022-02-18 00:20:00|216.92|214.12|215.66|212.86|216.92|214.12|215.21|212.41|0
1645143900000|2022-02-18 00:25:00|215.44|212.64|216.23|213.43|216.57|213.77|215.32|212.52|0
1645144200000|2022-02-18 00:30:00|216.17|213.37|216|213.2|216.69|213.89|215.43|212.63|0
1645144500000|2022-02-18 00:35:00|215.89|213.09|215.77|212.97|216|213.2|214.75|211.95|0
1645144800000|2022-02-18 00:40:00|215.54|212.74|215.2|212.4|215.88|213.08|215.09|212.29|0
1645145100000|2022-02-18 00:45:00|215.09|212.29|214.06|211.26|215.65|212.85|213.84|211.04|0
1645145400000|2022-02-18 00:50:00|213.95|211.15|215.76|212.96|215.76|212.96|213.04|210.24|0
1645145700000|2022-02-18 00:55:00|215.54|212.74|216.33|213.53|216.67|213.87|215.54|212.74|0
1645146000000|2022-02-18 01:00:00|216.56|213.76|217.3|214.5|217.47|214.67|216.33|213.53|0
1645146300000|2022-02-18 01:05:00|217.24|214.44|216.44|213.64|217.47|214.67|216.44|213.64|0
1645146600000|2022-02-18 01:10:00|216.56|213.76|216.1|213.3|216.56|213.76|215.53|212.73|0
1645146900000|2022-02-18 01:15:00|215.98|213.18|215.98|213.18|216.67|213.87|215.53|212.73|0
1645147200000|2022-02-18 01:20:00|215.92|213.12|216.26|213.46|216.32|213.52|215.64|212.84|0
1645147500000|2022-02-18 01:25:00|216.21|213.41|215.41|212.61|216.49|213.69|214.61|211.81|0
1645147800000|2022-02-18 01:30:00|215.18|212.38|223.34|220.54|224.28|221.48|214.5|211.7|0
1645148100000|2022-02-18 01:35:00|223.58|220.78|224.66|221.86|224.66|221.86|222.22|219.42|0
1645148400000|2022-02-18 01:40:00|224.78|221.98|225.07|222.27|225.6|222.8|224.35|221.55|0
1645148700000|2022-02-18 01:45:00|225.18|222.38|225.12|222.32|225.36|222.56|223.26|220.46|0
1645149000000|2022-02-18 01:50:00|225.01|222.21|227.59|224.79|228.77|225.97|224.66|221.86|0
1645149300000|2022-02-18 01:55:00|228|225.2|227.11|224.31|228.53|225.73|226.76|223.96|0
1645149600000|2022-02-18 02:00:00|227.35|224.55|227.58|224.78|228.17|225.37|226.76|223.96|0
1645149900000|2022-02-18 02:05:00|227.7|224.9|226.05|223.25|227.93|225.13|226.05|223.25|0
1645150200000|2022-02-18 02:10:00|226.17|223.37|226.87|224.07|227.23|224.43|226.05|223.25|0
1645150500000|2022-02-18 02:15:00|226.99|224.19|228.05|225.25|228.28|225.48|226.64|223.84|0
1645150800000|2022-02-18 02:20:00|228.17|225.37|227.57|224.77|228.4|225.6|227.34|224.54|0
1645151100000|2022-02-18 02:25:00|227.69|224.89|226.22|223.42|227.93|225.13|226.04|223.24|0
1645151400000|2022-02-18 02:30:00|226.16|223.36|226.51|223.71|226.98|224.18|226.16|223.36|0
1645151700000|2022-02-18 02:35:00|226.57|223.77|225.34|222.54|226.57|223.77|225.34|222.54|0
1645152000000|2022-02-18 02:40:00|225.22|222.42|225.8|223|225.92|223.12|224.52|221.72|0
1645152300000|2022-02-18 02:45:00|225.74|222.94|224.98|222.18|226.04|223.24|224.98|222.18|0
1645152600000|2022-02-18 02:50:00|225.33|222.53|226.03|223.23|226.15|223.35|224.98|222.18|0
1645152900000|2022-02-18 02:55:00|226.15|223.35|226.5|223.7|226.73|223.93|225.68|222.88|0
1645153200000|2022-02-18 03:00:00|226.62|223.82|225.91|223.11|226.62|223.82|225.56|222.76|0
1645153500000|2022-02-18 03:05:00|225.79|222.99|226.49|223.69|226.49|223.69|225.32|222.52|0
1645153800000|2022-02-18 03:10:00|226.38|223.58|227.67|224.87|227.67|224.87|226.14|223.34|0
1645154100000|2022-02-18 03:15:00|227.79|224.99|227.78|224.98|228.14|225.34|227.31|224.51|0
1645154400000|2022-02-18 03:20:00|227.67|224.87|227.12|224.32|227.78|224.98|226.74|223.94|0
1645154700000|2022-02-18 03:25:00|227.18|224.38|229.13|226.33|229.13|226.33|227.12|224.32|0
1645155000000|2022-02-18 03:30:00|229.01|226.21|228.18|225.38|229.12|226.32|228.18|225.38|0
1645155300000|2022-02-18 03:35:00|228.12|225.32|227.82|225.02|228.77|225.97|227.82|225.02|0
1645155600000|2022-02-18 03:40:00|227.76|224.96|228.35|225.55|228.53|225.73|227.59|224.79|0
1645155900000|2022-02-18 03:45:00|228.41|225.61|229.88|227.08|230.06|227.26|227.94|225.14|0
1645156200000|2022-02-18 03:50:00|229.83|227.03|229|226.2|229.95|227.15|228.64|225.84|0
1645156500000|2022-02-18 03:55:00|229.05|226.25|228.4|225.6|229.05|226.25|228.11|225.31|0
1645156800000|2022-02-18 04:00:00|228.28|225.48|229.7|226.9|230.23|227.43|228.28|225.48|0
1645157100000|2022-02-18 04:05:00|229.82|227.02|230.05|227.25|230.17|227.37|229.46|226.66|0
1645157400000|2022-02-18 04:10:00|230.11|227.31|229.82|227.02|230.29|227.49|229.34|226.54|0
1645157700000|2022-02-18 04:15:00|229.75|226.95|229.34|226.54|229.75|226.95|228.99|226.19|0
1645158000000|2022-02-18 04:20:00|229.46|226.66|230.17|227.37|230.17|227.37|228.98|226.18|0
1645158300000|2022-02-18 04:25:00|230.4|227.6|230.58|227.78|231.83|229.03|230.4|227.6|0
1645158600000|2022-02-18 04:30:00|230.52|227.72|230.04|227.24|230.52|227.72|229.81|227.01|0
1645158900000|2022-02-18 04:35:00|230.16|227.36|229.57|226.77|230.4|227.6|229.57|226.77|0
1645159200000|2022-02-18 04:40:00|229.69|226.89|229.68|226.88|229.86|227.06|229.33|226.53|0
1645159500000|2022-02-18 04:45:00|229.56|226.76|229.33|226.53|229.8|227|228.97|226.17|0
1645159800000|2022-02-18 04:50:00|229.21|226.41|229.32|226.52|229.56|226.76|229.21|226.41|0
1645160100000|2022-02-18 04:55:00|229.14|226.34|228.61|225.81|229.32|226.52|228.38|225.58|0
1645160400000|2022-02-18 05:00:00|228.49|225.69|229.32|226.52|229.44|226.64|228.38|225.58|0
1645160700000|2022-02-18 05:05:00|229.44|226.64|228.55|225.75|229.44|226.64|228.37|225.57|0
1645161000000|2022-02-18 05:10:00|228.49|225.69|228.49|225.69|229.02|226.22|228.25|225.45|0
1645161300000|2022-02-18 05:15:00|228.37|225.57|228.96|226.16|229.2|226.4|228.25|225.45|0
1645161600000|2022-02-18 05:20:00|229.08|226.28|227.23|224.43|229.08|226.28|227.11|224.31|0
1645161900000|2022-02-18 05:25:00|227.17|224.37|227.23|224.43|227.7|224.9|227.11|224.31|0
1645162200000|2022-02-18 05:30:00|227.34|224.54|227.58|224.78|227.99|225.19|227.34|224.54|0
1645162500000|2022-02-18 05:35:00|227.46|224.66|228.1|225.3|228.64|225.84|227.46|224.66|0
1645162800000|2022-02-18 05:40:00|228.17|225.37|227.57|224.77|228.17|225.37|227.34|224.54|0
1645163100000|2022-02-18 05:45:00|227.69|224.89|227.98|225.18|228.04|225.24|227.69|224.89|0
1645163400000|2022-02-18 05:50:00|227.92|225.12|227.33|224.53|228.04|225.24|227.21|224.41|0
1645163700000|2022-02-18 05:55:00|227.27|224.47|226.39|223.59|227.57|224.77|225.92|223.12|0
1645164000000|2022-02-18 06:00:00|225.68|222.88|224.56|221.76|225.8|223|223.81|221.01|0
1645164300000|2022-02-18 06:05:00|224.51|221.71|224.86|222.06|225.21|222.41|223.92|221.12|0
1645164600000|2022-02-18 06:10:00|224.8|222|224.56|221.76|225.26|222.46|224.27|221.47|0
1645164900000|2022-02-18 06:15:00|224.5|221.7|226.2|223.4|226.26|223.46|224.03|221.23|0
1645165200000|2022-02-18 06:20:00|226.08|223.28|226.61|223.81|226.61|223.81|225.61|222.81|0
1645165500000|2022-02-18 06:25:00|226.49|223.69|226.26|223.46|226.55|223.75|225.9|223.1|0
1645165800000|2022-02-18 06:30:00|226.02|223.22|225.55|222.75|226.73|223.93|225.55|222.75|0
1645166100000|2022-02-18 06:35:00|225.49|222.69|225.78|222.98|226.49|223.69|225.37|222.57|0
1645166400000|2022-02-18 06:40:00|225.84|223.04|226.07|223.27|226.49|223.69|225.55|222.75|0
1645166700000|2022-02-18 06:45:00|225.9|223.1|225.54|222.74|226.19|223.39|225.31|222.51|0
1645167000000|2022-02-18 06:50:00|225.43|222.63|225.07|222.27|225.43|222.63|224.66|221.86|0
1645167300000|2022-02-18 06:55:00|224.95|222.15|224.02|221.22|224.95|222.15|223.9|221.1|0
1645167600000|2022-02-18 07:00:00|224.13|221.33|225.07|222.27|225.42|222.62|223.49|220.69|0
1645167900000|2022-02-18 07:05:00|225.18|222.38|225.65|222.85|226.12|223.32|224.6|221.8|0
1645168200000|2022-02-18 07:10:00|225.71|222.91|225.59|222.79|225.89|223.09|224.24|221.44|0
1645168500000|2022-02-18 07:15:00|225.53|222.73|225.04|222.24|226.18|223.38|224.99|222.19|0
1645168800000|2022-02-18 07:20:00|225.1|222.3|223.81|221.01|225.34|222.54|223.81|221.01|0
1645169100000|2022-02-18 07:25:00|223.7|220.9|224.05|221.25|224.28|221.48|223.46|220.66|0
1645169400000|2022-02-18 07:30:00|223.93|221.13|223.46|220.66|224.63|221.83|223.23|220.43|0
1645169700000|2022-02-18 07:35:00|223.58|220.78|223.63|220.83|224.04|221.24|222.93|220.13|0
1645170000000|2022-02-18 07:40:00|223.69|220.89|224.74|221.94|224.98|222.18|223.57|220.77|0
1645170300000|2022-02-18 07:45:00|224.86|222.06|224.27|221.47|225.21|222.41|224.27|221.47|0
1645170600000|2022-02-18 07:50:00|224.15|221.35|223.8|221|224.5|221.7|223.74|220.94|0
1645170900000|2022-02-18 07:55:00|223.92|221.12|224.27|221.47|224.5|221.7|222.98|220.18|0
1645171200000|2022-02-18 08:00:00|224.38|221.58|227.02|224.22|227.2|224.4|224.38|221.58|0
1645171500000|2022-02-18 08:05:00|226.64|224.24|227.05|224.65|227.17|224.77|224.94|222.54|0
1645171800000|2022-02-18 08:10:00|227.17|224.77|227.69|225.29|228.11|225.71|226.34|223.94|0
1645172100000|2022-02-18 08:15:00|227.58|225.18|226.46|224.06|227.69|225.29|226.11|223.71|0
1645172400000|2022-02-18 08:20:00|226.34|223.94|226.34|223.94|227.87|225.47|226.1|223.7|0
1645172700000|2022-02-18 08:25:00|225.99|223.59|227.22|224.82|227.45|225.05|225.87|223.47|0
1645173000000|2022-02-18 08:30:00|227.28|224.88|226.86|224.46|227.63|225.23|225.75|223.35|0
1645173300000|2022-02-18 08:35:00|226.92|224.52|228.81|226.41|229.04|226.64|226.22|223.82|0
1645173600000|2022-02-18 08:40:00|228.69|226.29|229.39|226.99|230.22|227.82|228.69|226.29|0
1645173900000|2022-02-18 08:45:00|229.51|227.11|227.74|225.34|229.87|227.47|227.62|225.22|0
1645174200000|2022-02-18 08:50:00|227.62|225.22|227.27|224.87|227.74|225.34|226.68|224.28|0
1645174500000|2022-02-18 08:55:00|227.2|224.8|226.5|224.1|227.62|225.22|225.85|223.45|0
1645174800000|2022-02-18 09:00:00|226.56|224.16|226.32|223.92|227.14|224.74|225.15|222.75|0
1645175100000|2022-02-18 09:05:00|226.26|223.86|225.38|222.98|227.26|224.86|225.38|222.98|0
1645175400000|2022-02-18 09:10:00|225.44|223.04|223.16|220.76|225.44|223.04|222|219.6|0
1645175700000|2022-02-18 09:15:00|223.39|220.99|223.68|221.28|223.86|221.46|222.69|220.29|0
1645176000000|2022-02-18 09:20:00|223.62|221.22|223.85|221.45|223.91|221.51|223.04|220.64|0
1645176300000|2022-02-18 09:25:00|223.97|221.57|224.49|222.09|225.25|222.85|223.85|221.45|0
1645176600000|2022-02-18 09:30:00|224.44|222.04|225.19|222.79|225.25|222.85|224.32|221.92|0
1645176900000|2022-02-18 09:35:00|225.25|222.85|222.43|220.03|225.25|222.85|221.16|218.76|0
1645177200000|2022-02-18 09:40:00|222.31|219.91|223.01|220.61|223.36|220.96|222.31|219.91|0
1645177500000|2022-02-18 09:45:00|222.89|220.49|222.19|219.79|223.01|220.61|221.49|219.09|0
1645177800000|2022-02-18 09:50:00|222.31|219.91|223.01|220.61|223.01|220.61|221.96|219.56|0
1645178100000|2022-02-18 09:55:00|223.12|220.72|224.41|222.01|224.76|222.36|223.01|220.61|0
1645178400000|2022-02-18 10:00:00|224.46|222.06|224.11|221.71|224.88|222.48|223.88|221.48|0
1645178700000|2022-02-18 10:05:00|224.17|221.77|223|220.6|224.29|221.89|222.42|220.02|0
1645179000000|2022-02-18 10:10:00|222.88|220.48|223|220.6|223|220.6|221.71|219.31|0
1645179300000|2022-02-18 10:15:00|222.88|220.48|223.58|221.18|224.05|221.65|222.76|220.36|0
1645179600000|2022-02-18 10:20:00|223.81|221.41|223.63|221.23|224.16|221.76|223.58|221.18|0
1645179900000|2022-02-18 10:25:00|223.69|221.29|223.81|221.41|224.4|222|223.58|221.18|0
1645180200000|2022-02-18 10:30:00|223.93|221.53|223.46|221.06|223.93|221.53|222.99|220.59|0
1645180500000|2022-02-18 10:35:00|223.34|220.94|224.27|221.87|224.39|221.99|222.75|220.35|0
1645180800000|2022-02-18 10:40:00|224.16|221.76|223.8|221.4|224.16|221.76|223.57|221.17|0
1645181100000|2022-02-18 10:45:00|223.86|221.46|224.03|221.63|224.27|221.87|223.45|221.05|0
1645181400000|2022-02-18 10:50:00|223.68|221.28|223.21|220.81|223.68|221.28|222.28|219.88|0
1645181700000|2022-02-18 10:55:00|223.1|220.7|222.51|220.11|223.8|221.4|222.16|219.76|0
1645182000000|2022-02-18 11:00:00|222.45|220.05|222.16|219.76|222.74|220.34|221.69|219.29|0
1645182300000|2022-02-18 11:05:00|222.1|219.7|223.15|220.75|223.32|220.92|221.98|219.58|0
1645182600000|2022-02-18 11:10:00|223.21|220.81|222.74|220.34|223.44|221.04|221.69|219.29|0
1645182900000|2022-02-18 11:15:00|222.79|220.39|224.14|221.74|224.61|222.21|222.79|220.39|0
1645183200000|2022-02-18 11:20:00|224.02|221.62|223.67|221.27|224.37|221.97|223.32|220.92|0
1645183500000|2022-02-18 11:25:00|223.55|221.15|223.43|221.03|223.67|221.27|223.31|220.91|0
1645183800000|2022-02-18 11:30:00|223.31|220.91|222.84|220.44|223.66|221.26|222.73|220.33|0
1645184100000|2022-02-18 11:35:00|222.73|220.33|223.19|220.79|223.54|221.14|222.49|220.09|0
1645184400000|2022-02-18 11:40:00|223.25|220.85|221.56|219.16|223.54|221.14|221.56|219.16|0
1645184700000|2022-02-18 11:45:00|221.09|218.69|219.58|217.18|221.79|219.39|219.58|217.18|0
1645185000000|2022-02-18 11:50:00|219.35|216.95|219.93|217.53|220.51|218.11|219|216.6|0
1645185300000|2022-02-18 11:55:00|219.81|217.41|221.09|218.69|221.09|218.69|219|216.6|0
1645185600000|2022-02-18 12:00:00|221.2|218.8|222.01|219.61|222.13|219.73|220.39|217.99|0
1645185900000|2022-02-18 12:05:00|222.13|219.73|222.71|220.31|223.53|221.13|221.9|219.5|0
1645186200000|2022-02-18 12:10:00|222.6|220.2|222.71|220.31|223.06|220.66|222.48|220.08|0
1645186500000|2022-02-18 12:15:00|222.83|220.43|222.94|220.54|222.94|220.54|222.36|219.96|0
1645186800000|2022-02-18 12:20:00|222.82|220.42|223.06|220.66|223.29|220.89|221.89|219.49|0
1645187100000|2022-02-18 12:25:00|223.17|220.77|222.35|219.95|223.29|220.89|222.35|219.95|0
1645187400000|2022-02-18 12:30:00|222.47|220.07|223.17|220.77|223.17|220.77|222.35|219.95|0
1645187700000|2022-02-18 12:35:00|223.29|220.89|223.05|220.65|223.64|221.24|223.05|220.65|0
1645188000000|2022-02-18 12:40:00|222.93|220.53|223.51|221.11|223.63|221.23|222.93|220.53|0
1645188300000|2022-02-18 12:45:00|223.63|221.23|223.51|221.11|223.87|221.47|222.81|220.41|0
1645188600000|2022-02-18 12:50:00|223.4|221|222.34|219.94|223.75|221.35|222.34|219.94|0
1645188900000|2022-02-18 12:55:00|222.23|219.83|223.39|220.99|223.39|220.99|222.23|219.83|0
1645189200000|2022-02-18 13:00:00|223.27|220.87|223.51|221.11|223.86|221.46|222.57|220.17|0
1645189500000|2022-02-18 13:05:00|223.74|221.34|220.47|218.07|224.44|222.04|220.13|217.73|0
1645189800000|2022-02-18 13:10:00|219.95|217.55|217.58|215.18|219.95|217.55|216.66|214.26|0
1645190100000|2022-02-18 13:15:00|217.24|214.84|220.43|218.03|220.43|218.03|215.78|213.38|0
1645190400000|2022-02-18 13:20:00|220.54|218.14|216.6|214.2|220.54|218.14|215.28|212.88|0
1645190700000|2022-02-18 13:25:00|216.71|214.31|213.47|211.07|217.17|214.77|212.62|210.22|0
1645191000000|2022-02-18 13:30:00|213.64|211.24|212.18|209.3|213.64|211.24|208.81|205.93|0
1645191300000|2022-02-18 13:35:00|212.29|209.41|215.21|212.81|215.52|213.12|209.83|206.95|0
1645191600000|2022-02-18 13:40:00|215.1|212.7|214.41|212.01|215.1|212.7|213.85|211.45|0
1645191900000|2022-02-18 13:45:00|214.47|212.07|213.96|211.56|214.47|212.07|212.71|210.31|0
1645192200000|2022-02-18 13:50:00|213.9|211.5|215.43|213.03|216.35|213.95|213.33|210.93|0
1645192500000|2022-02-18 13:55:00|215.32|212.92|214|211.6|215.89|213.49|214|211.6|0
1645192800000|2022-02-18 14:00:00|214.12|211.72|215.88|213.48|216.68|214.28|213.54|211.14|0
1645193100000|2022-02-18 14:05:00|215.76|213.36|214.39|211.99|215.99|213.59|214.39|211.99|0
1645193400000|2022-02-18 14:10:00|213.71|211.31|211.67|209.27|214.05|211.65|211.67|209.27|0
1645193700000|2022-02-18 14:15:00|211.78|209.38|211.44|209.04|213.14|210.74|211.33|208.93|0
1645194000000|2022-02-18 14:20:00|211.56|209.16|212.12|209.72|212.23|209.83|210.54|208.14|0
1645194300000|2022-02-18 14:25:00|212.57|210.17|215.64|213.24|215.69|213.29|211.83|209.43|0
1645194600000|2022-02-18 14:30:00|214.95|212.55|212.91|210.51|217.24|214.84|212.91|210.51|0
1645194900000|2022-02-18 14:35:00|212.68|210.28|214.27|211.87|216.78|214.38|210.53|208.13|0
1645195200000|2022-02-18 14:40:00|214.49|212.09|209.63|207.23|214.49|212.09|209.07|206.67|0
1645195500000|2022-02-18 14:45:00|209.41|207.01|214.03|211.63|214.03|211.63|208.62|206.22|0
1645195800000|2022-02-18 14:50:00|214.15|211.75|219.88|217.48|219.99|217.59|214.03|211.63|0
1645196100000|2022-02-18 14:55:00|219.99|217.59|219.81|217.41|220.97|218.57|218.72|216.32|0
1645196400000|2022-02-18 15:00:00|219.58|217.18|217.68|215.28|220.22|217.82|216.54|214.14|0
1645196700000|2022-02-18 15:05:00|218.03|215.63|216.82|214.42|219.29|216.89|216.19|213.79|0
1645197000000|2022-02-18 15:10:00|216.42|214.02|216.65|214.25|218.83|216.43|214.02|211.62|0
1645197300000|2022-02-18 15:15:00|216.53|214.13|216.64|214.24|220.79|218.39|215.05|212.65|0
1645197600000|2022-02-18 15:20:00|216.53|214.13|213.45|211.05|217.1|214.7|212.77|210.37|0
1645197900000|2022-02-18 15:25:00|213.56|211.16|215.53|213.13|217.35|214.95|212.54|210.14|0
1645198200000|2022-02-18 15:30:00|215.7|213.3|212.93|210.53|215.7|213.3|211.58|209.18|0
1645198500000|2022-02-18 15:35:00|212.82|210.42|209.91|207.51|213.38|210.98|209.57|207.17|0
1645198800000|2022-02-18 15:40:00|210.24|207.84|210.69|208.29|210.8|208.4|207.78|205.38|0
1645199100000|2022-02-18 15:45:00|210.8|208.4|208.42|206.02|211.43|209.03|207.97|205.57|0
1645199400000|2022-02-18 15:50:00|208.86|206.46|210.65|208.25|211.88|209.48|208.86|206.46|0
1645199700000|2022-02-18 15:55:00|210.76|208.36|209.08|206.68|211.32|208.92|208.24|205.84|0
1645200000000|2022-02-18 16:00:00|209.19|206.79|201.65|199.25|209.19|206.79|201|198.6|0
1645200300000|2022-02-18 16:05:00|201.98|199.58|203.23|200.83|204.83|202.43|201|198.6|0
1645200600000|2022-02-18 16:10:00|205.5|203.1|207.69|204.81|208.86|206.46|204.82|202.42|0
1645200900000|2022-02-18 16:15:00|208.13|205.25|210.79|207.91|210.9|208.02|207.25|204.37|0
1645201200000|2022-02-18 16:20:00|210.68|207.8|211.9|209.02|212.91|210.03|210.68|207.8|0
1645201500000|2022-02-18 16:25:00|212.06|209.18|206.72|203.84|213.69|210.81|206.72|203.84|0
1645201800000|2022-02-18 16:30:00|206.99|204.11|206.27|203.39|208.72|205.84|204.84|201.96|0
1645202100000|2022-02-18 16:35:00|206.16|203.28|207.6|204.72|209.49|206.61|205.22|202.34|0
1645202400000|2022-02-18 16:40:00|207.71|204.83|205.83|202.95|208.94|206.06|205.61|202.73|0
1645202700000|2022-02-18 16:45:00|205.61|202.73|204.28|201.4|207.71|204.83|203.9|201.02|0
1645203000000|2022-02-18 16:50:00|204.5|201.62|202.09|199.21|204.72|201.84|201.55|198.67|0
1645203300000|2022-02-18 16:55:00|202.31|199.43|199.15|196.27|202.75|199.87|197.64|194.76|0
1645203600000|2022-02-18 17:00:00|199.05|196.17|198.63|195.75|199.94|197.06|196.28|193.4|0
1645203900000|2022-02-18 17:05:00|198.74|195.86|202.21|199.33|202.21|199.33|198.74|195.86|0
1645204200000|2022-02-18 17:10:00|202.32|199.44|200.38|197.5|203.96|201.08|199.83|196.95|0
1645204500000|2022-02-18 17:15:00|200.16|197.28|202.78|199.9|205.1|202.22|199.4|196.52|0
1645204800000|2022-02-18 17:20:00|202.89|200.01|199.94|197.06|203.55|200.67|199.94|197.06|0
1645205100000|2022-02-18 17:25:00|200.37|197.49|200.92|198.04|202.45|199.57|199.94|197.06|0
1645205400000|2022-02-18 17:30:00|199.94|197.06|204.85|201.97|208.59|205.71|197.55|194.67|0
1645205700000|2022-02-18 17:35:00|204.63|201.75|199.84|196.96|205.95|203.07|198.65|195.77|0
1645206000000|2022-02-18 17:40:00|199.41|196.53|197.23|194.35|202.44|199.56|197.02|194.14|0
1645206300000|2022-02-18 17:45:00|197.02|194.14|197.01|194.13|197.88|195|196.05|193.17|0
1645206600000|2022-02-18 17:50:00|196.91|194.03|197.12|194.24|198.85|195.97|195.73|192.85|0
1645206900000|2022-02-18 17:55:00|197.01|194.13|195.4|192.52|198.2|195.32|195.4|192.52|0
1645207200000|2022-02-18 18:00:00|195.72|192.84|195.72|192.84|196.79|193.91|194.81|191.93|0
1645207500000|2022-02-18 18:05:00|195.99|193.11|196.47|193.59|197.06|194.18|194.54|191.66|0
1645207800000|2022-02-18 18:10:00|196.36|193.48|194.86|191.98|196.68|193.8|194.54|191.66|0
1645208100000|2022-02-18 18:15:00|194.75|191.87|195.43|192.55|195.93|193.05|191.15|188.27|0
1645208400000|2022-02-18 18:20:00|195.32|192.44|199.94|197.06|200.21|197.33|195|192.12|0
1645208700000|2022-02-18 18:25:00|199.72|196.84|194.67|191.79|199.72|196.84|193.92|191.04|0
1645209000000|2022-02-18 18:30:00|194.62|191.74|195.85|192.97|196.06|193.18|194.03|191.15|0
1645209300000|2022-02-18 18:35:00|195.42|192.54|198.54|195.66|198.76|195.88|194.51|191.63|0
1645209600000|2022-02-18 18:40:00|198.43|195.55|197.57|194.69|198.76|195.88|196.38|193.5|0
1645209900000|2022-02-18 18:45:00|197.46|194.58|200.06|197.18|200.93|198.05|197.46|194.58|0
1645210200000|2022-02-18 18:50:00|199.84|196.96|202.13|199.25|202.35|199.47|199.62|196.74|0
1645210500000|2022-02-18 18:55:00|201.8|198.92|201.01|198.13|205.34|202.46|200.9|198.02|0
1645210800000|2022-02-18 19:00:00|200.9|198.02|202.21|199.33|203.53|200.65|200.9|198.02|0
1645211100000|2022-02-18 19:05:00|202.65|199.77|200.62|197.74|203.09|200.21|199.92|197.04|0
1645211400000|2022-02-18 19:10:00|200.68|197.8|201.44|198.56|201.99|199.11|200.03|197.15|0
1645211700000|2022-02-18 19:15:00|201.55|198.67|205.06|202.18|205.51|202.63|201.11|198.23|0
1645212000000|2022-02-18 19:20:00|205.17|202.29|207.42|204.54|207.42|204.54|204.62|201.74|0
1645212300000|2022-02-18 19:25:00|207.31|204.43|209.66|206.78|210.33|207.45|206.53|203.65|0
1645212600000|2022-02-18 19:30:00|209.54|206.66|211.23|208.35|213.83|210.95|209.43|206.55|0
1645212900000|2022-02-18 19:35:00|211.46|208.58|209.29|206.41|211.46|208.58|208.62|205.74|0
1645213200000|2022-02-18 19:40:00|209.17|206.29|207.5|204.62|209.73|206.85|207.5|204.62|0
1645213500000|2022-02-18 19:45:00|207.61|204.73|205.84|202.96|208.84|205.96|205.84|202.96|0
1645213800000|2022-02-18 19:50:00|205.89|203.01|212.42|209.54|212.42|209.54|205.17|202.29|0
1645214100000|2022-02-18 19:55:00|212.65|209.77|212.12|209.24|214.23|211.35|209.76|206.88|0
1645214400000|2022-02-18 20:00:00|212.35|209.47|210.14|207.26|216.04|213.16|209.35|206.47|0
1645214700000|2022-02-18 20:05:00|210.03|207.15|207.78|204.9|211.49|208.61|206|203.12|0
1645215000000|2022-02-18 20:10:00|208.01|205.13|206.05|203.17|210.81|207.93|200.5|197.62|0
1645215300000|2022-02-18 20:15:00|205.93|203.05|202.84|199.96|208.05|205.17|202.29|199.41|0
1645215600000|2022-02-18 20:20:00|202.4|199.52|204.35|201.47|206.45|203.57|202.29|199.41|0
1645215900000|2022-02-18 20:25:00|204.68|201.8|203.25|200.37|206.11|203.23|202.92|200.04|0
1645216200000|2022-02-18 20:30:00|202.81|199.93|198.03|195.15|202.81|199.93|196.12|193.24|0
1645216500000|2022-02-18 20:35:00|197.6|194.72|199.55|196.67|201.07|198.19|197.38|194.5|0
1645216800000|2022-02-18 20:40:00|199.44|196.56|205.24|202.36|205.9|203.02|199.44|196.56|0
1645217100000|2022-02-18 20:45:00|205.35|202.47|204.58|201.7|207.79|204.91|200.17|197.29|0
1645217400000|2022-02-18 20:50:00|204.91|202.03|200.41|197.53|204.91|202.03|198.67|195.79|0
1645217700000|2022-02-18 20:55:00|200.73|197.85|200.4|197.52|201.72|198.84|198.88|196|0
1645218000000|2022-02-18 21:00:00|201.5|198.62|204.13|201.25|205.79|202.91|201.39|198.51|0
1645218300000|2022-02-18 21:05:00|203.91|201.03|202.48|199.6|204.35|201.47|202.37|199.49|0
1645218600000|2022-02-18 21:10:00|202.37|199.49|202.92|200.04|203.14|200.26|201.49|198.61|0
1645516800000|2022-02-22 08:00:00|168.1|164.74|170.84|167.48|171.43|168.07|167.81|164.45|0
1645517100000|2022-02-22 08:05:00|170.55|167.67|171.09|168.21|172.72|169.84|169.81|166.93|0
1645517400000|2022-02-22 08:10:00|171.13|168.25|176.1|173.22|177.06|174.18|171.09|168.21|0
1645517700000|2022-02-22 08:15:00|176.25|173.37|176.79|173.91|177.51|174.63|173.51|170.63|0
1645518000000|2022-02-22 08:20:00|177.29|174.41|177.14|174.26|178.15|175.27|174.89|172.01|0
1645518300000|2022-02-22 08:25:00|177.29|174.41|177.35|174.47|178.46|175.58|176.44|173.56|0
1645518600000|2022-02-22 08:30:00|176.9|174.02|176.04|173.16|177.35|174.47|174.84|171.96|0
1645518900000|2022-02-22 08:35:00|175.99|173.11|177.05|174.17|177.4|174.52|175.44|172.56|0
1645519200000|2022-02-22 08:40:00|176.84|173.96|179.37|176.49|180.33|177.45|176.59|173.71|0
1645519500000|2022-02-22 08:45:00|179.47|176.59|179.11|176.23|180.13|177.25|177.04|174.16|0
1645519800000|2022-02-22 08:50:00|179.06|176.18|177.4|174.52|181.42|178.54|176.99|174.11|0
1645520100000|2022-02-22 08:55:00|177.09|174.21|179.67|176.79|180.14|177.26|176.84|173.96|0
1645520400000|2022-02-22 09:00:00|179.78|176.9|176.65|173.77|180.29|177.41|176.25|173.37|0
1645520700000|2022-02-22 09:05:00|176.75|173.87|178.17|175.29|178.17|175.29|174.84|171.96|0
1645521000000|2022-02-22 09:10:00|178.22|175.34|176.54|173.66|178.68|175.8|175.24|172.36|0
1645521300000|2022-02-22 09:15:00|176.65|173.77|178.87|175.99|178.87|175.99|175.64|172.76|0
1645521600000|2022-02-22 09:20:00|178.77|175.89|177.05|174.17|179.23|176.35|176.94|174.06|0
1645521900000|2022-02-22 09:25:00|177.15|174.27|179.07|176.19|179.48|176.6|177.15|174.27|0
1645522200000|2022-02-22 09:30:00|178.97|176.09|179.84|176.96|181.02|178.14|178.51|175.63|0
1645522500000|2022-02-22 09:35:00|179.79|176.91|179.78|176.9|180.65|177.77|179.22|176.34|0
1645522800000|2022-02-22 09:40:00|179.94|177.06|178.51|175.63|180.14|177.26|178.25|175.37|0
1645523100000|2022-02-22 09:45:00|178.46|175.58|177.69|174.81|178.81|175.93|177.54|174.66|0
1645523400000|2022-02-22 09:50:00|177.74|174.86|179.78|176.9|180.19|177.31|177.74|174.86|0
1645523700000|2022-02-22 09:55:00|179.21|176.33|176.93|174.05|179.78|176.9|176.27|173.39|0
1645524000000|2022-02-22 10:00:00|177.18|174.3|180.49|177.61|181.31|178.43|176.98|174.1|0
1645524300000|2022-02-22 10:05:00|180.54|177.66|181.15|178.27|181.41|178.53|180.18|177.3|0
1645524600000|2022-02-22 10:10:00|181.1|178.22|186.7|183.82|187.12|184.24|180.49|177.61|0
1645524900000|2022-02-22 10:15:00|186.8|183.92|188.06|185.18|188.27|185.39|185.76|182.88|0
1645525200000|2022-02-22 10:20:00|188.27|185.39|190.06|187.18|191.44|188.56|187.95|185.07|0
1645525500000|2022-02-22 10:25:00|189.95|187.07|189.9|187.02|191.44|188.56|189.53|186.65|0
1645525800000|2022-02-22 10:30:00|189.85|186.97|189.31|186.43|190.48|187.6|188.47|185.59|0
1645526100000|2022-02-22 10:35:00|189.37|186.49|198.63|195.75|198.63|195.75|188.68|185.8|0
1645526400000|2022-02-22 10:40:00|200.05|197.17|199.18|196.3|202.13|199.25|197.98|195.1|0
1645526700000|2022-02-22 10:45:00|199.72|196.84|198.09|195.21|200.16|197.28|197.22|194.34|0
1645527000000|2022-02-22 10:50:00|198.03|195.15|199.61|196.73|200.92|198.04|198.03|195.15|0
1645527300000|2022-02-22 10:55:00|199.44|196.56|195.92|193.04|199.83|196.95|195.92|193.04|0
1645527600000|2022-02-22 11:00:00|196.35|193.47|197.97|195.09|198.13|195.25|195.49|192.61|0
1645527900000|2022-02-22 11:05:00|197.75|194.87|195.27|192.39|197.81|194.93|194.78|191.9|0
1645528200000|2022-02-22 11:10:00|195.81|192.93|195.05|192.17|196.67|193.79|194.41|191.53|0
1645528500000|2022-02-22 11:15:00|194.84|191.96|195.69|192.81|196.34|193.46|194.3|191.42|0
1645528800000|2022-02-22 11:20:00|196.02|193.14|195.07|192.19|203.18|200.3|195.07|192.19|0
1645529100000|2022-02-22 11:25:00|194.8|191.92|196.05|193.17|197.02|194.14|194.8|191.92|0
1645529400000|2022-02-22 11:30:00|196.16|193.28|194.22|191.34|196.59|193.71|193.47|190.59|0
1645529700000|2022-02-22 11:35:00|194.33|191.45|192.09|189.21|195.08|192.2|192.09|189.21|0
1645530000000|2022-02-22 11:40:00|192.3|189.42|193.9|191.02|194.16|191.28|191.55|188.67|0
1645530300000|2022-02-22 11:45:00|194.05|191.17|195.07|192.19|195.07|192.19|193.9|191.02|0
1645530600000|2022-02-22 11:50:00|194.96|192.08|196.9|194.02|198.52|195.64|194.64|191.76|0
1645530900000|2022-02-22 11:55:00|197.01|194.13|196.46|193.58|197.6|194.72|196.46|193.58|0
1645531200000|2022-02-22 12:00:00|196.57|193.69|194.21|191.33|196.57|193.69|192.61|189.73|0
1645531500000|2022-02-22 12:05:00|194.26|191.38|195.6|192.72|195.82|192.94|193.99|191.11|0
1645531800000|2022-02-22 12:10:00|195.01|192.13|198.19|195.31|198.4|195.52|195.01|192.13|0
1645532100000|2022-02-22 12:15:00|198.13|195.25|201.78|198.9|201.78|198.9|198.02|195.14|0
1645532400000|2022-02-22 12:20:00|202.11|199.23|200.14|197.26|202.88|200|200.03|197.15|0
1645532700000|2022-02-22 12:25:00|199.86|196.98|199.05|196.17|199.92|197.04|198.94|196.06|0
1645533000000|2022-02-22 12:30:00|198.94|196.06|199.59|196.71|199.92|197.04|197.37|194.49|0
1645533300000|2022-02-22 12:35:00|199.7|196.82|198.34|195.46|199.81|196.93|196.23|193.35|0
1645533600000|2022-02-22 12:40:00|198.55|195.67|199.37|196.49|199.48|196.6|197.31|194.43|0
1645533900000|2022-02-22 12:45:00|199.31|196.43|199.15|196.27|201.17|198.29|198.93|196.05|0
1645534200000|2022-02-22 12:50:00|199.26|196.38|199.8|196.92|200.89|198.01|199.15|196.27|0
1645534500000|2022-02-22 12:55:00|199.96|197.08|199.25|196.37|199.96|197.08|198.93|196.05|0
1645534800000|2022-02-22 13:00:00|199.36|196.48|197.89|195.01|199.8|196.92|196.49|193.61|0
1645535100000|2022-02-22 13:05:00|197.73|194.85|198.87|195.99|199.36|196.48|196.92|194.04|0
1645535400000|2022-02-22 13:10:00|198.81|195.93|195.68|192.8|198.81|195.93|195.57|192.69|0
1645535700000|2022-02-22 13:15:00|195.73|192.85|195.76|193.36|196.75|194.22|194.9|192.31|0
1645536000000|2022-02-22 13:20:00|195.54|193.14|194.57|192.17|195.76|193.36|193.93|191.53|0
1645536300000|2022-02-22 13:25:00|194.47|192.07|193.5|191.1|195.54|193.14|193.4|191|0
1645536600000|2022-02-22 13:30:00|193.34|190.94|196.08|193.68|196.61|194.21|193.34|190.94|0
1645536900000|2022-02-22 13:35:00|195.97|193.57|197.42|195.02|197.48|195.08|195.54|193.14|0
1645537200000|2022-02-22 13:40:00|197.37|194.97|198.99|196.59|199.43|197.03|197.37|194.97|0
1645537500000|2022-02-22 13:45:00|199.1|196.7|198.12|195.72|199.21|196.81|197.36|194.96|0
1645537800000|2022-02-22 13:50:00|198.17|195.77|197.47|195.07|198.77|196.37|197.25|194.85|0
1645538100000|2022-02-22 13:55:00|197.25|194.85|197.58|195.18|198.12|195.72|196.93|194.53|0
1645538400000|2022-02-22 14:00:00|197.36|194.96|197.14|194.74|199.09|196.69|196.6|194.2|0
1645538700000|2022-02-22 14:05:00|197.03|194.63|196.81|194.41|197.25|194.85|196.06|193.66|0
1645539000000|2022-02-22 14:10:00|196.6|194.2|196.06|193.66|197.9|195.5|195.95|193.55|0
1645539300000|2022-02-22 14:15:00|196.27|193.87|195.95|193.55|196.6|194.2|195.3|192.9|0
1645539600000|2022-02-22 14:20:00|195.62|193.22|194.87|192.47|196.05|193.65|194.76|192.36|0
1645539900000|2022-02-22 14:25:00|194.76|192.36|190.82|188.42|194.76|192.36|190.82|188.42|0
1645540200000|2022-02-22 14:30:00|191.35|188.95|187.23|184.83|194.22|191.82|186.4|184|0
1645540500000|2022-02-22 14:35:00|187.18|184.78|187.25|184.85|190.18|187.78|185.04|182.64|0
1645540800000|2022-02-22 14:40:00|186.94|184.54|192.26|189.86|194.89|192.49|185.79|183.39|0
1645541100000|2022-02-22 14:45:00|192.64|190.24|201.25|198.85|201.25|198.85|191.79|189.39|0
1645541400000|2022-02-22 14:50:00|201.57|199.17|207.88|205.48|207.88|205.48|199.66|197.26|0
1645541700000|2022-02-22 14:55:00|208.1|205.7|200.05|197.65|208.1|205.7|198.85|196.45|0
1645542000000|2022-02-22 15:00:00|199.94|197.54|198.23|195.83|200.32|197.92|195.1|192.7|0
1645542300000|2022-02-22 15:05:00|198.33|195.93|196.59|194.19|198.55|196.15|193.79|191.39|0
1645542600000|2022-02-22 15:10:00|196.49|194.09|199.09|196.69|199.53|197.13|193.25|190.85|0
1645542900000|2022-02-22 15:15:00|199.31|196.91|200.4|198|200.73|198.33|198.11|195.71|0
1645543200000|2022-02-22 15:20:00|199.97|197.57|198.11|195.71|202.6|200.2|198.11|195.71|0
1645543500000|2022-02-22 15:25:00|198.33|195.93|204.59|202.19|204.59|202.19|198.33|195.93|0
1645543800000|2022-02-22 15:30:00|207.2|204.8|202.12|199.72|207.32|204.92|200.7|198.3|0
1645544100000|2022-02-22 15:35:00|201.46|199.06|195.29|192.89|202.23|199.83|195.29|192.89|0
1645544400000|2022-02-22 15:40:00|195.12|192.72|194.42|192.02|196.48|194.08|191.95|189.55|0
1645544700000|2022-02-22 15:45:00|194.04|191.64|194.26|191.86|195.18|192.78|192.17|189.77|0
1645545000000|2022-02-22 15:50:00|193.99|191.59|190.78|188.38|193.99|191.59|189.82|187.42|0
1645545300000|2022-02-22 15:55:00|190.88|188.48|189.05|186.65|191.92|189.52|188.34|185.94|0
1645545600000|2022-02-22 16:00:00|188.63|186.23|189.68|187.28|191.38|188.98|188.41|186.01|0
1645545900000|2022-02-22 16:05:00|189.05|186.65|187.15|184.75|190.9|188.5|187.15|184.75|0
1645546200000|2022-02-22 16:10:00|187.36|184.96|185.83|183.43|189.52|187.12|183.1|180.7|0
1645546500000|2022-02-22 16:15:00|186.04|183.64|185.2|182.8|187.1|184.7|184.06|181.66|0
1645546800000|2022-02-22 16:20:00|185.1|182.7|185.73|183.33|186.25|183.85|183.74|181.34|0
1645547100000|2022-02-22 16:25:00|185.93|183.53|186.78|184.38|190.79|188.39|184.89|182.49|0
1645547400000|2022-02-22 16:30:00|186.57|184.17|187.83|185.43|189.52|187.12|186.04|183.64|0
1645547700000|2022-02-22 16:35:00|188.88|186.48|186.67|184.27|188.88|186.48|184.89|182.49|0
1645548000000|2022-02-22 16:40:00|186.88|184.48|187.61|185.21|188.88|186.48|186.04|183.64|0
1645548300000|2022-02-22 16:45:00|187.4|185|188.66|186.26|189.19|186.79|186.67|184.27|0
1645548600000|2022-02-22 16:50:00|188.77|186.37|184.05|181.65|191.1|188.7|183.64|181.24|0
1645548900000|2022-02-22 16:55:00|183.74|181.34|186.35|183.95|186.45|184.05|182.81|180.41|0
1645549200000|2022-02-22 17:00:00|186.19|183.79|187.29|184.89|188.76|186.36|185.61|183.21|0
1645549500000|2022-02-22 17:05:00|187.18|184.78|188.02|185.62|189.08|186.68|186.66|184.26|0
1645549800000|2022-02-22 17:10:00|188.13|185.73|185.29|182.89|188.13|185.73|184.67|182.27|0
1645550100000|2022-02-22 17:15:00|185.19|182.79|183|180.6|185.19|182.79|182.8|180.4|0
1645550400000|2022-02-22 17:20:00|183.05|180.65|182.9|180.5|185.34|182.94|182.74|180.34|0
1645550700000|2022-02-22 17:25:00|182.48|180.08|183|180.6|184.77|182.37|182.28|179.88|0
1645551000000|2022-02-22 17:30:00|182.89|180.49|180.83|178.43|183.62|181.22|180.62|178.22|0
1645551300000|2022-02-22 17:35:00|180.93|178.53|182.17|179.77|183.51|181.11|180.93|178.53|0
1645551600000|2022-02-22 17:40:00|182.22|179.82|181.21|178.81|183.82|181.42|179.99|177.59|0
1645551900000|2022-02-22 17:45:00|181|178.6|178.64|176.24|181.72|179.32|178.03|175.63|0
1645552200000|2022-02-22 17:50:00|178.75|176.35|178.85|176.45|180.49|178.09|178.64|176.24|0
1645552500000|2022-02-22 17:55:00|178.64|176.24|178.64|176.24|179.77|177.37|177.82|175.42|0
1645552800000|2022-02-22 18:00:00|178.74|176.34|178.03|175.63|179.66|177.26|176.6|174.2|0
1645553100000|2022-02-22 18:05:00|177.82|175.42|179.25|176.85|179.97|177.57|177.72|175.32|0
1645553400000|2022-02-22 18:10:00|179.3|176.9|179.35|176.95|181.09|178.69|179.25|176.85|0
1645553700000|2022-02-22 18:15:00|179.45|177.05|174.98|172.58|179.45|177.05|173.88|171.48|0
1645554000000|2022-02-22 18:20:00|175.03|172.63|176.75|174.35|177.41|175.01|174.78|172.38|0
1645554300000|2022-02-22 18:25:00|176.6|174.2|176.49|174.09|177|174.6|175.48|173.08|0
1645554600000|2022-02-22 18:30:00|176.19|173.79|177|174.6|177.81|175.41|175.38|172.98|0
1645554900000|2022-02-22 18:35:00|177.1|174.7|174.67|172.27|177.1|174.7|174.07|171.67|0
1645555200000|2022-02-22 18:40:00|175.17|172.77|172.76|170.36|176.18|173.78|172.46|170.06|0
1645555500000|2022-02-22 18:45:00|172.56|170.16|171.02|168.62|173.16|170.76|170.77|168.37|0
1645555800000|2022-02-22 18:50:00|170.97|168.57|170.22|167.82|172|169.6|165.83|163.43|0
1645556100000|2022-02-22 18:55:00|169.83|167.43|171.9|169.5|172|169.6|169.83|167.43|0
1645556400000|2022-02-22 19:00:00|171.8|169.4|169.83|167.43|171.8|169.4|169.83|167.43|0
1645556700000|2022-02-22 19:05:00|170.02|167.62|167.57|165.17|170.22|167.82|167.28|164.88|0
1645557000000|2022-02-22 19:10:00|167.67|165.27|170.41|168.01|170.81|168.41|166.3|163.9|0
1645557300000|2022-02-22 19:15:00|170.31|167.91|169.74|167.34|172.09|169.69|169.35|166.95|0
1645557600000|2022-02-22 19:20:00|169.84|167.44|167.38|164.98|171.83|169.43|165.53|163.13|0
1645557900000|2022-02-22 19:25:00|167.82|165.42|173.02|170.62|175.64|173.24|167.82|165.42|0
1645558200000|2022-02-22 19:30:00|173.52|171.12|174.32|171.92|178.17|175.77|170.88|168.48|0
1645558500000|2022-02-22 19:35:00|174.37|171.97|171.88|169.48|177.5|175.1|171.43|169.03|0
1645558800000|2022-02-22 19:40:00|172.34|169.94|169.49|167.09|173.74|171.34|168.99|166.59|0
1645559100000|2022-02-22 19:45:00|169.64|167.24|177.8|175.4|177.9|175.5|167.56|165.16|0
1645559400000|2022-02-22 19:50:00|178.31|175.91|182.68|180.28|185.52|183.12|177.19|174.79|0
1645559700000|2022-02-22 19:55:00|182.89|180.49|183.2|180.8|186.86|184.46|182.89|180.49|0
1645560000000|2022-02-22 20:00:00|184.45|182.05|190.78|188.38|190.78|188.38|183.51|181.11|0
1645560300000|2022-02-22 20:05:00|190.57|188.17|185.7|183.3|190.89|188.49|185.7|183.3|0
1645560600000|2022-02-22 20:10:00|186.33|183.93|188.23|185.83|190.72|188.32|186.33|183.93|0
1645560900000|2022-02-22 20:15:00|188.86|186.46|186.43|184.03|191.2|188.8|185.59|183.19|0
1645561200000|2022-02-22 20:20:00|185.91|183.51|184.34|181.94|188.12|185.72|182.78|180.38|0
1645561500000|2022-02-22 20:25:00|184.23|181.83|186.85|184.45|189.49|187.09|183.5|181.1|0
1645561800000|2022-02-22 20:30:00|186.64|184.24|185.48|183.08|186.64|184.24|182.57|180.17|0
1645562100000|2022-02-22 20:35:00|185.17|182.77|186.53|184.13|187.06|184.66|183.29|180.89|0
1645562400000|2022-02-22 20:40:00|186.64|184.24|181.11|178.71|186.95|184.55|180.29|177.89|0
1645562700000|2022-02-22 20:45:00|181.21|178.81|178.38|175.98|181.21|178.81|177.77|175.37|0
1645563000000|2022-02-22 20:50:00|174.58|172.18|173.57|171.17|175.79|173.39|172.07|169.67|0
1645563300000|2022-02-22 20:55:00|174.07|171.67|179.05|176.65|179.05|176.65|174.07|171.67|0
1645563600000|2022-02-22 21:00:00|178.33|175.93|185.78|183.38|185.78|183.38|178.33|175.93|0
1645563900000|2022-02-22 21:05:00|185.68|183.28|185.47|183.07|185.78|183.38|183.49|181.09|0
1645564200000|2022-02-22 21:10:00|185.36|182.96|184.99|182.59|185.36|182.96|184.42|182.02|0
1645564500000|2022-02-22 21:15:00|185.46|182.66|185.35|182.55|185.92|183.12|185.04|182.24|0
1645564800000|2022-02-22 21:20:00|185.24|182.44|184.2|181.4|185.35|182.55|184.2|181.4|0
1645565100000|2022-02-22 21:25:00|184.3|181.5|184.35|181.55|184.41|181.61|183.78|180.98|0
1645565400000|2022-02-22 21:30:00|184.3|181.5|184.4|181.6|184.61|181.81|183.78|180.98|0
1645565700000|2022-02-22 21:35:00|184.3|181.5|185.13|182.33|185.24|182.44|184.19|181.39|0
1645566000000|2022-02-22 21:40:00|185.24|182.44|186.6|183.8|186.7|183.9|185.13|182.33|0
1645566300000|2022-02-22 21:45:00|186.49|183.69|186.49|183.69|186.6|183.8|186.49|183.69|0
1645566600000|2022-02-22 21:50:00|186.59|183.79|183.82|181.02|186.59|183.79|183.04|180.24|0
1645566900000|2022-02-22 21:55:00|183.77|180.97|183.53|180.73|183.98|181.18|182.94|180.14|0
1645567200000|2022-02-22 22:00:00|183.67|180.87|183.77|180.97|183.96|181.16|183.61|180.81|0
1645567500000|2022-02-22 22:05:00|183.8|181|183.04|180.24|183.8|181|182.98|180.18|0
1645567800000|2022-02-22 22:10:00|183.06|180.26|182.89|180.09|183.09|180.29|182.89|180.09|0
1645568100000|2022-02-22 22:15:00|183.03|180.23|182.96|180.16|183.12|180.32|182.86|180.06|0
1645568400000|2022-02-22 22:20:00|183.05|180.25|183.11|180.31|183.12|180.32|183.05|180.25|0
1645568700000|2022-02-22 22:25:00|183.14|180.34|183.66|180.86|183.66|180.86|183.01|180.21|0
1645569000000|2022-02-22 22:30:00|183.63|180.83|183.38|180.58|183.68|180.88|183.29|180.49|0
1645569300000|2022-02-22 22:35:00|183.46|180.66|183.58|180.78|183.82|181.02|183.46|180.66|0
1645569600000|2022-02-22 22:40:00|183.56|180.76|183.56|180.76|183.59|180.79|183.54|180.74|0
1645569900000|2022-02-22 22:45:00|183.63|180.83|183.6|180.8|183.63|180.83|183.44|180.64|0
1645570200000|2022-02-22 22:50:00|183.56|180.76|183.6|180.8|183.68|180.88|183.51|180.71|0
1645570500000|2022-02-22 22:55:00|183.57|180.77|183.31|180.51|183.58|180.78|183.23|180.43|0
1645570800000|2022-02-22 23:00:00|183.58|180.78|185.46|182.66|185.93|183.13|183.43|180.63|0
1645571100000|2022-02-22 23:05:00|185.77|182.97|185.67|182.87|185.98|183.18|185.35|182.55|0
1645571400000|2022-02-22 23:10:00|185.83|183.03|185.51|182.71|186.5|183.7|185.4|182.6|0
1645571700000|2022-02-22 23:15:00|185.61|182.81|185.93|183.13|185.93|183.13|184.88|182.08|0
1645572000000|2022-02-22 23:20:00|185.72|182.92|186.03|183.23|186.03|183.23|185.19|182.39|0
1645572300000|2022-02-22 23:25:00|185.92|183.12|188.24|185.44|189.08|186.28|185.82|183.02|0
1645572600000|2022-02-22 23:30:00|188.34|185.54|187.39|184.59|188.6|185.8|187.08|184.28|0
1645572900000|2022-02-22 23:35:00|187.5|184.7|186.86|184.06|187.6|184.8|186.76|183.96|0
1645573200000|2022-02-22 23:40:00|186.97|184.17|188.55|185.75|188.6|185.8|186.86|184.06|0
1645573500000|2022-02-22 23:45:00|188.6|185.8|189.08|186.28|189.29|186.49|188.28|185.48|0
1645573800000|2022-02-22 23:50:00|189.18|186.38|189.07|186.27|189.82|187.02|188.81|186.01|0
1645574100000|2022-02-22 23:55:00|189.18|186.38|188.65|185.85|189.5|186.7|188.22|185.42|0
1645574400000|2022-02-23 00:00:00|188.8|186|188.91|186.11|189.18|186.38|188.33|185.53|0
1645574700000|2022-02-23 00:05:00|188.86|186.06|188.27|185.47|188.91|186.11|188.22|185.42|0
1645575000000|2022-02-23 00:10:00|188.22|185.42|188.16|185.36|188.37|185.57|187.69|184.89|0
1645575300000|2022-02-23 00:15:00|187.9|185.1|188.22|185.42|188.85|186.05|187.79|184.99|0
1645575600000|2022-02-23 00:20:00|188.32|185.52|188.11|185.31|188.64|185.84|187.9|185.1|0
1645575900000|2022-02-23 00:25:00|188.21|185.41|188.26|185.46|188.74|185.94|187.9|185.1|0
1645576200000|2022-02-23 00:30:00|188.32|185.52|188.63|185.83|188.74|185.94|187.58|184.78|0
1645576500000|2022-02-23 00:35:00|188.58|185.78|187.84|185.04|188.63|185.83|187.57|184.77|0
1645576800000|2022-02-23 00:40:00|187.89|185.09|187.68|184.88|188|185.2|187.57|184.77|0
1645577100000|2022-02-23 00:45:00|187.73|184.93|188.1|185.3|188.31|185.51|187.68|184.88|0
1645577400000|2022-02-23 00:50:00|188.2|185.4|188.09|185.29|188.2|185.4|187.78|184.98|0
1645577700000|2022-02-23 00:55:00|188.2|185.4|188.73|185.93|188.83|186.03|188.04|185.24|0
1645578000000|2022-02-23 01:00:00|188.83|186.03|188.62|185.82|188.83|186.03|187.77|184.97|0
1645578300000|2022-02-23 01:05:00|188.51|185.71|188.83|186.03|188.83|186.03|188.51|185.71|0
1645578600000|2022-02-23 01:10:00|188.77|185.97|188.83|186.03|188.83|186.03|188.62|185.82|0
1645578900000|2022-02-23 01:15:00|188.72|185.92|188.82|186.02|188.83|186.03|188.4|185.6|0
1645579200000|2022-02-23 01:20:00|188.72|185.92|188.61|185.81|188.82|186.02|188.61|185.81|0
1645579500000|2022-02-23 01:25:00|188.66|185.86|187.97|185.17|188.72|185.92|187.87|185.07|0
1645579800000|2022-02-23 01:30:00|187.87|185.07|185.03|182.23|187.87|185.07|183.47|180.67|0
1645580100000|2022-02-23 01:35:00|184.97|182.17|186.23|183.43|186.5|183.7|184.92|182.12|0
1645580400000|2022-02-23 01:40:00|186.44|183.64|185.49|182.69|186.6|183.8|184.45|181.65|0
1645580700000|2022-02-23 01:45:00|185.44|182.64|184.4|181.6|185.44|182.64|184.29|181.49|0
1645581000000|2022-02-23 01:50:00|184.5|181.7|184.5|181.7|185.02|182.22|183.56|180.76|0
1645581300000|2022-02-23 01:55:00|184.6|181.8|186.49|183.69|186.8|184|184.5|181.7|0
1645581600000|2022-02-23 02:00:00|186.54|183.74|187.33|184.53|187.69|184.89|186.17|183.37|0
1645581900000|2022-02-23 02:05:00|187.38|184.58|186.32|183.52|187.75|184.95|185.85|183.05|0
1645582200000|2022-02-23 02:10:00|186.27|183.47|186.11|183.31|186.74|183.94|185.95|183.15|0
1645582500000|2022-02-23 02:15:00|186.06|183.26|185.74|182.94|186.06|183.26|185.11|182.31|0
1645582800000|2022-02-23 02:20:00|185.84|183.04|185.53|182.73|186.16|183.36|185.27|182.47|0
1645583100000|2022-02-23 02:25:00|185.58|182.78|183.75|180.95|185.68|182.88|183.64|180.84|0
1645583400000|2022-02-23 02:30:00|183.69|180.89|184.06|181.26|184.74|181.94|183.54|180.74|0
1645583700000|2022-02-23 02:35:00|184.16|181.36|183.33|180.53|184.32|181.52|183.22|180.42|0
1645584000000|2022-02-23 02:40:00|183.38|180.58|184.05|181.25|184.31|181.51|182.7|179.9|0
1645584300000|2022-02-23 02:45:00|183.95|181.15|183.22|180.42|184.05|181.25|182.8|180|0
1645584600000|2022-02-23 02:50:00|183.27|180.47|183.89|181.09|183.95|181.15|183.27|180.47|0
1645584900000|2022-02-23 02:55:00|183.79|180.99|183.63|180.83|184.26|181.46|183.47|180.67|0
1645585200000|2022-02-23 03:00:00|183.73|180.93|183.99|181.19|184.05|181.25|183|180.2|0
1645585500000|2022-02-23 03:05:00|184.05|181.25|183.63|180.83|184.05|181.25|183.42|180.62|0
1645585800000|2022-02-23 03:10:00|183.57|180.77|182.58|179.78|183.63|180.83|182.07|179.27|0
1645586100000|2022-02-23 03:15:00|182.63|179.83|183.57|180.77|184.04|181.24|182.58|179.78|0
1645586400000|2022-02-23 03:20:00|183.62|180.82|184.45|181.65|184.56|181.76|183.62|180.82|0
1645586700000|2022-02-23 03:25:00|184.56|181.76|185.39|182.59|185.61|182.81|184.45|181.65|0
1645587000000|2022-02-23 03:30:00|185.6|182.8|185.81|183.01|186.34|183.54|185.5|182.7|0
1645587300000|2022-02-23 03:35:00|185.92|183.12|185.08|182.28|186.07|183.27|184.97|182.17|0
1645587600000|2022-02-23 03:40:00|184.97|182.17|184.5|181.7|185.28|182.48|184.45|181.65|0
1645587900000|2022-02-23 03:45:00|184.45|181.65|185.07|182.27|185.28|182.48|184.45|181.65|0
1645588200000|2022-02-23 03:50:00|184.97|182.17|185.07|182.27|185.12|182.32|184.44|181.64|0
1645588500000|2022-02-23 03:55:00|185.17|182.37|186.48|183.68|186.54|183.74|185.17|182.37|0
1645588800000|2022-02-23 04:00:00|186.43|183.63|186.32|183.52|186.54|183.74|186.32|183.52|0
1645589100000|2022-02-23 04:05:00|186.43|183.63|186.32|183.52|186.43|183.63|186.32|183.52|0
1645589400000|2022-02-23 04:10:00|186.37|183.57|186.74|183.94|186.85|184.05|186.32|183.52|0
1645589700000|2022-02-23 04:15:00|186.85|184.05|186.74|183.94|186.85|184.05|186.53|183.73|0
1645590000000|2022-02-23 04:20:00|186.84|184.04|186.74|183.94|186.84|184.04|186.32|183.52|0
1645590300000|2022-02-23 04:25:00|186.84|184.04|185.89|183.09|186.84|184.04|185.58|182.78|0
1645590600000|2022-02-23 04:30:00|185.94|183.14|186.78|183.98|186.84|184.04|185.94|183.14|0
1645590900000|2022-02-23 04:35:00|186.84|184.04|186.73|183.93|186.84|184.04|186.41|183.61|0
1645591200000|2022-02-23 04:40:00|186.84|184.04|186.73|183.93|186.84|184.04|186.52|183.72|0
1645591500000|2022-02-23 04:45:00|186.83|184.03|187.78|184.98|187.78|184.98|186.73|183.93|0
1645591800000|2022-02-23 04:50:00|187.73|184.93|187.99|185.19|188.1|185.3|187.67|184.87|0
1645592100000|2022-02-23 04:55:00|188.1|185.3|187.99|185.19|188.1|185.3|187.88|185.08|0
1645592400000|2022-02-23 05:00:00|187.88|185.08|187.99|185.19|188.09|185.29|187.78|184.98|0
1645592700000|2022-02-23 05:05:00|187.88|185.08|188.09|185.29|188.09|185.29|187.88|185.08|0
1645593000000|2022-02-23 05:10:00|187.88|185.08|187.77|184.97|187.98|185.18|187.66|184.86|0
1645593300000|2022-02-23 05:15:00|187.66|184.86|187.56|184.76|187.88|185.08|187.56|184.76|0
1645593600000|2022-02-23 05:20:00|187.66|184.86|187.45|184.65|187.77|184.97|187.34|184.54|0
1645593900000|2022-02-23 05:25:00|187.5|184.7|187.87|185.07|188.08|185.28|187.13|184.33|0
1645594200000|2022-02-23 05:30:00|187.81|185.01|187.13|184.33|189.25|186.45|186.92|184.12|0
1645594500000|2022-02-23 05:35:00|187.02|184.22|186.39|183.59|187.23|184.43|186.39|183.59|0
1645594800000|2022-02-23 05:40:00|186.44|183.64|186.39|183.59|186.91|184.11|186.28|183.48|0
1645595100000|2022-02-23 05:45:00|186.49|183.69|186.7|183.9|186.81|184.01|186.07|183.27|0
1645595400000|2022-02-23 05:50:00|186.59|183.79|186.22|183.42|187.01|184.21|186.17|183.37|0
1645595700000|2022-02-23 05:55:00|186.17|183.37|186.48|183.68|186.91|184.11|186.07|183.27|0
1645596000000|2022-02-23 06:00:00|186.43|183.63|186.48|183.68|188.6|185.8|186.38|183.58|0
1645596300000|2022-02-23 06:05:00|186.59|183.79|186.58|183.78|187.11|184.31|186.48|183.68|0
1645596600000|2022-02-23 06:10:00|186.64|183.84|187.74|184.94|188.11|185.31|186.48|183.68|0
1645596900000|2022-02-23 06:15:00|187.85|185.05|187.69|184.89|187.96|185.16|187.43|184.63|0
1645597200000|2022-02-23 06:20:00|187.58|184.78|185.63|182.83|187.64|184.84|185.53|182.73|0
1645597500000|2022-02-23 06:25:00|185.68|182.88|185.73|182.93|185.94|183.14|185|182.2|0
1645597800000|2022-02-23 06:30:00|185.84|183.04|184.79|181.99|185.84|183.04|184.68|181.88|0
1645598100000|2022-02-23 06:35:00|184.84|182.04|185.31|182.51|185.73|182.93|184.79|181.99|0
1645598400000|2022-02-23 06:40:00|185.2|182.4|184.89|182.09|185.25|182.45|184.68|181.88|0
1645598700000|2022-02-23 06:45:00|184.99|182.19|186.25|183.45|186.25|183.45|184.89|182.09|0
1645599000000|2022-02-23 06:50:00|186.3|183.5|186.35|183.55|186.99|184.19|186.04|183.24|0
1645599300000|2022-02-23 06:55:00|186.46|183.66|184.09|181.29|186.56|183.76|183.94|181.14|0
1645599600000|2022-02-23 07:00:00|183.83|181.03|182.37|179.57|184.67|181.87|182.37|179.57|0
1645599900000|2022-02-23 07:05:00|182.48|179.68|183.93|181.13|183.99|181.19|182.06|179.26|0
1645600200000|2022-02-23 07:10:00|183.88|181.08|183.88|181.08|185.14|182.34|183.52|180.72|0
1645600500000|2022-02-23 07:15:00|183.83|181.03|184.24|181.44|184.87|182.07|183.31|180.51|0
1645600800000|2022-02-23 07:20:00|184.04|181.24|183.93|181.13|184.04|181.24|183.3|180.5|0
1645601100000|2022-02-23 07:25:00|184.03|181.23|184.76|181.96|185.92|183.12|184.03|181.23|0
1645601400000|2022-02-23 07:30:00|184.87|182.07|186.23|183.43|186.97|184.17|184.76|181.96|0
1645601700000|2022-02-23 07:35:00|186.44|183.64|187.39|184.59|187.39|184.59|185.65|182.85|0
1645602000000|2022-02-23 07:40:00|187.6|184.8|187.23|184.43|188.02|185.22|186.91|184.11|0
1645602300000|2022-02-23 07:45:00|187.28|184.48|186.23|183.43|187.28|184.48|185.91|183.11|0
1645602600000|2022-02-23 07:50:00|186.33|183.53|186.33|183.53|186.86|184.06|185.7|182.9|0
1645602900000|2022-02-23 07:55:00|186.54|183.74|186.54|183.74|187.17|184.37|185.54|182.74|0
1645603200000|2022-02-23 08:00:00|186.96|184.16|189.18|186.38|189.29|186.49|184.85|182.05|0
1645603500000|2022-02-23 08:05:00|191.39|188.99|190.12|187.72|191.61|189.21|188.85|186.45|0
1645603800000|2022-02-23 08:10:00|190.23|187.83|191.62|189.22|191.94|189.54|189.91|187.51|0
1645604100000|2022-02-23 08:15:00|191.73|189.33|191.51|189.11|191.83|189.43|190.55|188.15|0
1645604400000|2022-02-23 08:20:00|191.4|189|191.94|189.54|191.94|189.54|190.66|188.26|0
1645604700000|2022-02-23 08:25:00|191.72|189.32|189.65|187.25|191.94|189.54|189.49|187.09|0
1645605000000|2022-02-23 08:30:00|189.7|187.3|189.92|187.52|189.92|187.52|187.36|184.96|0
1645605300000|2022-02-23 08:35:00|189.81|187.41|189.97|187.57|190.02|187.62|189.43|187.03|0
1645605600000|2022-02-23 08:40:00|189.86|187.46|189.8|187.4|190.02|187.62|189.54|187.14|0
1645605900000|2022-02-23 08:45:00|189.91|187.51|189.8|187.4|190.02|187.62|189.21|186.81|0
1645606200000|2022-02-23 08:50:00|189.7|187.3|189.16|186.76|191.2|188.8|188.84|186.44|0
1645606500000|2022-02-23 08:55:00|189.27|186.87|190.76|188.36|190.81|188.41|188.2|185.8|0
1645606800000|2022-02-23 09:00:00|191.08|188.68|191.3|188.9|191.3|188.9|190.44|188.04|0
1645607100000|2022-02-23 09:05:00|191.19|188.79|190.97|188.57|191.3|188.9|190.44|188.04|0
1645607400000|2022-02-23 09:10:00|191.08|188.68|192.91|190.51|193.13|190.73|190.97|188.57|0
1645607700000|2022-02-23 09:15:00|193.02|190.62|193.28|190.88|193.56|191.16|192.48|190.08|0
1645608000000|2022-02-23 09:20:00|193.23|190.83|193.01|190.61|193.45|191.05|192.37|189.97|0
1645608300000|2022-02-23 09:25:00|192.85|190.45|193.01|190.61|193.55|191.15|192.36|189.96|0
1645608600000|2022-02-23 09:30:00|192.95|190.55|193.73|191.33|195.85|193.45|192.79|190.39|0
1645608900000|2022-02-23 09:35:00|193.94|191.54|192.75|190.35|193.94|191.54|192.75|190.35|0
1645609200000|2022-02-23 09:40:00|192.86|190.46|193.51|191.11|194.37|191.97|192.75|190.35|0
1645609500000|2022-02-23 09:45:00|193.72|191.32|194.05|191.65|194.05|191.65|192.96|190.56|0
1645609800000|2022-02-23 09:50:00|193.99|191.59|191.77|189.37|194.37|191.97|191.67|189.27|0
1645610100000|2022-02-23 09:55:00|191.88|189.48|190.79|188.39|192.36|189.96|189.73|187.33|0
1645610400000|2022-02-23 10:00:00|191.11|188.71|191.97|189.57|192.08|189.68|190.68|188.28|0
1645610700000|2022-02-23 10:05:00|191.86|189.46|189.61|187.21|192.18|189.78|189.56|187.16|0
1645611000000|2022-02-23 10:10:00|189.66|187.26|188.44|186.04|191.41|189.01|187.8|185.4|0
1645611300000|2022-02-23 10:15:00|188.6|186.2|189.82|187.42|189.82|187.42|188.01|185.61|0
1645611600000|2022-02-23 10:20:00|189.93|187.53|190.78|188.38|190.89|188.49|189.82|187.42|0
1645611900000|2022-02-23 10:25:00|190.72|188.32|190.51|188.11|191.32|188.92|190.19|187.79|0
1645612200000|2022-02-23 10:30:00|190.46|188.06|190.72|188.32|191.1|188.7|189.92|187.52|0
1645612500000|2022-02-23 10:35:00|190.67|188.27|190.4|188|190.88|188.48|189.97|187.57|0
1645612800000|2022-02-23 10:40:00|190.45|188.05|191.09|188.69|191.95|189.55|190.45|188.05|0
1645613100000|2022-02-23 10:45:00|190.88|188.48|186.94|184.54|190.99|188.59|186.73|184.33|0
1645613400000|2022-02-23 10:50:00|187.04|184.64|188.1|185.7|188.1|185.7|186.83|184.43|0
1645613700000|2022-02-23 10:55:00|188|185.6|189.48|187.08|189.48|187.08|187.89|185.49|0
1645614000000|2022-02-23 11:00:00|189.38|186.98|189.16|186.76|189.75|187.35|188.31|185.91|0
1645614300000|2022-02-23 11:05:00|189.37|186.97|189.27|186.87|189.8|187.4|187.2|184.8|0
1645614600000|2022-02-23 11:10:00|189.32|186.92|187.72|185.32|190.01|187.61|187.3|184.9|0
1645614900000|2022-02-23 11:15:00|187.77|185.37|187.03|184.63|188.31|185.91|186.82|184.42|0
1645615200000|2022-02-23 11:20:00|186.93|184.53|186.92|184.52|187.45|185.05|185.6|183.2|0
1645615500000|2022-02-23 11:25:00|187.35|184.95|187.56|185.16|187.87|185.47|186.82|184.42|0
1645615800000|2022-02-23 11:30:00|187.45|185.05|187.98|185.58|188.09|185.69|187.4|185|0
1645616100000|2022-02-23 11:35:00|187.87|185.47|186.49|184.09|188.3|185.9|186.18|183.78|0
1645616400000|2022-02-23 11:40:00|186.6|184.2|186.28|183.88|187.23|184.83|186.18|183.78|0
1645616700000|2022-02-23 11:45:00|186.18|183.78|185.02|182.62|186.6|184.2|184.91|182.51|0
1645617000000|2022-02-23 11:50:00|184.96|182.56|185.7|183.3|186.38|183.98|184.91|182.51|0
1645617300000|2022-02-23 11:55:00|185.75|183.35|183.34|180.94|186.07|183.67|182.87|180.47|0
1645617600000|2022-02-23 12:00:00|183.28|180.88|185.01|182.61|185.33|182.93|183.02|180.62|0
1645617900000|2022-02-23 12:05:00|185.11|182.71|186.38|183.98|186.69|184.29|185.11|182.71|0
1645618200000|2022-02-23 12:10:00|186.48|184.08|187.38|184.98|187.64|185.24|185.85|183.45|0
1645618500000|2022-02-23 12:15:00|187.43|185.03|187.68|185.28|187.9|185.5|185.36|182.96|0
1645618800000|2022-02-23 12:20:00|187.79|185.39|188.37|185.97|188.42|186.02|187.58|185.18|0
1645619100000|2022-02-23 12:25:00|188.32|185.92|188.42|186.02|188.42|186.02|188|185.6|0
1645619400000|2022-02-23 12:30:00|188.31|185.91|189.48|187.08|189.8|187.4|188.05|185.65|0
1645619700000|2022-02-23 12:35:00|189.27|186.87|190.55|188.15|190.98|188.58|189.27|186.87|0
1645620000000|2022-02-23 12:40:00|190.44|188.04|190.44|188.04|191.08|188.68|190.33|187.93|0
1645620300000|2022-02-23 12:45:00|190.55|188.15|189.42|187.02|190.55|188.15|189.37|186.97|0
1645620600000|2022-02-23 12:50:00|189.48|187.08|190.97|188.57|191.18|188.78|189.42|187.02|0
1645620900000|2022-02-23 12:55:00|191.08|188.68|190.65|188.25|191.18|188.78|190.65|188.25|0
1645621200000|2022-02-23 13:00:00|190.43|188.03|190.86|188.46|191.18|188.78|190.22|187.82|0
1645621500000|2022-02-23 13:05:00|190.75|188.35|192.04|189.64|192.25|189.85|190.75|188.35|0
1645621800000|2022-02-23 13:10:00|191.93|189.53|190.85|188.45|191.98|189.58|190.64|188.24|0
1645622100000|2022-02-23 13:15:00|190.96|188.56|190.96|188.56|191.28|188.88|190.64|188.24|0
1645622400000|2022-02-23 13:20:00|191.07|188.67|189.14|186.74|191.39|188.99|188.82|186.42|0
1645622700000|2022-02-23 13:25:00|189.3|186.9|188.98|186.58|189.67|187.27|188.61|186.21|0
1645623000000|2022-02-23 13:30:00|189.03|186.63|187.12|184.72|189.46|187.06|187.12|184.72|0
1645623300000|2022-02-23 13:35:00|187.23|184.83|188.18|185.78|188.5|186.1|187.01|184.61|0
1645623600000|2022-02-23 13:40:00|188.28|185.88|188.07|185.67|188.49|186.09|187.44|185.04|0
1645623900000|2022-02-23 13:45:00|188.12|185.72|187.54|185.14|188.92|186.52|187.33|184.93|0
1645624200000|2022-02-23 13:50:00|187.44|185.04|188.82|186.42|188.82|186.42|186.8|184.4|0
1645624500000|2022-02-23 13:55:00|188.71|186.31|189.45|187.05|189.88|187.48|188.71|186.31|0
1645624800000|2022-02-23 14:00:00|189.56|187.16|188.52|186.12|189.88|187.48|187.38|184.98|0
1645625100000|2022-02-23 14:05:00|188.41|186.01|188.41|186.01|188.62|186.22|187.56|185.16|0
1645625400000|2022-02-23 14:10:00|188.3|185.9|188.41|186.01|188.73|186.33|187.98|185.58|0
1645625700000|2022-02-23 14:15:00|188.51|186.11|188.4|186|189.95|187.55|188.4|186|0
1645626000000|2022-02-23 14:20:00|188.51|186.11|189.15|186.75|189.15|186.75|187.66|185.26|0
1645626300000|2022-02-23 14:25:00|189.04|186.64|187.12|184.72|189.04|186.64|186.91|184.51|0
1645626600000|2022-02-23 14:30:00|187.44|185.04|188.72|186.32|189.57|187.17|186.06|183.66|0
1645626900000|2022-02-23 14:35:00|188.61|186.21|189.99|187.59|190.94|188.54|184.69|182.29|0
1645627200000|2022-02-23 14:40:00|189.67|187.27|186.9|184.5|190.74|188.34|185.95|183.55|0
1645627500000|2022-02-23 14:45:00|187.85|185.45|187.43|185.03|190.2|187.8|187.32|184.92|0
1645627800000|2022-02-23 14:50:00|187.64|185.24|181.76|179.36|187.85|185.45|181.76|179.36|0
1645628100000|2022-02-23 14:55:00|181.86|179.46|181.86|179.46|184.68|182.28|181.76|179.36|0
1645628400000|2022-02-23 15:00:00|182.01|179.61|179.26|176.86|182.01|179.61|176.43|174.03|0
1645628700000|2022-02-23 15:05:00|179.57|177.17|175.77|173.37|179.57|177.17|174.75|172.35|0
1645629000000|2022-02-23 15:10:00|175.87|173.47|177.92|175.52|178.43|176.03|175.06|172.66|0
1645629300000|2022-02-23 15:15:00|177.71|175.31|174.75|172.35|177.71|175.31|174.04|171.64|0
1645629600000|2022-02-23 15:20:00|174.6|172.2|172.93|170.53|177.04|174.64|172.52|170.12|0
1645629900000|2022-02-23 15:25:00|173.13|170.73|170.06|167.66|173.43|171.03|169.12|166.72|0
1645630200000|2022-02-23 15:30:00|169.81|167.41|172.52|170.12|173.02|170.62|165.48|163.08|0
1645630500000|2022-02-23 15:35:00|172.42|170.02|174.23|171.83|175.85|173.45|172.32|169.92|0
1645630800000|2022-02-23 15:40:00|174.02|171.62|171.21|168.81|174.43|172.03|170.41|168.01|0
1645631100000|2022-02-23 15:45:00|171.01|168.61|170.31|167.91|172.71|170.31|170.11|167.71|0
1645631400000|2022-02-23 15:50:00|170.41|168.01|170.91|168.51|172.36|169.96|170.01|167.61|0
1645631700000|2022-02-23 15:55:00|171.21|168.81|170.81|168.41|172.66|170.26|169.12|166.72|0
1645632000000|2022-02-23 16:00:00|170.71|168.31|168.52|166.12|171.8|169.4|167.24|164.84|0
1645632300000|2022-02-23 16:05:00|168.22|165.82|166.94|164.54|168.62|166.22|165.57|163.17|0
1645632600000|2022-02-23 16:10:00|166.84|164.44|167.63|165.23|167.92|165.52|165.91|163.51|0
1645632900000|2022-02-23 16:15:00|167.13|164.73|166.74|164.34|167.23|164.83|164.88|162.48|0
1645633200000|2022-02-23 16:20:00|166.54|164.14|166.69|164.29|167.62|165.22|165.95|163.55|0
1645633500000|2022-02-23 16:25:00|166.64|164.24|166.24|163.84|168.41|166.01|166.05|163.65|0
1645633800000|2022-02-23 16:30:00|166.64|164.24|168.11|165.71|170.14|167.74|165.07|162.67|0
1645634100000|2022-02-23 16:35:00|168.31|165.91|169.4|167|171.19|168.79|167.03|164.63|0
1645634400000|2022-02-23 16:40:00|169.3|166.9|168.01|165.61|170.79|168.39|167.71|165.31|0
1645634700000|2022-02-23 16:45:00|167.81|165.41|170.48|168.08|170.48|168.08|167.17|164.77|0
1645635000000|2022-02-23 16:50:00|170.58|168.18|172.58|170.18|173.39|170.99|169.39|166.99|0
1645635300000|2022-02-23 16:55:00|172.68|170.28|173|170.6|174.5|172.1|171.44|169.04|0
1645635600000|2022-02-23 17:00:00|173.05|170.65|172.35|169.95|173.25|170.85|170.55|168.15|0
1645635900000|2022-02-23 17:05:00|172.45|170.05|172.21|169.81|172.45|170.05|170.21|167.81|0
1645636200000|2022-02-23 17:10:00|172.31|169.91|171|168.6|173.62|171.22|170.6|168.2|0
1645636500000|2022-02-23 17:15:00|170.9|168.5|175.75|173.35|175.8|173.4|170.9|168.5|0
1645636800000|2022-02-23 17:20:00|175.65|173.25|176.46|174.06|176.87|174.47|175.04|172.64|0
1645637100000|2022-02-23 17:25:00|176.36|173.96|177.07|174.67|177.28|174.88|175.74|173.34|0
1645637400000|2022-02-23 17:30:00|177.28|174.88|174.12|171.72|177.58|175.18|174.12|171.72|0
1645637700000|2022-02-23 17:35:00|174.22|171.82|172.3|169.9|174.32|171.92|171.89|169.49|0
1645638000000|2022-02-23 17:40:00|172.5|170.1|173.5|171.1|173.71|171.31|171.59|169.19|0
1645638300000|2022-02-23 17:45:00|173.45|171.05|171.59|169.19|174.21|171.81|171.44|169.04|0
1645638600000|2022-02-23 17:50:00|171.84|169.44|168.29|165.89|171.89|169.49|167.8|165.4|0
1645638900000|2022-02-23 17:55:00|168.49|166.09|168.29|165.89|168.99|166.59|167.2|164.8|0
1645639200000|2022-02-23 18:00:00|168.49|166.09|166.51|164.11|168.49|166.09|166.41|164.01|0
1645639500000|2022-02-23 18:05:00|166.61|164.21|165.72|163.32|167.25|164.85|164.84|162.44|0
1645639800000|2022-02-23 18:10:00|165.92|163.52|161.05|158.65|166.12|163.72|160.71|158.31|0
1645640100000|2022-02-23 18:15:00|160.86|158.46|163.96|161.56|164.35|161.95|158.16|155.76|0
1645640400000|2022-02-23 18:20:00|163.76|161.36|162.6|160.2|164.25|161.85|161.64|159.24|0
1645640700000|2022-02-23 18:25:00|162.99|160.59|160.77|158.37|164.05|161.65|160.38|157.98|0
1645641000000|2022-02-23 18:30:00|160.86|158.46|158.76|156.36|161.92|159.52|158.66|156.26|0
1645641300000|2022-02-23 18:35:00|158.85|156.45|162.69|160.29|163.17|160.77|158.57|156.17|0
1645641600000|2022-02-23 18:40:00|162.88|160.48|163.08|160.68|163.66|161.26|161.92|159.52|0
1645641900000|2022-02-23 18:45:00|163.37|160.97|163.54|161.14|165.55|163.15|162.47|160.07|0
1645642200000|2022-02-23 18:50:00|163.64|161.24|158.99|156.59|163.64|161.24|158.13|155.73|0
1645642500000|2022-02-23 18:55:00|159.09|156.69|160.34|157.94|160.72|158.32|158.23|155.83|0
1645642800000|2022-02-23 19:00:00|160.24|157.84|157.46|155.06|161.98|159.58|156.61|154.21|0
1645643100000|2022-02-23 19:05:00|157.56|155.16|160.33|157.93|161.73|159.33|155.94|153.54|0
1645643400000|2022-02-23 19:10:00|160.43|158.03|159.75|157.35|162.36|159.96|159.08|156.68|0
1645643700000|2022-02-23 19:15:00|159.51|157.11|159.99|157.59|161.29|158.89|157.46|155.06|0
1645644000000|2022-02-23 19:20:00|159.75|157.35|155.47|153.07|160.71|158.31|155.29|152.89|0
1645644300000|2022-02-23 19:25:00|155.57|153.17|155.27|152.87|157.18|154.78|154.52|152.12|0
1645644600000|2022-02-23 19:30:00|155.3|152.9|153.99|151.59|155.96|153.56|153.28|150.88|0
1645644900000|2022-02-23 19:35:00|154.08|151.68|154.22|151.82|155.3|152.9|153.99|151.59|0
1645645200000|2022-02-23 19:40:00|153.98|151.58|152.94|150.54|154.08|151.68|149.63|147.23|0
1645645500000|2022-02-23 19:45:00|152.84|150.44|153.42|151.02|155.29|152.89|152.4|150|0
1645645800000|2022-02-23 19:50:00|152.95|150.55|152.21|149.81|154.63|152.23|152.12|149.72|0
1645646100000|2022-02-23 19:55:00|152.3|149.9|152.35|149.95|154.44|152.04|151.47|149.07|0
1645646400000|2022-02-23 20:00:00|152.3|149.9|149.49|147.09|152.91|150.51|149.03|146.63|0
1645646700000|2022-02-23 20:05:00|149.4|147|148.66|146.26|151.05|148.65|147.93|145.53|0
1645647000000|2022-02-23 20:10:00|148.57|146.17|149.07|146.67|149.81|147.41|146.98|144.58|0
1645647300000|2022-02-23 20:15:00|148.71|146.31|148.61|146.21|151.14|148.74|148.34|145.94|0
1645647600000|2022-02-23 20:20:00|148.56|146.16|149.62|147.22|149.85|147.45|147.61|145.21|0
1645647900000|2022-02-23 20:25:00|149.53|147.13|151.79|149.39|152.53|150.13|148.79|146.39|0
1645648200000|2022-02-23 20:30:00|151.88|149.48|150.16|147.76|152.43|150.03|148.47|146.07|0
1645648500000|2022-02-23 20:35:00|150.26|147.86|147.01|144.61|151.13|148.73|147.01|144.61|0
1645648800000|2022-02-23 20:40:00|146.96|144.56|147.87|145.47|149.38|146.98|146.83|144.43|0
1645649100000|2022-02-23 20:45:00|147.83|145.43|146.06|143.66|149.42|147.02|146.06|143.66|0
1645649400000|2022-02-23 20:50:00|146.02|143.62|145.47|143.07|148.46|146.06|144.76|142.36|0
1645649700000|2022-02-23 20:55:00|145.56|143.16|147.19|144.79|147.64|145.24|144.75|142.35|0
1645650000000|2022-02-23 21:00:00|147.28|144.88|147.64|145.24|148.55|146.15|146.64|144.24|0
1645650300000|2022-02-23 21:05:00|147.91|145.51|147.73|145.33|148.55|146.15|147.73|145.33|0
1645650600000|2022-02-23 21:10:00|147.64|145.24|148.55|146.15|149.55|147.15|147.64|145.24|0
1645650900000|2022-02-23 21:15:00|148.84|146.04|148.56|145.76|149.11|146.31|148.47|145.67|0
1645651200000|2022-02-23 21:20:00|148.47|145.67|148.74|145.94|148.84|146.04|148.2|145.4|0
1645651500000|2022-02-23 21:25:00|148.79|145.99|148.24|145.44|148.97|146.17|147.93|145.13|0
1645651800000|2022-02-23 21:30:00|148.2|145.4|147.47|144.67|148.2|145.4|147.47|144.67|0
1645652100000|2022-02-23 21:35:00|147.38|144.58|148.15|145.35|148.51|145.71|146.57|143.77|0
1645652400000|2022-02-23 21:40:00|148.19|145.39|146.11|143.31|148.24|145.44|144.68|141.88|0
1645652700000|2022-02-23 21:45:00|146.2|143.4|146.65|143.85|147.24|144.44|146.2|143.4|0
1645653000000|2022-02-23 21:50:00|146.74|143.94|146.2|143.4|146.83|144.03|145.52|142.72|0
1645653300000|2022-02-23 21:55:00|146.15|143.35|145.61|142.81|146.2|143.4|145.03|142.23|0
1645653600000|2022-02-23 22:00:00|145.58|142.78|145.61|142.81|145.67|142.87|145.39|142.59|0
1645653900000|2022-02-23 22:05:00|145.6|142.8|145.5|142.7|145.72|142.92|145.49|142.69|0
1645654200000|2022-02-23 22:10:00|145.49|142.69|145.5|142.7|145.69|142.89|145.36|142.56|0
1645654500000|2022-02-23 22:15:00|145.47|142.67|145.46|142.66|145.58|142.78|145.35|142.55|0
1645654800000|2022-02-23 22:20:00|145.45|142.65|145.25|142.45|145.45|142.65|145.22|142.42|0
1645655100000|2022-02-23 22:25:00|145.23|142.43|144.97|142.17|145.35|142.55|144.97|142.17|0
1645655400000|2022-02-23 22:30:00|145.01|142.21|144.78|141.98|145.01|142.21|144.7|141.9|0
1645655700000|2022-02-23 22:35:00|144.77|141.97|144.72|141.92|145.09|142.29|144.71|141.91|0
1645656000000|2022-02-23 22:40:00|144.78|141.98|144.82|142.02|144.82|142.02|144.65|141.85|0
1645656300000|2022-02-23 22:45:00|144.8|142|145.32|142.52|145.32|142.52|144.72|141.92|0
1645656600000|2022-02-23 22:50:00|145.33|142.53|145.3|142.5|145.39|142.59|145.2|142.4|0
1645656900000|2022-02-23 22:55:00|145.28|142.48|145.93|143.13|145.93|143.13|145.26|142.46|0
1645657200000|2022-02-23 23:00:00|145.95|143.15|146.12|143.32|148.52|145.72|145.77|142.97|0
1645657500000|2022-02-23 23:05:00|146.39|143.59|144.96|142.16|146.44|143.64|144.56|141.76|0
1645657800000|2022-02-23 23:10:00|144.91|142.11|145.45|142.65|145.81|143.01|144.15|141.35|0
1645658100000|2022-02-23 23:15:00|145.36|142.56|143.57|140.77|145.72|142.92|143.4|140.6|0
1645658400000|2022-02-23 23:20:00|143.66|140.86|143.39|140.59|144.19|141.39|143.39|140.59|0
1645658700000|2022-02-23 23:25:00|143.48|140.68|145.53|142.73|146.61|143.81|143.48|140.68|0
1645659000000|2022-02-23 23:30:00|145.58|142.78|146.52|143.72|146.52|143.72|145.35|142.55|0
1645659300000|2022-02-23 23:35:00|146.47|143.67|146.29|143.49|146.52|143.72|145.8|143|0
1645659600000|2022-02-23 23:40:00|146.43|143.63|148.14|145.34|148.87|146.07|146.16|143.36|0
1645659900000|2022-02-23 23:45:00|148.23|145.43|147.05|144.25|148.28|145.48|146.92|144.12|0
1645660200000|2022-02-23 23:50:00|147.14|144.34|147.59|144.79|147.69|144.89|146.6|143.8|0
1645660500000|2022-02-23 23:55:00|147.68|144.88|146.51|143.71|148.09|145.29|146.19|143.39|0
1645660800000|2022-02-24 00:00:00|146.6|143.8|146.06|143.26|148.14|145.34|145.52|142.72|0
1645661100000|2022-02-24 00:05:00|145.92|143.12|145.25|142.45|146.6|143.8|144.44|141.64|0
1645661400000|2022-02-24 00:10:00|145.07|142.27|146.64|143.84|147.41|144.61|144.89|142.09|0
1645661700000|2022-02-24 00:15:00|146.59|143.79|145.38|142.58|146.59|143.79|144.44|141.64|0
1645662000000|2022-02-24 00:20:00|145.33|142.53|145.24|142.44|145.69|142.89|144.44|141.64|0
1645662300000|2022-02-24 00:25:00|145.15|142.35|142.83|140.03|145.69|142.89|141.16|138.36|0
1645662600000|2022-02-24 00:30:00|142.92|140.12|141.29|138.49|143.45|140.65|140.45|137.65|0
1645662900000|2022-02-24 00:35:00|140.89|138.09|142.27|139.47|143.78|140.98|140.28|137.48|0
1645663200000|2022-02-24 00:40:00|142.32|139.52|142.36|139.56|143.42|140.62|141.88|139.08|0
1645663500000|2022-02-24 00:45:00|142.32|139.52|142.4|139.6|142.62|139.82|141.7|138.9|0
1645663800000|2022-02-24 00:50:00|142.45|139.65|141.13|138.33|142.67|139.87|141.13|138.33|0
1645664100000|2022-02-24 00:55:00|140.12|137.32|138.12|135.32|141.13|138.33|138.12|135.32|0
1645664400000|2022-02-24 01:00:00|138.21|135.41|138.42|135.62|140.29|137.49|138.12|135.32|0
1645664700000|2022-02-24 01:05:00|138.29|135.49|139.68|136.88|139.86|137.06|138.03|135.23|0
1645665000000|2022-02-24 01:10:00|139.51|136.71|141.82|139.02|143.94|141.14|139.42|136.62|0
1645665300000|2022-02-24 01:15:00|141.65|138.85|139.47|136.67|142.04|139.24|138.53|135.73|0
1645665600000|2022-02-24 01:20:00|139.26|136.46|138.87|136.07|139.69|136.89|138.09|135.29|0
1645665900000|2022-02-24 01:25:00|138.78|135.98|139.04|136.24|139.64|136.84|138.65|135.85|0
1645666200000|2022-02-24 01:30:00|138.95|136.15|141.21|138.41|142.34|139.54|138.43|135.63|0
1645666500000|2022-02-24 01:35:00|141.12|138.32|141.07|138.27|141.6|138.8|140.25|137.45|0
1645666800000|2022-02-24 01:40:00|141.12|138.32|141.2|138.4|142.69|139.89|140.59|137.79|0
1645667100000|2022-02-24 01:45:00|141.24|138.44|142.42|139.62|143.48|140.68|140.98|138.18|0
1645667400000|2022-02-24 01:50:00|142.86|140.06|143.94|141.14|146.76|143.96|142.64|139.84|0
1645667700000|2022-02-24 01:55:00|143.72|140.92|143.59|140.79|144.25|141.45|142.57|139.77|0
1645668000000|2022-02-24 02:00:00|143.99|141.19|142.13|139.33|144.61|141.81|142.09|139.29|0
1645668300000|2022-02-24 02:05:00|142.09|139.29|141.47|138.67|142.83|140.03|140.3|137.5|0
1645668600000|2022-02-24 02:10:00|141.43|138.63|142.35|139.55|143.1|140.3|141.08|138.28|0
1645668900000|2022-02-24 02:15:00|142.22|139.42|141.49|138.69|144.2|141.4|141.35|138.55|0
1645669200000|2022-02-24 02:20:00|141.53|138.73|140.56|137.76|141.58|138.78|140.26|137.46|0
1645669500000|2022-02-24 02:25:00|140.65|137.85|136.62|133.82|140.78|137.98|136.62|133.82|0
1645669800000|2022-02-24 02:30:00|136.8|134|139.08|136.28|139.39|136.59|136.24|133.44|0
1645670100000|2022-02-24 02:35:00|139.04|136.24|139.91|137.11|140.47|137.67|138.52|135.72|0
1645670400000|2022-02-24 02:40:00|139.99|137.19|139.42|136.62|139.99|137.19|138.86|136.06|0
1645670700000|2022-02-24 02:45:00|139.38|136.58|137.95|135.15|140.69|137.89|137.6|134.8|0
1645671000000|2022-02-24 02:50:00|136.57|133.77|136.4|132.48|138.79|135.43|134.78|131.7|0
1645671300000|2022-02-24 02:55:00|135.93|132.01|136.61|132.69|138.64|134.72|135.25|131.33|0
1645671600000|2022-02-24 03:00:00|136.44|132.52|134.57|130.65|137.51|133.59|133.98|130.06|0
1645671900000|2022-02-24 03:05:00|134.49|130.57|125.9|121.98|134.66|130.74|124.57|120.65|0
1645672200000|2022-02-24 03:10:00|125.29|121.37|127.64|123.72|132.6|128.68|124.57|120.65|0
1645672500000|2022-02-24 03:15:00|128.21|124.29|128.33|124.41|129.73|125.81|126.58|122.66|0
1645672800000|2022-02-24 03:20:00|128.41|124.49|125.04|121.12|129.4|125.48|125.04|121.12|0
1645673100000|2022-02-24 03:25:00|125.12|121.2|125.36|121.44|126.17|122.25|123.72|119.8|0
1645673400000|2022-02-24 03:30:00|125.33|121.41|119.7|115.78|125.33|121.41|118.72|114.8|0
1645673700000|2022-02-24 03:35:00|119.89|115.97|119.15|115.23|121.92|118|119|115.08|0
1645674000000|2022-02-24 03:40:00|118.69|114.77|123.87|119.67|125.28|121.08|117.92|114|0
1645674300000|2022-02-24 03:45:00|123.43|119.23|126.01|121.81|126.7|122.5|123.31|119.11|0
1645674600000|2022-02-24 03:50:00|126.05|121.85|126.58|122.38|128.03|123.83|124.02|119.82|0
1645674900000|2022-02-24 03:55:00|126.86|122.66|124.28|120.08|126.86|122.66|123.53|119.33|0
1645675200000|2022-02-24 04:00:00|124.16|119.96|126.26|122.06|126.34|122.14|123.41|119.21|0
1645675500000|2022-02-24 04:05:00|126.22|122.02|126.82|122.62|127.7|123.5|124.31|120.11|0
1645675800000|2022-02-24 04:10:00|126.74|122.54|124.31|120.11|126.74|122.54|123.44|119.24|0
1645676100000|2022-02-24 04:15:00|123.99|119.79|125.04|120.84|126.39|122.19|122.7|118.5|0
1645676400000|2022-02-24 04:20:00|125.32|121.12|127.06|122.86|128.1|123.9|125.16|120.96|0
1645676700000|2022-02-24 04:25:00|127.14|122.94|126.38|122.18|127.9|123.7|125.79|121.59|0
1645677000000|2022-02-24 04:30:00|126.34|122.14|128.78|124.58|129.91|125.71|125.83|121.63|0
1645677300000|2022-02-24 04:35:00|128.74|124.54|127.89|123.69|128.98|124.78|127.65|123.45|0
1645677600000|2022-02-24 04:40:00|127.77|123.57|128.33|124.13|129.02|124.82|126.62|122.42|0
1645677900000|2022-02-24 04:45:00|128.29|124.09|130.59|126.39|130.63|126.43|128.21|124.01|0
1645678200000|2022-02-24 04:50:00|130.47|126.27|131.44|127.24|132.34|128.14|130.39|126.19|0
1645678500000|2022-02-24 04:55:00|131.48|127.28|131.36|127.16|132.3|128.1|131.03|126.83|0
1645678800000|2022-02-24 05:00:00|131.48|127.28|129.57|125.37|131.85|127.65|129.25|125.05|0
1645679100000|2022-02-24 05:05:00|129.69|125.49|128.84|124.64|131.11|126.91|127.92|123.72|0
1645679400000|2022-02-24 05:10:00|128.68|124.48|131.52|127.32|131.84|127.64|128.44|124.24|0
1645679700000|2022-02-24 05:15:00|131.84|127.64|129.59|125.39|131.84|127.64|128.58|124.38|0
1645680000000|2022-02-24 05:20:00|129.63|125.43|129.79|125.59|130.72|126.52|129.38|125.18|0
1645680300000|2022-02-24 05:25:00|129.87|125.67|129.1|124.9|131.21|127.01|128.94|124.74|0
1645680600000|2022-02-24 05:30:00|129.18|124.98|127.87|123.67|129.18|124.98|126.41|122.21|0
1645680900000|2022-02-24 05:35:00|127.83|123.63|126.23|122.03|128.55|124.35|126.12|121.92|0
1645681200000|2022-02-24 05:40:00|126.2|122|128.37|124.73|128.49|124.85|126.2|122|0
1645681500000|2022-02-24 05:45:00|128.25|124.61|127.65|124.01|129.54|125.9|127.53|123.89|0
1645681800000|2022-02-24 05:50:00|127.73|124.09|129.33|125.97|129.66|126.1|127.29|123.65|0
1645682100000|2022-02-24 05:55:00|129.54|126.18|128.12|124.76|130.18|126.82|128|124.64|0
1645682400000|2022-02-24 06:00:00|129.37|126.01|130.42|126.5|130.74|126.82|128.82|124.62|0
1645682700000|2022-02-24 06:05:00|130.38|126.46|131.84|127.92|131.84|127.92|129.77|125.85|0
1645683000000|2022-02-24 06:10:00|131.8|127.88|128.56|124.64|131.8|127.88|128.03|124.11|0
1645683300000|2022-02-24 06:15:00|128.48|124.56|128.76|124.84|131.41|127.49|127.39|123.47|0
1645683600000|2022-02-24 06:20:00|128.8|124.88|128.03|124.11|128.88|124.96|126.86|122.94|0
1645683900000|2022-02-24 06:25:00|128.07|124.15|126.34|122.42|128.75|124.83|125.78|121.86|0
1645684200000|2022-02-24 06:30:00|126.1|122.18|125.98|122.06|127.66|123.74|125.82|121.9|0
1645684500000|2022-02-24 06:35:00|126.06|122.14|127.04|123.12|127.08|123.16|124.79|120.87|0
1645684800000|2022-02-24 06:40:00|127.12|123.2|127.92|124|128|124.08|126.12|122.2|0
1645685100000|2022-02-24 06:45:00|127.88|123.96|124.34|120.42|128.04|124.12|124.26|120.34|0
1645685400000|2022-02-24 06:50:00|124.3|120.38|123.86|119.94|124.65|120.73|122.26|118.34|0
1645685700000|2022-02-24 06:55:00|123.94|120.02|125.75|121.83|127.1|123.18|123.83|119.91|0
1645686000000|2022-02-24 07:00:00|125.55|121.63|125.11|121.19|128.78|124.86|125.11|121.19|0
1645686300000|2022-02-24 07:05:00|124.99|121.07|125.55|121.63|126.02|122.1|121.25|117.33|0
1645686600000|2022-02-24 07:10:00|125.27|121.35|124.86|120.94|125.55|121.63|122.25|118.33|0
1645686900000|2022-02-24 07:15:00|124.47|120.55|122.48|118.56|125.18|121.26|121.16|117.24|0
1645687200000|2022-02-24 07:20:00|122.17|118.25|121.74|117.82|123.14|119.22|121.55|117.63|0
1645687500000|2022-02-24 07:25:00|121.89|117.97|120.75|116.27|122.33|117.97|119.91|115.43|0
1645687800000|2022-02-24 07:30:00|120.67|116.19|122.62|117.86|123.4|118.64|120.4|115.78|0
1645688100000|2022-02-24 07:35:00|122.46|117.7|125.33|120.29|126.17|121.13|110.65|105.61|0
1645688400000|2022-02-24 07:40:00|125.14|120.1|123.7|118.66|128.01|122.97|123.7|118.66|0
1645688700000|2022-02-24 07:45:00|123.94|118.9|125.36|120.32|127.54|122.5|122.96|117.92|0
1645689000000|2022-02-24 07:50:00|125.28|120.24|124.53|119.49|126.58|121.54|123.71|118.67|0
1645689300000|2022-02-24 07:55:00|124.49|119.45|123.64|118.6|127.26|122.22|123.64|118.6|0
1645689600000|2022-02-24 08:00:00|123.95|118.91|126.95|121.35|127.47|121.87|122.39|116.84|0
1645689900000|2022-02-24 08:05:00|126.51|121.71|129.84|125.04|130.16|125.36|126.47|121.67|0
1645690200000|2022-02-24 08:10:00|129.96|125.16|126.25|121.45|131.71|126.91|126.17|121.37|0
1645690500000|2022-02-24 08:15:00|125.97|121.17|128.85|124.05|128.85|124.05|125.46|120.66|0
1645690800000|2022-02-24 08:20:00|128.93|124.13|127.76|122.96|131.21|126.41|127|122.2|0
1645691100000|2022-02-24 08:25:00|127.84|123.04|125.96|121.16|129.81|125.01|125|120.2|0
1645691400000|2022-02-24 08:30:00|126.08|121.28|127.24|122.44|128.05|123.25|124.92|120.12|0
1645691700000|2022-02-24 08:35:00|127.44|122.64|126.24|121.44|127.76|122.96|124.72|119.92|0
1645692000000|2022-02-24 08:40:00|126.32|121.52|124.24|119.44|126.75|121.95|124.04|119.24|0
1645692300000|2022-02-24 08:45:00|124.12|119.32|124.95|120.15|126.48|121.68|123.16|118.36|0
1645692600000|2022-02-24 08:50:00|124.83|120.03|123.24|118.92|126.08|121.76|123.24|118.92|0
1645692900000|2022-02-24 08:55:00|123.28|118.96|125.95|121.63|127.2|122.88|123.28|118.96|0
1645693200000|2022-02-24 09:00:00|125.79|121.47|126.8|122.48|127.24|122.92|124.55|120.23|0
1645693500000|2022-02-24 09:05:00|126.84|122.52|130.1|125.78|131.79|127.47|125.83|121.51|0
1645693800000|2022-02-24 09:10:00|129.97|125.65|126.03|121.71|129.97|125.65|123.23|118.91|0
1645694100000|2022-02-24 09:15:00|126.27|121.95|127.56|123.24|128.9|124.58|125.94|121.62|0
1645694400000|2022-02-24 09:20:00|127.32|123|129.02|124.7|130.5|126.18|127.23|122.91|0
1645694700000|2022-02-24 09:25:00|129.35|125.03|126.8|122.48|130.34|126.02|126.48|122.16|0
1645695000000|2022-02-24 09:30:00|126.84|122.52|127.36|123.04|128.26|123.94|126.35|122.03|0
1645695300000|2022-02-24 09:35:00|127.4|123.08|126.91|122.59|127.4|123.08|125.7|121.38|0
1645695600000|2022-02-24 09:40:00|126.99|122.67|124.42|120.1|127.72|123.4|123.23|118.91|0
1645695900000|2022-02-24 09:45:00|124.46|120.14|125.94|121.62|126.26|121.94|124.14|119.82|0
1645696200000|2022-02-24 09:50:00|125.86|121.54|124.18|119.86|126.79|122.47|123.42|119.1|0
1645696500000|2022-02-24 09:55:00|123.98|119.66|123.1|118.78|125.34|121.02|123.1|118.78|0
1645696800000|2022-02-24 10:00:00|123.02|118.7|123.58|119.26|123.86|119.54|122.31|117.99|0
1645697100000|2022-02-24 10:05:00|123.62|119.3|126.82|122.5|126.9|122.58|123.38|119.06|0
1645697400000|2022-02-24 10:10:00|126.98|122.66|124.77|120.45|126.98|122.66|124.25|119.93|0
1645697700000|2022-02-24 10:15:00|124.53|120.21|122.82|118.5|124.81|120.49|122.5|118.18|0
1645698000000|2022-02-24 10:20:00|122.86|118.54|120.34|116.02|123.02|118.7|119.64|115.32|0
1645698300000|2022-02-24 10:25:00|120.22|115.9|122|117.68|122.3|117.98|118.29|113.97|0
1645698600000|2022-02-24 10:30:00|121.88|117.56|123.57|119.25|123.93|119.61|120.9|116.58|0
1645698900000|2022-02-24 10:35:00|123.37|119.05|124.17|119.85|124.21|119.89|121.05|116.73|0
1645699200000|2022-02-24 10:40:00|124.09|119.77|123.49|119.17|125.89|121.57|123.41|119.09|0
1645699500000|2022-02-24 10:45:00|123.61|119.29|124.56|120.24|124.92|120.6|122.58|118.26|0
1645699800000|2022-02-24 10:50:00|124.64|120.32|121.79|117.47|124.88|120.56|121.79|117.47|0
1645700100000|2022-02-24 10:55:00|121.55|117.23|121.67|117.35|122.54|118.22|121.2|116.88|0
1645700400000|2022-02-24 11:00:00|121.63|117.31|119.17|114.85|122.57|118.25|118.98|114.66|0
1645700700000|2022-02-24 11:05:00|119.33|115.01|117.97|113.65|119.6|115.28|117.55|113.23|0
1645701000000|2022-02-24 11:10:00|117.9|113.58|120.13|115.81|120.56|116.24|117.44|113.12|0
1645701300000|2022-02-24 11:15:00|119.97|115.65|117.66|113.34|119.97|115.65|117.09|112.77|0
1645701600000|2022-02-24 11:20:00|117.7|113.38|120.55|116.23|120.55|116.23|117.62|113.3|0
1645701900000|2022-02-24 11:25:00|120.24|115.92|118.27|113.95|120.82|116.5|117.31|112.99|0
1645702200000|2022-02-24 11:30:00|118.34|114.02|116.62|112.3|119.35|115.03|116.62|112.3|0
1645702500000|2022-02-24 11:35:00|116.7|112.38|117.04|112.72|117.04|112.72|116.09|111.77|0
1645702800000|2022-02-24 11:40:00|117|112.68|121.64|117.32|121.64|117.32|116.39|112.07|0
1645703100000|2022-02-24 11:45:00|121.6|117.28|122.03|117.71|123.29|118.97|120.78|116.46|0
1645703400000|2022-02-24 11:50:00|121.95|117.63|121.59|117.27|123.92|119.6|121.24|116.92|0
1645703700000|2022-02-24 11:55:00|121.44|117.12|124.04|119.72|124.04|119.72|120.97|116.65|0
1645704000000|2022-02-24 12:00:00|123.96|119.64|120.89|116.57|124|119.68|120.15|115.83|0
1645704300000|2022-02-24 12:05:00|120.73|116.41|118.37|114.05|120.77|116.45|118.29|113.97|0
1645704600000|2022-02-24 12:10:00|118.41|114.09|121.16|116.84|121.16|116.84|118.06|113.74|0
1645704900000|2022-02-24 12:15:00|121.08|116.76|119.64|115.32|122.49|118.17|119.17|114.85|0
1645705200000|2022-02-24 12:20:00|119.68|115.36|119.13|114.81|119.68|115.36|118.25|113.93|0
1645705500000|2022-02-24 12:25:00|118.98|114.66|118.55|114.23|119.52|115.2|117.83|113.51|0
1645705800000|2022-02-24 12:30:00|118.48|114.16|116|111.68|118.75|114.43|115.66|111.34|0
1645706100000|2022-02-24 12:35:00|115.93|111.61|116.53|112.21|116.61|112.29|115.24|110.92|0
1645706400000|2022-02-24 12:40:00|116.57|112.25|116.15|111.83|116.57|112.25|115.24|110.92|0
1645706700000|2022-02-24 12:45:00|116.3|111.98|116.91|112.59|116.98|112.66|114.01|109.69|0
1645707000000|2022-02-24 12:50:00|117.06|112.74|117.89|113.57|118.66|114.34|116.91|112.59|0
1645707300000|2022-02-24 12:55:00|117.92|113.6|118.35|114.03|118.58|114.26|116.21|111.89|0
1645707600000|2022-02-24 13:00:00|118.5|114.18|118.19|113.87|119.54|115.22|117.35|113.03|0
1645707900000|2022-02-24 13:05:00|118.61|114.29|115.82|111.5|118.73|114.41|115.75|111.43|0
1645708200000|2022-02-24 13:10:00|116.05|111.73|115.78|111.46|116.5|112.18|115.74|111.42|0
1645708500000|2022-02-24 13:15:00|115.9|111.58|115.17|110.85|116.5|112.18|114.38|110.06|0
1645708800000|2022-02-24 13:20:00|115.06|110.74|114.16|109.84|115.44|111.12|113.86|109.54|0
1645709100000|2022-02-24 13:25:00|114.23|109.91|113.42|109.1|114.31|109.99|112.94|108.62|0
1645709400000|2022-02-24 13:30:00|113.35|109.03|115.42|111.1|115.42|111.1|113.05|108.73|0
1645709700000|2022-02-24 13:35:00|115.35|111.03|115.04|110.72|116.41|112.09|114.51|110.19|0
1645710000000|2022-02-24 13:40:00|115.12|110.8|119.23|115.87|119.39|116.03|113.44|109.6|0
1645710300000|2022-02-24 13:45:00|119.27|115.91|117.29|113.93|119.47|116.11|114.95|111.59|0
1645710600000|2022-02-24 13:50:00|117.14|113.78|117.06|113.7|118.84|115.48|116.6|113.24|0
1645710900000|2022-02-24 13:55:00|116.83|113.47|114.84|111.48|117.25|113.89|114.76|111.4|0
1645711200000|2022-02-24 14:00:00|114.69|111.33|116.59|113.23|116.98|113.62|114.69|111.33|0
1645711500000|2022-02-24 14:05:00|116.52|113.16|117.94|114.58|119.46|116.1|116.52|113.16|0
1645711800000|2022-02-24 14:10:00|118.06|114.7|116.13|112.77|118.06|114.7|115.52|112.16|0
1645712100000|2022-02-24 14:15:00|116.28|112.92|117.55|114.19|117.74|114.38|116.17|112.81|0
1645712400000|2022-02-24 14:20:00|117.47|114.11|115.51|112.15|118.29|114.93|115.13|111.77|0
1645712700000|2022-02-24 14:25:00|115.44|112.08|113.24|109.88|115.44|112.08|113.16|109.8|0
1645713000000|2022-02-24 14:30:00|113.57|110.21|118.13|114.77|119.76|116.4|112.49|109.13|0
1645713300000|2022-02-24 14:35:00|117.2|113.84|121.9|118.54|121.9|118.54|114.9|111.54|0
1645713600000|2022-02-24 14:40:00|120.98|117.62|116.21|112.85|121.74|118.38|113.95|110.59|0
1645713900000|2022-02-24 14:45:00|115.91|112.55|121.83|118.47|121.83|118.47|113.87|110.51|0
1645714200000|2022-02-24 14:50:00|122.63|119.27|122.09|118.73|128.32|124.96|120.07|116.71|0
1645714500000|2022-02-24 14:55:00|122.17|118.81|125.27|121.91|125.27|121.91|120.1|116.74|0
1645714800000|2022-02-24 15:00:00|125.07|121.71|118.29|114.93|125.07|121.71|117.98|114.62|0
1645715100000|2022-02-24 15:05:00|118.05|114.69|126.4|123.04|126.44|123.08|116.89|113.53|0
1645715400000|2022-02-24 15:10:00|126.28|122.92|131.53|128.17|132.03|128.67|124.75|121.39|0
1645715700000|2022-02-24 15:15:00|131.36|128|134.67|131.31|134.71|131.35|130.04|126.68|0
1645716000000|2022-02-24 15:20:00|134.71|131.35|131.55|128.19|139.13|135.77|128.74|125.38|0
1645716300000|2022-02-24 15:25:00|131.17|127.81|127.18|123.82|132.47|129.11|125.23|121.87|0
1645716600000|2022-02-24 15:30:00|127.1|123.74|130.38|127.02|131.47|128.11|124.83|121.47|0
1645716900000|2022-02-24 15:35:00|129.89|126.53|127.5|124.14|130.97|127.61|125.23|121.87|0
1645717200000|2022-02-24 15:40:00|127.34|123.98|127.99|124.63|128.81|125.45|123.94|120.58|0
1645717500000|2022-02-24 15:45:00|127.86|124.5|131.79|128.43|133.05|129.69|127.29|123.93|0
1645717800000|2022-02-24 15:50:00|131.88|128.52|135.62|132.26|136.04|132.68|130.29|126.93|0
1645718100000|2022-02-24 15:55:00|135.7|132.34|134.06|130.7|137.41|134.05|133.14|129.78|0
1645718400000|2022-02-24 16:00:00|134.32|130.96|133.74|130.38|137.24|133.88|130.44|127.08|0
1645718700000|2022-02-24 16:05:00|133.45|130.09|139.02|135.66|140.27|136.91|132.95|129.59|0
1645719000000|2022-02-24 16:10:00|139.11|135.75|141.53|138.17|142.18|138.82|137.01|133.65|0
1645719300000|2022-02-24 16:15:00|141.57|138.21|141.03|137.67|142.67|139.31|138.86|135.5|0
1645719600000|2022-02-24 16:20:00|141.29|137.93|136.05|132.69|141.64|138.28|136.05|132.69|0
1645719900000|2022-02-24 16:25:00|136.4|133.04|134.31|130.95|137.77|134.41|133.93|130.57|0
1645720200000|2022-02-24 16:30:00|134.52|131.16|135.07|131.71|136.99|133.63|132.58|129.22|0
1645720500000|2022-02-24 16:35:00|135.11|131.75|136.34|132.98|136.47|133.11|132.58|129.22|0
1645720800000|2022-02-24 16:40:00|136.39|133.03|131.24|127.88|136.39|133.03|130.66|127.3|0
1645721100000|2022-02-24 16:45:00|131.41|128.05|134.29|130.93|134.46|131.1|128.49|125.13|0
1645721400000|2022-02-24 16:50:00|134.71|131.35|138.28|134.92|138.46|135.1|134.54|131.18|0
1645721700000|2022-02-24 16:55:00|138.11|134.75|140.39|137.03|140.53|137.17|137.08|133.72|0
1645722000000|2022-02-24 17:00:00|140.31|136.95|140.09|136.73|140.61|137.25|139.1|135.74|0
1645722300000|2022-02-24 17:05:00|139.74|136.38|136.31|132.95|140.44|137.08|136.31|132.95|0
1645722600000|2022-02-24 17:10:00|136.82|133.46|131.85|128.49|137.51|134.15|131.85|128.49|0
1645722900000|2022-02-24 17:15:00|132.02|128.66|132.6|129.24|133.61|130.25|130.94|127.58|0
1645723200000|2022-02-24 17:20:00|132.69|129.33|129.87|126.51|133.27|129.91|129.13|125.77|0
1645723500000|2022-02-24 17:25:00|129.78|126.42|130.34|126.98|132.43|129.07|128.85|125.49|0
1645723800000|2022-02-24 17:30:00|130.42|127.06|128.64|125.28|132.38|129.02|127.29|123.93|0
1645724100000|2022-02-24 17:35:00|128.11|124.75|134|130.64|134.5|131.14|128.11|124.75|0
1645724400000|2022-02-24 17:40:00|134.33|130.97|133.82|130.46|135.95|132.59|131.72|128.36|0
1645724700000|2022-02-24 17:45:00|134.16|130.8|132.1|128.74|134.92|131.56|132.1|128.74|0
1645725000000|2022-02-24 17:50:00|132.39|129.03|132.68|129.32|133.65|130.29|131.39|128.03|0
1645725300000|2022-02-24 17:55:00|132.72|129.36|130.55|127.19|134.58|131.22|130.14|126.78|0
1645725600000|2022-02-24 18:00:00|130.51|127.15|129.72|126.36|130.55|127.19|128.41|125.05|0
1645725900000|2022-02-24 18:05:00|129.64|126.28|133.52|130.16|133.81|130.45|129.64|126.28|0
1645726200000|2022-02-24 18:10:00|133.6|130.24|134.99|131.63|135.68|132.32|131.96|128.6|0
1645726500000|2022-02-24 18:15:00|135.16|131.8|135.84|132.48|136.61|133.25|133.47|130.11|0
1645726800000|2022-02-24 18:20:00|135.59|132.23|134.73|131.37|138.69|135.33|134.65|131.29|0
1645727100000|2022-02-24 18:25:00|135.24|131.88|132.92|129.56|136.25|132.89|132.72|129.36|0
1645727400000|2022-02-24 18:30:00|133.05|129.69|134.27|130.91|135.49|132.13|132.84|129.48|0
1645727700000|2022-02-24 18:35:00|134.14|130.78|136.91|133.55|137.75|134.39|133.34|129.98|0
1645728000000|2022-02-24 18:40:00|136.74|133.38|134.94|131.58|137.86|134.5|134.77|131.41|0
1645728300000|2022-02-24 18:45:00|134.6|131.24|144.43|141.07|144.88|141.52|133|129.64|0
1645728600000|2022-02-24 18:50:00|144.61|141.25|142.6|139.24|148.65|145.29|142.56|139.2|0
1645728900000|2022-02-24 18:55:00|142.74|139.38|138.63|135.27|143.27|139.91|137.21|133.85|0
1645729200000|2022-02-24 19:00:00|138.28|134.92|138.25|134.89|139.58|136.22|134.07|130.71|0
1645729500000|2022-02-24 19:05:00|138.6|135.24|134.82|131.46|140.51|137.15|134.31|130.95|0
1645729800000|2022-02-24 19:10:00|134.95|131.59|141.3|137.94|141.3|137.94|134.95|131.59|0
1645730100000|2022-02-24 19:15:00|140.77|137.41|142.33|138.97|142.51|139.15|138.22|134.86|0
1645730400000|2022-02-24 19:20:00|142.15|138.79|140.26|136.9|144.42|141.06|139.03|135.67|0
1645730700000|2022-02-24 19:25:00|140.43|137.07|141.66|138.3|141.93|138.57|139.2|135.84|0
1645731000000|2022-02-24 19:30:00|141.75|138.39|147.39|144.03|147.57|144.21|141.66|138.3|0
1645731300000|2022-02-24 19:35:00|147.84|144.48|148.73|145.37|155.34|151.98|147.48|144.12|0
1645731600000|2022-02-24 19:40:00|148.78|145.42|146.73|143.37|149.69|146.33|144.96|141.6|0
1645731900000|2022-02-24 19:45:00|146.27|142.91|151.26|147.9|151.26|147.9|146.09|142.73|0
1645732200000|2022-02-24 19:50:00|151.44|148.08|152.04|148.68|152.41|149.05|148.64|145.28|0
1645732500000|2022-02-24 19:55:00|152.23|148.87|148|144.64|152.23|148.87|145.49|142.13|0
1645732800000|2022-02-24 20:00:00|147.91|144.55|152.3|148.94|152.49|149.13|146.49|143.13|0
1645733100000|2022-02-24 20:05:00|152.11|148.75|150.85|147.97|153.05|149.69|150.85|147.73|0
1645733400000|2022-02-24 20:10:00|150.57|147.69|152.66|149.78|152.71|149.83|150.48|147.6|0
1645733700000|2022-02-24 20:15:00|152.52|149.64|152.52|149.64|152.9|150.02|150.66|147.78|0
1645734000000|2022-02-24 20:20:00|152.8|149.92|152.52|149.64|152.89|150.01|150.29|147.41|0
1645734300000|2022-02-24 20:25:00|152.47|149.59|149.08|146.2|153.74|150.86|148.71|145.83|0
1645734600000|2022-02-24 20:30:00|148.99|146.11|159.73|156.85|159.73|156.85|148.99|146.11|0
1645734900000|2022-02-24 20:35:00|160.02|157.14|161.67|158.79|163.98|161.1|158.68|155.8|0
1645735200000|2022-02-24 20:40:00|162.11|159.23|159.01|156.13|162.55|159.67|158.68|155.8|0
1645735500000|2022-02-24 20:45:00|158.87|155.99|159.25|156.37|161.57|158.69|158.49|155.61|0
1645735800000|2022-02-24 20:50:00|160.31|157.43|168|165.12|168.85|165.97|160.31|157.43|0
1645736100000|2022-02-24 20:55:00|168.35|165.47|166.36|163.48|169.42|166.54|164|161.12|0
1645736400000|2022-02-24 21:00:00|166.07|163.19|164|161.12|168.05|165.17|162.64|159.76|0
1645736700000|2022-02-24 21:05:00|163.81|160.93|164.83|161.95|165.1|162.22|163.1|160.22|0
1645737000000|2022-02-24 21:10:00|165.03|162.15|162.35|159.47|165.42|162.54|161.92|159.04|0
1645737300000|2022-02-24 21:15:00|162.98|159.62|163.12|159.76|163.8|160.44|162.54|159.18|0
1645737600000|2022-02-24 21:20:00|163.22|159.86|162.73|159.37|163.36|160|161.53|158.17|0
1645737900000|2022-02-24 21:25:00|162.54|159.18|162.68|159.32|163.12|159.76|162.35|158.99|0
1645738200000|2022-02-24 21:30:00|162.78|159.42|162.29|158.93|162.93|159.57|161.96|158.6|0
1645738500000|2022-02-24 21:35:00|162.39|159.03|162.05|158.69|162.73|159.37|162.05|158.69|0
1645738800000|2022-02-24 21:40:00|161.95|158.59|162.73|159.37|163.11|159.75|161.86|158.5|0
1645739100000|2022-02-24 21:45:00|162.97|159.61|165.69|162.33|165.74|162.38|162.92|159.56|0
1645739400000|2022-02-24 21:50:00|165.55|162.19|167.51|164.15|167.75|164.39|165.25|161.89|0
1645739700000|2022-02-24 21:55:00|167.8|164.44|163.74|160.38|168.15|164.79|163.69|160.33|0
1645740000000|2022-02-24 22:00:00|164.05|160.69|164.36|161|164.38|161.02|164|160.64|0
1645740300000|2022-02-24 22:05:00|164.37|161.01|164.35|160.99|164.42|161.06|164.27|160.91|0
1645740600000|2022-02-24 22:10:00|164.37|161.01|164.73|161.37|164.89|161.53|164.33|160.97|0
1645740900000|2022-02-24 22:15:00|164.78|161.42|164.8|161.44|164.8|161.44|164.62|161.26|0
1645741200000|2022-02-24 22:20:00|164.82|161.46|164.76|161.4|164.91|161.55|164.69|161.33|0
1645741500000|2022-02-24 22:25:00|164.7|161.34|164.69|161.33|164.7|161.34|164.69|161.33|0
1645741800000|2022-02-24 22:30:00|164.68|161.32|164.74|161.38|164.74|161.38|164.55|161.19|0
1645742100000|2022-02-24 22:35:00|164.7|161.34|164.7|161.34|164.99|161.63|164.36|161|0
1645742400000|2022-02-24 22:40:00|164.61|161.25|164.61|161.25|164.91|161.55|164.61|161.25|0
1645742700000|2022-02-24 22:45:00|164.68|161.32|164.39|161.03|164.69|161.33|164.39|161.03|0
1645743000000|2022-02-24 22:50:00|164.43|161.07|164.12|160.76|164.43|161.07|164.12|160.76|0
1645743300000|2022-02-24 22:55:00|164.05|160.69|164.19|160.83|164.39|161.03|163.98|160.62|0
1645743600000|2022-02-24 23:00:00|162.74|159.38|162.31|158.95|163.71|160.35|160.91|157.55|0
1645743900000|2022-02-24 23:05:00|162.35|158.99|162.54|159.18|163.76|160.4|162.16|158.8|0
1645744200000|2022-02-24 23:10:00|162.4|159.04|162.83|159.47|163.17|159.81|161.67|158.31|0
1645744500000|2022-02-24 23:15:00|162.64|159.28|161.53|158.17|162.88|159.52|161|157.64|0
1645744800000|2022-02-24 23:20:00|161.33|157.97|161.96|158.6|162.05|158.69|159.84|156.48|0
1645745100000|2022-02-24 23:25:00|161.76|158.4|160.08|156.72|161.76|158.4|159.32|155.96|0
1645745400000|2022-02-24 23:30:00|159.8|156.44|157.89|154.53|160.13|156.77|157.89|154.53|0
1645745700000|2022-02-24 23:35:00|158.12|154.76|159.7|156.34|159.79|156.43|158.12|154.76|0
1645746000000|2022-02-24 23:40:00|159.79|156.43|159.5|156.14|159.84|156.48|158.93|155.57|0
1645746300000|2022-02-24 23:45:00|159.69|156.33|160.36|157|160.5|157.14|158.93|155.57|0
1645746600000|2022-02-24 23:50:00|160.22|156.86|160.94|157.58|161.37|158.01|160.07|156.71|0
1645746900000|2022-02-24 23:55:00|161.03|157.67|160.55|157.19|161.13|157.77|160.17|156.81|0
1645747200000|2022-02-25 00:00:00|160.5|157.14|163.25|159.89|163.25|159.89|160.5|157.14|0
1645747500000|2022-02-25 00:05:00|163.35|159.99|163.56|160.2|163.86|160.5|162.18|158.82|0
1645747800000|2022-02-25 00:10:00|163.47|160.11|162.98|159.62|163.47|160.11|161.54|158.18|0
1645748100000|2022-02-25 00:15:00|162.79|159.43|163.7|160.34|163.95|160.59|162.5|159.14|0
1645748400000|2022-02-25 00:20:00|163.85|160.49|166.88|163.52|166.98|163.62|163.85|160.49|0
1645748700000|2022-02-25 00:25:00|166.98|163.62|166.38|163.02|167.86|164.5|166.38|163.02|0
1645749000000|2022-02-25 00:30:00|166.43|163.07|166.87|163.51|167.37|164.01|166.04|162.68|0
1645749300000|2022-02-25 00:35:00|166.77|163.41|166.28|162.92|166.87|163.51|165.89|162.53|0
1645749600000|2022-02-25 00:40:00|166.13|162.77|166.62|163.26|166.97|163.61|166.08|162.72|0
1645749900000|2022-02-25 00:45:00|166.57|163.21|166.28|162.92|166.77|163.41|166.08|162.72|0
1645750200000|2022-02-25 00:50:00|166.18|162.82|160.84|157.48|166.28|162.92|160.27|156.91|0
1645750500000|2022-02-25 00:55:00|160.75|157.39|161.52|158.16|162.53|159.17|160.51|157.15|0
1645750800000|2022-02-25 01:00:00|162.09|158.73|160.74|157.38|162.09|158.73|160.17|156.81|0
1645751100000|2022-02-25 01:05:00|160.55|157.19|163.49|160.13|163.73|160.37|160.55|157.19|0
1645751400000|2022-02-25 01:10:00|163.68|160.32|163.15|159.79|163.73|160.37|161.99|158.63|0
1645751700000|2022-02-25 01:15:00|162.96|159.6|163.83|160.47|163.93|160.57|162.57|159.21|0
1645752000000|2022-02-25 01:20:00|163.92|160.56|163.24|159.88|165.09|161.73|163.15|159.79|0
1645752300000|2022-02-25 01:25:00|163.15|159.79|162.56|159.2|163.68|160.32|161.79|158.43|0
1645752600000|2022-02-25 01:30:00|162.66|159.3|163.63|160.27|164.11|160.75|162.56|159.2|0
1645752900000|2022-02-25 01:35:00|163.92|160.56|161.79|158.43|163.92|160.56|161.79|158.43|0
1645753200000|2022-02-25 01:40:00|161.5|158.14|160.12|156.76|161.88|158.52|160.12|156.76|0
1645753500000|2022-02-25 01:45:00|159.07|155.71|158.4|155.04|160.12|156.76|157.59|154.23|0
1645753800000|2022-02-25 01:50:00|158.35|154.99|159.07|155.71|159.35|155.99|158.02|154.66|0
1645754100000|2022-02-25 01:55:00|159.26|155.9|160.98|157.62|161.12|157.76|158.44|155.08|0
1645754400000|2022-02-25 02:00:00|160.83|157.47|160.4|157.04|161.17|157.81|160.11|156.75|0
1645754700000|2022-02-25 02:05:00|160.3|156.94|160.11|156.75|161.65|158.29|160.02|156.66|0
1645755000000|2022-02-25 02:10:00|160.06|156.7|160.44|157.08|160.78|157.42|158.96|155.6|0
1645755300000|2022-02-25 02:15:00|160.4|157.04|161.16|157.8|161.45|158.09|159.82|156.46|0
1645755600000|2022-02-25 02:20:00|161.26|157.9|159.05|155.69|161.36|158|158.48|155.12|0
1645755900000|2022-02-25 02:25:00|158.96|155.6|158.96|155.6|158.96|155.6|156.87|153.51|0
1645756200000|2022-02-25 02:30:00|159.05|155.69|159.24|155.88|159.24|155.88|158.19|154.83|0
1645756500000|2022-02-25 02:35:00|159.43|156.07|157.72|154.36|159.48|156.12|157.34|153.98|0
1645756800000|2022-02-25 02:40:00|157.62|154.26|157.14|153.78|158.09|154.73|156.86|153.5|0
1645757100000|2022-02-25 02:45:00|157.24|153.88|158.66|155.3|158.85|155.49|157.05|153.69|0
1645757400000|2022-02-25 02:50:00|158.76|155.4|158.42|155.06|158.95|155.59|158.18|154.82|0
1645757700000|2022-02-25 02:55:00|158.47|155.11|158.94|155.58|158.99|155.63|158.18|154.82|0
1645758000000|2022-02-25 03:00:00|158.66|155.3|159.32|155.96|160.23|156.87|158.47|155.11|0
1645758300000|2022-02-25 03:05:00|159.23|155.87|158.56|155.2|159.7|156.34|158.37|155.01|0
1645758600000|2022-02-25 03:10:00|158.51|155.15|157.8|154.44|158.56|155.2|157.51|154.15|0
1645758900000|2022-02-25 03:15:00|157.84|154.48|158.08|154.72|158.65|155.29|157.84|154.48|0
1645759200000|2022-02-25 03:20:00|158.22|154.86|158.84|155.48|158.88|155.52|156.89|153.53|0
1645759500000|2022-02-25 03:25:00|158.74|155.38|158.64|155.28|159.98|156.62|158.27|154.91|0
1645759800000|2022-02-25 03:30:00|158.45|155.09|157.45|154.09|158.55|155.19|156.84|153.48|0
1645760100000|2022-02-25 03:35:00|157.41|154.05|157.79|154.43|158.55|155.19|156.75|153.39|0
1645760400000|2022-02-25 03:40:00|157.69|154.33|157.31|153.95|158.26|154.9|156.74|153.38|0
1645760700000|2022-02-25 03:45:00|157.21|153.85|158.45|155.09|158.73|155.37|157.21|153.85|0
1645761000000|2022-02-25 03:50:00|158.49|155.13|160.93|157.57|160.93|157.57|158.16|154.8|0
1645761300000|2022-02-25 03:55:00|160.69|157.33|162.47|159.11|163.44|160.08|160.35|156.99|0
1645761600000|2022-02-25 04:00:00|162.42|159.06|162.76|159.4|162.86|159.5|161.6|158.24|0
1645761900000|2022-02-25 04:05:00|162.81|159.45|164.12|160.76|164.8|161.44|162.47|159.11|0
1645762200000|2022-02-25 04:10:00|164.07|160.71|164.46|161.1|165.24|161.88|162.61|159.25|0
1645762500000|2022-02-25 04:15:00|164.55|161.19|162.51|159.15|164.55|161.19|162.42|159.06|0
1645762800000|2022-02-25 04:20:00|162.42|159.06|162.12|158.76|163.19|159.83|162.12|158.76|0
1645763100000|2022-02-25 04:25:00|162.22|158.86|163.72|160.36|164.35|160.99|162.12|158.76|0
1645763400000|2022-02-25 04:30:00|163.67|160.31|162.12|158.76|163.87|160.51|161.97|158.61|0
1645763700000|2022-02-25 04:35:00|162.22|158.86|161.39|158.03|162.31|158.95|161.15|157.79|0
1645764000000|2022-02-25 04:40:00|161.3|157.94|160.58|157.22|161.35|157.99|160|156.64|0
1645764300000|2022-02-25 04:45:00|160.62|157.26|161|157.64|161.15|157.79|160.38|157.02|0
1645764600000|2022-02-25 04:50:00|161.05|157.69|160.86|157.5|161.05|157.69|160.23|156.87|0
1645764900000|2022-02-25 04:55:00|161.44|158.08|161.24|157.88|161.63|158.27|160.86|157.5|0
1645765200000|2022-02-25 05:00:00|161.15|157.79|160.85|157.49|161.53|158.17|160.47|157.11|0
1645765500000|2022-02-25 05:05:00|160.66|157.3|160.04|156.68|161.05|157.69|159.51|156.15|0
1645765800000|2022-02-25 05:10:00|160.18|156.82|159.56|156.2|160.47|157.11|159.41|156.05|0
1645766100000|2022-02-25 05:15:00|159.41|156.05|159.55|156.19|160.08|156.72|159.27|155.91|0
1645766400000|2022-02-25 05:20:00|159.46|156.1|159.22|155.86|159.6|156.24|158.08|154.72|0
1645766700000|2022-02-25 05:25:00|159.12|155.76|158.45|155.09|159.84|156.48|157.98|154.62|0
1645767000000|2022-02-25 05:30:00|158.64|155.28|159.45|156.09|159.69|156.33|158.31|154.95|0
1645767300000|2022-02-25 05:35:00|159.41|156.05|160.36|157|161.03|157.67|159.36|156|0
1645767600000|2022-02-25 05:40:00|160.26|156.9|159.54|156.18|160.74|157.38|159.02|155.66|0
1645767900000|2022-02-25 05:45:00|159.59|156.23|160.59|157.23|160.84|157.48|159.54|156.18|0
1645768200000|2022-02-25 05:50:00|160.74|157.38|159.06|155.7|160.74|157.38|158.97|155.61|0
1645768500000|2022-02-25 05:55:00|158.73|155.37|158.77|155.41|159.54|156.18|158.44|155.08|0
1645768800000|2022-02-25 06:00:00|158.82|155.46|160.35|156.99|160.45|157.09|157.73|154.37|0
1645769100000|2022-02-25 06:05:00|159.97|156.61|159.87|156.51|160.06|156.7|158.82|155.46|0
1645769400000|2022-02-25 06:10:00|159.96|156.6|160.39|157.03|160.54|157.18|159.87|156.51|0
1645769700000|2022-02-25 06:15:00|160.2|156.84|160.97|157.61|161.21|157.85|159.96|156.6|0
1645770000000|2022-02-25 06:20:00|160.92|157.56|160.73|157.37|160.92|157.56|160.15|156.79|0
1645770300000|2022-02-25 06:25:00|160.63|157.27|160.29|156.93|160.82|157.46|159.96|156.6|0
1645770600000|2022-02-25 06:30:00|160.34|156.98|159.76|156.4|160.44|157.08|158.81|155.45|0
1645770900000|2022-02-25 06:35:00|159.71|156.35|159.95|156.59|160.19|156.83|158.81|155.45|0
1645771200000|2022-02-25 06:40:00|160.05|156.69|159.66|156.3|160.43|157.07|135.53|132.17|0
1645771500000|2022-02-25 06:45:00|159.52|156.16|159.32|155.96|159.71|156.35|158.71|155.35|0
1645771800000|2022-02-25 06:50:00|159.13|155.77|159.28|155.92|159.51|156.15|158.8|155.44|0
1645772100000|2022-02-25 06:55:00|159.37|156.01|159.37|156.01|159.85|156.49|158.61|155.25|0
1645772400000|2022-02-25 07:00:00|159.32|155.96|158.94|155.58|161.48|158.12|158.27|154.91|0
1645772700000|2022-02-25 07:05:00|158.75|155.39|157.6|154.24|158.8|155.44|157.18|153.82|0
1645773000000|2022-02-25 07:10:00|157.51|154.15|157.79|154.43|158.7|155.34|156.89|153.53|0
1645773300000|2022-02-25 07:15:00|157.84|154.48|158.09|154.73|158.32|154.96|153.83|150.47|0
1645773600000|2022-02-25 07:20:00|158.13|154.77|159.45|156.09|160.15|156.79|157.33|153.97|0
1645773900000|2022-02-25 07:25:00|159.35|155.99|160.4|157.04|160.4|157.04|158.78|155.42|0
1645774200000|2022-02-25 07:30:00|160.16|156.8|161.11|157.75|161.11|157.75|159.35|155.99|0
1645774500000|2022-02-25 07:35:00|160.97|157.61|160.63|157.27|162.03|158.67|160.59|157.23|0
1645774800000|2022-02-25 07:40:00|160.78|157.42|159.58|156.22|160.78|157.42|159.3|155.94|0
1645775100000|2022-02-25 07:45:00|159.63|156.27|159.25|155.89|159.72|156.36|158.39|155.03|0
1645775400000|2022-02-25 07:50:00|158.96|155.6|156.41|153.05|159.48|156.12|156.41|153.05|0
1645775700000|2022-02-25 07:55:00|156.22|152.86|158.43|155.07|158.67|155.31|155|151.64|0
1645776000000|2022-02-25 08:00:00|157.91|154.55|157.01|153.65|158.1|154.74|155.93|152.57|0
1645776300000|2022-02-25 08:05:00|156.63|154.13|154.94|152.06|156.77|154.13|153.54|150.66|0
1645776600000|2022-02-25 08:10:00|155.03|152.15|152.79|149.91|155.22|152.34|150.4|147.52|0
1645776900000|2022-02-25 08:15:00|152.7|149.82|152.33|149.45|153.17|150.29|149.94|147.06|0
1645777200000|2022-02-25 08:20:00|152.74|149.86|151.77|148.89|152.79|149.91|150.58|147.7|0
1645777500000|2022-02-25 08:25:00|151.68|148.8|150.57|147.69|152.79|149.91|150.11|147.23|0
1645777800000|2022-02-25 08:30:00|150.76|147.88|153.06|150.18|153.9|151.02|150.76|147.88|0
1645778100000|2022-02-25 08:35:00|153.16|150.28|150.02|147.14|153.53|150.65|148.47|145.59|0
1645778400000|2022-02-25 08:40:00|150.48|147.6|150.57|147.69|151.26|148.38|146.71|143.83|0
1645778700000|2022-02-25 08:45:00|150.29|147.41|150.89|148.01|151.17|148.29|149.56|146.68|0
1645779000000|2022-02-25 08:50:00|150.75|147.87|151.44|148.56|153.2|150.32|150.24|147.36|0
1645779300000|2022-02-25 08:55:00|151.39|148.51|150.7|147.82|152|149.12|149.6|146.72|0
1645779600000|2022-02-25 09:00:00|151.02|148.14|150.74|147.86|152.55|149.67|150.06|147.18|0
1645779900000|2022-02-25 09:05:00|150.79|147.91|149.64|146.76|151.57|148.69|149.32|146.44|0
1645780200000|2022-02-25 09:10:00|149.69|146.81|149.91|147.03|150.14|147.26|148.81|145.93|0
1645780500000|2022-02-25 09:15:00|149.82|146.94|151.06|148.18|152.08|149.2|149.68|146.8|0
1645780800000|2022-02-25 09:20:00|151.15|148.27|149.59|146.71|151.62|148.74|149.45|146.57|0
1645781100000|2022-02-25 09:25:00|149.63|146.75|149.86|146.98|150.05|147.17|148.63|145.75|0
1645781400000|2022-02-25 09:30:00|149.77|146.89|150.87|147.99|153.28|150.4|148.95|146.07|0
1645781700000|2022-02-25 09:35:00|150.69|147.81|152.44|149.56|152.76|149.88|150.69|147.81|0
1645782000000|2022-02-25 09:40:00|152.25|149.37|152.62|149.74|152.72|149.84|150.78|147.9|0
1645782300000|2022-02-25 09:45:00|152.58|149.7|153.55|150.67|154.58|151.7|152.35|149.47|0
1645782600000|2022-02-25 09:50:00|153.74|150.86|155.05|152.17|155.8|152.92|153.32|150.44|0
1645782900000|2022-02-25 09:55:00|155.14|152.26|156.93|154.05|158.92|156.04|155.14|152.26|0
1645783200000|2022-02-25 10:00:00|156.78|153.9|156.97|154.09|157.31|154.43|155.84|152.96|0
1645783500000|2022-02-25 10:05:00|156.83|153.95|157.87|154.99|159.11|156.23|156.83|153.95|0
1645783800000|2022-02-25 10:10:00|158.06|155.18|158.44|155.56|158.63|155.75|156.45|153.57|0
1645784100000|2022-02-25 10:15:00|158.15|155.27|158.86|155.98|159.43|156.55|158.01|155.13|0
1645784400000|2022-02-25 10:20:00|160.2|157.32|158.85|155.97|163.5|160.62|158.56|155.68|0
1645784700000|2022-02-25 10:25:00|158.94|156.06|157.89|155.01|159.42|156.54|157.41|154.53|0
1645785000000|2022-02-25 10:30:00|158.08|155.2|157.89|155.01|159.42|156.54|157.89|155.01|0
1645785300000|2022-02-25 10:35:00|157.98|155.1|158.79|155.91|159.89|157.01|157.7|154.82|0
1645785600000|2022-02-25 10:40:00|158.74|155.86|157.69|154.81|158.88|156|156.65|153.77|0
1645785900000|2022-02-25 10:45:00|157.64|154.76|156.93|154.05|157.64|154.76|156.27|153.39|0
1645786200000|2022-02-25 10:50:00|157.03|154.15|157.64|154.76|157.88|155|156.55|153.67|0
1645786500000|2022-02-25 10:55:00|157.69|154.81|157.78|154.9|157.78|154.9|156.83|153.95|0
1645786800000|2022-02-25 11:00:00|157.64|154.76|153.44|150.56|157.78|154.9|153.44|150.56|0
1645787100000|2022-02-25 11:05:00|153.35|150.47|154.08|151.2|154.22|151.34|151.12|148.24|0
1645787400000|2022-02-25 11:10:00|153.94|151.06|155.11|152.23|155.29|152.41|153.8|150.92|0
1645787700000|2022-02-25 11:15:00|154.92|152.04|154.59|151.71|154.92|152.04|153.09|150.21|0
1645788000000|2022-02-25 11:20:00|154.73|151.85|156.14|153.26|156.28|153.4|153.79|150.91|0
1645788300000|2022-02-25 11:25:00|155.1|152.22|156.7|153.82|157.12|154.24|154.17|151.29|0
1645788600000|2022-02-25 11:30:00|156.23|153.35|157.36|154.48|157.93|155.05|154.49|151.61|0
1645788900000|2022-02-25 11:35:00|157.41|154.53|160.83|157.95|161.75|158.87|156.26|153.38|0
1645789200000|2022-02-25 11:40:00|160.64|157.76|156.58|153.7|161.02|158.14|155.45|152.57|0
1645789500000|2022-02-25 11:45:00|156.82|153.94|155.64|152.76|161.12|158.24|153.2|150.32|0
1645789800000|2022-02-25 11:50:00|156.02|153.14|155.99|153.11|156.49|153.61|153.25|150.37|0
1645790100000|2022-02-25 11:55:00|155.8|152.92|158.69|155.81|159.88|157|155.8|152.92|0
1645790400000|2022-02-25 12:00:00|158.31|155.43|160.35|157.47|160.59|157.71|157.4|154.52|0
1645790700000|2022-02-25 12:05:00|160.12|157.24|162.66|159.78|162.9|160.02|159.45|156.57|0
1645791000000|2022-02-25 12:10:00|162.61|159.73|161.84|158.96|163.1|160.22|161.26|158.38|0
1645791300000|2022-02-25 12:15:00|161.94|159.06|163.04|160.16|165.23|162.35|161.55|158.67|0
1645791600000|2022-02-25 12:20:00|163.19|160.31|162.21|159.33|164.3|161.42|161.87|158.99|0
1645791900000|2022-02-25 12:25:00|162.31|159.43|162.45|159.57|164.89|162.01|162.16|159.28|0
1645792200000|2022-02-25 12:30:00|162.36|159.48|162.01|159.13|163.32|160.44|161.34|158.46|0
1645792500000|2022-02-25 12:35:00|161.39|158.51|161.58|158.7|161.72|158.84|160.37|157.49|0
1645792800000|2022-02-25 12:40:00|161.62|158.74|161.67|158.79|162.16|159.28|160.61|157.73|0
1645793100000|2022-02-25 12:45:00|161.91|159.03|160.95|158.07|161.91|159.03|160.18|157.3|0
1645793400000|2022-02-25 12:50:00|161|158.12|170.9|168.02|172.85|169.97|160.85|157.97|0
1645793700000|2022-02-25 12:55:00|171.25|168.37|172.85|169.97|174.67|171.79|171.19|168.31|0
1645794000000|2022-02-25 13:00:00|172.6|169.72|169.7|166.82|173.24|170.36|168.86|165.98|0
1645794300000|2022-02-25 13:05:00|169.85|166.97|171.45|168.57|172.65|169.77|169.26|166.38|0
1645794600000|2022-02-25 13:10:00|171.5|168.62|172.8|169.92|172.9|170.02|170.6|167.72|0
1645794900000|2022-02-25 13:15:00|172.75|169.87|174.67|171.79|174.67|171.79|171.35|168.47|0
1645795200000|2022-02-25 13:20:00|174.77|171.89|177.52|174.64|177.73|174.85|174.57|171.69|0
1645795500000|2022-02-25 13:25:00|177.62|174.74|176.34|173.46|177.93|175.05|175.07|172.19|0
1645795800000|2022-02-25 13:30:00|176.24|173.36|179.88|177|180.35|177.47|174.66|171.78|0
1645796100000|2022-02-25 13:35:00|180.09|177.21|181.33|178.45|182.06|179.18|179.37|176.49|0
1645796400000|2022-02-25 13:40:00|181.02|178.14|178.13|175.25|181.64|178.76|177.25|174.37|0
1645796700000|2022-02-25 13:45:00|178.44|175.56|176.9|174.02|179|176.12|176.69|173.81|0
1645797000000|2022-02-25 13:50:00|176.79|173.91|175.37|172.49|177.1|174.22|175.37|172.49|0
1645797300000|2022-02-25 13:55:00|175.41|172.53|176.79|173.91|178.02|175.14|175.26|172.38|0
1645797600000|2022-02-25 14:00:00|176.48|173.6|176.48|173.6|177.45|174.57|175.06|172.18|0
1645797900000|2022-02-25 14:05:00|176.43|173.55|175.26|172.38|177.04|174.16|175.05|172.17|0
1645798200000|2022-02-25 14:10:00|175.05|172.17|173.33|170.45|175.66|172.78|173.03|170.15|0
1645798500000|2022-02-25 14:15:00|173.23|170.35|173.23|170.35|173.88|171|171.12|168.24|0
1645798800000|2022-02-25 14:20:00|173.33|170.45|175.15|172.27|175.66|172.78|172.62|169.74|0
1645799100000|2022-02-25 14:25:00|175.25|172.37|174.59|171.71|175.25|172.37|173.22|170.34|0
1645799400000|2022-02-25 14:30:00|174.23|171.35|179.75|176.87|180.27|177.39|170.46|167.58|0
1645799700000|2022-02-25 14:35:00|179.65|176.77|178.67|175.79|180.89|178.01|176.98|174.1|0
1645800000000|2022-02-25 14:40:00|178|175.12|172.51|169.63|180.63|177.75|172.41|169.53|0
1645800300000|2022-02-25 14:45:00|172.71|169.83|178.56|175.68|179.13|176.25|172.71|169.83|0
1645800600000|2022-02-25 14:50:00|178|175.12|174.32|171.44|179.64|176.76|174.32|171.44|0
1645800900000|2022-02-25 14:55:00|174.83|171.95|169.8|166.92|175.95|173.07|169.5|166.62|0
1645801200000|2022-02-25 15:00:00|170.05|167.17|169.75|166.87|172.1|169.22|167.62|164.74|0
1645801500000|2022-02-25 15:05:00|169.5|166.62|176.86|173.98|177.78|174.9|169.5|166.62|0
1645801800000|2022-02-25 15:10:00|176.76|173.88|175.33|172.45|178.81|175.93|173.76|170.88|0
1645802100000|2022-02-25 15:15:00|175.43|172.55|178.81|175.93|179.11|176.23|172.6|169.72|0
1645802400000|2022-02-25 15:20:00|178.7|175.82|181.18|178.3|182.74|179.86|176.96|174.08|0
1645802700000|2022-02-25 15:25:00|181.08|178.2|183.89|181.01|185.04|182.16|180.25|177.37|0
1645803000000|2022-02-25 15:30:00|184.2|181.32|182.74|179.86|185.04|182.16|181.8|178.92|0
1645803300000|2022-02-25 15:35:00|182.32|179.44|180.76|177.88|183.05|180.17|178.49|175.61|0
1645803600000|2022-02-25 15:40:00|181.07|178.19|186.83|183.95|186.83|183.95|181.07|178.19|0
1645803900000|2022-02-25 15:45:00|186.94|184.06|190.55|187.67|190.77|187.89|186.2|183.32|0
1645804200000|2022-02-25 15:50:00|190.45|187.57|195.52|192.64|199.13|196.25|188.95|186.07|0
1645804500000|2022-02-25 15:55:00|195.62|192.74|194.44|191.56|197.78|194.9|192.83|189.95|0
1645804800000|2022-02-25 16:00:00|194.87|191.99|198.05|195.17|198.27|195.39|191.5|188.62|0
1645805100000|2022-02-25 16:05:00|198|195.12|197.67|194.79|198.21|195.33|194.43|191.55|0
1645805400000|2022-02-25 16:10:00|197.89|195.01|201.38|198.5|202.92|200.04|196.91|194.03|0
1645805700000|2022-02-25 16:15:00|200.94|198.06|203.8|200.92|203.8|200.92|200.06|197.18|0
1645806000000|2022-02-25 16:20:00|204.13|201.25|200.95|198.07|204.24|201.36|198.8|195.92|0
1645806300000|2022-02-25 16:25:00|200.84|197.96|201.81|198.93|201.81|198.93|198.14|195.26|0
1645806600000|2022-02-25 16:30:00|200.54|197.66|199.33|196.45|200.76|197.88|196.54|193.66|0
1645806900000|2022-02-25 16:35:00|199.5|196.62|197.79|194.91|199.99|197.11|195.77|192.89|0
1645807200000|2022-02-25 16:40:00|197.52|194.64|197.41|194.53|199.05|196.17|196.21|193.33|0
1645807500000|2022-02-25 16:45:00|197.63|194.75|200.26|197.38|200.37|197.49|197.63|194.75|0
1645807800000|2022-02-25 16:50:00|200.48|197.6|202.08|199.2|202.47|199.59|199.05|196.17|0
1645808100000|2022-02-25 16:55:00|201.92|199.04|205.2|202.32|205.6|202.72|201.92|199.04|0
1645808400000|2022-02-25 17:00:00|205.26|202.38|203.69|200.81|206.38|203.5|203.69|200.81|0
1645808700000|2022-02-25 17:05:00|204.03|201.15|201.52|198.64|204.03|201.15|201.47|198.59|0
1645809000000|2022-02-25 17:10:00|201.69|198.81|200.25|197.37|203.36|200.48|200.25|197.37|0
1645809300000|2022-02-25 17:15:00|200.36|197.48|202.8|199.92|203.02|200.14|199.92|197.04|0
1645809600000|2022-02-25 17:20:00|202.74|199.86|203.57|200.69|203.57|200.69|201.02|198.14|0
1645809900000|2022-02-25 17:25:00|203.46|200.58|206.53|203.65|206.75|203.87|202.85|199.97|0
1645810200000|2022-02-25 17:30:00|206.64|203.76|208.43|205.55|208.89|206.01|206.64|203.76|0
1645810500000|2022-02-25 17:35:00|208.66|205.78|207.64|204.76|209|206.12|206.86|203.98|0
1645810800000|2022-02-25 17:40:00|207.76|204.88|208.77|205.89|209|206.12|207.53|204.65|0
1645811100000|2022-02-25 17:45:00|208.88|206|206.74|203.86|208.99|206.11|206.63|203.75|0
1645811400000|2022-02-25 17:50:00|206.68|203.8|203.11|200.23|206.68|203.8|203.06|200.18|0
1645811700000|2022-02-25 17:55:00|203.06|200.18|203.05|200.17|204.05|201.17|200.95|198.07|0
1645812000000|2022-02-25 18:00:00|202.83|199.95|204.11|201.23|205.5|202.62|202.06|199.18|0
1645812300000|2022-02-25 18:05:00|203.94|201.06|201.5|198.62|203.94|201.06|201.17|198.29|0
1645812600000|2022-02-25 18:10:00|201.61|198.73|201.61|198.73|201.94|199.06|198.75|195.87|0
1645812900000|2022-02-25 18:15:00|201.77|198.89|204.49|201.61|204.6|201.72|200.39|197.51|0
1645813200000|2022-02-25 18:20:00|204.71|201.83|204.27|201.39|204.71|201.83|202.6|199.72|0
1645813500000|2022-02-25 18:25:00|204.21|201.33|206.05|203.17|207.29|204.41|204.21|201.33|0
1645813800000|2022-02-25 18:30:00|206.27|203.39|207.62|204.74|208.52|205.64|206.16|203.28|0
1645814100000|2022-02-25 18:35:00|207.67|204.79|206.94|204.06|207.73|204.85|204.48|201.6|0
1645814400000|2022-02-25 18:40:00|207|204.12|210.67|207.79|210.89|208.01|207|204.12|0
1645814700000|2022-02-25 18:45:00|210.55|207.67|210.66|207.78|211.23|208.35|208.97|206.09|0
1645815000000|2022-02-25 18:50:00|210.55|207.67|209.3|206.42|211.12|208.24|209.3|206.42|0
1645815300000|2022-02-25 18:55:00|208.74|205.86|206.26|203.38|208.74|205.86|204.59|201.71|0
1645815600000|2022-02-25 19:00:00|206.6|203.72|208.62|205.74|209.75|206.87|203.58|200.7|0
1645815900000|2022-02-25 19:05:00|208.06|205.18|204.97|202.09|208.39|205.51|204.8|201.92|0
1645816200000|2022-02-25 19:10:00|205.19|202.31|204.58|201.7|206.03|203.15|202.58|199.7|0
1645816500000|2022-02-25 19:15:00|204.85|201.97|205.24|202.36|206.03|203.15|204.8|201.92|0
1645816800000|2022-02-25 19:20:00|205.02|202.14|209.57|206.69|209.57|206.69|204.58|201.7|0
1645817100000|2022-02-25 19:25:00|209.4|206.52|208.38|205.5|209.74|206.86|207.82|204.94|0
1645817400000|2022-02-25 19:30:00|209.06|206.18|204.23|201.35|210.53|207.65|203.46|200.58|0
1645817700000|2022-02-25 19:35:00|204.46|201.58|204.9|202.02|206.81|203.93|204.35|201.47|0
1645818000000|2022-02-25 19:40:00|205.01|202.13|205.79|202.91|206.58|203.7|202.9|200.02|0
1645818300000|2022-02-25 19:45:00|205.57|202.69|203.78|200.9|206.35|203.47|203.78|200.9|0
1645818600000|2022-02-25 19:50:00|203.45|200.57|201.89|199.01|204.12|201.24|199.36|196.48|0
1645818900000|2022-02-25 19:55:00|202.23|199.35|203.89|201.01|206.23|203.35|201.67|198.79|0
1645819200000|2022-02-25 20:00:00|203.61|200.73|201.01|198.13|203.67|200.79|199.91|197.03|0
1645819500000|2022-02-25 20:05:00|201.34|198.46|202.77|199.89|203.33|200.45|200.62|197.74|0
1645819800000|2022-02-25 20:10:00|202.66|199.78|204.72|201.84|204.72|201.84|200.45|197.57|0
1645820100000|2022-02-25 20:15:00|204.61|201.73|207.29|204.41|207.85|204.97|204.28|201.4|0
1645820400000|2022-02-25 20:20:00|207.51|204.63|210.1|207.22|211.34|208.46|206.5|203.62|0
1645820700000|2022-02-25 20:25:00|209.99|207.11|209.55|206.67|210.9|208.02|208.41|205.53|0
1645821000000|2022-02-25 20:30:00|210.11|207.23|209.1|206.22|212.37|209.49|209.1|206.22|0
1645821300000|2022-02-25 20:35:00|208.82|205.94|210.05|207.17|210.22|207.34|206.75|203.87|0
1645821600000|2022-02-25 20:40:00|210|207.12|211.12|208.24|213.05|210.17|208.31|205.43|0
1645821900000|2022-02-25 20:45:00|210.45|207.57|210.67|207.79|213.27|210.39|209.88|207|0
1645822200000|2022-02-25 20:50:00|210.27|207.39|213.04|210.16|214.87|211.99|210.27|207.39|0
1645822500000|2022-02-25 20:55:00|212.59|209.71|212.01|209.13|214.64|211.76|209.91|207.03|0
1645822800000|2022-02-25 21:00:00|212.58|209.7|211.44|208.56|213.49|210.61|211.44|208.56|0
1645823100000|2022-02-25 21:05:00|211.55|208.67|212.46|209.58|212.91|210.03|211.21|208.33|0
1645823400000|2022-02-25 21:10:00|212.34|209.46|211.66|208.78|213.25|210.37|211.66|208.78|0
1646035500000|2022-02-28 08:05:00|189.74|186.38|187.56|184.68|189.82|186.94|187.56|184.68|0
1646035800000|2022-02-28 08:10:00|187.45|184.57|184.95|182.07|189.66|186.78|183.97|181.09|0
1646036100000|2022-02-28 08:15:00|185.16|182.28|185.26|182.38|187.61|184.73|185.16|182.28|0
1646036400000|2022-02-28 08:20:00|185.36|182.48|183.7|180.82|186.82|183.94|183.5|180.62|0
1646036700000|2022-02-28 08:25:00|183.81|180.93|185.41|182.53|185.46|182.58|183.6|180.72|0
1646037000000|2022-02-28 08:30:00|185.36|182.48|182.98|180.1|185.57|182.69|182.82|179.94|0
1646037300000|2022-02-28 08:35:00|182.72|179.84|181.75|178.87|183.8|180.92|180.82|177.94|0
1646037600000|2022-02-28 08:40:00|181.9|179.02|180.47|177.59|182.87|179.99|179.3|176.42|0
1646037900000|2022-02-28 08:45:00|180.16|177.28|180.82|177.94|181.54|178.66|179.2|176.32|0
1646038200000|2022-02-28 08:50:00|180.77|177.89|181.89|179.01|182.1|179.22|180.41|177.53|0
1646038500000|2022-02-28 08:55:00|181.84|178.96|182.3|179.42|182.81|179.93|181.28|178.4|0
1646038800000|2022-02-28 09:00:00|182.5|179.62|185.6|182.72|186.22|183.34|181.89|179.01|0
1646039100000|2022-02-28 09:05:00|185.65|182.77|191.15|188.27|191.42|188.54|185.65|182.77|0
1646039400000|2022-02-28 09:10:00|191.21|188.33|189.67|186.79|192.06|189.18|189.25|186.37|0
1646039700000|2022-02-28 09:15:00|189.78|186.9|189.35|186.47|189.78|186.9|187.94|185.06|0
1646040000000|2022-02-28 09:20:00|189.2|186.32|186.01|183.13|189.98|187.1|185.6|182.72|0
1646040300000|2022-02-28 09:25:00|185.96|183.08|184.87|181.99|186.58|183.7|183.94|181.06|0
1646040600000|2022-02-28 09:30:00|184.82|181.94|184.76|181.88|185.13|182.25|183.12|180.24|0
1646040900000|2022-02-28 09:35:00|184.97|182.09|185.23|182.35|185.44|182.56|183.22|180.34|0
1646041200000|2022-02-28 09:40:00|185.18|182.3|187.67|184.79|187.83|184.95|184.55|181.67|0
1646041500000|2022-02-28 09:45:00|187.62|184.74|187.98|185.1|188.87|185.99|187.3|184.42|0
1646041800000|2022-02-28 09:50:00|187.87|184.99|188.45|185.57|190.07|187.19|186.88|184|0
1646042100000|2022-02-28 09:55:00|188.6|185.72|187.97|185.09|189.71|186.83|186.93|184.05|0
1646042400000|2022-02-28 10:00:00|187.71|184.83|188.44|185.56|189.75|186.87|187.56|184.68|0
1646042700000|2022-02-28 10:05:00|187.94|185.06|188.23|185.35|190.48|187.6|187.21|184.33|0
1646043000000|2022-02-28 10:10:00|188.13|185.25|188.13|185.25|188.39|185.51|186.88|184|0
1646043300000|2022-02-28 10:15:00|188.02|185.14|187.92|185.04|188.91|186.03|187.66|184.78|0
1646043600000|2022-02-28 10:20:00|188.38|185.5|189.43|186.55|189.64|186.76|187.45|184.57|0
1646043900000|2022-02-28 10:25:00|189.53|186.65|186.77|183.89|189.53|186.65|186.51|183.63|0
1646044200000|2022-02-28 10:30:00|186.72|183.84|188.17|185.29|188.27|185.39|184.85|181.97|0
1646044500000|2022-02-28 10:35:00|188.06|185.18|190.32|187.44|190.32|187.44|186.85|183.97|0
1646044800000|2022-02-28 10:40:00|190.27|187.39|191.58|188.7|191.84|188.96|189.44|186.56|0
1646045100000|2022-02-28 10:45:00|191.74|188.86|193.75|190.87|195.06|192.18|191.47|188.59|0
1646045400000|2022-02-28 10:50:00|194.01|191.13|194.17|191.29|194.17|191.29|193.17|190.29|0
1646045700000|2022-02-28 10:55:00|194.12|191.24|194.64|191.76|195.07|192.19|192.53|189.65|0
1646046000000|2022-02-28 11:00:00|194.81|191.93|195.39|192.51|198.87|195.99|194.33|191.45|0
1646046300000|2022-02-28 11:05:00|195.6|192.72|195.28|192.4|196.13|193.25|194.54|191.66|0
1646046600000|2022-02-28 11:10:00|194.32|191.44|194.37|191.49|196.93|194.05|194.27|191.39|0
1646046900000|2022-02-28 11:15:00|194.48|191.6|191.84|188.96|194.48|191.6|191.84|188.96|0
1646047200000|2022-02-28 11:20:00|191.94|189.06|193.36|190.48|193.47|190.59|191.78|188.9|0
1646047500000|2022-02-28 11:25:00|193.26|190.38|191.88|189|193.84|190.96|191.31|188.43|0
1646047800000|2022-02-28 11:30:00|191.78|188.9|192.25|189.37|192.51|189.63|191.36|188.48|0
1646048100000|2022-02-28 11:35:00|192.09|189.21|193.3|190.42|194.2|191.32|191.25|188.37|0
1646048400000|2022-02-28 11:40:00|193.25|190.37|191.98|189.1|193.57|190.69|191.51|188.63|0
1646048700000|2022-02-28 11:45:00|191.88|189|191.35|188.47|192.61|189.73|190.77|187.89|0
1646049000000|2022-02-28 11:50:00|191.45|188.57|191.4|188.52|192.45|189.57|190.35|187.47|0
1646049300000|2022-02-28 11:55:00|191.45|188.57|192.82|189.94|194.51|191.63|191.19|188.31|0
1646049600000|2022-02-28 12:00:00|192.71|189.83|193.19|190.31|194.88|192|192.61|189.73|0
1646049900000|2022-02-28 12:05:00|193.24|190.36|194.51|191.63|194.93|192.05|193.13|190.25|0
1646050200000|2022-02-28 12:10:00|194.56|191.68|196.96|194.08|197.33|194.45|193.66|190.78|0
1646050500000|2022-02-28 12:15:00|196.8|193.92|198.19|195.31|198.24|195.36|195.46|192.58|0
1646050800000|2022-02-28 12:20:00|198.3|195.42|202.51|199.63|203.06|200.18|198.02|195.14|0
1646051100000|2022-02-28 12:25:00|202.45|199.57|198.86|195.98|205.86|202.98|197.71|194.83|0
1646051400000|2022-02-28 12:30:00|198.65|195.77|200.01|197.13|201.48|198.6|198.43|195.55|0
1646051700000|2022-02-28 12:35:00|199.85|196.97|199.52|196.64|200.5|197.62|198.5|195.62|0
1646052000000|2022-02-28 12:40:00|199.47|196.59|199.94|197.06|202.25|199.37|198.64|195.76|0
1646052300000|2022-02-28 12:45:00|200.04|197.16|200.85|197.97|201.29|198.41|198.69|195.81|0
1646052600000|2022-02-28 12:50:00|200.74|197.86|202.26|199.38|202.26|199.38|200.31|197.43|0
1646052900000|2022-02-28 12:55:00|202.43|199.55|195.63|192.75|202.43|199.55|193.56|190.68|0
1646053200000|2022-02-28 13:00:00|195.37|192.49|194.51|191.63|196.11|193.23|191.63|188.75|0
1646053500000|2022-02-28 13:05:00|194.35|191.47|194.61|191.73|195.25|192.37|193.45|190.57|0
1646053800000|2022-02-28 13:10:00|195.2|192.32|193.34|190.46|195.84|192.96|193.34|190.46|0
1646054100000|2022-02-28 13:15:00|193.39|190.51|194.24|191.36|194.77|191.89|193.07|190.19|0
1646054400000|2022-02-28 13:20:00|194.13|191.25|194.29|191.41|194.71|191.83|193.12|190.24|0
1646054700000|2022-02-28 13:25:00|194.08|191.2|195.19|192.31|195.3|192.42|193.54|190.66|0
1646055000000|2022-02-28 13:30:00|195.35|192.47|191.79|188.91|196.79|193.91|191.11|188.23|0
1646055300000|2022-02-28 13:35:00|191.74|188.86|189.8|186.92|192.06|189.18|189.8|186.92|0
1646055600000|2022-02-28 13:40:00|189.64|186.76|188.8|185.92|190.79|187.91|187.86|184.98|0
1646055900000|2022-02-28 13:45:00|189.22|186.34|191.63|188.75|191.63|188.75|188.96|186.08|0
1646056200000|2022-02-28 13:50:00|191.53|188.65|192.68|189.8|195.23|192.35|191.42|188.54|0
1646056500000|2022-02-28 13:55:00|192.79|189.91|191.42|188.54|193|190.12|191.1|188.22|0
1646056800000|2022-02-28 14:00:00|191.21|188.33|193.95|191.07|194.38|191.5|190.15|187.27|0
1646057100000|2022-02-28 14:05:00|194|191.12|195.01|192.13|195.01|192.13|193.53|190.65|0
1646057400000|2022-02-28 14:10:00|195.23|192.35|195.22|192.34|195.86|192.98|193.63|190.75|0
1646057700000|2022-02-28 14:15:00|195.54|192.66|195.59|192.71|197.25|194.37|195.22|192.34|0
1646058000000|2022-02-28 14:20:00|195.65|192.77|194.15|191.27|196.18|193.3|194.15|191.27|0
1646058300000|2022-02-28 14:25:00|194.05|191.17|194.47|191.59|196.29|193.41|194.05|191.17|0
1646058600000|2022-02-28 14:30:00|194.26|191.38|196.71|193.83|199.29|196.41|193.62|190.74|0
1646058900000|2022-02-28 14:35:00|196.82|193.94|201.02|198.14|203.14|200.26|196.82|193.94|0
1646059200000|2022-02-28 14:40:00|200.59|197.71|198.55|195.67|200.59|197.71|195.17|192.29|0
1646059500000|2022-02-28 14:45:00|198.17|195.29|199.14|196.26|201.58|198.7|196.45|193.57|0
1646059800000|2022-02-28 14:50:00|198.92|196.04|200.77|197.89|203.17|200.29|197.95|195.07|0
1646060100000|2022-02-28 14:55:00|200.55|197.67|202.4|199.52|203.38|200.5|199.35|196.47|0
1646060400000|2022-02-28 15:00:00|202.83|199.95|198.09|195.21|203.93|201.05|197.87|194.99|0
1646060700000|2022-02-28 15:05:00|198.41|195.53|197.01|194.13|200.04|197.16|195.4|192.52|0
1646061000000|2022-02-28 15:10:00|196.8|193.92|194.76|191.88|198.09|195.21|193.91|191.03|0
1646061300000|2022-02-28 15:15:00|194.49|191.61|193.05|190.17|195.34|192.46|192.1|189.22|0
1646061600000|2022-02-28 15:20:00|193.26|190.38|195.89|193.01|198.33|195.45|193.05|190.17|0
1646061900000|2022-02-28 15:25:00|196.22|193.34|194.97|192.09|198.8|195.92|194.34|191.46|0
1646062200000|2022-02-28 15:30:00|194.76|191.88|197.55|194.67|200.59|197.71|194.76|191.88|0
1646062500000|2022-02-28 15:35:00|197.5|194.62|203.33|200.45|203.88|201|197.44|194.56|0
1646062800000|2022-02-28 15:40:00|203.55|200.67|206.7|203.82|207.4|204.52|203.01|200.13|0
1646063100000|2022-02-28 15:45:00|206.53|203.65|204.59|201.71|207.7|204.82|204.37|201.49|0
1646063400000|2022-02-28 15:50:00|204.53|201.65|205.08|202.2|207.25|204.37|203.6|200.72|0
1646063700000|2022-02-28 15:55:00|205.25|202.37|207.38|204.5|209.04|206.16|204.94|202.06|0
1646064000000|2022-02-28 16:00:00|207.72|204.84|208.83|205.95|209.84|206.96|206.6|203.72|0
1646064300000|2022-02-28 16:05:00|208.5|205.62|207.43|204.55|208.55|205.67|206.37|203.49|0
1646064600000|2022-02-28 16:10:00|207.49|204.61|206.59|203.71|209.17|206.29|205.37|202.49|0
1646064900000|2022-02-28 16:15:00|206.93|204.05|210.29|207.41|211.69|208.81|206.59|203.71|0
1646065200000|2022-02-28 16:20:00|209.95|207.07|213.68|210.8|213.68|210.8|209.95|207.07|0
1646065500000|2022-02-28 16:25:00|213.56|210.68|214.28|211.4|217.9|215.02|212.31|209.43|0
1646065800000|2022-02-28 16:30:00|214.17|211.29|213.71|210.83|216.45|213.57|213.48|210.6|0
1646066100000|2022-02-28 16:35:00|214.05|211.17|212.26|209.38|214.62|211.74|212.26|209.38|0
1646066400000|2022-02-28 16:40:00|212.72|209.84|213.39|210.51|214.19|211.31|211.02|208.14|0
1646066700000|2022-02-28 16:45:00|213.51|210.63|210.23|207.35|213.62|210.74|208.94|206.06|0
1646067000000|2022-02-28 16:50:00|210.34|207.46|211.18|208.3|211.35|208.47|209|206.12|0
1646067300000|2022-02-28 16:55:00|211.24|208.36|213.96|211.08|214.64|211.76|211.24|208.36|0
1646067600000|2022-02-28 17:00:00|214.07|211.19|213.27|210.39|215.37|212.49|213.05|210.17|0
1646067900000|2022-02-28 17:05:00|213.21|210.33|205.98|203.1|213.61|210.73|205.53|202.65|0
1646068200000|2022-02-28 17:10:00|205.53|202.65|202.99|200.11|206.09|203.21|202.11|199.23|0
1646068500000|2022-02-28 17:15:00|203.1|200.22|203.65|200.77|203.98|201.1|201.12|198.24|0
1646068800000|2022-02-28 17:20:00|203.32|200.44|200.79|197.91|204.75|201.87|200.14|197.26|0
1646069100000|2022-02-28 17:25:00|200.84|197.96|202.21|199.33|202.55|199.67|200.84|197.96|0
1646069400000|2022-02-28 17:30:00|201.78|198.9|200.24|197.36|203.2|200.32|199.05|196.17|0
1646069700000|2022-02-28 17:35:00|200.46|197.58|197.96|195.08|200.9|198.02|197.85|194.97|0
1646070000000|2022-02-28 17:40:00|198.23|195.35|195.9|193.02|198.61|195.73|195.74|192.86|0
1646070300000|2022-02-28 17:45:00|195.58|192.7|196.76|193.88|196.76|193.88|193.76|190.88|0
1646070600000|2022-02-28 17:50:00|196.55|193.67|194.82|191.94|197.19|194.31|193.38|190.5|0
1646070900000|2022-02-28 17:55:00|195.04|192.16|197.08|194.2|197.08|194.2|193.54|190.66|0
1646071200000|2022-02-28 18:00:00|196.97|194.09|200.23|197.35|201.21|198.33|196.65|193.77|0
1646071500000|2022-02-28 18:05:00|200.66|197.78|202.34|199.46|203.3|200.42|199.25|196.37|0
1646071800000|2022-02-28 18:10:00|202.12|199.24|202.11|199.23|204.1|201.22|201.13|198.25|0
1646072100000|2022-02-28 18:15:00|202.33|199.45|196.55|193.67|202.55|199.67|195.9|193.02|0
1646072400000|2022-02-28 18:20:00|196.22|193.34|194.28|191.4|196.33|193.45|192.89|190.01|0
1646072700000|2022-02-28 18:25:00|194.07|191.19|199.43|196.55|200.62|197.74|193.58|190.7|0
1646073000000|2022-02-28 18:30:00|199.32|196.44|198.23|195.35|200.62|197.74|196.72|193.84|0
1646073300000|2022-02-28 18:35:00|198.12|195.24|200.18|197.3|200.62|197.74|196.83|193.95|0
1646073600000|2022-02-28 18:40:00|200.4|197.52|199.2|196.32|202.26|199.38|198.66|195.78|0
1646073900000|2022-02-28 18:45:00|199.42|196.54|200.72|197.84|200.72|197.84|196.93|194.05|0
1646074200000|2022-02-28 18:50:00|200.56|197.68|203.79|200.91|204.83|201.95|200.56|197.68|0
1646074500000|2022-02-28 18:55:00|203.46|200.58|202.85|199.97|204.23|201.35|201.16|198.28|0
1646074800000|2022-02-28 19:00:00|202.58|199.7|192.54|189.66|202.58|199.7|192.54|189.66|0
1646075100000|2022-02-28 19:05:00|193.07|190.19|188.32|185.44|193.6|190.72|188.21|185.33|0
1646075400000|2022-02-28 19:10:00|188.42|185.54|186.6|183.72|188.53|185.65|183.79|180.91|0
1646075700000|2022-02-28 19:15:00|186.34|183.46|188.39|185.51|188.81|185.93|184.35|181.47|0
1646076000000|2022-02-28 19:20:00|188.81|185.93|187.61|184.73|189.13|186.25|184.3|181.42|0
1646076300000|2022-02-28 19:25:00|187.93|185.05|188.87|185.99|190.55|187.67|187.72|184.84|0
1646076600000|2022-02-28 19:30:00|188.97|186.09|188.39|185.51|190.44|187.56|187.09|184.21|0
1646076900000|2022-02-28 19:35:00|188.7|185.82|188.91|186.03|192.45|189.57|188.02|185.14|0
1646077200000|2022-02-28 19:40:00|188.6|185.72|195.26|192.38|196.29|193.41|188.55|185.67|0
1646077500000|2022-02-28 19:45:00|195|192.12|192.97|190.09|195.64|192.76|192.02|189.14|0
1646077800000|2022-02-28 19:50:00|193.61|190.73|194.57|191.69|194.78|191.9|192.55|189.67|0
1646078100000|2022-02-28 19:55:00|194.46|191.58|196.17|193.29|198|195.12|194.35|191.47|0
1646078400000|2022-02-28 20:00:00|196.28|193.4|194.99|192.11|196.71|193.83|194.67|191.79|0
1646078700000|2022-02-28 20:05:00|194.83|191.95|195.47|192.59|196.17|193.29|190.85|187.97|0
1646079000000|2022-02-28 20:10:00|195.2|192.32|192.85|189.97|195.42|192.54|191.58|188.7|0
1646079300000|2022-02-28 20:15:00|193.07|190.19|195.84|192.96|197.02|194.14|192.43|189.55|0
1646079600000|2022-02-28 20:20:00|195.95|193.07|199.19|196.31|204.29|201.41|195.84|192.96|0
1646079900000|2022-02-28 20:25:00|199.08|196.2|198.21|195.33|200.82|197.94|197.46|194.58|0
1646080200000|2022-02-28 20:30:00|198|195.12|192.84|189.96|198|195.12|192.84|189.96|0
1646080500000|2022-02-28 20:35:00|192.95|190.07|192.9|190.02|196.25|193.37|189.98|187.1|0
1646080800000|2022-02-28 20:40:00|192.79|189.91|200.83|197.95|201.38|198.5|192.79|189.91|0
1646081100000|2022-02-28 20:45:00|200.78|197.9|204.61|201.73|206.42|203.54|198.94|196.06|0
1646081400000|2022-02-28 20:50:00|205.55|202.67|207.11|204.23|209.7|206.82|202.41|199.53|0
1646081700000|2022-02-28 20:55:00|207.56|204.68|209.68|206.8|211.59|208.71|206.55|203.67|0
1646082000000|2022-02-28 21:00:00|210.69|207.81|210.69|207.81|211.03|208.15|208.89|206.01|0
1646082300000|2022-02-28 21:05:00|210.35|207.47|208.67|205.79|211.25|208.37|208|205.12|0
1646082600000|2022-02-28 21:10:00|208.89|206.01|209.9|207.02|211.02|208.14|208.67|205.79|0
1646082900000|2022-02-28 21:15:00|210.25|206.89|211.26|207.9|211.6|208.24|210.25|206.89|0
1646083200000|2022-02-28 21:20:00|211.31|207.95|210.7|207.34|211.37|208.01|210.58|207.22|0
1646083500000|2022-02-28 21:25:00|210.86|207.5|210.86|207.5|211.03|207.67|210.25|206.89|0
1646083800000|2022-02-28 21:30:00|210.81|207.45|211.03|207.67|211.59|208.23|210.8|207.44|0
1646084100000|2022-02-28 21:35:00|210.92|207.56|211.59|208.23|211.59|208.23|210.92|207.56|0
1646084400000|2022-02-28 21:40:00|211.48|208.12|211.36|208|211.53|208.17|211.25|207.89|0
1646084700000|2022-02-28 21:45:00|211.25|207.89|211.25|207.89|211.47|208.11|211.25|207.89|0
1646085000000|2022-02-28 21:50:00|211.36|208|211.47|208.11|211.81|208.45|211.24|207.88|0
1646085300000|2022-02-28 21:55:00|211.36|208|211.3|207.94|211.41|208.05|211.24|207.88|0
1646085600000|2022-02-28 22:00:00|211.28|207.92|211.11|207.75|211.28|207.92|210.85|207.49|0
1646085900000|2022-02-28 22:05:00|210.85|207.49|210.85|207.49|211.13|207.77|210.78|207.42|0
1646086200000|2022-02-28 22:10:00|210.67|207.31|210.7|207.34|210.77|207.41|210.55|207.19|0
1646086500000|2022-02-28 22:15:00|210.73|207.37|210.81|207.45|210.81|207.45|210.73|207.37|0
1646086800000|2022-02-28 22:20:00|210.76|207.4|210.74|207.38|210.94|207.58|210.66|207.3|0
1646087100000|2022-02-28 22:25:00|210.71|207.35|210.74|207.38|210.77|207.41|210.54|207.18|0
1646087400000|2022-02-28 22:30:00|210.56|207.2|210.48|207.12|210.64|207.28|210.39|207.03|0
1646087700000|2022-02-28 22:35:00|210.52|207.16|210.43|207.07|210.59|207.23|210.34|206.98|0
1646088000000|2022-02-28 22:40:00|210.44|207.08|210.13|206.77|210.46|207.1|210.11|206.75|0
1646088300000|2022-02-28 22:45:00|210.23|206.87|210.44|207.08|210.44|207.08|210.18|206.82|0
1646088600000|2022-02-28 22:50:00|210.39|207.03|210.07|206.71|210.65|207.29|209.96|206.6|0
1646088900000|2022-02-28 22:55:00|210.11|206.75|210.2|206.84|210.2|206.84|210.09|206.73|0
1646089200000|2022-02-28 23:00:00|210.71|207.35|211.49|208.13|211.49|208.13|209.69|206.33|0
1646089500000|2022-02-28 23:05:00|211.66|208.3|211.44|208.08|212.23|208.87|211.38|208.02|0
1646089800000|2022-02-28 23:10:00|211.6|208.24|210.59|207.23|211.6|208.24|209.91|206.55|0
1646090100000|2022-02-28 23:15:00|210.53|207.17|210.87|207.51|211.77|208.41|210.47|207.11|0
1646090400000|2022-02-28 23:20:00|210.7|207.34|212.67|209.31|213.01|209.65|210.47|207.11|0
1646090700000|2022-02-28 23:25:00|212.56|209.2|211.99|208.63|212.9|209.54|211.59|208.23|0
1646091000000|2022-02-28 23:30:00|212.1|208.74|213.8|210.44|214.25|210.89|211.82|208.46|0
1646091300000|2022-02-28 23:35:00|213.91|210.55|214.65|211.29|215.28|211.92|213.91|210.55|0
1646091600000|2022-02-28 23:40:00|214.59|211.23|213.96|210.6|214.71|211.35|213.62|210.26|0
1646091900000|2022-02-28 23:45:00|214.02|210.66|213.96|210.6|214.36|211|213.28|209.92|0
1646092200000|2022-02-28 23:50:00|214.13|210.77|216.01|212.65|216.52|213.16|214.13|210.77|0
1646092500000|2022-02-28 23:55:00|215.95|212.59|214.47|211.11|216.29|212.93|214.47|211.11|0
1646092800000|2022-03-01 00:00:00|214.58|211.22|214.58|211.22|215.84|212.48|214.58|211.22|0
1646093100000|2022-03-01 00:05:00|214.52|211.16|212.08|208.72|214.52|211.16|212.08|208.72|0
1646093400000|2022-03-01 00:10:00|212.25|208.89|213.55|210.19|213.78|210.42|212.2|208.84|0
1646093700000|2022-03-01 00:15:00|213.67|210.31|214.46|211.1|215.14|211.78|213.55|210.19|0
1646094000000|2022-03-01 00:20:00|214.35|210.99|213.49|210.13|214.63|211.27|212.92|209.56|0
1646094300000|2022-03-01 00:25:00|213.32|209.96|214.23|210.87|214.28|210.92|213.26|209.9|0
1646094600000|2022-03-01 00:30:00|214.17|210.81|213.03|209.67|214.57|211.21|212.75|209.39|0
1646094900000|2022-03-01 00:35:00|213.15|209.79|212.64|209.28|213.54|210.18|212.3|208.94|0
1646095200000|2022-03-01 00:40:00|212.75|209.39|212.07|208.71|213.65|210.29|211.73|208.37|0
1646095500000|2022-03-01 00:45:00|212.12|208.76|208.19|204.83|212.23|208.87|207.8|204.44|0
1646095800000|2022-03-01 00:50:00|208.13|204.77|209.92|206.56|210.37|207.01|208.13|204.77|0
1646096100000|2022-03-01 00:55:00|210.04|206.68|210.82|207.46|211.27|207.91|209.87|206.51|0
1646096400000|2022-03-01 01:00:00|210.87|207.51|210.65|207.29|211.61|208.25|209.41|206.05|0
1646096700000|2022-03-01 01:05:00|210.71|207.35|212.06|208.7|212.62|209.26|210.26|206.9|0
1646097000000|2022-03-01 01:10:00|212|208.64|212.05|208.69|212.28|208.92|211.6|208.24|0
1646097300000|2022-03-01 01:15:00|212.17|208.81|211.54|208.18|212.17|208.81|210.7|207.34|0
1646097600000|2022-03-01 01:20:00|211.26|207.9|212.39|209.03|212.84|209.48|211.26|207.9|0
1646097900000|2022-03-01 01:25:00|212.5|209.14|212.95|209.59|212.95|209.59|211.26|207.9|0
1646098200000|2022-03-01 01:30:00|212.89|209.53|213.97|210.61|214.2|210.84|212.84|209.48|0
1646098500000|2022-03-01 01:35:00|214.02|210.66|213.74|210.38|214.08|210.72|212.95|209.59|0
1646098800000|2022-03-01 01:40:00|213.57|210.21|213.4|210.04|213.85|210.49|212.95|209.59|0
1646099100000|2022-03-01 01:45:00|213.63|210.27|210.51|207.15|213.63|210.27|210.35|206.99|0
1646099400000|2022-03-01 01:50:00|210.69|207.33|211.02|207.66|211.47|208.11|210.29|206.93|0
1646099700000|2022-03-01 01:55:00|211.07|207.71|209.67|206.31|211.25|207.89|209.67|206.31|0
1646100000000|2022-03-01 02:00:00|209.78|206.42|210.79|207.43|210.79|207.43|209.56|206.2|0
1646100300000|2022-03-01 02:05:00|210.73|207.37|210.34|206.98|211.01|207.65|210.28|206.92|0
1646100600000|2022-03-01 02:10:00|210.28|206.92|208.21|204.85|210.28|206.92|207.87|204.51|0
1646100900000|2022-03-01 02:15:00|208.1|204.74|208.99|205.63|209.27|205.91|208.1|204.74|0
1646101200000|2022-03-01 02:20:00|208.93|205.57|209.1|205.74|209.49|206.13|208.76|205.4|0
1646101500000|2022-03-01 02:25:00|209.21|205.85|208.25|204.89|209.43|206.07|207.87|204.51|0
1646101800000|2022-03-01 02:30:00|208.31|204.95|207.86|204.5|209.09|205.73|207.86|204.5|0
1646102100000|2022-03-01 02:35:00|207.97|204.61|207.41|204.05|208.64|205.28|207.41|204.05|0
1646102400000|2022-03-01 02:40:00|207.3|203.94|208.19|204.83|208.25|204.89|206.41|203.05|0
1646102700000|2022-03-01 02:45:00|208.25|204.89|208.36|205|208.75|205.39|208.13|204.77|0
1646103000000|2022-03-01 02:50:00|208.3|204.94|209.87|206.51|210.09|206.73|208.08|204.72|0
1646103300000|2022-03-01 02:55:00|209.92|206.56|209.98|206.62|210.09|206.73|209.47|206.11|0
1646103600000|2022-03-01 03:00:00|210.09|206.73|210.09|206.73|210.09|206.73|209.64|206.28|0
1646103900000|2022-03-01 03:05:00|210.03|206.67|208.74|205.38|210.09|206.73|208.07|204.71|0
1646104200000|2022-03-01 03:10:00|208.46|205.1|208.63|205.27|209.35|205.99|208.29|204.93|0
1646104500000|2022-03-01 03:15:00|208.74|205.38|208.96|205.6|209.3|205.94|208.68|205.32|0
1646104800000|2022-03-01 03:20:00|208.9|205.54|208.85|205.49|209.07|205.71|208.29|204.93|0
1646105100000|2022-03-01 03:25:00|208.9|205.54|209.18|205.82|209.29|205.93|208.51|205.15|0
1646105400000|2022-03-01 03:30:00|209.23|205.87|209.07|205.71|209.74|206.38|208.84|205.48|0
1646105700000|2022-03-01 03:35:00|209.06|205.7|209.9|206.54|209.96|206.6|208.95|205.59|0
1646106000000|2022-03-01 03:40:00|209.96|206.6|208.28|204.92|210.18|206.82|208.05|204.69|0
1646106300000|2022-03-01 03:45:00|208.33|204.97|209.06|205.7|209.22|205.86|208.11|204.75|0
1646106600000|2022-03-01 03:50:00|209.11|205.75|209.17|205.81|209.28|205.92|208.72|205.36|0
1646106900000|2022-03-01 03:55:00|209.11|205.75|208.94|205.58|209.17|205.81|208.83|205.47|0
1646107200000|2022-03-01 04:00:00|209.05|205.69|208.99|205.63|209.55|206.19|208.83|205.47|0
1646107500000|2022-03-01 04:05:00|209.05|205.69|209.5|206.14|209.83|206.47|208.71|205.35|0
1646107800000|2022-03-01 04:10:00|209.61|206.25|209.49|206.13|210|206.64|208.82|205.46|0
1646108100000|2022-03-01 04:15:00|209.38|206.02|208.26|204.9|209.55|206.19|208.26|204.9|0
1646108400000|2022-03-01 04:20:00|208.2|204.84|209.6|206.24|209.77|206.41|208.15|204.79|0
1646108700000|2022-03-01 04:25:00|209.54|206.18|209.6|206.24|210.05|206.69|209.27|205.91|0
1646109000000|2022-03-01 04:30:00|209.54|206.18|209.93|206.57|209.94|206.58|209.32|205.96|0
1646109300000|2022-03-01 04:35:00|209.88|206.52|209.6|206.24|209.93|206.57|209.37|206.01|0
1646109600000|2022-03-01 04:40:00|209.48|206.12|209.87|206.51|209.93|206.57|209.03|205.67|0
1646109900000|2022-03-01 04:45:00|209.93|206.57|210.99|207.63|211.39|208.03|209.82|206.46|0
1646110200000|2022-03-01 04:50:00|211.05|207.69|210.71|207.35|211.44|208.08|210.65|207.29|0
1646110500000|2022-03-01 04:55:00|210.65|207.29|211.16|207.8|211.27|207.91|210.43|207.07|0
1646110800000|2022-03-01 05:00:00|210.93|207.57|210.59|207.23|211.27|207.91|210.42|207.06|0
1646111100000|2022-03-01 05:05:00|210.71|207.35|210.37|207.01|210.87|207.51|210.26|206.9|0
1646111400000|2022-03-01 05:10:00|210.14|206.78|208.46|205.1|210.14|206.78|208.35|204.99|0
1646111700000|2022-03-01 05:15:00|208.4|205.04|207.23|203.87|208.57|205.21|207.01|203.65|0
1646112000000|2022-03-01 05:20:00|207.45|204.09|207.9|204.54|208.23|204.87|207.12|203.76|0
1646112300000|2022-03-01 05:25:00|207.84|204.48|208.84|205.48|209.01|205.65|207.11|203.75|0
1646112600000|2022-03-01 05:30:00|208.73|205.37|209.12|205.76|209.62|206.26|208.34|204.98|0
1646112900000|2022-03-01 05:35:00|209.29|205.93|209.57|206.21|210.13|206.77|209.23|205.87|0
1646113200000|2022-03-01 05:40:00|209.34|205.98|210.52|207.16|210.58|207.22|209.23|205.87|0
1646113500000|2022-03-01 05:45:00|210.46|207.1|209.45|206.09|210.58|207.22|209.34|205.98|0
1646113800000|2022-03-01 05:50:00|209.39|206.03|209.45|206.09|209.79|206.43|209|205.64|0
1646114100000|2022-03-01 05:55:00|209.56|206.2|210.12|206.76|210.68|207.32|209.56|206.2|0
1646114400000|2022-03-01 06:00:00|210.06|206.7|211.13|207.77|211.13|207.77|209.95|206.59|0
1646114700000|2022-03-01 06:05:00|211.02|207.66|211.8|208.44|212.14|208.78|210.68|207.32|0
1646115000000|2022-03-01 06:10:00|211.75|208.39|211.18|207.82|211.75|208.39|210.34|206.98|0
1646115300000|2022-03-01 06:15:00|211.24|207.88|211.69|208.33|212.42|209.06|210.84|207.48|0
1646115600000|2022-03-01 06:20:00|212.08|208.72|212.93|209.57|212.93|209.57|211.51|208.15|0
1646115900000|2022-03-01 06:25:00|213.04|209.68|214.29|210.93|214.52|211.16|212.19|208.83|0
1646116200000|2022-03-01 06:30:00|214.34|210.98|214.74|211.38|214.97|211.61|214.29|210.93|0
1646116500000|2022-03-01 06:35:00|215.08|211.72|214.74|211.38|215.31|211.95|214.17|210.81|0
1646116800000|2022-03-01 06:40:00|214.85|211.49|214.96|211.6|215.76|212.4|214.85|211.49|0
1646117100000|2022-03-01 06:45:00|215.02|211.66|214.56|211.2|215.65|212.29|213.94|210.58|0
1646117400000|2022-03-01 06:50:00|214.62|211.26|214.22|210.86|215.42|212.06|214.05|210.69|0
1646117700000|2022-03-01 06:55:00|214.16|210.8|215.3|211.94|215.53|212.17|213.93|210.57|0
1646118000000|2022-03-01 07:00:00|214.96|211.6|215.69|212.33|216.49|213.13|214.5|211.14|0
1646118300000|2022-03-01 07:05:00|215.64|212.28|222.78|219.42|223.89|220.53|215.52|212.16|0
1646118600000|2022-03-01 07:10:00|223.07|219.71|220.63|217.27|223.37|220.01|220.4|217.04|0
1646118900000|2022-03-01 07:15:00|220.69|217.33|221.21|217.85|222.2|218.84|220.63|217.27|0
1646119200000|2022-03-01 07:20:00|221.27|217.91|221.32|217.96|222.14|218.78|220.8|217.44|0
1646119500000|2022-03-01 07:25:00|221.27|217.91|220.93|217.57|227.18|223.82|220.74|217.38|0
1646119800000|2022-03-01 07:30:00|220.82|217.46|220.12|216.76|221.05|217.69|219.09|215.73|0
1646120100000|2022-03-01 07:35:00|220.24|216.88|220.47|217.11|220.47|217.11|219.15|215.79|0
1646120400000|2022-03-01 07:40:00|220.53|217.17|220.58|217.22|221.16|217.8|220.24|216.88|0
1646120700000|2022-03-01 07:45:00|220.64|217.28|218.69|215.33|220.64|217.28|218.58|215.22|0
1646121000000|2022-03-01 07:50:00|218.98|215.62|217.72|214.36|220.02|216.66|217.72|214.36|0
1646121300000|2022-03-01 07:55:00|217.83|214.47|218.75|215.39|218.98|215.62|216.8|213.44|0
1646121600000|2022-03-01 08:00:00|218.86|215.5|220.59|217.23|220.59|217.23|216.91|213.55|0
1646121900000|2022-03-01 08:05:00|220.53|217.17|221.62|218.74|223.25|220.37|220.41|217.17|0
1646122200000|2022-03-01 08:10:00|221.39|218.51|219.54|216.66|222.32|219.44|219.19|216.31|0
1646122500000|2022-03-01 08:15:00|219.42|216.54|218.9|216.02|219.54|216.66|217.81|214.93|0
1646122800000|2022-03-01 08:20:00|218.96|216.08|213.92|211.04|220.11|217.23|212.9|210.02|0
1646123100000|2022-03-01 08:25:00|213.7|210.82|215.21|212.33|215.33|212.45|210.93|208.05|0
1646123400000|2022-03-01 08:30:00|215.16|212.28|216.58|213.7|216.58|213.7|213.9|211.02|0
1646123700000|2022-03-01 08:35:00|216.41|213.53|214.35|211.47|217.33|214.45|213.39|210.51|0
1646124000000|2022-03-01 08:40:00|214.13|211.25|213.16|210.28|215.61|212.73|212.54|209.66|0
1646124300000|2022-03-01 08:45:00|213.04|210.16|209.94|207.06|214.24|211.36|209.83|206.95|0
1646124600000|2022-03-01 08:50:00|210.22|207.34|209.44|206.56|210.44|207.56|207.87|204.99|0
1646124900000|2022-03-01 08:55:00|209.22|206.34|210.9|208.02|211.35|208.47|208.6|205.72|0
1646125200000|2022-03-01 09:00:00|210.67|207.79|211.57|208.69|212.31|209.43|210.11|207.23|0
1646125500000|2022-03-01 09:05:00|211.74|208.86|207.42|204.54|211.8|208.92|206.09|203.21|0
1646125800000|2022-03-01 09:10:00|207.53|204.65|205.97|203.09|207.53|204.65|205.64|202.76|0
1646126100000|2022-03-01 09:15:00|205.86|202.98|206.08|203.2|207.86|204.98|205.53|202.65|0
1646126400000|2022-03-01 09:20:00|206.19|203.31|204.31|201.43|206.97|204.09|203.48|200.6|0
1646126700000|2022-03-01 09:25:00|203.98|201.1|205.05|202.17|205.21|202.33|199.44|196.56|0
1646127000000|2022-03-01 09:30:00|204.83|201.95|205.71|202.83|206.48|203.6|204.28|201.4|0
1646127300000|2022-03-01 09:35:00|205.6|202.72|205.15|202.27|206.31|203.43|204.27|201.39|0
1646127600000|2022-03-01 09:40:00|205.37|202.49|202.41|199.53|205.6|202.72|201.75|198.87|0
1646127900000|2022-03-01 09:45:00|202.24|199.36|203.94|201.06|204.27|201.39|201.97|199.09|0
1646128200000|2022-03-01 09:50:00|203.83|200.95|201.09|198.21|203.94|201.06|200.22|197.34|0
1646128500000|2022-03-01 09:55:00|200.98|198.1|201.42|198.54|202.07|199.19|200.22|197.34|0
1646128800000|2022-03-01 10:00:00|201.31|198.43|200.05|197.17|201.96|199.08|198.92|196.04|0
1646129100000|2022-03-01 10:05:00|200.16|197.28|198.48|195.6|200.16|197.28|197.51|194.63|0
1646129400000|2022-03-01 10:10:00|198.32|195.44|199.02|196.14|199.29|196.41|197.51|194.63|0
1646129700000|2022-03-01 10:15:00|199.07|196.19|203.86|200.98|204.81|201.93|198.91|196.03|0
1646130000000|2022-03-01 10:20:00|203.75|200.87|201.19|198.31|203.86|200.98|200.81|197.93|0
1646130300000|2022-03-01 10:25:00|201.24|198.36|200.26|197.38|201.63|198.75|199.67|196.79|0
1646130600000|2022-03-01 10:30:00|200.1|197.22|199.02|196.14|200.26|197.38|196.98|194.1|0
1646130900000|2022-03-01 10:35:00|198.7|195.82|197.62|194.74|199.07|196.19|196.6|193.72|0
1646131200000|2022-03-01 10:40:00|197.78|194.9|201.83|198.95|202.21|199.33|197.46|194.58|0
1646131500000|2022-03-01 10:45:00|201.62|198.74|202.62|199.74|203.82|200.94|199.78|196.9|0
1646131800000|2022-03-01 10:50:00|202.51|199.63|202.82|199.94|203.47|200.59|201.91|199.03|0
1646132100000|2022-03-01 10:55:00|202.76|199.88|203.09|200.21|203.2|200.32|201.62|198.74|0
1646132400000|2022-03-01 11:00:00|202.87|199.99|201.23|198.35|202.87|199.99|200.85|197.97|0
1646132700000|2022-03-01 11:05:00|201.34|198.46|200.83|197.95|201.99|199.11|200.32|197.44|0
1646133000000|2022-03-01 11:10:00|200.78|197.9|200.67|197.79|201.21|198.33|198.77|195.89|0
1646133300000|2022-03-01 11:15:00|200.45|197.57|201.37|198.49|202.08|199.2|199.8|196.92|0
1646133600000|2022-03-01 11:20:00|201.53|198.65|201.97|199.09|203.72|200.84|201.21|198.33|0
1646133900000|2022-03-01 11:25:00|202.08|199.2|201.64|198.76|203.71|200.83|201.58|198.7|0
1646134200000|2022-03-01 11:30:00|201.75|198.87|203.49|200.61|204.48|201.6|200.98|198.1|0
1646134500000|2022-03-01 11:35:00|203.38|200.5|202.18|199.3|203.49|200.61|201.74|198.86|0
1646134800000|2022-03-01 11:40:00|202.07|199.19|199.35|196.47|202.72|199.84|199.14|196.26|0
1646135100000|2022-03-01 11:45:00|199.51|196.63|197.52|194.64|200.22|197.34|197.46|194.58|0
1646135400000|2022-03-01 11:50:00|197.62|194.74|194.95|192.07|198.27|195.39|194.31|191.43|0
1646135700000|2022-03-01 11:55:00|195.05|192.17|197.69|194.81|197.69|194.81|193.24|190.36|0
1646136000000|2022-03-01 12:00:00|197.85|194.97|200.49|197.61|200.49|197.61|197.48|194.6|0
1646136300000|2022-03-01 12:05:00|200.54|197.66|201.42|198.54|201.58|198.7|199.77|196.89|0
1646136600000|2022-03-01 12:10:00|201.37|198.49|200.28|197.4|201.64|198.76|200.12|197.24|0
1646136900000|2022-03-01 12:15:00|200.17|197.29|197.8|194.92|200.17|197.29|197.8|194.92|0
1646137200000|2022-03-01 12:20:00|197.91|195.03|201.25|198.37|201.52|198.64|197.91|195.03|0
1646137500000|2022-03-01 12:25:00|200.82|197.94|204.52|201.64|204.74|201.86|199.57|196.69|0
1646137800000|2022-03-01 12:30:00|204.19|201.31|203.64|200.76|204.19|201.31|202.33|199.45|0
1646138100000|2022-03-01 12:35:00|203.31|200.43|200.7|197.82|203.31|200.43|200.6|197.72|0
1646138400000|2022-03-01 12:40:00|200.54|197.66|199.19|196.31|200.7|197.82|198.22|195.34|0
1646138700000|2022-03-01 12:45:00|199.3|196.42|200.59|197.71|200.7|197.82|198.44|195.56|0
1646139000000|2022-03-01 12:50:00|200.53|197.65|198.75|195.87|201.13|198.25|198.54|195.66|0
1646139300000|2022-03-01 12:55:00|198.86|195.98|200.48|197.6|201.02|198.14|198|195.12|0
1646139600000|2022-03-01 13:00:00|200.05|197.17|198.69|195.81|200.58|197.7|197.57|194.69|0
1646139900000|2022-03-01 13:05:00|198.86|195.98|199.61|196.73|199.99|197.11|197.89|195.01|0
1646140200000|2022-03-01 13:10:00|199.29|196.41|201.03|198.15|201.47|198.59|198.86|195.98|0
1646140500000|2022-03-01 13:15:00|200.92|198.04|202.33|199.45|203.2|200.32|200.54|197.66|0
1646140800000|2022-03-01 13:20:00|202.11|199.23|201.59|198.71|202.11|199.23|200.51|197.63|0
1646141100000|2022-03-01 13:25:00|201.81|198.93|207.11|204.23|207.56|204.68|201.54|198.66|0
1646141400000|2022-03-01 13:30:00|207.28|204.4|209.64|206.76|210.64|207.76|206.62|203.74|0
1646141700000|2022-03-01 13:35:00|209.86|206.98|206.93|204.05|209.86|206.98|206.65|203.77|0
1646142000000|2022-03-01 13:40:00|205.89|203.01|207.48|204.6|207.54|204.66|205.89|203.01|0
1646142300000|2022-03-01 13:45:00|207.71|204.83|208.65|205.77|208.76|205.88|205.99|203.11|0
1646142600000|2022-03-01 13:50:00|208.54|205.66|210.63|207.75|210.63|207.75|206|203.12|0
1646142900000|2022-03-01 13:55:00|210.57|207.69|208.17|205.29|211.41|208.53|208.17|205.29|0
1646143200000|2022-03-01 14:00:00|208.39|205.51|206.73|203.85|208.84|205.96|206.4|203.52|0
1646143500000|2022-03-01 14:05:00|206.84|203.96|207.28|204.4|208.39|205.51|206.67|203.79|0
1646143800000|2022-03-01 14:10:00|207.17|204.29|206.39|203.51|207.39|204.51|205.84|202.96|0
1646144100000|2022-03-01 14:15:00|206.55|203.67|205.95|203.07|207.77|204.89|205.95|203.07|0
1646144400000|2022-03-01 14:20:00|206.17|203.29|207.05|204.17|207.6|204.72|205.95|203.07|0
1646144700000|2022-03-01 14:25:00|207.16|204.28|206.05|203.17|209.61|206.73|206.05|203.17|0
1646145000000|2022-03-01 14:30:00|206.16|203.28|211.17|208.29|211.17|208.29|206.16|203.28|0
1646145300000|2022-03-01 14:35:00|211.39|208.51|213.41|210.53|215.45|212.57|211.17|208.29|0
1646145600000|2022-03-01 14:40:00|213.3|210.42|209.26|206.38|214.09|211.21|209.15|206.27|0
1646145900000|2022-03-01 14:45:00|210.38|207.5|214.83|211.95|214.83|211.95|207.15|204.27|0
1646146200000|2022-03-01 14:50:00|214.94|212.06|208.52|205.64|215.51|212.63|206.04|203.16|0
1646146500000|2022-03-01 14:55:00|209.35|206.47|207.08|204.2|210.46|207.58|206.26|203.38|0
1646146800000|2022-03-01 15:00:00|208.85|205.97|206.8|203.92|213.3|210.42|205.16|202.28|0
1646147100000|2022-03-01 15:05:00|206.91|204.03|205.48|202.6|209.23|206.35|204.72|201.84|0
1646147400000|2022-03-01 15:10:00|204.82|201.94|203.24|200.36|204.82|201.94|201.56|198.68|0
1646147700000|2022-03-01 15:15:00|203.4|200.52|206.02|203.14|209.01|206.13|202.97|200.09|0
1646148000000|2022-03-01 15:20:00|206.57|203.69|205.41|202.53|209.79|206.91|204.26|201.38|0
1646148300000|2022-03-01 15:25:00|205.69|202.81|205.52|202.64|207.57|204.69|203.22|200.34|0
1646148600000|2022-03-01 15:30:00|205.91|203.03|202.84|199.96|207.73|204.85|202.62|199.74|0
1646148900000|2022-03-01 15:35:00|203.6|200.72|201.42|198.54|204.92|202.04|201.42|198.54|0
1646149200000|2022-03-01 15:40:00|201.31|198.43|197.71|194.83|201.53|198.65|197.4|194.52|0
1646149500000|2022-03-01 15:45:00|197.81|194.93|199.42|196.54|199.85|196.97|196.74|193.86|0
1646149800000|2022-03-01 15:50:00|199.53|196.65|200.61|197.73|201.91|199.03|198.56|195.68|0
1646150100000|2022-03-01 15:55:00|200.93|198.05|198.45|195.57|200.93|198.05|197.38|194.5|0
1646150400000|2022-03-01 16:00:00|197.75|194.87|203.54|200.66|204.68|201.8|197.38|194.5|0
1646150700000|2022-03-01 16:05:00|203.59|200.71|201.32|198.44|204.25|201.37|200.67|197.79|0
1646151000000|2022-03-01 16:10:00|201.37|198.49|204.9|202.02|205.44|202.56|201.21|198.33|0
1646151300000|2022-03-01 16:15:00|205.01|202.13|200.99|198.11|205.55|202.67|200.66|197.78|0
1646151600000|2022-03-01 16:20:00|200.66|197.78|202.88|200|204.68|201.8|200.39|197.51|0
1646151900000|2022-03-01 16:25:00|202.77|199.89|200.06|197.18|202.88|200|198.77|195.89|0
1646152200000|2022-03-01 16:30:00|200.17|197.29|194.97|192.09|200.17|197.29|193.88|191|0
1646152500000|2022-03-01 16:35:00|195.12|192.24|194.23|191.35|195.81|192.93|193.49|190.61|0
1646152800000|2022-03-01 16:40:00|194.7|191.82|194.12|191.24|195.7|192.82|193.07|190.19|0
1646153100000|2022-03-01 16:45:00|194.27|191.39|190.35|187.47|194.27|191.39|188.48|185.6|0
1646153400000|2022-03-01 16:50:00|190.76|187.88|190.3|187.42|191.97|189.09|185.82|182.94|0
1646153700000|2022-03-01 16:55:00|190.45|187.57|189.68|186.8|190.45|187.57|187.41|184.53|0
1646154000000|2022-03-01 17:00:00|189.57|186.69|187.61|184.73|189.88|187|187.4|184.52|0
1646154300000|2022-03-01 17:05:00|187.81|184.93|186.6|183.48|188.95|186.07|186.29|183.17|0
1646154600000|2022-03-01 17:10:00|186.29|183.17|192.15|189.03|192.31|189.19|184.65|181.53|0
1646154900000|2022-03-01 17:15:00|192|188.88|191.04|187.92|193.51|190.39|190.44|187.32|0
1646155200000|2022-03-01 17:20:00|191.15|188.03|189.69|186.57|191.41|188.29|188.6|185.48|0
1646155500000|2022-03-01 17:25:00|189.79|186.67|192.28|189.16|193.12|190|189.48|186.36|0
1646155800000|2022-03-01 17:30:00|191.76|188.64|193.16|190.04|194.69|191.57|190.82|187.7|0
1646156100000|2022-03-01 17:35:00|193.22|190.1|189.02|185.9|193.64|190.52|188.65|185.53|0
1646156400000|2022-03-01 17:40:00|189.12|186|192.3|189.18|192.3|189.18|189.12|186|0
1646156700000|2022-03-01 17:45:00|192.51|189.39|193.3|190.18|194.62|191.5|190.42|187.3|0
1646157000000|2022-03-01 17:50:00|193.25|190.13|192.77|189.65|194.88|191.76|191.99|188.87|0
1646157300000|2022-03-01 17:55:00|193.04|189.92|193.98|190.86|194.62|191.5|191.56|188.44|0
1646157600000|2022-03-01 18:00:00|193.67|190.55|194.19|191.07|196.31|193.19|192.93|189.81|0
1646157900000|2022-03-01 18:05:00|193.87|190.75|191.66|188.54|194.51|191.39|189.99|186.87|0
1646158200000|2022-03-01 18:10:00|191.45|188.33|187.71|184.59|191.77|188.65|186.83|183.71|0
1646158500000|2022-03-01 18:15:00|187.76|184.64|188.01|184.89|189.3|186.18|186.36|183.24|0
1646158800000|2022-03-01 18:20:00|187.9|184.78|186.15|183.03|189.35|186.23|186.15|183.03|0
1646159100000|2022-03-01 18:25:00|185.84|182.72|184.26|181.14|185.95|182.83|181.8|178.68|0
1646159400000|2022-03-01 18:30:00|184.31|181.19|185.17|182.05|186.75|183.63|183.75|180.63|0
1646159700000|2022-03-01 18:35:00|184.56|181.44|187.98|184.86|188.14|185.02|184.05|180.93|0
1646160000000|2022-03-01 18:40:00|187.83|184.71|186.49|183.37|188.34|185.22|185.62|182.5|0
1646160300000|2022-03-01 18:45:00|186.39|183.27|185.82|182.7|188.96|185.84|184.35|181.23|0
1646160600000|2022-03-01 18:50:00|185.67|182.55|188.64|185.52|189.67|186.55|185.67|182.55|0
1646160900000|2022-03-01 18:55:00|188.44|185.32|188.74|185.62|190.29|187.17|187.41|184.29|0
1646161200000|2022-03-01 19:00:00|188.84|185.72|189.15|186.03|189.35|186.23|185.57|182.45|0
1646161500000|2022-03-01 19:05:00|188.63|185.51|186.77|183.65|190.08|186.96|186.18|183.06|0
1646161800000|2022-03-01 19:10:00|186.56|183.44|186.05|182.93|187.08|183.96|184.63|181.51|0
1646162100000|2022-03-01 19:15:00|186.1|182.98|189.07|185.95|189.13|186.01|183.35|180.23|0
1646162400000|2022-03-01 19:20:00|189.02|185.9|192.14|189.02|193.49|190.37|187.99|184.87|0
1646162700000|2022-03-01 19:25:00|192.24|189.12|192.76|189.64|193.49|190.37|191.3|188.18|0
1646163000000|2022-03-01 19:30:00|192.66|189.54|191.61|188.49|193.07|189.95|190.68|187.56|0
1646163300000|2022-03-01 19:35:00|191.92|188.8|196.01|192.89|196.22|193.1|191.4|188.28|0
1646163600000|2022-03-01 19:40:00|195.59|192.47|196.33|193.21|196.65|193.53|194.64|191.52|0
1646163900000|2022-03-01 19:45:00|196.01|192.89|193.27|190.15|196.22|193.1|192.54|189.42|0
1646164200000|2022-03-01 19:50:00|192.96|189.84|189.84|186.72|193.27|190.15|189.73|186.61|0
1646164500000|2022-03-01 19:55:00|189.94|186.82|189.73|186.61|191.03|187.91|188.6|185.48|0
1646164800000|2022-03-01 20:00:00|189.94|186.82|196.11|192.99|196.32|193.2|188.9|185.78|0
1646165100000|2022-03-01 20:05:00|197|193.88|196.66|193.54|201.15|198.03|195.31|192.19|0
1646165400000|2022-03-01 20:10:00|196.87|193.75|194.33|191.21|197.4|194.28|192.75|189.63|0
1646165700000|2022-03-01 20:15:00|194.75|191.63|190.25|187.13|194.75|191.63|189.88|186.76|0
1646166000000|2022-03-01 20:20:00|190.35|187.23|190.55|187.43|191.08|187.96|188.69|185.57|0
1646166300000|2022-03-01 20:25:00|190.35|187.23|188.47|185.35|191.27|188.15|188.47|185.35|0
1646166600000|2022-03-01 20:30:00|187.85|184.73|189.23|186.11|190.56|187.44|183.08|179.96|0
1646166900000|2022-03-01 20:35:00|188.82|185.7|188.92|185.8|189.96|186.84|187.48|184.36|0
1646167200000|2022-03-01 20:40:00|188.71|185.59|185.43|182.31|190.89|187.77|185.22|182.1|0
1646167500000|2022-03-01 20:45:00|185.63|182.51|180.87|177.75|185.73|182.61|180.87|177.75|0
1646167800000|2022-03-01 20:50:00|181.07|177.95|189.53|186.41|189.53|186.41|179.56|176.44|0
1646168100000|2022-03-01 20:55:00|189.22|186.1|190.87|187.75|193.11|189.99|187.06|183.94|0
1646168400000|2022-03-01 21:00:00|191.91|188.79|194.83|191.71|195.26|192.14|191.91|188.79|0
1646168700000|2022-03-01 21:05:00|195.04|191.92|191.32|188.2|195.89|192.77|190.9|187.78|0
1646169000000|2022-03-01 21:10:00|191.22|188.1|195.06|191.94|195.8|192.68|191.22|188.1|0
1646169300000|2022-03-01 21:15:00|195.43|191.79|194.9|191.26|195.48|191.84|194.32|190.68|0
1646169600000|2022-03-01 21:20:00|194.95|191.31|194.26|190.62|195.53|191.89|194.05|190.41|0
1646169900000|2022-03-01 21:25:00|194.31|190.67|194.63|190.99|195.74|192.1|194.31|190.67|0
1646170200000|2022-03-01 21:30:00|194.68|191.04|194.2|190.56|195.57|191.93|194.2|190.56|0
1646170500000|2022-03-01 21:35:00|194.31|190.67|194.1|190.46|195.47|191.83|193.84|190.2|0
1646170800000|2022-03-01 21:40:00|194.05|190.41|193.26|189.62|194.05|190.41|193|189.36|0
1646171100000|2022-03-01 21:45:00|193.47|189.83|193.57|189.93|193.83|190.19|193|189.36|0
1646171400000|2022-03-01 21:50:00|193.62|189.98|194.09|190.45|194.57|190.93|193.52|189.88|0
1646171700000|2022-03-01 21:55:00|194.14|190.5|193.98|190.34|194.77|191.13|193.52|189.88|0
1646172000000|2022-03-01 22:00:00|194.4|190.76|193.83|190.19|194.78|191.14|193.83|190.19|0
1646172300000|2022-03-01 22:05:00|193.71|190.07|193.2|189.56|193.83|190.19|192.82|189.18|0
1646172600000|2022-03-01 22:10:00|193.19|189.55|192.96|189.32|193.19|189.55|192.72|189.08|0
1646172900000|2022-03-01 22:15:00|193.1|189.46|193.03|189.39|193.11|189.47|193.03|189.39|0
1646173200000|2022-03-01 22:20:00|193.09|189.45|192.85|189.21|193.17|189.53|192.82|189.18|0
1646173500000|2022-03-01 22:25:00|192.86|189.22|192.85|189.21|192.86|189.22|192.81|189.17|0
1646173800000|2022-03-01 22:30:00|192.69|189.05|192.66|189.02|192.74|189.1|192.66|189.02|0
1646174100000|2022-03-01 22:35:00|192.61|188.97|192.75|189.11|192.8|189.16|192.57|188.93|0
1646174400000|2022-03-01 22:40:00|192.72|189.08|192.82|189.18|192.89|189.25|192.7|189.06|0
1646174700000|2022-03-01 22:45:00|192.88|189.24|193.08|189.44|193.49|189.85|192.78|189.14|0
1646175000000|2022-03-01 22:50:00|193.31|189.67|193.37|189.73|193.55|189.91|193.31|189.67|0
1646175300000|2022-03-01 22:55:00|193.41|189.77|192.94|189.3|193.41|189.77|192.68|189.04|0
1646175600000|2022-03-01 23:00:00|194.06|190.42|192.28|188.64|194.06|190.42|192.12|188.48|0
1646175900000|2022-03-01 23:05:00|192.38|188.74|192.54|188.9|194.06|190.42|192.33|188.69|0
1646176200000|2022-03-01 23:10:00|192.69|189.05|193.27|189.63|193.27|189.63|191.81|188.17|0
1646176500000|2022-03-01 23:15:00|193.21|189.57|193|189.36|193.58|189.94|192.43|188.79|0
1646176800000|2022-03-01 23:20:00|193.37|189.73|193.05|189.41|194.26|190.62|192.85|189.21|0
1646177100000|2022-03-01 23:25:00|193|189.36|192.89|189.25|193.68|190.04|192.32|188.68|0
1646177400000|2022-03-01 23:30:00|193|189.36|195.62|191.98|195.62|191.98|193|189.36|0
1646177700000|2022-03-01 23:35:00|195.73|192.09|195.73|192.09|196.68|193.04|195.2|191.56|0
1646178000000|2022-03-01 23:40:00|195.72|192.08|195.2|191.56|195.83|192.19|194.51|190.87|0
1646178300000|2022-03-01 23:45:00|195.3|191.66|194.51|190.87|195.46|191.82|194.46|190.82|0
1646178600000|2022-03-01 23:50:00|194.41|190.77|194.98|191.34|195.14|191.5|194.19|190.55|0
1646178900000|2022-03-01 23:55:00|195.19|191.55|196.83|193.19|196.93|193.29|195.14|191.5|0
1646179200000|2022-03-02 00:00:00|196.67|193.03|196.14|192.5|196.98|193.34|195.24|191.6|0
1646179500000|2022-03-02 00:05:00|196.08|192.44|197.03|193.39|197.57|193.93|196.08|192.44|0
1646179800000|2022-03-02 00:10:00|196.93|193.29|197.03|193.39|197.14|193.5|196.29|192.65|0
1646180100000|2022-03-02 00:15:00|196.98|193.34|198.57|194.93|199.26|195.62|196.66|193.02|0
1646180400000|2022-03-02 00:20:00|198.62|194.98|198.2|194.56|198.84|195.2|197.77|194.13|0
1646180700000|2022-03-02 00:25:00|198.41|194.77|197.98|194.34|198.73|195.09|197.77|194.13|0
1646181000000|2022-03-02 00:30:00|197.87|194.23|196.07|192.43|198.19|194.55|195.8|192.16|0
1646181300000|2022-03-02 00:35:00|195.91|192.27|195.54|191.9|196.6|192.96|195.22|191.58|0
1646181600000|2022-03-02 00:40:00|195.59|191.95|196.43|192.79|196.86|193.22|195.22|191.58|0
1646181900000|2022-03-02 00:45:00|196.38|192.74|196.7|193.06|197.87|194.23|196.33|192.69|0
1646182200000|2022-03-02 00:50:00|196.8|193.16|197.33|193.69|197.76|194.12|196.27|192.63|0
1646182500000|2022-03-02 00:55:00|197.28|193.64|197.44|193.8|197.7|194.06|197.01|193.37|0
1646182800000|2022-03-02 01:00:00|197.54|193.9|196.69|193.05|199.14|195.5|196.64|193|0
1646183100000|2022-03-02 01:05:00|196.59|192.95|195.95|192.31|197.96|194.32|195.26|191.62|0
1646183400000|2022-03-02 01:10:00|196.1|192.46|196.63|192.99|197.22|193.58|195.42|191.78|0
1646183700000|2022-03-02 01:15:00|196.53|192.89|196.63|192.99|197.16|193.52|196.53|192.89|0
1646184000000|2022-03-02 01:20:00|195.94|192.3|194.89|191.25|197.21|193.57|194.57|190.93|0
1646184300000|2022-03-02 01:25:00|194.78|191.14|195.36|191.72|195.57|191.93|194.31|190.67|0
1646184600000|2022-03-02 01:30:00|195.1|191.46|198.38|194.74|198.48|194.84|194.88|191.24|0
1646184900000|2022-03-02 01:35:00|198.43|194.79|197.1|193.46|198.8|195.16|197.1|193.46|0
1646185200000|2022-03-02 01:40:00|197.15|193.51|194.98|191.34|197.63|193.99|194.72|191.08|0
1646185500000|2022-03-02 01:45:00|194.93|191.29|195.35|191.71|196.35|192.71|194.45|190.81|0
1646185800000|2022-03-02 01:50:00|195.3|191.66|193.61|189.97|195.61|191.97|193.19|189.55|0
1646186100000|2022-03-02 01:55:00|193.56|189.92|194.66|191.02|194.92|191.28|193.4|189.76|0
1646186400000|2022-03-02 02:00:00|194.56|190.92|192.67|189.03|194.66|191.02|192.25|188.61|0
1646186700000|2022-03-02 02:05:00|192.72|189.08|193.29|189.65|193.82|190.18|192.67|189.03|0
1646187000000|2022-03-02 02:10:00|193.45|189.81|192.66|189.02|194.23|190.59|192.24|188.6|0
1646187300000|2022-03-02 02:15:00|192.71|189.07|192.29|188.65|192.77|189.13|190.16|186.52|0
1646187600000|2022-03-02 02:20:00|192.03|188.39|192.24|188.6|194.23|190.59|192.03|188.39|0
1646187900000|2022-03-02 02:25:00|192.34|188.7|193.39|189.75|193.6|189.96|192.03|188.39|0
1646188200000|2022-03-02 02:30:00|193.33|189.69|193.7|190.06|194.38|190.74|192.55|188.91|0
1646188500000|2022-03-02 02:35:00|193.8|190.16|194.33|190.69|195.06|191.42|193.43|189.79|0
1646188800000|2022-03-02 02:40:00|194.22|190.58|191.03|187.39|194.48|190.84|190.67|187.03|0
1646189100000|2022-03-02 02:45:00|190.98|187.34|191.29|187.65|192.44|188.8|190.88|187.24|0
1646189400000|2022-03-02 02:50:00|191.65|188.01|192.54|188.9|192.85|189.21|191.6|187.96|0
1646189700000|2022-03-02 02:55:00|192.64|189|194.11|190.47|194.58|190.94|192.12|188.48|0
1646190000000|2022-03-02 03:00:00|194.05|190.41|195.79|192.15|196.11|192.47|194.05|190.41|0
1646190300000|2022-03-02 03:05:00|195.84|192.2|195.58|191.94|196|192.36|195.05|191.41|0
1646190600000|2022-03-02 03:10:00|195.52|191.88|196.84|193.2|197.21|193.57|195.05|191.41|0
1646190900000|2022-03-02 03:15:00|196.74|193.1|195.83|192.19|196.95|193.31|195.41|191.77|0
1646191200000|2022-03-02 03:20:00|195.89|192.25|194.52|190.88|195.99|192.35|193.78|190.14|0
1646191500000|2022-03-02 03:25:00|194.62|190.98|193.57|189.93|194.94|191.3|193.3|189.66|0
1646191800000|2022-03-02 03:30:00|193.67|190.03|193.67|190.03|194.25|190.61|193.25|189.61|0
1646192100000|2022-03-02 03:35:00|193.83|190.19|194.03|190.39|194.3|190.66|192.52|188.88|0
1646192400000|2022-03-02 03:40:00|193.98|190.34|193.4|189.76|194.09|190.45|193.3|189.66|0
1646192700000|2022-03-02 03:45:00|193.46|189.82|195.13|191.49|195.5|191.86|193.19|189.55|0
1646193000000|2022-03-02 03:50:00|195.03|191.39|195.13|191.49|195.56|191.92|194.87|191.23|0
1646193300000|2022-03-02 03:55:00|195.34|191.7|195.34|191.7|195.66|192.02|195.13|191.49|0
1646193600000|2022-03-02 04:00:00|195.66|192.02|193.99|190.35|195.76|192.12|193.57|189.93|0
1646193900000|2022-03-02 04:05:00|193.94|190.3|193.09|189.45|193.94|190.3|192.21|188.57|0
1646194200000|2022-03-02 04:10:00|193.15|189.51|193.15|189.51|193.88|190.24|192.88|189.24|0
1646194500000|2022-03-02 04:15:00|193.46|189.82|194.25|190.61|194.72|191.08|193.46|189.82|0
1646194800000|2022-03-02 04:20:00|194.41|190.77|193.25|189.61|194.41|190.77|193.25|189.61|0
1646195100000|2022-03-02 04:25:00|193.19|189.55|193.45|189.81|193.56|189.92|192.88|189.24|0
1646195400000|2022-03-02 04:30:00|193.56|189.92|193.56|189.92|194.08|190.44|193.24|189.6|0
1646195700000|2022-03-02 04:35:00|193.35|189.71|194.29|190.65|194.87|191.23|193.14|189.5|0
1646196000000|2022-03-02 04:40:00|194.4|190.76|194.08|190.44|194.71|191.07|194.08|190.44|0
1646196300000|2022-03-02 04:45:00|194.18|190.54|194.6|190.96|194.81|191.17|193.97|190.33|0
1646196600000|2022-03-02 04:50:00|194.65|191.01|195.66|192.02|196.29|192.65|194.65|191.01|0
1646196900000|2022-03-02 04:55:00|195.6|191.96|196.29|192.65|196.4|192.76|195.44|191.8|0
1646197200000|2022-03-02 05:00:00|196.34|192.7|195.81|192.17|196.34|192.7|195.49|191.85|0
1646197500000|2022-03-02 05:05:00|196.02|192.38|196.07|192.43|196.5|192.86|195.65|192.01|0
1646197800000|2022-03-02 05:10:00|196.18|192.54|195.86|192.22|196.39|192.75|195.75|192.11|0
1646198100000|2022-03-02 05:15:00|195.91|192.27|198.41|194.77|198.94|195.3|195.49|191.85|0
1646198400000|2022-03-02 05:20:00|198.3|194.66|197.13|193.49|198.3|194.66|197.13|193.49|0
1646198700000|2022-03-02 05:25:00|197.07|193.43|198.3|194.66|198.4|194.76|197.07|193.43|0
1646199000000|2022-03-02 05:30:00|198.19|194.55|197.87|194.23|199.04|195.4|197.71|194.07|0
1646199300000|2022-03-02 05:35:00|197.92|194.28|197.92|194.28|198.19|194.55|197.38|193.74|0
1646199600000|2022-03-02 05:40:00|197.97|194.33|197.01|193.37|198.34|194.7|196.64|193|0
1646199900000|2022-03-02 05:45:00|197.06|193.42|197.22|193.58|197.97|194.33|196.95|193.31|0
1646200200000|2022-03-02 05:50:00|197.33|193.69|198.02|194.38|198.28|194.64|197.11|193.47|0
1646200500000|2022-03-02 05:55:00|197.96|194.32|196.26|192.62|198.12|194.48|196.26|192.62|0
1646200800000|2022-03-02 06:00:00|196.42|192.78|194.99|191.35|197|193.36|194.99|191.35|0
1646201100000|2022-03-02 06:05:00|195.1|191.46|195.52|191.88|196.31|192.67|195.1|191.46|0
1646201400000|2022-03-02 06:10:00|195.62|191.98|195.72|192.08|196.68|193.04|195.09|191.45|0
1646201700000|2022-03-02 06:15:00|195.78|192.14|196.46|192.82|197.15|193.51|195.41|191.77|0
1646202000000|2022-03-02 06:20:00|196.57|192.93|193.82|190.18|196.62|192.98|193.82|190.18|0
1646202300000|2022-03-02 06:25:00|193.93|190.29|193.87|190.23|194.5|190.86|193.55|189.91|0
1646202600000|2022-03-02 06:30:00|193.76|190.12|194.6|190.96|194.71|191.07|193.76|190.12|0
1646202900000|2022-03-02 06:35:00|194.66|191.02|194.18|190.54|194.92|191.28|193.71|190.07|0
1646203200000|2022-03-02 06:40:00|194.39|190.75|193.6|189.96|194.5|190.86|192.76|189.12|0
1646203500000|2022-03-02 06:45:00|193.55|189.91|192.24|188.6|193.65|190.01|191.92|188.28|0
1646203800000|2022-03-02 06:50:00|192.34|188.7|190.88|187.24|192.81|189.17|190.41|186.77|0
1646204100000|2022-03-02 06:55:00|190.72|187.08|190.19|186.55|190.88|187.24|188.8|185.16|0
1646204400000|2022-03-02 07:00:00|190.25|186.61|185.35|181.71|191.19|187.55|185.09|181.45|0
1646204700000|2022-03-02 07:05:00|185.4|181.76|185.81|182.17|188.57|184.93|184.94|181.3|0
1646205000000|2022-03-02 07:10:00|186.01|182.37|184.28|180.64|187.54|183.9|184.28|180.64|0
1646205300000|2022-03-02 07:15:00|184.18|180.54|182.66|179.02|185.65|182.01|182.25|178.61|0
1646205600000|2022-03-02 07:20:00|182.71|179.07|182.91|179.27|184.07|180.43|181.95|178.31|0
1646205900000|2022-03-02 07:25:00|182.96|179.32|185.13|181.49|185.69|182.05|182.66|179.02|0
1646206200000|2022-03-02 07:30:00|185.03|181.39|188.46|184.82|188.61|184.97|185.03|181.39|0
1646206500000|2022-03-02 07:35:00|188.25|184.61|187.73|184.09|188.46|184.82|186.81|183.17|0
1646206800000|2022-03-02 07:40:00|188.3|184.66|187.94|184.3|188.3|184.66|186.81|183.17|0
1646207100000|2022-03-02 07:45:00|188.14|184.5|187.94|184.3|188.7|185.06|185.69|182.05|0
1646207400000|2022-03-02 07:50:00|187.73|184.09|186.6|182.96|188.55|184.91|184.72|181.08|0
1646207700000|2022-03-02 07:55:00|186.5|182.86|188.03|184.39|188.29|184.65|185.89|182.25|0
1646208000000|2022-03-02 08:00:00|189.01|185.37|188.85|185.21|191.54|187.9|188.14|184.5|0
1646208300000|2022-03-02 08:05:00|189.21|186.09|185.42|182.3|189.21|186.09|184.55|181.43|0
1646208600000|2022-03-02 08:10:00|185.46|182.34|189.15|186.03|190.24|187.12|185.21|182.09|0
1646208900000|2022-03-02 08:15:00|189.21|186.09|194.1|190.98|194.1|190.98|188.84|185.72|0
1646209200000|2022-03-02 08:20:00|193.89|190.77|195.8|192.68|196.01|192.89|190.78|187.66|0
1646209500000|2022-03-02 08:25:00|196.22|193.1|194.11|190.99|196.22|193.1|194.11|190.99|0
1646209800000|2022-03-02 08:30:00|194.22|191.1|194.16|191.04|195.48|192.36|193.38|190.26|0
1646210100000|2022-03-02 08:35:00|194.32|191.2|193.37|190.25|195.37|192.25|192.01|188.89|0
1646210400000|2022-03-02 08:40:00|193.63|190.51|190.34|187.22|194.63|191.51|189.87|186.75|0
1646210700000|2022-03-02 08:45:00|190.39|187.27|190.13|187.01|191.43|188.31|188.79|185.67|0
1646211000000|2022-03-02 08:50:00|190.24|187.12|187.8|184.68|191.59|188.47|187.24|184.12|0
1646211300000|2022-03-02 08:55:00|187.75|184.63|187.8|184.68|188.99|185.87|186.83|183.71|0
1646211600000|2022-03-02 09:00:00|187.96|184.84|189.33|186.21|189.59|186.47|185.7|182.58|0
1646211900000|2022-03-02 09:05:00|189.18|186.06|193.22|190.1|193.43|190.31|189.18|186.06|0
1646212200000|2022-03-02 09:10:00|193.16|190.04|194.83|191.71|195.94|192.82|193.16|190.04|0
1646212500000|2022-03-02 09:15:00|195.1|191.98|195.15|192.03|196.36|193.24|194.78|191.66|0
1646212800000|2022-03-02 09:20:00|194.99|191.87|191.04|187.92|195.25|192.13|190.67|187.55|0
1646213100000|2022-03-02 09:25:00|190.98|187.86|192.23|189.11|192.23|189.11|190.1|186.98|0
1646213400000|2022-03-02 09:30:00|192.49|189.37|199.51|196.39|203.69|200.57|191.24|188.12|0
1646213700000|2022-03-02 09:35:00|198.87|195.75|199.5|196.38|200.41|197.29|197.12|194|0
1646214000000|2022-03-02 09:40:00|199.4|196.28|200.62|197.5|201.05|197.93|199.24|196.12|0
1646214300000|2022-03-02 09:45:00|200.2|197.08|204.94|201.82|205.81|202.69|199.4|196.28|0
1646214600000|2022-03-02 09:50:00|205.16|202.04|204.07|200.95|206.79|203.67|203.1|199.98|0
1646214900000|2022-03-02 09:55:00|203.91|200.79|202.3|199.18|204.61|201.49|202.19|199.07|0
1646215200000|2022-03-02 10:00:00|202.35|199.23|200.79|197.67|202.62|199.5|200.79|197.67|0
1646215500000|2022-03-02 10:05:00|200.68|197.56|201.97|198.85|201.97|198.85|200.25|197.13|0
1646215800000|2022-03-02 10:10:00|201.91|198.79|202.4|199.28|202.67|199.55|200.83|197.71|0
1646216100000|2022-03-02 10:15:00|202.51|199.39|204.4|201.28|206.04|202.92|202.29|199.17|0
1646216400000|2022-03-02 10:20:00|204.35|201.23|204.02|200.9|204.89|201.77|203.53|200.41|0
1646216700000|2022-03-02 10:25:00|203.91|200.79|202.98|199.86|204.56|201.44|202.55|199.43|0
1646217000000|2022-03-02 10:30:00|203.04|199.92|201.74|198.62|203.04|199.92|200.99|197.87|0
1646217300000|2022-03-02 10:35:00|201.68|198.56|202.01|198.89|202.6|199.48|200.55|197.43|0
1646217600000|2022-03-02 10:40:00|202.06|198.94|201.63|198.51|203.47|200.35|200.6|197.48|0
1646217900000|2022-03-02 10:45:00|201.46|198.34|199.74|196.62|202.11|198.99|199.63|196.51|0
1646218200000|2022-03-02 10:50:00|199.9|196.78|198.72|195.6|200.12|197|197.92|194.8|0
1646218500000|2022-03-02 10:55:00|198.83|195.71|200.01|196.89|200.33|197.21|198.83|195.71|0
1646218800000|2022-03-02 11:00:00|200.06|196.94|199.31|196.19|200.87|197.75|199.15|196.03|0
1646219100000|2022-03-02 11:05:00|199.04|195.92|200.22|197.1|200.86|197.74|197.97|194.85|0
1646219400000|2022-03-02 11:10:00|200.27|197.15|201.02|197.9|201.99|198.87|199.79|196.67|0
1646219700000|2022-03-02 11:15:00|201.23|198.11|199.51|196.39|201.23|198.11|198.82|195.7|0
1646220000000|2022-03-02 11:20:00|199.68|196.56|199.94|196.82|200.05|196.93|198.76|195.64|0
1646220300000|2022-03-02 11:25:00|200.05|196.93|202.8|199.68|203.23|200.11|199.57|196.45|0
1646220600000|2022-03-02 11:30:00|202.74|199.62|203.6|200.48|204.86|201.74|202.09|198.97|0
1646220900000|2022-03-02 11:35:00|203.39|200.27|202.52|199.4|204.47|201.35|202.3|199.18|0
1646221200000|2022-03-02 11:40:00|202.47|199.35|201.71|198.59|202.79|199.67|200.42|197.3|0
1646221500000|2022-03-02 11:45:00|202.03|198.91|201.22|198.1|202.68|199.56|201.06|197.94|0
1646221800000|2022-03-02 11:50:00|201.06|197.94|201.7|198.58|202.24|199.12|200.41|197.29|0
1646222100000|2022-03-02 11:55:00|201.81|198.69|201.75|198.63|202.4|199.28|201.54|198.42|0
1646222400000|2022-03-02 12:00:00|201.92|198.8|202.35|199.23|202.67|199.55|200.51|197.39|0
1646222700000|2022-03-02 12:05:00|202.51|199.39|201.48|198.36|202.78|199.66|201.21|198.09|0
1646223000000|2022-03-02 12:10:00|201.7|198.58|203.91|200.79|204.18|201.06|201.7|198.58|0
1646223300000|2022-03-02 12:15:00|204.02|200.9|202.66|199.54|204.94|201.82|202.5|199.38|0
1646223600000|2022-03-02 12:20:00|202.56|199.44|201.04|197.92|202.56|199.44|199.65|196.53|0
1646223900000|2022-03-02 12:25:00|200.93|197.81|200.07|196.95|201.26|198.14|199.64|196.52|0
1646224200000|2022-03-02 12:30:00|200.18|197.06|196.97|193.85|200.66|197.54|196.49|193.37|0
1646224500000|2022-03-02 12:35:00|197.23|194.11|197.93|194.81|198.25|195.13|197.23|194.11|0
1646224800000|2022-03-02 12:40:00|197.87|194.75|197.12|194|198.89|195.77|196.97|193.85|0
1646225100000|2022-03-02 12:45:00|197.07|193.95|197.55|194.43|197.92|194.8|196.86|193.74|0
1646225400000|2022-03-02 12:50:00|197.82|194.7|199.15|196.03|199.42|196.3|197.65|194.53|0
1646225700000|2022-03-02 12:55:00|199.25|196.13|200.16|197.04|200.16|197.04|199.09|195.97|0
1646226000000|2022-03-02 13:00:00|200.22|197.1|199.2|196.08|200.27|197.15|198.45|195.33|0
1646226300000|2022-03-02 13:05:00|199.14|196.02|197.81|194.69|199.73|196.61|196.95|193.83|0
1646226600000|2022-03-02 13:10:00|197.91|194.79|195.62|192.5|198.23|195.11|195.09|191.97|0
1646226900000|2022-03-02 13:15:00|195.73|192.61|194.67|191.55|196.1|192.98|194.3|191.18|0
1646227200000|2022-03-02 13:20:00|194.94|191.82|195.99|192.87|196.36|193.24|194.88|191.76|0
1646227500000|2022-03-02 13:25:00|196.1|192.98|196.94|193.82|197.26|194.14|195.78|192.66|0
1646227800000|2022-03-02 13:30:00|197.21|194.09|193.35|190.23|198.97|195.85|193.24|190.12|0
1646228100000|2022-03-02 13:35:00|193.56|190.44|193.13|190.01|194.08|190.96|192.4|189.28|0
1646228400000|2022-03-02 13:40:00|193.24|190.12|192.82|189.7|193.24|190.12|191.98|188.86|0
1646228700000|2022-03-02 13:45:00|192.71|189.59|192.4|189.28|193.76|190.64|190.93|187.81|0
1646229000000|2022-03-02 13:50:00|192.71|189.59|194.39|191.27|194.71|191.59|192.71|189.59|0
1646229300000|2022-03-02 13:55:00|194.29|191.17|195.74|192.62|195.79|192.67|192.46|189.34|0
1646229600000|2022-03-02 14:00:00|195.58|192.46|195.95|192.83|196.85|193.73|195.37|192.25|0
1646229900000|2022-03-02 14:05:00|196|192.88|196.96|193.84|197.28|194.16|196|192.88|0
1646230200000|2022-03-02 14:10:00|197.27|194.15|196.63|193.51|197.59|194.47|196.1|192.98|0
1646230500000|2022-03-02 14:15:00|196.74|193.62|198.23|195.11|198.76|195.64|195.57|192.45|0
1646230800000|2022-03-02 14:20:00|198.12|195|198.44|195.32|198.65|195.53|197.69|194.57|0
1646231100000|2022-03-02 14:25:00|198.33|195.21|199.88|196.76|200.31|197.19|197.59|194.47|0
1646231400000|2022-03-02 14:30:00|199.72|196.6|198.54|195.42|201.33|198.21|197.8|194.68|0
1646231700000|2022-03-02 14:35:00|198.22|195.1|200.6|197.48|201.67|198.55|198.11|194.99|0
1646232000000|2022-03-02 14:40:00|200.49|197.37|205.17|202.05|205.67|202.55|200.27|197.15|0
1646232300000|2022-03-02 14:45:00|205.45|202.33|205.94|202.82|209.72|206.6|204.14|201.02|0
1646232600000|2022-03-02 14:50:00|206.05|202.93|205.12|202|207.04|203.92|204.52|201.4|0
1646232900000|2022-03-02 14:55:00|205.61|202.49|205.23|202.11|207.15|204.03|200.83|197.71|0
1646233200000|2022-03-02 15:00:00|205.28|202.16|208.79|205.67|208.85|205.73|204.9|201.78|0
1646233500000|2022-03-02 15:05:00|208.41|205.29|197.78|194.66|209.18|206.06|196.61|193.49|0
1646233800000|2022-03-02 15:10:00|198.21|195.09|198|194.88|200.68|197.56|193.24|190.12|0
1646234100000|2022-03-02 15:15:00|197.47|194.35|199.6|196.48|200.03|196.91|197.15|194.03|0
1646234400000|2022-03-02 15:20:00|199.49|196.37|200.13|197.01|202.93|199.81|199.49|196.37|0
1646234700000|2022-03-02 15:25:00|200.46|197.34|209.15|206.03|211.58|208.46|197.57|194.45|0
1646235000000|2022-03-02 15:30:00|208.49|205.37|206.85|203.73|215.76|212.64|204.46|201.34|0
1646235300000|2022-03-02 15:35:00|206.63|203.51|211.7|208.58|214.04|210.92|205.98|202.86|0
1646235600000|2022-03-02 15:40:00|212.26|209.14|210.04|206.92|213.04|209.92|208.83|205.71|0
1646235900000|2022-03-02 15:45:00|209.82|206.7|211.03|207.91|211.59|208.47|206.52|203.4|0
1646236200000|2022-03-02 15:50:00|210.97|207.85|204.66|201.54|212.03|208.91|204.44|201.32|0
1646236500000|2022-03-02 15:55:00|204.77|201.65|208.54|205.42|209.92|206.8|204.66|201.54|0
1646236800000|2022-03-02 16:00:00|208.93|205.81|216.16|213.04|217.4|214.28|205.53|202.41|0
1646237100000|2022-03-02 16:05:00|216.5|213.38|214.83|211.71|220.29|217.17|213.47|210.35|0
1646237400000|2022-03-02 16:10:00|214.94|211.82|219.11|215.99|219.11|215.99|213.7|210.58|0
1646237700000|2022-03-02 16:15:00|218.88|215.76|217.51|214.39|220.02|216.9|216.95|213.83|0
1646238000000|2022-03-02 16:20:00|217.85|214.73|216.38|213.26|218.42|215.3|214.58|211.46|0
1646238300000|2022-03-02 16:25:00|216.5|213.38|218.51|215.39|221.27|218.15|216.5|213.38|0
1646238600000|2022-03-02 16:30:00|218.63|215.51|223.65|220.53|225.84|222.72|218.63|215.51|0
1646238900000|2022-03-02 16:35:00|223.42|220.3|221.12|218|223.88|220.76|219.53|216.41|0
1646239200000|2022-03-02 16:40:00|221.01|217.89|216.7|213.58|222.61|219.49|216.7|213.58|0
1646239500000|2022-03-02 16:45:00|216.98|213.86|217.54|214.42|220.32|217.2|216.75|213.63|0
1646239800000|2022-03-02 16:50:00|217.48|214.36|218.05|214.93|219.86|216.74|217.03|213.91|0
1646240100000|2022-03-02 16:55:00|217.93|214.81|220.54|217.42|220.77|217.65|217.82|214.7|0
1646240400000|2022-03-02 17:00:00|220.32|217.2|220.66|217.54|221.91|218.79|219.18|216.06|0
1646240700000|2022-03-02 17:05:00|220.54|217.42|221.22|218.1|221.68|218.56|217.7|214.58|0
1646241000000|2022-03-02 17:10:00|221.45|218.33|222.71|219.59|224.32|221.2|221.22|218.1|0
1646241300000|2022-03-02 17:15:00|222.76|219.64|222.82|219.7|224.03|220.91|221.68|218.56|0
1646241600000|2022-03-02 17:20:00|222.59|219.47|220.7|217.58|223.22|220.1|220.42|217.3|0
1646241900000|2022-03-02 17:25:00|220.42|217.3|221.95|218.83|222.41|219.29|218.2|215.08|0
1646242200000|2022-03-02 17:30:00|222.18|219.06|223.55|220.43|223.9|220.78|221.49|218.37|0
1646242500000|2022-03-02 17:35:00|223.38|220.26|223.95|220.83|224.82|221.7|222.12|219|0
1646242800000|2022-03-02 17:40:00|224.01|220.89|223.95|220.83|224.59|221.47|222.29|219.17|0
1646243100000|2022-03-02 17:45:00|224.12|221|223.66|220.54|224.7|221.58|222.63|219.51|0
1646243400000|2022-03-02 17:50:00|223.78|220.66|222.09|218.97|223.78|220.66|219.3|216.18|0
1646243700000|2022-03-02 17:55:00|222.15|219.03|222.15|219.03|222.32|219.2|220.32|217.2|0
1646244000000|2022-03-02 18:00:00|222.26|219.14|226.19|223.07|226.19|223.07|222.26|219.14|0
1646244300000|2022-03-02 18:05:00|225.95|222.83|226.76|223.64|227.35|224.23|225.95|222.83|0
1646244600000|2022-03-02 18:10:00|226.65|223.53|226.93|223.81|228.57|225.45|224.66|221.54|0
1646244900000|2022-03-02 18:15:00|227.05|223.93|225.54|222.42|227.28|224.16|225.19|222.07|0
1646245200000|2022-03-02 18:20:00|225.65|222.53|224.66|221.54|226.81|223.69|224.66|221.54|0
1646245500000|2022-03-02 18:25:00|224.49|221.37|225.24|222.12|226.28|223.16|224.49|221.37|0
1646245800000|2022-03-02 18:30:00|225.76|222.64|227.97|224.85|229.02|225.9|225.76|222.64|0
1646246100000|2022-03-02 18:35:00|228.14|225.02|228.67|225.55|228.78|225.66|227.04|223.92|0
1646246400000|2022-03-02 18:40:00|228.49|225.37|227.38|224.26|228.49|225.37|225.52|222.4|0
1646246700000|2022-03-02 18:45:00|227.73|224.61|224.48|221.36|227.73|224.61|224.02|220.9|0
1646247000000|2022-03-02 18:50:00|224.83|221.71|226.91|223.79|226.91|223.79|224.59|221.47|0
1646247300000|2022-03-02 18:55:00|226.68|223.56|226.44|223.32|227.73|224.61|225.28|222.16|0
1646247600000|2022-03-02 19:00:00|226.33|223.21|228.24|225.12|228.31|225.19|225.05|221.93|0
1646247900000|2022-03-02 19:05:00|228.19|225.07|228.19|225.07|229.36|226.24|227.37|224.25|0
1646248200000|2022-03-02 19:10:00|227.89|224.77|227.77|224.65|229.35|226.23|227.6|224.48|0
1646248500000|2022-03-02 19:15:00|227.89|224.77|228.06|224.94|228.42|225.3|227.02|223.9|0
1646248800000|2022-03-02 19:20:00|228.3|225.18|225.21|222.09|229.35|226.23|224.93|221.81|0
1646249100000|2022-03-02 19:25:00|225.27|222.15|224.92|221.8|225.62|222.5|222.39|219.27|0
1646249400000|2022-03-02 19:30:00|224.69|221.57|224.69|221.57|224.98|221.86|222.85|219.73|0
1646249700000|2022-03-02 19:35:00|224.8|221.68|225.67|222.55|226.31|223.19|224.69|221.57|0
1646250000000|2022-03-02 19:40:00|225.73|222.61|227.94|224.82|228.05|224.93|225.73|222.61|0
1646250300000|2022-03-02 19:45:00|228.05|224.93|226.3|223.18|228.05|224.93|225.03|221.91|0
1646250600000|2022-03-02 19:50:00|226.42|223.3|222.95|219.83|228.4|225.28|222.72|219.6|0
1646250900000|2022-03-02 19:55:00|223.18|220.06|222.72|219.6|224.68|221.56|221.22|218.1|0
1646251200000|2022-03-02 20:00:00|222.83|219.71|226.53|223.41|227.28|224.16|222.26|219.14|0
1646251500000|2022-03-02 20:05:00|225.83|222.71|224.9|221.78|227.17|224.05|224.21|221.09|0
1646251800000|2022-03-02 20:10:00|225.02|221.9|223.05|219.93|225.95|222.83|222.02|218.9|0
1646252100000|2022-03-02 20:15:00|222.82|219.7|224.44|221.32|224.55|221.43|221.33|218.21|0
1646252400000|2022-03-02 20:20:00|223.97|220.85|224.2|221.08|225.42|222.3|221.9|218.78|0
1646252700000|2022-03-02 20:25:00|224.55|221.43|227.68|224.56|227.92|224.8|223.68|220.56|0
1646253000000|2022-03-02 20:30:00|227.27|224.15|228.84|225.72|229.66|226.54|226.75|223.63|0
1646253300000|2022-03-02 20:35:00|228.96|225.84|227.56|224.44|229.66|226.54|227.56|224.44|0
1646253600000|2022-03-02 20:40:00|227.33|224.21|227.27|224.15|228.84|225.72|226.17|223.05|0
1646253900000|2022-03-02 20:45:00|227.56|224.44|229.3|226.18|230.01|226.89|227.21|224.09|0
1646254200000|2022-03-02 20:50:00|229.19|226.07|228.37|225.25|230.24|227.12|226.98|223.86|0
1646254500000|2022-03-02 20:55:00|228.25|225.13|222.82|219.7|228.25|225.13|222.36|219.24|0
1646254800000|2022-03-02 21:00:00|222.59|219.47|223.04|219.92|223.85|220.73|221.9|218.78|0
1646255100000|2022-03-02 21:05:00|222.93|219.81|222.12|219|222.93|219.81|221.78|218.66|0
1646255400000|2022-03-02 21:10:00|222.24|219.12|221.78|218.66|222.64|219.52|221.21|218.09|0
1646255700000|2022-03-02 21:15:00|221.81|218.17|222.49|218.85|222.72|219.08|221.75|218.11|0
1646256000000|2022-03-02 21:20:00|222.38|218.74|221.23|217.59|222.78|219.14|220.89|217.25|0
1646256300000|2022-03-02 21:25:00|221.17|217.53|220.89|217.25|221.69|218.05|220.77|217.13|0
1646256600000|2022-03-02 21:30:00|220.94|217.3|220.37|216.73|221|217.36|219.86|216.22|0
1646256900000|2022-03-02 21:35:00|220.48|216.84|219.97|216.33|220.66|217.02|219.4|215.76|0
1646257200000|2022-03-02 21:40:00|219.86|216.22|219.45|215.81|220.08|216.44|219.4|215.76|0
1646257500000|2022-03-02 21:45:00|219.51|215.87|218.26|214.62|219.51|215.87|218.26|214.62|0
1646257800000|2022-03-02 21:50:00|218.32|214.68|219.85|216.21|220.08|216.44|218.32|214.68|0
1646258100000|2022-03-02 21:55:00|219.74|216.1|219.72|216.08|220.19|216.55|219.72|216.08|0
1646258400000|2022-03-02 22:00:00|219.85|216.21|219.58|215.94|219.85|216.21|219.52|215.88|0
1646258700000|2022-03-02 22:05:00|219.53|215.89|219.43|215.79|219.53|215.89|219.43|215.79|0
1646259000000|2022-03-02 22:10:00|219.55|215.91|219.49|215.85|219.57|215.93|219.35|215.71|0
1646259300000|2022-03-02 22:15:00|219.51|215.87|219.67|216.03|219.72|216.08|219.49|215.85|0
1646259600000|2022-03-02 22:20:00|219.64|216|219.72|216.08|219.72|216.08|219.64|216|0
1646259900000|2022-03-02 22:25:00|219.77|216.13|219.87|216.23|219.95|216.31|219.67|216.03|0
1646260200000|2022-03-02 22:30:00|219.77|216.13|220.16|216.52|220.16|216.52|219.7|216.06|0
1646260500000|2022-03-02 22:35:00|220.25|216.61|220.25|216.61|220.33|216.69|220.08|216.44|0
1646260800000|2022-03-02 22:40:00|220.26|216.62|219.73|216.09|220.26|216.62|219.73|216.09|0
1646261100000|2022-03-02 22:45:00|219.2|215.56|219.05|215.41|219.23|215.59|218.21|214.57|0
1646261400000|2022-03-02 22:50:00|218.98|215.34|218.96|215.32|219.18|215.54|218.87|215.23|0
1646261700000|2022-03-02 22:55:00|218.95|215.31|219.41|215.77|219.46|215.82|218.95|215.31|0
1646262000000|2022-03-02 23:00:00|219.99|216.35|219.82|216.18|220.9|217.26|218.51|214.87|0
1646262300000|2022-03-02 23:05:00|219.93|216.29|220.67|217.03|221.07|217.43|219.82|216.18|0
1646262600000|2022-03-02 23:10:00|220.5|216.86|220.84|217.2|220.95|217.31|219.87|216.23|0
1646262900000|2022-03-02 23:15:00|220.72|217.08|220.66|217.02|220.95|217.31|220.38|216.74|0
1646263200000|2022-03-02 23:20:00|220.55|216.91|220.15|216.51|220.83|217.19|219.81|216.17|0
1646263500000|2022-03-02 23:25:00|220.2|216.56|219.97|216.33|220.2|216.56|219.63|215.99|0
1646263800000|2022-03-02 23:30:00|220.03|216.39|220.6|216.96|221.06|217.42|219.63|215.99|0
1646264100000|2022-03-02 23:35:00|220.65|217.01|219.51|215.87|220.65|217.01|219.46|215.82|0
1646264400000|2022-03-02 23:40:00|219.46|215.82|218.77|215.13|219.57|215.93|218.77|215.13|0
1646264700000|2022-03-02 23:45:00|218.89|215.25|219.96|216.32|220.14|216.5|218.89|215.25|0
1646265000000|2022-03-02 23:50:00|220.02|216.38|220.59|216.95|220.7|217.06|219.96|216.32|0
1646265300000|2022-03-02 23:55:00|220.64|217|220.41|216.77|220.82|217.18|220.3|216.66|0
1646265600000|2022-03-03 00:00:00|220.7|217.06|220.53|216.89|221.5|217.86|220.36|216.72|0
1646265900000|2022-03-03 00:05:00|220.64|217|220.47|216.83|221.04|217.4|219.79|216.15|0
1646266200000|2022-03-03 00:10:00|220.35|216.71|220.86|217.22|221.27|217.63|220.35|216.71|0
1646266500000|2022-03-03 00:15:00|220.75|217.11|220.06|216.42|220.92|217.28|219.67|216.03|0
1646266800000|2022-03-03 00:20:00|220.24|216.6|220.57|216.93|221.03|217.39|220.24|216.6|0
1646267100000|2022-03-03 00:25:00|220.46|216.82|220.34|216.7|220.63|216.99|219.89|216.25|0
1646267400000|2022-03-03 00:30:00|220.23|216.59|220.34|216.7|220.69|217.05|220|216.36|0
1646267700000|2022-03-03 00:35:00|220.4|216.76|220.45|216.81|220.91|217.27|220.28|216.64|0
1646268000000|2022-03-03 00:40:00|220.34|216.7|219.43|215.79|220.45|216.81|219.43|215.79|0
1646268300000|2022-03-03 00:45:00|219.31|215.67|220.16|216.52|220.22|216.58|219.31|215.67|0
1646268600000|2022-03-03 00:50:00|220.11|216.47|220.56|216.92|220.79|217.15|220.1|216.46|0
1646268900000|2022-03-03 00:55:00|220.5|216.86|220.61|216.97|220.79|217.15|220.44|216.8|0
1646269200000|2022-03-03 01:00:00|220.56|216.92|222.04|218.4|222.04|218.4|220.33|216.69|0
1646269500000|2022-03-03 01:05:00|222.16|218.52|220.55|216.91|222.38|218.74|220.55|216.91|0
1646269800000|2022-03-03 01:10:00|220.67|217.03|220.44|216.8|220.78|217.14|219.87|216.23|0
1646270100000|2022-03-03 01:15:00|220.55|216.91|221.23|217.59|221.69|218.05|220.44|216.8|0
1646270400000|2022-03-03 01:20:00|221.12|217.48|220.83|217.19|221.4|217.76|220.6|216.96|0
1646270700000|2022-03-03 01:25:00|220.77|217.13|220.32|216.68|221.4|217.76|220.2|216.56|0
1646271000000|2022-03-03 01:30:00|220.48|216.84|220.03|216.39|220.94|217.3|219.63|215.99|0
1646271300000|2022-03-03 01:35:00|219.97|216.33|218.72|215.08|221.11|217.47|218.72|215.08|0
1646271600000|2022-03-03 01:40:00|218.77|215.13|219.74|216.1|219.85|216.21|218.61|214.97|0
1646271900000|2022-03-03 01:45:00|219.63|215.99|219.68|216.04|220.54|216.9|219.51|215.87|0
1646272200000|2022-03-03 01:50:00|219.85|216.21|218.37|214.73|219.96|216.32|218.26|214.62|0
1646272500000|2022-03-03 01:55:00|218.43|214.79|218.26|214.62|218.71|215.07|218.26|214.62|0
1646272800000|2022-03-03 02:00:00|218.37|214.73|218.37|214.73|219.22|215.58|218.26|214.62|0
1646273100000|2022-03-03 02:05:00|218.25|214.61|218.76|215.12|218.99|215.35|218.25|214.61|0
1646273400000|2022-03-03 02:10:00|218.7|215.06|219.38|215.74|219.61|215.97|218.48|214.84|0
1646273700000|2022-03-03 02:15:00|219.27|215.63|219.84|216.2|220.12|216.48|219.16|215.52|0
1646274000000|2022-03-03 02:20:00|219.89|216.25|220.57|216.93|221.14|217.5|219.84|216.2|0
1646274300000|2022-03-03 02:25:00|220.63|216.99|221.48|217.84|221.48|217.84|220.52|216.88|0
1646274600000|2022-03-03 02:30:00|221.43|217.79|221.88|218.24|221.88|218.24|220.85|217.21|0
1646274900000|2022-03-03 02:35:00|222|218.36|221.82|218.18|222.34|218.7|221.65|218.01|0
1646275200000|2022-03-03 02:40:00|221.88|218.24|223.25|219.61|223.37|219.73|221.65|218.01|0
1646275500000|2022-03-03 02:45:00|223.37|219.73|223.25|219.61|223.83|220.19|223.19|219.55|0
1646275800000|2022-03-03 02:50:00|223.37|219.73|222.73|219.09|223.42|219.78|222.67|219.03|0
1646276100000|2022-03-03 02:55:00|222.79|219.15|223.59|219.95|224.4|220.76|222.79|219.15|0
1646276400000|2022-03-03 03:00:00|223.76|220.12|224.16|220.52|225.32|221.68|223.36|219.72|0
1646276700000|2022-03-03 03:05:00|224.05|220.41|223.7|220.06|224.16|220.52|223.64|220|0
1646277000000|2022-03-03 03:10:00|223.64|220|223.52|219.88|223.87|220.23|223.07|219.43|0
1646277300000|2022-03-03 03:15:00|223.58|219.94|223.24|219.6|223.58|219.94|223.24|219.6|0
1646277600000|2022-03-03 03:20:00|223.35|219.71|223.58|219.94|223.58|219.94|223.24|219.6|0
1646277900000|2022-03-03 03:25:00|223.69|220.05|223.12|219.48|223.81|220.17|223.12|219.48|0
1646278200000|2022-03-03 03:30:00|223.17|219.53|223.11|219.47|223.46|219.82|222.66|219.02|0
1646278500000|2022-03-03 03:35:00|223.17|219.53|223.23|219.59|223.46|219.82|223|219.36|0
1646278800000|2022-03-03 03:40:00|223.17|219.53|223.74|220.1|223.8|220.16|223.17|219.53|0
1646279100000|2022-03-03 03:45:00|223.57|219.93|224.26|220.62|224.6|220.96|223.57|219.93|0
1646279400000|2022-03-03 03:50:00|224.49|220.85|224.25|220.61|224.72|221.08|223.68|220.04|0
1646279700000|2022-03-03 03:55:00|224.31|220.67|224.25|220.61|224.6|220.96|224.14|220.5|0
1646280000000|2022-03-03 04:00:00|224.14|220.5|224.25|220.61|224.48|220.84|223.91|220.27|0
1646280300000|2022-03-03 04:05:00|224.19|220.55|223.9|220.26|224.42|220.78|223.33|219.69|0
1646280600000|2022-03-03 04:10:00|223.79|220.15|224.01|220.37|224.25|220.61|223.79|220.15|0
1646280900000|2022-03-03 04:15:00|223.9|220.26|223.78|220.14|224.13|220.49|223.72|220.08|0
1646281200000|2022-03-03 04:20:00|223.72|220.08|224.01|220.37|224.24|220.6|223.72|220.08|0
1646281500000|2022-03-03 04:25:00|224.06|220.42|224.81|221.17|224.81|221.17|224.01|220.37|0
1646281800000|2022-03-03 04:30:00|224.7|221.06|223.77|220.13|224.75|221.11|223.77|220.13|0
1646282100000|2022-03-03 04:35:00|223.66|220.02|224.23|220.59|224.4|220.76|223.54|219.9|0
1646282400000|2022-03-03 04:40:00|224.29|220.65|224.46|220.82|224.69|221.05|224.17|220.53|0
1646282700000|2022-03-03 04:45:00|224.58|220.94|224|220.36|224.58|220.94|223.77|220.13|0
1646283000000|2022-03-03 04:50:00|223.88|220.24|224.11|220.47|224.23|220.59|223.88|220.24|0
1646283300000|2022-03-03 04:55:00|224|220.36|223.65|220.01|224.28|220.64|223.53|219.89|0
1646283600000|2022-03-03 05:00:00|223.42|219.78|223.93|220.29|223.93|220.29|222.61|218.97|0
1646283900000|2022-03-03 05:05:00|224.05|220.41|225.6|221.96|225.6|221.96|223.88|220.24|0
1646284200000|2022-03-03 05:10:00|225.43|221.79|225.95|222.31|226.53|222.89|225.43|221.79|0
1646284500000|2022-03-03 05:15:00|225.83|222.19|225.25|221.61|226.06|222.42|225.02|221.38|0
1646284800000|2022-03-03 05:20:00|225.14|221.5|224.56|220.92|225.25|221.61|224.04|220.4|0
1646285100000|2022-03-03 05:25:00|224.44|220.8|224.21|220.57|224.56|220.92|223.98|220.34|0
1646285400000|2022-03-03 05:30:00|224.32|220.68|224.95|221.31|225.25|221.61|224.32|220.68|0
1646285700000|2022-03-03 05:35:00|225.01|221.37|226.4|222.76|226.51|222.87|224.78|221.14|0
1646286000000|2022-03-03 05:40:00|226.28|222.64|226.4|222.76|226.63|222.99|226.05|222.41|0
1646286300000|2022-03-03 05:45:00|226.28|222.64|225.93|222.29|226.86|223.22|225.93|222.29|0
1646286600000|2022-03-03 05:50:00|225.81|222.17|226.28|222.64|226.28|222.64|225.52|221.88|0
1646286900000|2022-03-03 05:55:00|226.22|222.58|225.87|222.23|226.62|222.98|225.58|221.94|0
1646287200000|2022-03-03 06:00:00|225.46|221.82|228.13|224.49|228.3|224.66|225.35|221.71|0
1646287500000|2022-03-03 06:05:00|228.18|224.54|226.62|222.98|228.24|224.6|226.38|222.74|0
1646287800000|2022-03-03 06:10:00|226.56|222.92|227.77|224.13|227.77|224.13|226.56|222.92|0
1646288100000|2022-03-03 06:15:00|227.71|224.07|227.48|223.84|228.18|224.54|226.96|223.32|0
1646288400000|2022-03-03 06:20:00|227.54|223.9|227.07|223.43|227.66|224.02|226.61|222.97|0
1646288700000|2022-03-03 06:25:00|227.3|223.66|225.62|221.98|227.3|223.66|225.62|221.98|0
1646289000000|2022-03-03 06:30:00|225.56|221.92|226.02|222.38|226.08|222.44|224.87|221.23|0
1646289300000|2022-03-03 06:35:00|225.96|222.32|226.14|222.5|226.25|222.61|225.73|222.09|0
1646289600000|2022-03-03 06:40:00|226.02|222.38|225.73|222.09|226.25|222.61|225.33|221.69|0
1646289900000|2022-03-03 06:45:00|225.67|222.03|225.55|221.91|225.9|222.26|225.21|221.57|0
1646290200000|2022-03-03 06:50:00|225.49|221.85|226.36|222.72|227.06|223.42|225.49|221.85|0
1646290500000|2022-03-03 06:55:00|226.48|222.84|227.81|224.17|228.22|224.58|226.07|222.43|0
1646290800000|2022-03-03 07:00:00|227.58|223.94|226.01|222.37|228.16|224.52|225.83|222.19|0
1646291100000|2022-03-03 07:05:00|225.95|222.31|225.02|221.38|226.07|222.43|224.56|220.92|0
1646291400000|2022-03-03 07:10:00|225.25|221.61|225.6|221.96|225.77|222.13|225.02|221.38|0
1646291700000|2022-03-03 07:15:00|225.77|222.13|226.12|222.48|226.35|222.71|224.73|221.09|0
1646292000000|2022-03-03 07:20:00|226.17|222.53|227.51|223.87|227.62|223.98|226.17|222.53|0
1646292300000|2022-03-03 07:25:00|227.56|223.92|225.07|221.43|227.74|224.1|225.07|221.43|0
1646292600000|2022-03-03 07:30:00|224.96|221.32|223.11|219.47|224.96|221.32|223.05|219.41|0
1646292900000|2022-03-03 07:35:00|223|219.36|222.59|218.95|223.23|219.59|222.54|218.9|0
1646293200000|2022-03-03 07:40:00|222.65|219.01|221.96|218.32|222.77|219.13|220.82|217.18|0
1646293500000|2022-03-03 07:45:00|221.85|218.21|221.96|218.32|222.19|218.55|220.76|217.12|0
1646293800000|2022-03-03 07:50:00|222.13|218.49|222.64|219|222.64|219|220.93|217.29|0
1646294100000|2022-03-03 07:55:00|222.53|218.89|222.58|218.94|222.64|219|221.27|217.63|0
1646294400000|2022-03-03 08:00:00|222.53|218.89|223.61|219.97|224.13|220.49|220.35|216.71|0
1646294700000|2022-03-03 08:05:00|223.79|220.15|224.73|221.61|225.77|222.65|223.24|220.12|0
1646295000000|2022-03-03 08:10:00|224.85|221.73|225.77|222.65|225.89|222.77|223.69|220.57|0
1646295300000|2022-03-03 08:15:00|225.72|222.6|226.64|223.52|227.51|224.39|225.6|222.48|0
1646295600000|2022-03-03 08:20:00|226.76|223.64|226.87|223.75|227.16|224.04|225.48|222.36|0
1646295900000|2022-03-03 08:25:00|226.99|223.87|224.72|221.6|226.99|223.87|224.67|221.55|0
1646296200000|2022-03-03 08:30:00|224.49|221.37|222.25|219.13|224.61|221.49|221.91|218.79|0
1646296500000|2022-03-03 08:35:00|222.08|218.96|221.41|218.29|222.19|219.07|215.88|212.76|0
1646296800000|2022-03-03 08:40:00|221.64|218.52|219.81|216.69|222.1|218.98|219.65|216.53|0
1646297100000|2022-03-03 08:45:00|219.87|216.75|220.04|216.92|220.44|217.32|219.64|216.52|0
1646297400000|2022-03-03 08:50:00|220.1|216.98|221.45|218.33|221.63|218.51|219.87|216.75|0
1646297700000|2022-03-03 08:55:00|221.34|218.22|222.59|219.47|222.59|219.47|220.09|216.97|0
1646298000000|2022-03-03 09:00:00|222.36|219.24|222.76|219.64|223.51|220.39|222.07|218.95|0
1646298300000|2022-03-03 09:05:00|222.64|219.52|220.65|217.53|223.33|220.21|220.65|217.53|0
1646298600000|2022-03-03 09:10:00|220.76|217.64|222.47|219.35|223.33|220.21|219.91|216.79|0
1646298900000|2022-03-03 09:15:00|222.81|219.69|223.04|219.92|224.53|221.41|221.5|218.38|0
1646299200000|2022-03-03 09:20:00|222.98|219.86|221.26|218.14|223.67|220.55|220.24|217.12|0
1646299500000|2022-03-03 09:25:00|221.1|217.98|220.98|217.86|223.04|219.92|220.98|217.86|0
1646299800000|2022-03-03 09:30:00|221.03|217.91|221.83|218.71|222|218.88|220.41|217.29|0
1646300100000|2022-03-03 09:35:00|221.77|218.65|221.49|218.37|222.23|219.11|220.52|217.4|0
1646300400000|2022-03-03 09:40:00|221.89|218.77|222.62|219.5|223.26|220.14|221.77|218.65|0
1646300700000|2022-03-03 09:45:00|222.57|219.45|223.65|220.53|224.23|221.11|222.51|219.39|0
1646301000000|2022-03-03 09:50:00|223.83|220.71|222.62|219.5|224.86|221.74|222.34|219.22|0
1646301300000|2022-03-03 09:55:00|222.56|219.44|222.73|219.61|224.17|221.05|221.59|218.47|0
1646301600000|2022-03-03 10:00:00|222.68|219.56|221.93|218.81|223.71|220.59|221.82|218.7|0
1646301900000|2022-03-03 10:05:00|221.87|218.75|221.3|218.18|223.36|220.24|221.3|218.18|0
1646302200000|2022-03-03 10:10:00|221.36|218.24|221.41|218.29|222.16|219.04|221.07|217.95|0
1646302500000|2022-03-03 10:15:00|221.47|218.35|219.59|216.47|221.98|218.86|219.48|216.36|0
1646302800000|2022-03-03 10:20:00|219.7|216.58|219.59|216.47|220.61|217.49|219.25|216.13|0
1646303100000|2022-03-03 10:25:00|219.48|216.36|219.93|216.81|220.5|217.38|219.48|216.36|0
1646303400000|2022-03-03 10:30:00|219.98|216.86|220.49|217.37|220.95|217.83|219.36|216.24|0
1646303700000|2022-03-03 10:35:00|220.66|217.54|220.83|217.71|220.95|217.83|220.15|217.03|0
1646304000000|2022-03-03 10:40:00|220.95|217.83|221.06|217.94|221.63|218.51|220.49|217.37|0
1646304300000|2022-03-03 10:45:00|221.17|218.05|222.08|218.96|222.2|219.08|220.43|217.31|0
1646304600000|2022-03-03 10:50:00|222.14|219.02|221.28|218.16|222.42|219.3|220.94|217.82|0
1646304900000|2022-03-03 10:55:00|221.39|218.27|221.39|218.27|221.79|218.67|220.59|217.47|0
1646305200000|2022-03-03 11:00:00|221.51|218.39|221.1|217.98|221.67|218.55|220.02|216.9|0
1646305500000|2022-03-03 11:05:00|221.16|218.04|221.21|218.09|221.62|218.5|219.57|216.45|0
1646305800000|2022-03-03 11:10:00|221.16|218.04|222.53|219.41|222.64|219.52|220.76|217.64|0
1646306100000|2022-03-03 11:15:00|223.1|219.98|221.95|218.83|223.44|220.32|221.72|218.6|0
1646306400000|2022-03-03 11:20:00|222.01|218.89|223.09|219.97|223.49|220.37|221.61|218.49|0
1646306700000|2022-03-03 11:25:00|223.21|220.09|224.01|220.89|224.12|221|222.92|219.8|0
1646307000000|2022-03-03 11:30:00|223.89|220.77|223.32|220.2|224.81|221.69|223.32|220.2|0
1646307300000|2022-03-03 11:35:00|223.2|220.08|221.26|218.14|223.2|220.08|221.03|217.91|0
1646307600000|2022-03-03 11:40:00|221.37|218.25|220.91|217.79|221.37|218.25|220.46|217.34|0
1646307900000|2022-03-03 11:45:00|220.57|217.45|219.32|216.2|220.85|217.73|218.3|215.18|0
1646308200000|2022-03-03 11:50:00|219.43|216.31|220.05|216.93|220.23|217.11|218.64|215.52|0
1646308500000|2022-03-03 11:55:00|220.11|216.99|219.88|216.76|220.45|217.33|219.77|216.65|0
1646308800000|2022-03-03 12:00:00|220|216.88|221.53|218.41|221.82|218.7|219.88|216.76|0
1646309100000|2022-03-03 12:05:00|221.47|218.35|222.78|219.66|222.9|219.78|221.25|218.13|0
1646309400000|2022-03-03 12:10:00|222.73|219.61|222.67|219.55|222.96|219.84|222.09|218.97|0
1646309700000|2022-03-03 12:15:00|222.73|219.61|223.26|220.14|223.85|220.73|221.43|218.31|0
1646310000000|2022-03-03 12:20:00|223.37|220.25|223.25|220.13|223.72|220.6|222.68|219.56|0
1646310300000|2022-03-03 12:25:00|223.37|220.25|223.83|220.71|225.03|221.91|223.25|220.13|0
1646310600000|2022-03-03 12:30:00|223.94|220.82|224.11|220.99|224.63|221.51|223.02|219.9|0
1646310900000|2022-03-03 12:35:00|223.94|220.82|223.82|220.7|224.68|221.56|223.71|220.59|0
1646311200000|2022-03-03 12:40:00|223.71|220.59|223.59|220.47|224.28|221.16|223.19|220.07|0
1646311500000|2022-03-03 12:45:00|223.36|220.24|222.9|219.78|223.47|220.35|222.21|219.09|0
1646311800000|2022-03-03 12:50:00|223.01|219.89|222.78|219.66|223.64|220.52|222.44|219.32|0
1646312100000|2022-03-03 12:55:00|222.9|219.78|222.55|219.43|224.04|220.92|221.87|218.75|0
1646312400000|2022-03-03 13:00:00|222.89|219.77|224.15|221.03|224.27|221.15|222.66|219.54|0
1646312700000|2022-03-03 13:05:00|224.27|221.15|227.15|224.03|227.39|224.27|223.81|220.69|0
1646313000000|2022-03-03 13:10:00|227.09|223.97|228.66|225.54|228.89|225.77|226.69|223.57|0
1646313300000|2022-03-03 13:15:00|228.54|225.42|227.7|224.58|230.42|227.3|226.46|223.34|0
1646313600000|2022-03-03 13:20:00|227.64|224.52|229.33|226.21|229.44|226.32|227.52|224.4|0
1646313900000|2022-03-03 13:25:00|229.38|226.26|228.33|225.21|230.38|227.26|228.21|225.09|0
1646314200000|2022-03-03 13:30:00|228.51|225.39|228.68|225.56|229.32|226.2|227.63|224.51|0
1646314500000|2022-03-03 13:35:00|228.74|225.62|229.09|225.97|229.79|226.67|228.16|225.04|0
1646314800000|2022-03-03 13:40:00|229.14|226.02|231.24|228.12|231.24|228.12|228.39|225.27|0
1646315100000|2022-03-03 13:45:00|231.19|228.07|230.13|227.01|231.19|228.07|229.66|226.54|0
1646315400000|2022-03-03 13:50:00|229.78|226.66|230.6|227.48|231.42|228.3|228.5|225.38|0
1646315700000|2022-03-03 13:55:00|230.48|227.36|236.14|233.02|236.37|233.25|230.48|227.36|0
1646316000000|2022-03-03 14:00:00|236.25|233.13|240.96|237.84|245.74|242.62|235.9|232.78|0
1646316300000|2022-03-03 14:05:00|240.36|237.24|237.93|234.81|240.72|237.6|237.75|234.63|0
1646316600000|2022-03-03 14:10:00|238.11|234.99|239.15|236.03|239.84|236.72|237.16|234.04|0
1646316900000|2022-03-03 14:15:00|238.55|235.43|237.47|234.35|239.15|236.03|237.11|233.99|0
1646317200000|2022-03-03 14:20:00|237.71|234.59|235.44|232.32|237.71|234.59|235.33|232.21|0
1646317500000|2022-03-03 14:25:00|235.33|232.21|234.61|231.49|236.39|233.27|234.61|231.49|0
1646317800000|2022-03-03 14:30:00|235.09|231.97|233.73|230.61|236.93|233.81|233.49|230.37|0
1646318100000|2022-03-03 14:35:00|233.97|230.85|233.49|230.37|233.97|230.85|230.9|227.78|0
1646318400000|2022-03-03 14:40:00|233.26|230.14|234.55|231.43|235.74|232.62|232.19|229.07|0
1646318700000|2022-03-03 14:45:00|234.61|231.49|230.55|227.43|238.59|235.47|229.85|226.73|0
1646319000000|2022-03-03 14:50:00|230.78|227.66|229.96|226.84|232.78|229.66|228.68|225.56|0
1646319300000|2022-03-03 14:55:00|230.08|226.96|231.89|228.77|233.36|230.24|229.14|226.02|0
1646319600000|2022-03-03 15:00:00|231.95|228.83|230.77|227.65|234.9|231.78|230.54|227.42|0
1646319900000|2022-03-03 15:05:00|230.19|227.07|228.96|225.84|230.89|227.77|227.39|224.27|0
1646320200000|2022-03-03 15:10:00|228.79|225.67|228.55|225.43|230.42|227.3|226.81|223.69|0
1646320500000|2022-03-03 15:15:00|228.9|225.78|225.99|222.87|228.9|225.78|224.38|221.26|0
1646320800000|2022-03-03 15:20:00|226.11|222.99|221.35|218.23|226.46|223.34|220.21|217.09|0
1646321100000|2022-03-03 15:25:00|221.01|217.89|223.54|220.42|224.12|221|219.41|216.29|0
1646321400000|2022-03-03 15:30:00|223.42|220.3|222.05|218.93|225.26|222.14|221.71|218.59|0
1646321700000|2022-03-03 15:35:00|221.7|218.58|219.18|216.06|223.19|220.07|217.84|214.72|0
1646322000000|2022-03-03 15:40:00|219.29|216.17|217.14|214.02|220.76|217.64|216.81|213.69|0
1646322300000|2022-03-03 15:45:00|217.37|214.25|218.21|215.09|218.72|215.6|216.24|213.12|0
1646322600000|2022-03-03 15:50:00|218.04|214.92|214.49|211.37|218.54|215.42|214.27|211.15|0
1646322900000|2022-03-03 15:55:00|214.72|211.6|212.04|208.92|215.16|212.04|212.04|208.92|0
1646323200000|2022-03-03 16:00:00|212.27|209.15|213.6|210.48|214.16|211.04|212.15|209.03|0
1646323500000|2022-03-03 16:05:00|213.71|210.59|213.59|210.47|214.71|211.59|210.82|207.7|0
1646323800000|2022-03-03 16:10:00|213.71|210.59|209.61|206.49|213.71|210.59|209.5|206.38|0
1646324100000|2022-03-03 16:15:00|209.39|206.27|209.55|206.43|211.81|208.69|207.63|204.51|0
1646324400000|2022-03-03 16:20:00|210.86|207.74|214.36|211.24|214.48|211.36|210.86|207.74|0
1646324700000|2022-03-03 16:25:00|214.25|211.13|215.64|212.52|218.43|215.31|213.69|210.57|0
1646325000000|2022-03-03 16:30:00|215.3|212.18|216.19|213.07|216.42|213.3|214.4|211.28|0
1646325300000|2022-03-03 16:35:00|216.25|213.13|214.51|211.39|216.25|213.13|212.28|209.16|0
1646325600000|2022-03-03 16:40:00|214.62|211.5|217.65|214.53|218.78|215.66|213.73|210.61|0
1646325900000|2022-03-03 16:45:00|217.43|214.31|215.96|212.84|217.99|214.87|215.18|212.06|0
1646326200000|2022-03-03 16:50:00|216.07|212.95|216.75|213.63|217.87|214.75|214.84|211.72|0
1646326500000|2022-03-03 16:55:00|216.41|213.29|217.65|214.53|220.02|216.9|212.72|209.6|0
1646326800000|2022-03-03 17:00:00|217.53|214.41|218.89|215.77|219.11|215.99|216.63|213.51|0
1646327100000|2022-03-03 17:05:00|219|215.88|220.47|217.35|220.47|217.35|217.19|214.07|0
1646327400000|2022-03-03 17:10:00|220.59|217.47|219.31|216.19|222.07|218.95|219.2|216.08|0
1646327700000|2022-03-03 17:15:00|219.65|216.53|219.31|216.19|220.79|217.67|218.29|215.17|0
1646328000000|2022-03-03 17:20:00|219.37|216.25|216.7|213.58|219.37|216.25|216.59|213.47|0
1646328300000|2022-03-03 17:25:00|216.82|213.7|213.22|210.1|217.16|214.04|212.33|209.21|0
1646328600000|2022-03-03 17:30:00|213.34|210.22|226.47|223.35|228.79|225.67|212.72|209.6|0
1646328900000|2022-03-03 17:35:00|225.84|222.72|220.92|217.8|227.85|224.73|220|216.88|0
1646329200000|2022-03-03 17:40:00|220.46|217.34|222.01|218.89|222.01|218.89|217.95|214.83|0
1646329500000|2022-03-03 17:45:00|221.78|218.66|222.07|218.95|223.68|220.56|218.88|215.76|0
1646329800000|2022-03-03 17:50:00|221.44|218.32|221.5|218.38|222.41|219.29|219.56|216.44|0
1646330100000|2022-03-03 17:55:00|221.04|217.92|222.87|219.75|223.9|220.78|220.47|217.35|0
1646330400000|2022-03-03 18:00:00|222.69|219.57|223.9|220.78|224.82|221.7|220.92|217.8|0
1646330700000|2022-03-03 18:05:00|223.79|220.67|222.98|219.86|226.1|222.98|221.95|218.83|0
1646331000000|2022-03-03 18:10:00|222.92|219.8|224.93|221.81|225.05|221.93|221.83|218.71|0
1646331300000|2022-03-03 18:15:00|224.7|221.58|227.25|224.13|227.95|224.83|224.59|221.47|0
1646331600000|2022-03-03 18:20:00|226.67|223.55|226.78|223.66|227.71|224.59|225.8|222.68|0
1646331900000|2022-03-03 18:25:00|226.9|223.78|227.48|224.36|227.94|224.82|225.62|222.5|0
1646332200000|2022-03-03 18:30:00|227.3|224.18|222.28|219.16|227.3|224.18|221.13|218.01|0
1646332500000|2022-03-03 18:35:00|222.45|219.33|222.85|219.73|224.46|221.34|222.45|219.33|0
1646332800000|2022-03-03 18:40:00|222.62|219.5|222.5|219.38|223.54|220.42|220.44|217.32|0
1646333100000|2022-03-03 18:45:00|222.39|219.27|223.24|220.12|224|220.88|220.78|217.66|0
1646333400000|2022-03-03 18:50:00|223.42|220.3|224.11|220.99|225.38|222.26|223.42|220.3|0
1646333700000|2022-03-03 18:55:00|224.22|221.1|221.91|218.79|225.15|222.03|221.68|218.56|0
1646334000000|2022-03-03 19:00:00|222.19|219.07|222.37|219.25|224.56|221.44|221.68|218.56|0
1646334300000|2022-03-03 19:05:00|222.25|219.13|221.62|218.5|223.4|220.28|221.22|218.1|0
1646334600000|2022-03-03 19:10:00|221.56|218.44|227.22|224.1|227.86|224.74|220.19|217.07|0
1646334900000|2022-03-03 19:15:00|226.99|223.87|226.29|223.17|227.75|224.63|225.94|222.82|0
1646335200000|2022-03-03 19:20:00|225.53|222.41|224.09|220.97|226.17|223.05|223.51|220.39|0
1646335500000|2022-03-03 19:25:00|224.03|220.91|225.36|222.24|225.82|222.7|223.97|220.85|0
1646335800000|2022-03-03 19:30:00|225.24|222.12|223.44|220.32|225.24|222.12|222.93|219.81|0
1646336100000|2022-03-03 19:35:00|223.85|220.73|221.89|218.77|224.08|220.96|221.66|218.54|0
1646336400000|2022-03-03 19:40:00|222.12|219|218.8|215.68|223.04|219.92|218.12|215|0
1646336700000|2022-03-03 19:45:00|219.2|216.08|215.17|212.05|219.2|216.08|215.06|211.94|0
1646337000000|2022-03-03 19:50:00|215.28|212.16|213.95|210.83|215.96|212.84|209.67|206.55|0
1646337300000|2022-03-03 19:55:00|214.06|210.94|214.28|211.16|214.9|211.78|213.05|209.93|0
1646337600000|2022-03-03 20:00:00|213.94|210.82|209.37|206.25|213.94|210.82|209.09|205.97|0
1646337900000|2022-03-03 20:05:00|209.59|206.47|208.92|205.8|212.09|208.97|207.71|204.59|0
1646338200000|2022-03-03 20:10:00|209.03|205.91|209.92|206.8|210.36|207.24|208.37|205.25|0
1646338500000|2022-03-03 20:15:00|209.8|206.68|212.48|209.36|213.37|210.25|209.36|206.24|0
1646338800000|2022-03-03 20:20:00|211.92|208.8|211.13|208.01|213.26|210.14|209.85|206.73|0
1646339100000|2022-03-03 20:25:00|211.41|208.29|214.53|211.41|214.76|211.64|209.69|206.57|0
1646339400000|2022-03-03 20:30:00|214.42|211.3|210.8|207.68|214.42|211.3|209.17|206.05|0
1646339700000|2022-03-03 20:35:00|210.69|207.57|212.46|209.34|212.46|209.34|208.59|205.47|0
1646340000000|2022-03-03 20:40:00|212.24|209.12|207.81|204.69|212.24|209.12|207.81|204.69|0
1646340300000|2022-03-03 20:45:00|207.7|204.58|208.91|205.79|209.35|206.23|206.17|203.05|0
1646340600000|2022-03-03 20:50:00|209.13|206.01|211.79|208.67|212.9|209.78|206.82|203.7|0
1646340900000|2022-03-03 20:55:00|211.9|208.78|214.13|211.01|214.13|211.01|210.01|206.89|0
1646341200000|2022-03-03 21:00:00|213.68|210.56|213.25|210.13|215.81|212.69|212.79|209.67|0
1646341500000|2022-03-03 21:05:00|213.65|210.53|214.09|210.97|214.21|211.09|212.86|209.74|0
1646341800000|2022-03-03 21:10:00|213.98|210.86|214.43|211.31|215.1|211.98|213.98|210.86|0
1646342100000|2022-03-03 21:15:00|214.69|211.05|214.8|211.16|214.91|211.27|213.9|210.26|0
1646342400000|2022-03-03 21:20:00|214.74|211.1|214.12|210.48|214.74|211.1|213.79|210.15|0
1646342700000|2022-03-03 21:25:00|214.23|210.59|214.57|210.93|214.57|210.93|213.56|209.92|0
1646343000000|2022-03-03 21:30:00|214.46|210.82|213.89|210.25|214.62|210.98|213.56|209.92|0
1646343300000|2022-03-03 21:35:00|213.83|210.19|212.88|209.24|214.45|210.81|212.82|209.18|0
1646343600000|2022-03-03 21:40:00|212.99|209.35|213.22|209.58|213.44|209.8|212.82|209.18|0
1646343900000|2022-03-03 21:45:00|213.1|209.46|214|210.36|214|210.36|212.77|209.13|0
1646344200000|2022-03-03 21:50:00|213.88|210.24|215.06|211.42|215.23|211.59|213.83|210.19|0
1646344500000|2022-03-03 21:55:00|215.01|211.37|215.06|211.42|215.28|211.64|214.83|211.19|0
1646344800000|2022-03-03 22:00:00|215.13|211.49|214.96|211.32|215.16|211.52|214.96|211.32|0
1646345100000|2022-03-03 22:05:00|214.95|211.31|215.06|211.42|215.13|211.49|214.95|211.31|0
1646345400000|2022-03-03 22:10:00|215.05|211.41|215.19|211.55|215.29|211.65|215.03|211.39|0
1646345700000|2022-03-03 22:15:00|215.24|211.6|215.17|211.53|215.24|211.6|215.17|211.53|0
1646346000000|2022-03-03 22:20:00|215.19|211.55|215.71|212.07|215.71|212.07|215.17|211.53|0
1646346300000|2022-03-03 22:25:00|215.79|212.15|215.69|212.05|215.79|212.15|215.45|211.81|0
1646346600000|2022-03-03 22:30:00|215.71|212.07|215.61|211.97|215.79|212.15|215.61|211.97|0
1646346900000|2022-03-03 22:35:00|215.59|211.95|215.34|211.7|215.61|211.97|215.34|211.7|0
1646347200000|2022-03-03 22:40:00|215.41|211.77|215.39|211.75|215.44|211.8|215.38|211.74|0
1646347500000|2022-03-03 22:45:00|215.41|211.77|215.37|211.73|215.44|211.8|215.36|211.72|0
1646347800000|2022-03-03 22:50:00|215.36|211.72|215.24|211.6|215.39|211.75|215.24|211.6|0
1646348100000|2022-03-03 22:55:00|215.19|211.55|215.57|211.93|215.57|211.93|215.19|211.55|0
1646348400000|2022-03-03 23:00:00|216.04|212.4|215.14|211.5|216.15|212.51|214.75|211.11|0
1646348700000|2022-03-03 23:05:00|215.2|211.56|215.02|211.38|215.36|211.72|214.18|210.54|0
1646349000000|2022-03-03 23:10:00|215.14|211.5|216.03|212.39|216.21|212.57|214.63|210.99|0
1646349300000|2022-03-03 23:15:00|215.98|212.34|216.32|212.68|216.66|213.02|215.87|212.23|0
1646349600000|2022-03-03 23:20:00|216.48|212.84|215.24|211.6|216.54|212.9|215.24|211.6|0
1646349900000|2022-03-03 23:25:00|215.3|211.66|215.86|212.22|215.97|212.33|214.96|211.32|0
1646350200000|2022-03-03 23:30:00|216.03|212.39|217.33|213.69|217.55|213.91|215.97|212.33|0
1646350500000|2022-03-03 23:35:00|217.44|213.8|218|214.36|218.23|214.59|217.44|213.8|0
1646350800000|2022-03-03 23:40:00|218.06|214.42|217.77|214.13|218.12|214.48|217.55|213.91|0
1646351100000|2022-03-03 23:45:00|217.89|214.25|217.6|213.96|218.34|214.7|217.43|213.79|0
1646351400000|2022-03-03 23:50:00|217.55|213.91|218|214.36|218.28|214.64|217.43|213.79|0
1646351700000|2022-03-03 23:55:00|217.88|214.24|217.99|214.35|218.79|215.15|217.88|214.24|0
1646352000000|2022-03-04 00:00:00|218.11|214.47|218.79|215.15|219.01|215.37|217.43|213.79|0
1646352300000|2022-03-04 00:05:00|218.45|214.81|212.14|208.5|218.45|214.81|211.69|208.05|0
1646352600000|2022-03-04 00:10:00|211.3|207.66|210.36|206.72|212.42|208.78|207.27|203.63|0
1646352900000|2022-03-04 00:15:00|210.14|206.5|206.6|202.96|210.19|206.55|206.39|202.75|0
1646353200000|2022-03-04 00:20:00|206.55|202.91|201.27|197.63|207.21|203.57|200.08|196.44|0
1646353500000|2022-03-04 00:25:00|200.89|197.25|200.67|197.03|203.7|200.06|200.67|197.03|0
1646353800000|2022-03-04 00:30:00|200.45|196.81|196.12|192.48|201.75|198.11|195.8|192.16|0
1646354100000|2022-03-04 00:35:00|196.28|192.64|189.43|184.67|199.05|195.41|189.17|184.41|0
1646354400000|2022-03-04 00:40:00|189.27|184.51|187.31|182.55|190.05|185.29|185.41|180.65|0
1646354700000|2022-03-04 00:45:00|187.36|182.6|196.36|191.6|196.78|192.02|185.56|180.8|0
1646355000000|2022-03-04 00:50:00|197.1|192.34|193.54|188.78|197.62|192.86|193.54|188.78|0
1646355300000|2022-03-04 00:55:00|193.39|188.63|191.42|186.66|193.95|189.19|187.21|182.45|0
1646355600000|2022-03-04 01:00:00|191.46|186.7|199.04|194.28|199.04|194.28|188.18|183.42|0
1646355900000|2022-03-04 01:05:00|198.99|194.23|190.02|185.26|199.94|195.18|188.79|184.03|0
1646356200000|2022-03-04 01:10:00|190.74|185.98|194.57|189.81|194.57|189.81|187.05|182.29|0
1646356500000|2022-03-04 01:15:00|193.63|188.87|195.19|190.43|195.82|191.06|191.35|186.59|0
1646356800000|2022-03-04 01:20:00|195.09|190.33|199.47|194.71|200.64|195.88|192.84|188.08|0
1646357100000|2022-03-04 01:25:00|199.26|194.5|197.03|192.27|199.26|194.5|194.82|190.06|0
1646357400000|2022-03-04 01:30:00|197.24|192.48|200.21|195.45|200.37|195.61|195.45|190.69|0
1646357700000|2022-03-04 01:35:00|200.53|195.77|200.42|195.66|203.48|198.72|199.47|194.71|0
1646358000000|2022-03-04 01:40:00|200.53|195.77|200.85|196.09|201.55|196.79|198.45|193.69|0
1646358300000|2022-03-04 01:45:00|201.01|196.25|203.8|199.04|204.39|199.63|199.46|194.7|0
1646358600000|2022-03-04 01:50:00|203.85|199.09|206.99|202.23|209.68|204.92|203.85|199.09|0
1646358900000|2022-03-04 01:55:00|207.49|202.73|206.07|201.31|208.3|203.54|205.96|201.2|0
1646359200000|2022-03-04 02:00:00|206.55|201.79|202.34|197.58|207.1|202.34|200.95|196.19|0
1646359500000|2022-03-04 02:05:00|202.55|197.79|203.47|198.71|204.6|199.84|202.02|197.26|0
1646359800000|2022-03-04 02:10:00|203.52|198.76|205.52|200.76|206.66|201.9|203.09|198.33|0
1646360100000|2022-03-04 02:15:00|205.46|200.7|202.87|198.11|206.39|201.63|202.65|197.89|0
1646360400000|2022-03-04 02:20:00|203.3|198.54|203.46|198.7|204.48|199.72|202.49|197.73|0
1646360700000|2022-03-04 02:25:00|203.62|198.86|201.74|196.98|203.68|198.92|201.25|196.49|0
1646361000000|2022-03-04 02:30:00|201.79|197.03|203.61|198.85|204.1|199.34|201.79|197.03|0
1646361300000|2022-03-04 02:35:00|203.67|198.91|206.92|202.16|207.74|202.98|202.92|198.16|0
1646361600000|2022-03-04 02:40:00|206.81|202.05|205.23|200.47|207.08|202.32|204.69|199.93|0
1646361900000|2022-03-04 02:45:00|205.29|200.53|203.45|198.69|205.29|200.53|202.8|198.04|0
1646362200000|2022-03-04 02:50:00|203.18|198.42|200.92|196.16|203.5|198.74|198.79|194.03|0
1646362500000|2022-03-04 02:55:00|201.03|196.27|201.03|196.27|202.31|197.55|199.43|194.67|0
1646362800000|2022-03-04 03:00:00|200.97|196.21|202.15|197.39|203.92|199.16|200.97|196.21|0
1646363100000|2022-03-04 03:05:00|201.99|197.23|201.37|197.73|201.99|198.27|199.88|195.36|0
1646363400000|2022-03-04 03:10:00|201.32|197.68|201.21|197.57|201.69|198.05|198.97|195.33|0
1646363700000|2022-03-04 03:15:00|200.89|197.25|198.54|194.9|201.53|197.89|198.54|194.9|0
1646364000000|2022-03-04 03:20:00|198.64|195|200.56|196.92|200.72|197.08|198.64|195|0
1646364300000|2022-03-04 03:25:00|200.51|196.87|200.56|196.92|201.37|197.73|198.27|194.63|0
1646364600000|2022-03-04 03:30:00|200.66|197.02|201.09|197.45|201.74|198.1|199.92|196.28|0
1646364900000|2022-03-04 03:35:00|201.04|197.4|201.09|197.45|202.38|198.74|199.86|196.22|0
1646365200000|2022-03-04 03:40:00|201.04|197.4|199.8|196.16|201.04|197.4|199.06|195.42|0
1646365500000|2022-03-04 03:45:00|199.64|196|197.14|193.5|200.12|196.48|196.93|193.29|0
1646365800000|2022-03-04 03:50:00|197.04|193.4|198.47|194.83|198.68|195.04|196.56|192.92|0
1646366100000|2022-03-04 03:55:00|198.36|194.72|198.04|194.4|199.16|195.52|197.56|193.92|0
1646366400000|2022-03-04 04:00:00|198.15|194.51|197.67|194.03|198.62|194.98|197.24|193.6|0
1646366700000|2022-03-04 04:05:00|197.83|194.19|199.36|195.72|200|196.36|196.82|193.18|0
1646367000000|2022-03-04 04:10:00|199.42|195.78|198.67|195.03|199.74|196.1|198.35|194.71|0
1646367300000|2022-03-04 04:15:00|198.83|195.19|200|196.36|200.21|196.57|198.46|194.82|0
1646367600000|2022-03-04 04:20:00|199.95|196.31|198.19|194.55|200.05|196.41|197.82|194.18|0
1646367900000|2022-03-04 04:25:00|198.29|194.65|198.35|194.71|199.62|195.98|197.82|194.18|0
1646368200000|2022-03-04 04:30:00|198.72|195.08|197.97|194.33|199.35|195.71|197.18|193.54|0
1646368500000|2022-03-04 04:35:00|197.92|194.28|199.67|196.03|199.73|196.09|197.65|194.01|0
1646368800000|2022-03-04 04:40:00|199.62|195.98|200.15|196.51|200.84|197.2|199.62|195.98|0
1646369100000|2022-03-04 04:45:00|200.2|196.56|199.19|195.55|200.2|196.56|198.23|194.59|0
1646369400000|2022-03-04 04:50:00|199.4|195.76|200.04|196.4|200.09|196.45|199.29|195.65|0
1646369700000|2022-03-04 04:55:00|199.93|196.29|200.89|197.25|201.59|197.95|199.82|196.18|0
1646370000000|2022-03-04 05:00:00|201.11|197.47|202.77|199.13|202.77|199.13|200.51|196.87|0
1646370300000|2022-03-04 05:05:00|202.87|199.23|202.87|199.23|203.31|199.67|202.12|198.48|0
1646370600000|2022-03-04 05:10:00|202.93|199.29|204.76|201.12|205.2|201.56|202.93|199.29|0
1646370900000|2022-03-04 05:15:00|205.03|201.39|204.38|200.74|205.09|201.45|203.68|200.04|0
1646371200000|2022-03-04 05:20:00|204.54|200.9|204.32|200.68|205.19|201.55|203.68|200.04|0
1646371500000|2022-03-04 05:25:00|204.38|200.74|203.73|200.09|204.54|200.9|203.51|199.87|0
1646371800000|2022-03-04 05:30:00|203.51|199.87|204.26|200.62|204.59|200.95|203.46|199.82|0
1646372100000|2022-03-04 05:35:00|204.21|200.57|204.1|200.46|204.8|201.16|203.83|200.19|0
1646372400000|2022-03-04 05:40:00|204.05|200.41|203.45|199.81|204.69|201.05|202.48|198.84|0
1646372700000|2022-03-04 05:45:00|203.39|199.75|203.12|199.48|204.1|200.46|202.26|198.62|0
1646373000000|2022-03-04 05:50:00|203.18|199.54|204.53|200.89|204.8|201.16|202.91|199.27|0
1646373300000|2022-03-04 05:55:00|204.64|201|206.21|202.57|206.59|202.95|204.36|200.72|0
1646373600000|2022-03-04 06:00:00|206.04|202.4|208.01|204.37|208.23|204.59|205.17|201.53|0
1646373900000|2022-03-04 06:05:00|208.12|204.48|209.48|205.84|211.19|207.55|208.12|204.48|0
1646374200000|2022-03-04 06:10:00|209.43|205.79|208.93|205.29|209.65|206.01|208.49|204.85|0
1646374500000|2022-03-04 06:15:00|209.04|205.4|208.93|205.29|210.31|206.67|208.6|204.96|0
1646374800000|2022-03-04 06:20:00|208.88|205.24|208.05|204.41|208.93|205.29|207.23|203.59|0
1646375100000|2022-03-04 06:25:00|208.27|204.63|209.53|205.89|209.58|205.94|208.16|204.52|0
1646375400000|2022-03-04 06:30:00|209.36|205.72|207.69|204.33|209.53|205.89|207.12|203.48|0
1646375700000|2022-03-04 06:35:00|207.58|204.22|207.57|204.21|208.56|205.2|207.36|204|0
1646376000000|2022-03-04 06:40:00|207.63|204.27|207.68|204.32|208.07|204.71|206.37|203.01|0
1646376300000|2022-03-04 06:45:00|207.57|204.21|206.59|203.23|207.57|204.21|205.93|202.57|0
1646376600000|2022-03-04 06:50:00|206.8|203.44|206.2|202.84|207.13|203.77|206.1|202.74|0
1646376900000|2022-03-04 06:55:00|206.15|202.79|207.45|204.09|207.95|204.59|206.04|202.68|0
1646377200000|2022-03-04 07:00:00|207.35|203.99|209.26|205.9|209.81|206.45|206.58|203.22|0
1646377500000|2022-03-04 07:05:00|209.54|206.18|211.24|207.88|212.8|209.44|209.32|205.96|0
1646377800000|2022-03-04 07:10:00|211.08|207.72|208.87|205.51|211.52|208.16|208.82|205.46|0
1646378100000|2022-03-04 07:15:00|208.65|205.29|205.7|202.34|209.53|206.17|205.65|202.29|0
1646378400000|2022-03-04 07:20:00|205.92|202.56|209.42|206.06|210.21|206.85|202.44|199.08|0
1646378700000|2022-03-04 07:25:00|208.98|205.62|211.74|208.38|212.68|209.32|208.82|205.46|0
1646379000000|2022-03-04 07:30:00|211.68|208.32|211.02|207.66|212.67|209.31|211.02|207.66|0
1646379300000|2022-03-04 07:35:00|211.13|207.77|209.06|205.7|212.56|209.2|209.06|205.7|0
1646379600000|2022-03-04 07:40:00|208.84|205.48|209.39|206.03|209.61|206.25|208.3|204.94|0
1646379900000|2022-03-04 07:45:00|209.56|206.2|209.28|205.92|211.09|207.73|209.06|205.7|0
1646380200000|2022-03-04 07:50:00|209.39|206.03|209.49|206.13|209.82|206.46|208.57|205.21|0
1646380500000|2022-03-04 07:55:00|209.55|206.19|209.94|206.58|211.47|208.11|209.27|205.91|0
1646380800000|2022-03-04 08:00:00|209.45|206.09|207.69|204.33|212.32|208.96|207.69|204.33|0
1646381100000|2022-03-04 08:05:00|207.29|204.41|212.91|210.03|212.91|210.03|207.07|204.19|0
1646381400000|2022-03-04 08:10:00|212.96|210.08|212.98|210.1|215.47|212.59|212.76|209.88|0
1646381700000|2022-03-04 08:15:00|213.09|210.21|210.81|207.93|213.09|210.21|209.93|207.05|0
1646382000000|2022-03-04 08:20:00|210.87|207.99|212.7|209.82|214.88|212|210.48|207.6|0
1646382300000|2022-03-04 08:25:00|212.53|209.65|210.36|207.48|213.14|210.26|210.09|207.21|0
1646382600000|2022-03-04 08:30:00|210.14|207.26|205.8|202.92|210.14|207.26|205.15|202.27|0
1646382900000|2022-03-04 08:35:00|205.58|202.7|204.11|201.23|206.46|203.58|203.52|200.64|0
1646383200000|2022-03-04 08:40:00|203.95|201.07|203.79|200.91|204.87|201.99|200.54|197.66|0
1646383500000|2022-03-04 08:45:00|204.17|201.29|204.65|201.77|205.69|202.81|203.03|200.15|0
1646383800000|2022-03-04 08:50:00|204.38|201.5|204.17|201.29|204.87|201.99|202.11|199.23|0
1646384100000|2022-03-04 08:55:00|204.11|201.23|202.48|199.6|204.54|201.66|202.05|199.17|0
1646384400000|2022-03-04 09:00:00|202.59|199.71|202.98|200.1|203.95|201.07|201.08|198.2|0
1646384700000|2022-03-04 09:05:00|203.03|200.15|201.31|198.43|203.84|200.96|201.2|198.32|0
1646385000000|2022-03-04 09:10:00|201.47|198.59|201.2|198.32|201.95|199.07|200.45|197.57|0
1646385300000|2022-03-04 09:15:00|201.15|198.27|204.65|201.77|204.87|201.99|200.24|197.36|0
1646385600000|2022-03-04 09:20:00|204.54|201.66|201.97|199.09|204.7|201.82|200.48|197.6|0
1646385900000|2022-03-04 09:25:00|202.34|199.46|205.56|202.68|205.56|202.68|201.01|198.13|0
1646386200000|2022-03-04 09:30:00|205.24|202.36|206.26|203.38|207.78|204.9|204.81|201.93|0
1646386500000|2022-03-04 09:35:00|206.53|203.65|202.6|199.72|206.59|203.71|202.6|199.72|0
1646386800000|2022-03-04 09:40:00|202.07|199.19|202.92|200.04|203.78|200.9|200.62|197.74|0
1646387100000|2022-03-04 09:45:00|203.03|200.15|204.96|202.08|206.58|203.7|202.92|200.04|0
1646387400000|2022-03-04 09:50:00|205.01|202.13|204.15|201.27|206.31|203.43|204.15|201.27|0
1646387700000|2022-03-04 09:55:00|204.1|201.22|204.74|201.86|204.85|201.97|202.22|199.34|0
1646388000000|2022-03-04 10:00:00|204.63|201.75|205.49|202.61|206.09|203.21|202.97|200.09|0
1646388300000|2022-03-04 10:05:00|205.33|202.45|204.52|201.64|206.41|203.53|204.47|201.59|0
1646388600000|2022-03-04 10:10:00|204.36|201.48|205.33|202.45|206.19|203.31|203.71|200.83|0
1646388900000|2022-03-04 10:15:00|205.22|202.34|206.13|203.25|206.73|203.85|204.79|201.91|0
1646389200000|2022-03-04 10:20:00|206.02|203.14|207.48|204.6|208.57|205.69|205.32|202.44|0
1646389500000|2022-03-04 10:25:00|207.43|204.55|209.94|207.06|209.94|207.06|206.78|203.9|0
1646389800000|2022-03-04 10:30:00|209.83|206.95|207.37|204.49|209.88|207|207.15|204.27|0
1646390100000|2022-03-04 10:35:00|207.32|204.44|206.77|203.89|207.42|204.54|206.45|203.57|0
1646390400000|2022-03-04 10:40:00|206.55|203.67|205.36|202.48|206.99|204.11|205.31|202.43|0
1646390700000|2022-03-04 10:45:00|205.41|202.53|206.39|203.51|206.82|203.94|204.17|201.29|0
1646391000000|2022-03-04 10:50:00|206.28|203.4|203.91|201.03|206.82|203.94|203.91|201.03|0
1646391300000|2022-03-04 10:55:00|203.96|201.08|203.74|200.86|205.79|202.91|203.26|200.38|0
1646391600000|2022-03-04 11:00:00|203.85|200.97|204.6|201.72|204.76|201.88|202.51|199.63|0
1646391900000|2022-03-04 11:05:00|204.49|201.61|205.73|202.85|206.05|203.17|203.52|200.64|0
1646392200000|2022-03-04 11:10:00|205.46|202.58|203.04|200.16|205.78|202.9|202.83|199.95|0
1646392500000|2022-03-04 11:15:00|202.98|200.1|201.86|198.98|203.73|200.85|201.65|198.77|0
1646392800000|2022-03-04 11:20:00|201.65|198.77|204.54|201.66|204.7|201.82|201.12|198.24|0
1646393100000|2022-03-04 11:25:00|204.43|201.55|205.18|202.3|205.18|202.3|204|201.12|0
1646393400000|2022-03-04 11:30:00|205.13|202.25|205.77|202.89|205.93|203.05|204.1|201.22|0
1646393700000|2022-03-04 11:35:00|205.72|202.84|203.46|200.58|205.93|203.05|203.46|200.58|0
1646394000000|2022-03-04 11:40:00|203.51|200.63|204.47|201.59|205.17|202.29|202.97|200.09|0
1646394300000|2022-03-04 11:45:00|204.1|201.22|204.74|201.86|205.39|202.51|203.56|200.68|0
1646394600000|2022-03-04 11:50:00|204.68|201.8|206.08|203.2|206.36|203.48|203.72|200.84|0
1646394900000|2022-03-04 11:55:00|206.14|203.26|204.36|201.48|206.3|203.42|203.34|200.46|0
1646395200000|2022-03-04 12:00:00|204.41|201.53|205.06|202.18|205.38|202.5|203.34|200.46|0
1646395500000|2022-03-04 12:05:00|205|202.12|201.73|198.85|205.06|202.18|201.73|198.85|0
1646395800000|2022-03-04 12:10:00|201.68|198.8|200.13|197.25|202.37|199.49|199.92|197.04|0
1646396100000|2022-03-04 12:15:00|199.97|197.09|203.93|201.05|204.2|201.32|199.21|196.33|0
1646396400000|2022-03-04 12:20:00|203.83|200.95|202.54|199.66|204.2|201.32|202.22|199.34|0
1646396700000|2022-03-04 12:25:00|202.38|199.5|200.15|197.27|202.6|199.72|199.84|196.96|0
1646397000000|2022-03-04 12:30:00|200.05|197.17|200.36|197.48|201.26|198.38|199.83|196.95|0
1646397300000|2022-03-04 12:35:00|200.15|197.27|203.34|200.46|203.6|200.72|199.94|197.06|0
1646397600000|2022-03-04 12:40:00|203.5|200.62|204.08|201.2|204.19|201.31|202.64|199.76|0
1646397900000|2022-03-04 12:45:00|204.62|201.74|205.69|202.81|207.15|204.27|204.62|201.74|0
1646398200000|2022-03-04 12:50:00|205.59|202.71|204.45|201.57|205.8|202.92|203.12|200.24|0
1646398500000|2022-03-04 12:55:00|204.51|201.63|204.71|201.83|205.47|202.59|203|200.12|0
1646398800000|2022-03-04 13:00:00|204.66|201.78|204.6|201.72|205.68|202.8|203.48|200.6|0
1646399100000|2022-03-04 13:05:00|204.5|201.62|204.39|201.51|206.38|203.5|204.23|201.35|0
1646399400000|2022-03-04 13:10:00|204.17|201.29|204.53|201.65|204.82|201.94|203.42|200.54|0
1646399700000|2022-03-04 13:15:00|204.48|201.6|202.92|200.04|205.07|202.19|202.87|199.99|0
1646400000000|2022-03-04 13:20:00|203.19|200.31|203.83|200.95|205.28|202.4|203.08|200.2|0
1646400300000|2022-03-04 13:25:00|203.78|200.9|205.06|202.18|206.25|203.37|203.51|200.63|0
1646400600000|2022-03-04 13:30:00|204.85|201.97|209.13|206.25|213.29|210.41|201.8|198.92|0
1646400900000|2022-03-04 13:35:00|209.29|206.41|206.68|203.8|209.68|206.8|206.09|203.21|0
1646401200000|2022-03-04 13:40:00|206.74|203.86|205.01|202.13|208.42|205.54|204.96|202.08|0
1646401500000|2022-03-04 13:45:00|204.9|202.02|202.06|199.18|206.63|203.75|202.06|199.18|0
1646401800000|2022-03-04 13:50:00|201.8|198.92|201.21|198.33|203.4|200.52|200.73|197.85|0
1646402100000|2022-03-04 13:55:00|201.37|198.49|204.21|201.33|204.21|201.33|200.73|197.85|0
1646402400000|2022-03-04 14:00:00|204.26|201.38|203.45|200.57|205.28|202.4|203.4|200.52|0
1646402700000|2022-03-04 14:05:00|203.51|200.63|201.96|199.08|203.72|200.84|201.43|198.55|0
1646403000000|2022-03-04 14:10:00|201.75|198.87|202.65|199.77|203.98|201.1|201.11|198.23|0
1646403300000|2022-03-04 14:15:00|202.6|199.72|203.71|200.83|204.41|201.53|202.17|199.29|0
1646403600000|2022-03-04 14:20:00|203.55|200.67|205.1|202.22|206.5|203.62|203.39|200.51|0
1646403900000|2022-03-04 14:25:00|205.27|202.39|204.51|201.63|205.69|202.81|204.3|201.42|0
1646404200000|2022-03-04 14:30:00|204.19|201.31|201.28|198.4|207.58|204.7|200.27|197.39|0
1646404500000|2022-03-04 14:35:00|201.18|198.3|203.97|201.09|206.55|203.67|200.69|197.81|0
1646404800000|2022-03-04 14:40:00|203.65|200.77|201.09|198.21|203.65|200.77|200.14|197.26|0
1646405100000|2022-03-04 14:45:00|201.2|198.32|195.1|192.22|202.05|199.17|195.1|192.22|0
1646405400000|2022-03-04 14:50:00|195.41|192.53|197.76|194.88|199.71|196.83|194.68|191.8|0
1646405700000|2022-03-04 14:55:00|197.97|195.09|204.5|201.62|205.36|202.48|196.66|193.78|0
1646406000000|2022-03-04 15:00:00|204.28|201.4|203.32|200.44|207.19|204.31|201.72|198.84|0
1646406300000|2022-03-04 15:05:00|203.16|200.28|195.23|192.35|203.21|200.33|194.92|192.04|0
1646406600000|2022-03-04 15:10:00|195.34|192.46|190.73|187.85|196.28|193.4|185.74|182.86|0
1646406900000|2022-03-04 15:15:00|190.52|187.64|190.73|187.85|192.07|189.19|189.29|186.41|0
1646407200000|2022-03-04 15:20:00|191.04|188.16|192.07|189.19|193.73|190.85|190.26|187.38|0
1646407500000|2022-03-04 15:25:00|192.17|189.29|194.23|191.35|194.65|191.77|191.29|188.41|0
1646407800000|2022-03-04 15:30:00|194.17|191.29|192.41|189.53|194.96|192.08|191.12|188.24|0
1646408100000|2022-03-04 15:35:00|192.3|189.42|195.27|192.39|197.78|194.9|192.15|189.27|0
1646408400000|2022-03-04 15:40:00|195.37|192.49|191.42|188.54|195.37|192.49|191.42|188.54|0
1646408700000|2022-03-04 15:45:00|191.73|188.85|190.8|187.92|192.97|190.09|189.67|186.79|0
1646409000000|2022-03-04 15:50:00|190.7|187.82|191.83|188.95|192.55|189.67|189.98|187.1|0
1646409300000|2022-03-04 15:55:00|191.52|188.64|189.36|186.48|191.52|188.64|188.95|186.07|0
1646409600000|2022-03-04 16:00:00|189.56|186.68|188.64|185.76|191.1|188.22|188.44|185.56|0
1646409900000|2022-03-04 16:05:00|188.74|185.86|188.94|186.06|189.87|186.99|187.82|184.94|0
1646410200000|2022-03-04 16:10:00|188.84|185.96|188.33|185.45|189.05|186.17|187.01|184.13|0
1646410500000|2022-03-04 16:15:00|188.53|185.65|191.1|188.22|192.54|189.66|187.72|184.84|0
1646410800000|2022-03-04 16:20:00|190.99|188.11|191.51|188.63|191.92|189.04|188.84|185.96|0
1646411100000|2022-03-04 16:25:00|191.4|188.52|191.81|188.93|192.95|190.07|189.65|186.77|0
1646411400000|2022-03-04 16:30:00|191.5|188.62|190.27|187.39|192.33|189.45|188.63|185.75|0
1646411700000|2022-03-04 16:35:00|190.31|187.43|193.99|191.11|194.24|191.36|187.4|184.52|0
1646412000000|2022-03-04 16:40:00|193.83|190.95|193.77|190.89|195.03|192.15|192.32|189.44|0
1646412300000|2022-03-04 16:45:00|193.88|191|195.34|192.46|195.65|192.77|193.15|190.27|0
1646412600000|2022-03-04 16:50:00|195.44|192.56|193.25|190.37|195.44|192.56|192.63|189.75|0
1646412900000|2022-03-04 16:55:00|193.04|190.16|192.42|189.54|193.67|190.79|191.49|188.61|0
1646413200000|2022-03-04 17:00:00|192.32|189.44|192.31|189.43|193.04|190.16|190.46|187.58|0
1646413500000|2022-03-04 17:05:00|192.42|189.54|194.18|191.3|195.12|192.24|190.66|187.78|0
1646413800000|2022-03-04 17:10:00|194.12|191.24|200.06|197.18|200.75|197.87|194.12|191.24|0
1646414100000|2022-03-04 17:15:00|200.17|197.29|200.8|197.92|203.58|200.7|200.06|197.18|0
1646414400000|2022-03-04 17:20:00|201.01|198.13|199|196.12|201.55|198.67|198.26|195.38|0
1646414700000|2022-03-04 17:25:00|198.79|195.91|201.86|198.98|202.55|199.67|197.52|194.64|0
1646415000000|2022-03-04 17:30:00|201.7|198.82|200.9|198.02|203.03|200.15|200.37|197.49|0
1646415300000|2022-03-04 17:35:00|200.79|197.91|198.84|195.96|202.83|199.95|197.67|194.79|0
1646415600000|2022-03-04 17:40:00|199.37|196.49|195.56|192.68|199.37|196.49|194.93|192.05|0
1646415900000|2022-03-04 17:45:00|195.35|192.47|197.45|194.57|197.88|195|194.93|192.05|0
1646416200000|2022-03-04 17:50:00|197.56|194.68|198.88|196|200.43|197.55|196.4|193.52|0
1646416500000|2022-03-04 17:55:00|198.94|196.06|200.85|197.97|202.57|199.69|198.94|196.06|0
1646416800000|2022-03-04 18:00:00|201.07|198.19|205.48|202.6|205.48|202.6|201.07|198.19|0
1646417100000|2022-03-04 18:05:00|206.02|203.14|206.62|203.74|207.05|204.17|204.67|201.79|0
1646417400000|2022-03-04 18:10:00|206.89|204.01|204.12|201.24|206.89|204.01|203.96|201.08|0
1646417700000|2022-03-04 18:15:00|204.07|201.19|201.17|198.29|206.46|203.58|199.94|197.06|0
1646418000000|2022-03-04 18:20:00|201.28|198.4|200.21|197.33|203.21|200.33|200.21|197.33|0
1646418300000|2022-03-04 18:25:00|200.04|197.16|200.2|197.32|201.76|198.88|199.99|197.11|0
1646418600000|2022-03-04 18:30:00|200.1|197.22|201.38|198.5|202.45|199.57|200.1|197.22|0
1646418900000|2022-03-04 18:35:00|201.7|198.82|204.39|201.51|204.61|201.73|201.21|198.33|0
1646419200000|2022-03-04 18:40:00|203.31|200.43|197.8|194.92|203.31|200.43|197.54|194.66|0
1646419500000|2022-03-04 18:45:00|197.75|194.87|197.54|194.66|197.75|194.87|196.48|193.6|0
1646419800000|2022-03-04 18:50:00|197.75|194.87|198.81|195.93|199.23|196.35|197.54|194.66|0
1646420100000|2022-03-04 18:55:00|198.75|195.87|194.37|191.49|199.45|196.57|193.95|191.07|0
1646420400000|2022-03-04 19:00:00|194.48|191.6|193.64|190.76|195.79|192.91|191.45|188.57|0
1646420700000|2022-03-04 19:05:00|193.85|190.97|194.26|191.38|195|192.12|193.11|190.23|0
1646421000000|2022-03-04 19:10:00|193.84|190.96|192.28|189.4|193.95|191.07|192.07|189.19|0
1646421300000|2022-03-04 19:15:00|192.49|189.61|193.21|190.33|193.53|190.65|191.24|188.36|0
1646421600000|2022-03-04 19:20:00|193.63|190.75|199.18|196.3|199.5|196.62|192.94|190.06|0
1646421900000|2022-03-04 19:25:00|198.75|195.87|198.43|195.55|200.88|198|196.74|193.86|0
1646422200000|2022-03-04 19:30:00|198.33|195.45|199.17|196.29|200.13|197.25|197.06|194.18|0
1646422500000|2022-03-04 19:35:00|199.28|196.4|198.43|195.55|199.81|196.93|196.95|194.07|0
1646422800000|2022-03-04 19:40:00|198.53|195.65|194.58|191.7|198.53|195.65|194.21|191.33|0
1646423100000|2022-03-04 19:45:00|194.68|191.8|193.69|190.81|195.36|192.48|193.27|190.39|0
1646423400000|2022-03-04 19:50:00|193.58|190.7|193.89|191.01|196.2|193.32|192.96|190.08|0
1646423700000|2022-03-04 19:55:00|194.1|191.22|190.36|187.48|195.04|192.16|189.95|187.07|0
1646424000000|2022-03-04 20:00:00|190.15|187.27|194.15|191.27|195.57|192.69|190.15|187.27|0
1646424300000|2022-03-04 20:05:00|194.2|191.32|194.3|191.42|197.14|194.26|193.47|190.59|0
1646424600000|2022-03-04 20:10:00|195.14|192.26|192.32|189.44|196.4|193.52|192.11|189.23|0
1646424900000|2022-03-04 20:15:00|192.22|189.34|193.26|190.38|195.45|192.57|192.22|189.34|0
1646425200000|2022-03-04 20:20:00|193.15|190.27|194.09|191.21|194.93|192.05|191.69|188.81|0
1646425500000|2022-03-04 20:25:00|194.19|191.31|196.18|193.3|199.15|196.27|194.19|191.31|0
1646425800000|2022-03-04 20:30:00|195.66|192.78|195.5|192.62|197.45|194.57|194.08|191.2|0
1646426100000|2022-03-04 20:35:00|195.76|192.88|193.66|190.78|196.92|194.04|191.69|188.81|0
1646426400000|2022-03-04 20:40:00|193.35|190.47|195.55|192.67|196.71|193.83|193.09|190.21|0
1646426700000|2022-03-04 20:45:00|195.23|192.35|193.66|190.78|198.39|195.51|192.98|190.1|0
1646427000000|2022-03-04 20:50:00|193.14|190.26|199.11|196.23|199.11|196.23|192.56|189.68|0
1646427300000|2022-03-04 20:55:00|199.54|196.66|201.68|198.8|201.89|199.01|198.79|195.91|0
1646427600000|2022-03-04 21:00:00|199.96|197.08|199.42|196.54|200.17|197.29|198.25|195.37|0
1646427900000|2022-03-04 21:05:00|199.53|196.65|199.37|196.49|199.85|196.97|197.4|194.52|0
1646428200000|2022-03-04 21:10:00|199.31|196.43|197.93|195.05|199.58|196.7|197.71|194.83|0
1646640300000|2022-03-07 08:05:00|179.53|176.41|181.02|177.9|183.27|180.15|179.53|176.41|0
1646640600000|2022-03-07 08:10:00|181.12|178|179.03|175.91|182.07|178.95|177.75|174.63|0
1646640900000|2022-03-07 08:15:00|178.99|175.87|175.69|172.57|180.67|177.55|174.24|171.12|0
1646641200000|2022-03-07 08:20:00|175.89|172.77|172.35|169.23|175.99|172.87|172.35|169.23|0
1646641500000|2022-03-07 08:25:00|172.01|168.89|173.02|169.9|174.33|171.21|172.01|168.89|0
1646641800000|2022-03-07 08:30:00|172.78|169.66|173.12|170|173.12|170|170.37|167.25|0
1646642100000|2022-03-07 08:35:00|173.16|170.04|175.88|172.76|177.99|174.87|172.44|169.32|0
1646642400000|2022-03-07 08:40:00|176.08|172.96|174.19|171.07|176.83|173.71|173.76|170.64|0
1646642700000|2022-03-07 08:45:00|174.14|171.02|175.07|171.95|177.12|174|173.81|170.69|0
1646643000000|2022-03-07 08:50:00|174.92|171.8|176.97|173.85|177.75|174.63|174.63|171.51|0
1646643300000|2022-03-07 08:55:00|177.06|173.94|178.73|175.61|180.32|177.2|177.06|173.94|0
1646643600000|2022-03-07 09:00:00|178.69|175.57|176.39|173.27|180.66|177.54|176|172.88|0
1646643900000|2022-03-07 09:05:00|176.44|173.32|180.7|177.58|181.55|178.43|176.44|173.32|0
1646644200000|2022-03-07 09:10:00|180.8|177.68|182.05|178.93|182.91|179.79|180.6|177.48|0
1646644500000|2022-03-07 09:15:00|182.15|179.03|180.36|177.24|182.15|179.03|179.27|176.15|0
1646644800000|2022-03-07 09:20:00|180.46|177.34|180.15|177.03|182.5|179.38|180.06|176.94|0
1646645100000|2022-03-07 09:25:00|180.21|177.09|180.55|177.43|182.15|179.03|179.71|176.59|0
1646645400000|2022-03-07 09:30:00|180.45|177.33|177.97|174.85|180.9|177.78|177.53|174.41|0
1646645700000|2022-03-07 09:35:00|177.88|174.76|177.62|174.5|178.47|175.35|175.54|172.42|0
1646646000000|2022-03-07 09:40:00|177.48|174.36|178.8|175.68|180.19|177.07|176.99|173.87|0
1646646300000|2022-03-07 09:45:00|178.7|175.58|176.44|173.32|178.75|175.63|175.95|172.83|0
1646646600000|2022-03-07 09:50:00|176.54|173.42|178.06|174.94|178.36|175.24|175.52|172.4|0
1646646900000|2022-03-07 09:55:00|177.86|174.74|179.49|176.37|180.63|177.51|177.47|174.35|0
1646647200000|2022-03-07 10:00:00|179.34|176.22|179.48|176.36|180.73|177.61|178.69|175.57|0
1646647500000|2022-03-07 10:05:00|179.63|176.51|179.68|176.56|180.87|177.75|178.45|175.33|0
1646647800000|2022-03-07 10:10:00|179.78|176.66|181.76|178.64|182.11|178.99|179.14|176.02|0
1646648100000|2022-03-07 10:15:00|181.86|178.74|181.16|178.04|182.16|179.04|180.32|177.2|0
1646648400000|2022-03-07 10:20:00|181.02|177.9|180.91|177.79|181.81|178.69|180.57|177.45|0
1646648700000|2022-03-07 10:25:00|181.01|177.89|177.39|174.27|181.71|178.59|177.39|174.27|0
1646649000000|2022-03-07 10:30:00|177.59|174.47|177.69|174.57|177.88|174.76|176.21|173.09|0
1646649300000|2022-03-07 10:35:00|177.15|174.03|176.5|173.38|178.43|175.31|176.46|173.34|0
1646649600000|2022-03-07 10:40:00|176.6|173.48|177.24|174.12|178.03|174.91|176.46|173.34|0
1646649900000|2022-03-07 10:45:00|177.39|174.27|178.92|175.8|179.31|176.19|177.19|174.07|0
1646650200000|2022-03-07 10:50:00|179.06|175.94|179.71|176.59|180.35|177.23|179.06|175.94|0
1646650500000|2022-03-07 10:55:00|179.65|176.53|175.71|172.59|180.85|177.73|175.66|172.54|0
1646650800000|2022-03-07 11:00:00|175.61|172.49|174.3|171.18|176.3|173.18|173.91|170.79|0
1646651100000|2022-03-07 11:05:00|174.05|170.93|175.81|172.69|176.29|173.17|172.76|169.64|0
1646651400000|2022-03-07 11:10:00|176.1|172.98|177.03|173.91|177.57|174.45|176|172.88|0
1646651700000|2022-03-07 11:15:00|176.98|173.86|176.63|173.51|177.08|173.96|172.69|169.57|0
1646652000000|2022-03-07 11:20:00|176.58|173.46|178.89|175.77|179.93|176.81|176.14|173.02|0
1646652300000|2022-03-07 11:25:00|178.84|175.72|178.35|175.23|180.13|177.01|178.35|175.23|0
1646652600000|2022-03-07 11:30:00|178.15|175.03|179.23|176.11|179.73|176.61|178.15|175.03|0
1646652900000|2022-03-07 11:35:00|179.08|175.96|178.24|175.12|179.73|176.61|177.56|174.44|0
1646653200000|2022-03-07 11:40:00|178.29|175.17|180.32|177.2|180.77|177.65|177.95|174.83|0
1646653500000|2022-03-07 11:45:00|180.17|177.05|180.66|177.54|181.41|178.29|179.87|176.75|0
1646653800000|2022-03-07 11:50:00|180.61|177.49|182.71|179.59|183.26|180.14|180.22|177.1|0
1646654100000|2022-03-07 11:55:00|182.75|179.63|183.36|180.24|185.41|182.29|181.51|178.39|0
1646654400000|2022-03-07 12:00:00|183.11|179.99|188.07|184.95|188.27|185.15|183.11|179.99|0
1646654700000|2022-03-07 12:05:00|188.02|184.9|184.78|181.66|189.3|186.18|183.27|180.15|0
1646655000000|2022-03-07 12:10:00|185.09|181.97|186.67|183.55|188|184.88|185.09|181.97|0
1646655300000|2022-03-07 12:15:00|186.72|183.6|190.26|187.14|190.26|187.14|185.95|182.83|0
1646655600000|2022-03-07 12:20:00|190.21|187.09|191.5|188.38|191.71|188.59|189.23|186.11|0
1646655900000|2022-03-07 12:25:00|191.81|188.69|192.54|189.42|193.37|190.25|189.33|186.21|0
1646656200000|2022-03-07 12:30:00|193.06|189.94|192.54|189.42|194.63|191.51|191.39|188.27|0
1646656500000|2022-03-07 12:35:00|192.95|189.83|197.06|193.94|201.63|198.51|191.6|188.48|0
1646656800000|2022-03-07 12:40:00|196.59|193.47|194.49|191.37|196.59|193.47|193.56|190.44|0
1646657100000|2022-03-07 12:45:00|194.28|191.16|192.05|188.93|195.01|191.89|191.9|188.78|0
1646657400000|2022-03-07 12:50:00|192.15|189.03|194.59|191.47|194.91|191.79|191.9|188.78|0
1646657700000|2022-03-07 12:55:00|194.96|191.84|190.45|187.33|195.16|192.04|190.45|187.33|0
1646658000000|2022-03-07 13:00:00|190.55|187.43|189.83|186.71|191.38|188.26|189.01|185.89|0
1646658300000|2022-03-07 13:05:00|189.93|186.81|192.09|188.97|192.09|188.97|189.11|185.99|0
1646658600000|2022-03-07 13:10:00|191.99|188.87|192.61|189.49|193.75|190.63|191.73|188.61|0
1646658900000|2022-03-07 13:15:00|192.56|189.44|195.31|192.19|195.42|192.3|192.24|189.12|0
1646659200000|2022-03-07 13:20:00|195.41|192.29|194.19|191.07|196.2|193.08|193.41|190.29|0
1646659500000|2022-03-07 13:25:00|193.99|190.87|193.36|190.24|194.72|191.6|193.05|189.93|0
1646659800000|2022-03-07 13:30:00|193.57|190.45|196.49|193.37|196.49|193.37|193.05|189.93|0
1646660100000|2022-03-07 13:35:00|196.18|193.06|197.02|193.9|198.92|195.8|196.07|192.95|0
1646660400000|2022-03-07 13:40:00|197.44|194.32|196.49|193.37|199.23|196.11|195.86|192.74|0
1646660700000|2022-03-07 13:45:00|196.59|193.47|198.75|195.63|199.02|195.9|196.07|192.95|0
1646661000000|2022-03-07 13:50:00|198.7|195.58|197.54|194.42|198.7|195.58|196.06|192.94|0
1646661300000|2022-03-07 13:55:00|197.75|194.63|197.95|194.83|199.44|196.32|197.43|194.31|0
1646661600000|2022-03-07 14:00:00|198.17|195.05|199.61|196.49|200.15|197.03|194.94|191.82|0
1646661900000|2022-03-07 14:05:00|199.51|196.39|199.5|196.38|201.64|198.52|198.33|195.21|0
1646662200000|2022-03-07 14:10:00|199.71|196.59|197.68|194.56|199.71|196.59|196.78|193.66|0
1646662500000|2022-03-07 14:15:00|198|194.88|197.47|194.35|198|194.88|195.99|192.87|0
1646662800000|2022-03-07 14:20:00|197.68|194.56|200.24|197.12|201.04|197.92|197.42|194.3|0
1646663100000|2022-03-07 14:25:00|200.39|197.27|198.31|195.19|200.98|197.86|198.31|195.19|0
1646663400000|2022-03-07 14:30:00|198.05|194.93|193.46|190.34|199.27|196.15|193.25|190.13|0
1646663700000|2022-03-07 14:35:00|193.36|190.24|191.17|188.05|195.14|192.02|190.65|187.53|0
1646664000000|2022-03-07 14:40:00|191.27|188.15|188.17|185.05|194.19|191.07|187.86|184.74|0
1646664300000|2022-03-07 14:45:00|188.06|184.94|185.3|182.18|189.51|186.39|185.04|181.92|0
1646664600000|2022-03-07 14:50:00|185.81|182.69|186.42|183.3|187.55|184.43|184.69|181.57|0
1646664900000|2022-03-07 14:55:00|186.93|183.81|189.29|186.17|190.95|187.83|185.04|181.92|0
1646665200000|2022-03-07 15:00:00|189.4|186.28|182.35|179.23|189.4|186.28|181.65|178.53|0
1646666400000|2022-03-07 15:20:00|180.7|175.66|178.6|173.56|183|177.96|178.5|173.46|0
1646666700000|2022-03-07 15:25:00|178.11|173.07|176.7|172.5|179.1|174.06|176.7|172.28|0
1646667000000|2022-03-07 15:30:00|176.01|171.81|177.29|173.09|179.07|174.87|175.52|171.32|0
1646667300000|2022-03-07 15:35:00|177.73|173.53|177.98|173.78|179.17|174.97|176.89|172.69|0
1646667600000|2022-03-07 15:40:00|177.78|173.58|176.79|172.59|178.97|174.77|175.51|171.31|0
1646667900000|2022-03-07 15:45:00|177.23|173.03|175.8|171.6|178.07|173.87|174.72|170.52|0
1646668200000|2022-03-07 15:50:00|175.7|171.5|173.55|169.35|177.43|173.23|173.45|169.25|0
1646668500000|2022-03-07 15:55:00|173.74|169.54|174.72|170.52|175.9|171.7|173.06|168.86|0
1646668800000|2022-03-07 16:00:00|178.08|173.88|175.9|171.7|178.97|174.77|175.22|171.02|0
1646669100000|2022-03-07 16:05:00|176|171.8|177.58|173.38|177.73|173.53|175.22|171.02|0
1646669400000|2022-03-07 16:10:00|177.38|173.18|175.51|171.31|177.68|173.48|174.14|169.94|0
1646669700000|2022-03-07 16:15:00|176.78|172.58|179.4|175.2|180.95|176.75|176.78|172.58|0
1646670000000|2022-03-07 16:20:00|179.35|175.15|177.96|173.76|180.35|176.15|177.96|173.76|0
1646670300000|2022-03-07 16:25:00|178.06|173.86|177.86|173.66|178.95|174.75|177.66|173.46|0
1646670600000|2022-03-07 16:30:00|177.95|173.75|174.02|169.82|178.3|174.1|173.77|169.57|0
1646670900000|2022-03-07 16:35:00|174.16|169.96|171.49|167.29|174.16|169.96|171.49|167.29|0
1646671200000|2022-03-07 16:40:00|171.58|167.38|172.36|168.16|172.65|168.45|169.85|165.65|0
1646671500000|2022-03-07 16:45:00|177.66|173.46|177.46|173.26|178.55|174.35|177.26|173.06|0
1646671800000|2022-03-07 16:50:00|177.36|173.16|176.28|172.08|178.25|174.05|176.28|172.08|0
1646672100000|2022-03-07 16:55:00|176.18|171.98|174.7|170.5|176.27|172.07|173.82|169.62|0
1646672400000|2022-03-07 17:00:00|169.65|165.45|167.44|163.24|169.65|165.45|166.4|162.2|0
1646672700000|2022-03-07 17:05:00|167.2|163|167.63|163.43|168.59|164.39|166.58|162.38|0
1646673000000|2022-03-07 17:10:00|167.92|163.72|167.91|163.71|168.78|164.58|167.25|163.05|0
1646673300000|2022-03-07 17:15:00|167.77|163.57|165.63|161.43|169.78|165.58|164.78|160.58|0
1646673600000|2022-03-07 17:20:00|165.96|161.76|162.81|158.61|166.44|162.24|161.97|157.77|0
1646673900000|2022-03-07 17:25:00|162.71|158.51|165.15|160.95|165.25|161.05|162.06|157.86|0
1646674200000|2022-03-07 17:30:00|167.06|162.86|168.77|164.57|169.25|165.05|166.96|162.76|0
1646674500000|2022-03-07 17:35:00|168.87|164.67|164.69|160.49|168.87|164.67|164.41|160.21|0
1646674800000|2022-03-07 17:40:00|164.78|160.58|163.46|159.26|166.2|162|163.46|159.26|0
1646675100000|2022-03-07 17:45:00|163.32|159.12|162.53|158.33|163.84|159.64|161.5|157.3|0
1646675400000|2022-03-07 17:50:00|162.34|158.14|162.99|158.79|163.56|159.36|161.69|157.49|0
1646675700000|2022-03-07 17:55:00|163.18|158.98|163.09|158.89|163.84|159.64|162.81|158.61|0
1646676000000|2022-03-07 18:00:00|164.48|160.28|167.89|163.69|169.52|165.32|164.48|160.28|0
1646676300000|2022-03-07 18:05:00|167.99|163.79|166.98|162.78|169.42|165.22|166.79|162.59|0
1646676600000|2022-03-07 18:10:00|167.13|162.93|164.19|159.99|167.13|162.93|163.81|159.61|0
1646676900000|2022-03-07 18:15:00|165.99|161.79|168.27|164.07|168.56|164.36|165.85|161.65|0
1646677200000|2022-03-07 18:20:00|168.08|163.88|168.37|164.17|169.14|164.94|166.75|162.55|0
1646677500000|2022-03-07 18:25:00|168.32|164.12|168.56|164.36|169.14|164.94|167.13|162.93|0
1646677800000|2022-03-07 18:30:00|168.46|164.26|165.7|161.5|168.65|164.45|164.76|160.56|0
1646678100000|2022-03-07 18:35:00|165.42|161.22|164.52|160.32|165.46|161.26|163.35|159.15|0
1646678400000|2022-03-07 18:40:00|164.47|160.27|163.63|159.43|164.57|160.37|163.35|159.15|0
1646678700000|2022-03-07 18:45:00|165.92|161.72|164.46|160.26|167.06|162.86|164.31|160.11|0
1646679000000|2022-03-07 18:50:00|164.79|160.59|164.22|160.02|166.25|162.05|163.65|159.45|0
1646679300000|2022-03-07 18:55:00|164.12|159.92|163.7|159.5|164.22|160.02|163.04|158.84|0
1646679600000|2022-03-07 19:00:00|166.16|161.96|164.31|160.11|166.68|162.48|164.18|159.98|0
1646679900000|2022-03-07 19:05:00|164.36|160.16|165.26|161.06|165.97|161.77|163.94|159.74|0
1646680200000|2022-03-07 19:10:00|165.12|160.92|165.12|160.92|165.82|161.62|164.27|160.07|0
1646680500000|2022-03-07 19:15:00|164.93|160.73|164.08|159.88|164.93|160.73|164.03|159.83|0
1646680800000|2022-03-07 19:20:00|165.21|161.01|165.21|161.01|165.21|161.01|165.21|161.01|0
1646694300000|2022-03-07 23:05:00|150.98|146.78|151.33|147.13|151.38|147.18|150.59|146.39|0
1646694600000|2022-03-07 23:10:00|151.38|147.18|152.04|147.84|152.18|147.98|150.94|146.74|0
1646694900000|2022-03-07 23:15:00|152.13|147.93|151.73|147.53|152.26|148.06|151.29|147.09|0
1646695200000|2022-03-07 23:20:00|151.68|147.48|152.35|148.15|153.15|148.95|151.68|147.48|0
1646695500000|2022-03-07 23:25:00|152.39|148.19|151.64|147.44|152.84|148.64|151.55|147.35|0
1646695800000|2022-03-07 23:30:00|151.5|147.3|150.18|145.98|151.68|147.48|149.91|145.71|0
1646696100000|2022-03-07 23:35:00|150.26|146.06|150.28|146.92|151.1|147.19|150.19|146.06|0
1646696400000|2022-03-07 23:40:00|150.24|146.88|150.9|147.54|150.94|147.58|150.11|146.75|0
1646696700000|2022-03-07 23:45:00|150.81|147.45|150.1|146.74|151.34|147.98|149.93|146.57|0
1646697000000|2022-03-07 23:50:00|150.32|146.96|151.21|147.85|151.29|147.93|150.15|146.79|0
1646697300000|2022-03-07 23:55:00|151.16|147.8|150.8|147.44|151.65|148.29|150.8|147.44|0
1646697600000|2022-03-08 00:00:00|151.03|147.67|151.2|147.84|152.13|148.77|150.67|147.31|0
1646697900000|2022-03-08 00:05:00|151.33|147.97|152.35|148.99|152.35|148.99|151.02|147.66|0
1646698200000|2022-03-08 00:10:00|152.17|148.81|151.59|148.23|152.22|148.86|150.97|147.61|0
1646698500000|2022-03-08 00:15:00|151.77|148.41|153.73|150.37|154.32|150.96|151.5|148.14|0
1646698800000|2022-03-08 00:20:00|153.64|150.28|154.22|150.86|154.45|151.09|152.97|149.61|0
1646699100000|2022-03-08 00:25:00|154.09|150.73|153.86|150.5|154.58|151.22|153.59|150.23|0
1646699400000|2022-03-08 00:30:00|153.77|150.41|152.34|148.98|154.08|150.72|152.16|148.8|0
1646699700000|2022-03-08 00:35:00|152.16|148.8|153.81|150.45|153.81|150.45|151.72|148.36|0
1646700000000|2022-03-08 00:40:00|153.86|150.5|152.51|149.15|153.86|150.5|152.16|148.8|0
1646700300000|2022-03-08 00:45:00|152.78|149.42|152.33|148.97|153.54|150.18|151.67|148.31|0
1646700600000|2022-03-08 00:50:00|152.25|148.89|152.82|149.46|153|149.64|151.67|148.31|0
1646700900000|2022-03-08 00:55:00|152.78|149.42|153.44|150.08|153.71|150.35|152.51|149.15|0
1646701200000|2022-03-08 01:00:00|153.31|149.95|154.11|150.75|155.83|152.47|153.31|149.95|0
1646701500000|2022-03-08 01:05:00|154.2|150.84|157.23|153.87|157.23|153.87|152.86|149.5|0
1646701800000|2022-03-08 01:10:00|157.09|153.73|158.64|155.28|159.65|156.29|157.09|153.73|0
1646702100000|2022-03-08 01:15:00|158.59|155.23|160.05|156.69|161.25|157.89|158.41|155.05|0
1646702400000|2022-03-08 01:20:00|160.15|156.79|160.01|156.65|160.15|156.79|158.68|155.32|0
1646702700000|2022-03-08 01:25:00|160.42|157.06|159.04|155.68|161.25|157.89|159.04|155.68|0
1646703000000|2022-03-08 01:30:00|159.18|155.82|161.39|158.03|161.48|158.12|159.04|155.68|0
1646703300000|2022-03-08 01:35:00|161.25|157.89|157.99|154.63|161.25|157.89|157.99|154.63|0
1646703600000|2022-03-08 01:40:00|158.08|154.72|160.87|157.51|160.92|157.56|158.08|154.72|0
1646703900000|2022-03-08 01:45:00|160.64|157.28|160.5|157.14|160.96|157.6|159.45|156.09|0
1646704200000|2022-03-08 01:50:00|160.59|157.23|159.44|156.08|161.05|157.69|159.26|155.9|0
1646704500000|2022-03-08 01:55:00|159.76|156.4|160.45|157.09|160.77|157.41|159.58|156.22|0
1646704800000|2022-03-08 02:00:00|160.5|157.14|157.69|154.33|160.82|157.46|156.87|153.51|0
1646705100000|2022-03-08 02:05:00|157.64|154.28|157|153.64|158.65|155.29|156.23|152.87|0
1646705400000|2022-03-08 02:10:00|156.96|153.6|157.32|153.96|157.96|154.6|156.96|153.6|0
1646705700000|2022-03-08 02:15:00|157.55|154.19|157.68|154.32|158.33|154.97|156.86|153.5|0
1646706000000|2022-03-08 02:20:00|157.73|154.37|157.23|153.87|157.73|154.37|156.81|153.45|0
1646706300000|2022-03-08 02:25:00|157.18|153.82|156.54|153.18|157.18|153.82|156.04|152.68|0
1646706600000|2022-03-08 02:30:00|156.36|153|157.36|154|157.54|154.18|156.36|153|0
1646706900000|2022-03-08 02:35:00|157.26|153.9|156.71|153.35|157.72|154.36|156.62|153.26|0
1646707200000|2022-03-08 02:40:00|156.58|153.22|156.62|153.26|157.22|153.86|155.67|152.31|0
1646707500000|2022-03-08 02:45:00|156.4|153.04|155.35|151.99|156.62|153.26|155.03|151.67|0
1646707800000|2022-03-08 02:50:00|155.21|151.85|154.22|150.86|155.26|151.9|153.86|150.5|0
1646708100000|2022-03-08 02:55:00|154.26|150.9|153|149.64|154.89|151.53|152.6|149.24|0
1646708400000|2022-03-08 03:00:00|152.87|149.51|153.58|150.22|153.58|150.22|151.97|148.61|0
1646708700000|2022-03-08 03:05:00|153.62|150.26|154.25|150.89|154.57|151.21|153.13|149.77|0
1646709000000|2022-03-08 03:10:00|154.43|151.07|152.1|148.74|154.61|151.25|151.74|148.38|0
1646709300000|2022-03-08 03:15:00|152.01|148.65|151.69|148.33|152.59|149.23|151.16|147.8|0
1646709600000|2022-03-08 03:20:00|151.56|148.2|152.54|149.18|152.59|149.23|151.34|147.98|0
1646709900000|2022-03-08 03:25:00|152.59|149.23|152.76|149.4|153.62|150.26|152.59|149.23|0
1646710200000|2022-03-08 03:30:00|152.94|149.58|153.43|150.07|154.24|150.88|152.8|149.44|0
1646710500000|2022-03-08 03:35:00|153.52|150.16|153.48|150.12|154.29|150.93|153.39|150.03|0
1646710800000|2022-03-08 03:40:00|153.66|150.3|151.77|148.41|153.7|150.34|151.77|148.41|0
1646711100000|2022-03-08 03:45:00|151.81|148.45|151.81|148.45|152.58|149.22|151.32|147.96|0
1646711400000|2022-03-08 03:50:00|151.77|148.41|152.03|148.67|152.57|149.21|151.68|148.32|0
1646711700000|2022-03-08 03:55:00|151.95|148.59|152.3|148.94|152.39|149.03|151.41|148.05|0
1646712000000|2022-03-08 04:00:00|152.25|148.89|152.3|148.94|152.39|149.03|151.63|148.27|0
1646712300000|2022-03-08 04:05:00|151.98|148.62|152.21|148.85|152.39|149.03|151.85|148.49|0
1646712600000|2022-03-08 04:10:00|152.16|148.8|151.49|148.13|152.16|148.8|151.05|147.69|0
1646712900000|2022-03-08 04:15:00|151.44|148.08|151.49|148.13|151.85|148.49|150.64|147.28|0
1646713200000|2022-03-08 04:20:00|151.17|147.81|150.15|146.79|151.58|148.22|149.58|146.22|0
1646713500000|2022-03-08 04:25:00|150.19|146.83|150.5|147.14|150.68|147.32|149.93|146.57|0
1646713800000|2022-03-08 04:30:00|150.42|147.06|150.24|146.88|150.77|147.41|150.01|146.65|0
1646714100000|2022-03-08 04:35:00|150.19|146.83|149.97|146.61|150.68|147.32|149.17|145.81|0
1646714400000|2022-03-08 04:40:00|149.88|146.52|149.97|146.61|150.68|147.32|149.35|145.99|0
1646714700000|2022-03-08 04:45:00|149.65|146.29|149.43|146.07|149.88|146.52|148.95|145.59|0
1646715000000|2022-03-08 04:50:00|149.56|146.2|149.83|146.47|150.05|146.69|149.48|146.12|0
1646715300000|2022-03-08 04:55:00|149.74|146.38|149.87|146.51|150.49|147.13|149.34|145.98|0
1646715600000|2022-03-08 05:00:00|149.74|146.38|149.69|146.33|149.78|146.42|148.81|145.45|0
1646715900000|2022-03-08 05:05:00|149.78|146.42|148.41|145.05|150.84|147.48|148.1|144.74|0
1646716200000|2022-03-08 05:10:00|148.32|144.96|148.89|145.53|148.98|145.62|147.75|144.39|0
1646716500000|2022-03-08 05:15:00|148.85|145.49|148.84|145.48|149.16|145.8|148.45|145.09|0
1646716800000|2022-03-08 05:20:00|148.89|145.53|148.01|144.65|148.93|145.57|147.7|144.34|0
1646717100000|2022-03-08 05:25:00|147.92|144.56|144.39|141.03|148.36|145|144.39|141.03|0
1646717400000|2022-03-08 05:30:00|144.48|141.12|145.56|142.2|146.21|142.85|144.48|141.12|0
1646717700000|2022-03-08 05:35:00|145.47|142.11|144.56|141.2|145.95|142.59|143.91|140.55|0
1646718000000|2022-03-08 05:40:00|144.52|141.16|143.22|139.86|144.95|141.59|142.88|139.52|0
1646718300000|2022-03-08 05:45:00|143.31|139.95|144.07|140.71|144.59|141.23|142.58|139.22|0
1646718600000|2022-03-08 05:50:00|144.03|140.67|144.24|140.88|144.42|141.06|143.56|140.2|0
1646718900000|2022-03-08 05:55:00|144.2|140.84|143.77|140.41|144.67|141.31|143.77|140.41|0
1646719200000|2022-03-08 06:00:00|144.02|140.66|146.14|142.78|146.14|142.78|143.98|140.62|0
1646719500000|2022-03-08 06:05:00|146.1|142.74|145.06|141.7|146.53|143.17|144.93|141.57|0
1646719800000|2022-03-08 06:10:00|145.01|141.65|143.07|139.71|145.01|141.65|142.18|138.82|0
1646720100000|2022-03-08 06:15:00|143.03|139.67|140.86|137.5|143.29|139.93|140.82|137.46|0
1646720400000|2022-03-08 06:20:00|140.9|137.54|135.52|131.32|141.49|138.13|135.52|131.32|0
1646720700000|2022-03-08 06:25:00|139.64|135.44|137.75|133.55|140.1|135.9|137.34|133.14|0
1646721000000|2022-03-08 06:30:00|138.17|133.97|137.25|133.05|138.88|134.68|136.84|132.64|0
1646721300000|2022-03-08 06:35:00|137.17|132.97|137.96|133.76|138.29|134.09|136.67|132.47|0
1646721600000|2022-03-08 06:40:00|137.91|133.71|139.58|135.38|139.58|135.38|137.13|132.93|0
1646721900000|2022-03-08 06:45:00|139.5|135.3|139.58|135.38|139.75|135.55|138.24|134.04|0
1646722200000|2022-03-08 06:50:00|139.62|135.42|140.92|136.72|141.18|136.98|139.41|135.21|0
1646722500000|2022-03-08 06:55:00|140.88|136.68|141.01|136.81|142.36|138.16|140.84|136.64|0
1646722800000|2022-03-08 07:00:00|140.97|136.77|139.32|135.12|141.09|136.89|138.99|134.79|0
1646723100000|2022-03-08 07:05:00|139.41|135.21|139.03|134.83|140.37|136.17|138.49|134.29|0
1646723400000|2022-03-08 07:10:00|138.9|134.7|137.32|133.12|138.99|134.79|136.74|132.54|0
1646723700000|2022-03-08 07:15:00|137.07|132.87|144.81|140.61|144.9|140.7|136.65|132.45|0
1646724000000|2022-03-08 07:20:00|144.9|140.7|143.17|138.97|145.62|141.42|140.04|135.84|0
1646724300000|2022-03-08 07:25:00|143.09|138.89|146.21|142.01|146.55|142.35|142.49|138.29|0
1646724600000|2022-03-08 07:30:00|146.3|142.1|145.09|140.89|146.64|142.44|144.92|140.72|0
1646724900000|2022-03-08 07:35:00|145.3|141.1|145.26|141.06|146.12|141.92|144.79|140.59|0
1646725200000|2022-03-08 07:40:00|145.34|141.14|147.59|143.39|148.19|143.99|144.87|140.67|0
1646725500000|2022-03-08 07:45:00|148.11|143.91|146.63|142.43|148.19|143.99|146.24|142.04|0
1646725800000|2022-03-08 07:50:00|146.59|142.39|144.4|140.2|146.67|142.47|143.29|139.09|0
1646726100000|2022-03-08 07:55:00|144.35|140.15|143.2|139|144.35|140.15|142.05|137.85|0
1646726400000|2022-03-08 08:00:00|143.41|139.21|147.84|143.64|148.05|143.85|142.69|138.49|0
1646726700000|2022-03-08 08:05:00|146.88|143.28|148.88|145.28|149.19|145.59|146.84|143.24|0
1646727000000|2022-03-08 08:10:00|148.71|145.11|155.8|152.2|156.07|152.47|148.53|144.93|0
1646727300000|2022-03-08 08:15:00|155.89|152.29|153.18|149.58|159.82|156.22|149.35|145.75|0
1646727600000|2022-03-08 08:20:00|153.31|149.71|156.84|153.24|157.47|153.87|153.09|149.49|0
1646727900000|2022-03-08 08:25:00|157.15|153.55|160.36|156.76|160.6|157|155.56|151.96|0
1646728200000|2022-03-08 08:30:00|160.23|156.63|157.65|154.05|160.59|156.99|157.6|154|0
1646728500000|2022-03-08 08:35:00|157.42|153.82|159.25|155.65|161.75|158.15|156.33|152.73|0
1646728800000|2022-03-08 08:40:00|159.07|155.47|155.87|152.27|161.1|157.5|155.6|152|0
1646729100000|2022-03-08 08:45:00|155.73|152.13|157.19|153.59|159.02|155.42|154.65|151.05|0
1646729400000|2022-03-08 08:50:00|157.1|153.5|155.19|151.59|157.55|153.95|153.3|149.7|0
1646729700000|2022-03-08 08:55:00|155.01|151.41|156.73|153.13|157.09|153.49|154.28|150.68|0
1646730000000|2022-03-08 09:00:00|156.36|152.76|159.7|156.1|160.67|157.07|156.23|152.63|0
1646730300000|2022-03-08 09:05:00|159.89|156.29|157.63|154.03|160.53|156.93|156.63|153.03|0
1646730600000|2022-03-08 09:10:00|157.68|154.08|159.19|155.59|160.16|156.56|157.68|154.08|0
1646730900000|2022-03-08 09:15:00|159.05|155.45|159.1|155.5|160.99|157.39|158.82|155.22|0
1646731200000|2022-03-08 09:20:00|159.01|155.41|157.35|153.75|159.37|155.77|156.3|152.7|0
1646731500000|2022-03-08 09:25:00|157.67|154.07|156.34|152.74|157.81|154.21|156.12|152.52|0
1646731800000|2022-03-08 09:30:00|156.44|152.84|158.31|154.71|158.91|155.31|155.2|151.6|0
1646732100000|2022-03-08 09:35:00|158.03|154.43|157.75|154.15|158.17|154.57|156.34|152.74|0
1646732400000|2022-03-08 09:40:00|157.25|153.65|157.16|153.56|157.8|154.2|156.11|152.51|0
1646732700000|2022-03-08 09:45:00|156.84|153.24|155.7|152.1|156.84|153.24|154.47|150.87|0
1646733000000|2022-03-08 09:50:00|155.43|151.83|157.84|154.24|157.98|154.38|155.29|151.69|0
1646733300000|2022-03-08 09:55:00|158.02|154.42|157.43|153.83|158.53|154.93|156.42|152.82|0
1646733600000|2022-03-08 10:00:00|157.65|154.05|156.24|152.64|158.02|154.42|155.92|152.32|0
1646733900000|2022-03-08 10:05:00|156.1|152.5|154.33|150.73|156.64|153.04|154.33|150.73|0
1646734200000|2022-03-08 10:10:00|154.42|150.82|155.96|152.36|156.23|152.63|154.24|150.64|0
1646734500000|2022-03-08 10:15:00|155.78|152.18|150.78|147.18|155.87|152.27|150.65|147.05|0
1646734800000|2022-03-08 10:20:00|151.05|147.45|152.21|148.61|152.43|148.83|150.69|147.09|0
1646735100000|2022-03-08 10:25:00|152.3|148.7|156.77|153.17|156.96|153.36|152.16|148.56|0
1646735400000|2022-03-08 10:30:00|156.63|153.03|155.22|151.62|156.63|153.03|154.59|150.99|0
1646735700000|2022-03-08 10:35:00|155.27|151.67|154.72|151.12|156.68|153.08|154.72|151.12|0
1646736000000|2022-03-08 10:40:00|154.77|151.17|156.17|152.57|156.81|153.21|152.92|149.32|0
1646736300000|2022-03-08 10:45:00|155.95|152.35|157.59|153.99|158|154.4|155.08|151.48|0
1646736600000|2022-03-08 10:50:00|157.36|153.76|157.77|154.17|159.33|155.73|157.08|153.48|0
1646736900000|2022-03-08 10:55:00|157.86|154.26|157.72|154.12|159.28|155.68|157.49|153.89|0
1646737200000|2022-03-08 11:00:00|157.81|154.21|158.13|154.53|158.22|154.62|156.67|153.07|0
1646737500000|2022-03-08 11:05:00|158.31|154.71|156.89|153.29|158.36|154.76|155.71|152.11|0
1646737800000|2022-03-08 11:10:00|156.85|153.25|157.57|153.97|158.35|154.75|156.52|152.92|0
1646738100000|2022-03-08 11:15:00|157.71|154.11|155.07|151.47|157.76|154.16|154.93|151.33|0
1646738400000|2022-03-08 11:20:00|155.16|151.56|157.3|153.7|157.57|153.97|155.16|151.56|0
1646738700000|2022-03-08 11:25:00|157.43|153.83|158.25|154.65|158.85|155.25|157.16|153.56|0
1646739000000|2022-03-08 11:30:00|158.3|154.7|158.34|154.74|158.67|155.07|157.02|153.42|0
1646739300000|2022-03-08 11:35:00|158.21|154.61|158.02|154.42|158.25|154.65|157.33|153.73|0
1646739600000|2022-03-08 11:40:00|158.16|154.56|157.7|154.1|158.16|154.56|156.19|152.59|0
1646739900000|2022-03-08 11:45:00|157.6|154|158.94|155.34|159.31|155.71|156.33|152.73|0
1646740200000|2022-03-08 11:50:00|158.7|155.1|158.29|154.69|159.35|155.75|157.65|154.05|0
1646740500000|2022-03-08 11:55:00|158.38|154.78|159.85|156.25|159.86|156.26|158.24|154.64|0
1646740800000|2022-03-08 12:00:00|159.71|156.11|161.52|157.92|161.52|157.92|159.16|155.56|0
1646741100000|2022-03-08 12:05:00|161.43|157.83|161.75|158.15|161.75|158.15|160.96|157.36|0
1646741400000|2022-03-08 12:10:00|161.8|158.2|164.65|161.05|164.89|161.29|161.8|158.2|0
1646741700000|2022-03-08 12:15:00|164.61|161.01|163.85|160.25|167.78|164.18|163.12|159.52|0
1646742000000|2022-03-08 12:20:00|163.71|160.11|163.1|159.5|163.75|160.15|162.82|159.22|0
1646742300000|2022-03-08 12:25:00|163.19|159.59|161.23|157.63|164.74|161.14|160.95|157.35|0
1646742600000|2022-03-08 12:30:00|161.18|157.58|161.79|158.19|161.97|158.37|159.42|155.82|0
1646742900000|2022-03-08 12:35:00|161.74|158.14|160.21|156.61|161.74|158.14|159.75|156.15|0
1646743200000|2022-03-08 12:40:00|160.11|156.51|156.53|152.93|160.76|157.16|156.4|152.8|0
1646743500000|2022-03-08 12:45:00|156.4|152.8|155.1|151.5|156.67|153.07|150.82|147.22|0
1646743800000|2022-03-08 12:50:00|154.69|151.09|153.02|149.42|154.69|151.09|153.02|149.42|0
1646744100000|2022-03-08 12:55:00|153.06|149.46|154.46|150.86|154.82|151.22|152.97|149.37|0
1646744400000|2022-03-08 13:00:00|154.37|150.77|154.82|151.22|154.95|151.35|152.12|148.52|0
1646744700000|2022-03-08 13:05:00|155|151.4|155|151.4|155.82|152.22|153.96|150.36|0
1646745000000|2022-03-08 13:10:00|155.22|151.62|148.34|144.74|155.27|151.67|147.95|144.35|0
1646745300000|2022-03-08 13:15:00|148.39|144.79|149.57|145.97|150.51|146.91|148.3|144.7|0
1646745600000|2022-03-08 13:20:00|149.8|146.2|148.69|145.09|150.15|146.55|148.16|144.56|0
1646745900000|2022-03-08 13:25:00|148.95|145.35|153.09|149.49|153.32|149.72|146.54|142.94|0
1646746200000|2022-03-08 13:30:00|153.14|149.54|152.24|148.64|153.32|149.72|151.53|147.93|0
1646746500000|2022-03-08 13:35:00|152.33|148.73|155.42|151.82|155.69|152.09|151.93|148.33|0
1646746800000|2022-03-08 13:40:00|155.38|151.78|154.13|150.53|157.19|153.59|154.13|150.53|0
1646747100000|2022-03-08 13:45:00|154.26|150.66|155.34|151.74|156.21|152.61|153.77|150.17|0
1646747400000|2022-03-08 13:50:00|155.25|151.65|156.38|152.78|157.66|154.06|154.04|150.44|0
1646747700000|2022-03-08 13:55:00|156.2|152.6|154.84|151.24|156.93|153.33|154.34|150.74|0
1646748000000|2022-03-08 14:00:00|154.66|151.06|154.75|151.15|155.79|152.19|153.49|149.89|0
1646748300000|2022-03-08 14:05:00|154.93|151.33|152.41|148.81|155.93|152.33|152.41|148.81|0
1646748600000|2022-03-08 14:10:00|152.5|148.9|152.63|149.03|154.21|150.61|152.23|148.63|0
1646748900000|2022-03-08 14:15:00|152.5|148.9|154.29|150.69|155.33|151.73|152.5|148.9|0
1646749200000|2022-03-08 14:20:00|154.11|150.51|157.23|153.63|157.23|153.63|154.11|150.51|0
1646749500000|2022-03-08 14:25:00|156.82|153.22|154.42|150.82|156.92|153.32|153.93|150.33|0
1646749800000|2022-03-08 14:30:00|154.06|150.46|151.96|148.36|156.82|153.22|151.38|147.78|0
1646750100000|2022-03-08 14:35:00|151.87|148.27|149.56|145.96|159.38|155.78|149.56|145.96|0
1646750400000|2022-03-08 14:40:00|149.3|145.7|157.27|153.67|159.01|155.41|147.63|144.03|0
1646750700000|2022-03-08 14:45:00|157.22|153.62|154.37|150.77|159.38|155.78|154.14|150.54|0
1646751000000|2022-03-08 14:50:00|154.64|151.04|151.52|147.92|156.54|152.94|150.77|147.17|0
1646751300000|2022-03-08 14:55:00|151.74|148.14|151.83|148.23|152.54|148.94|149.93|146.33|0
1646751600000|2022-03-08 15:00:00|150.72|147.12|147.22|143.62|151.56|147.96|146.7|143.1|0
1646751900000|2022-03-08 15:05:00|147.31|143.71|144.24|140.64|147.61|144.01|143.75|140.15|0
1646752200000|2022-03-08 15:10:00|144.15|140.55|146.64|143.04|147.25|143.65|143.81|140.21|0
1646752500000|2022-03-08 15:15:00|146.82|143.22|154.65|151.05|154.65|151.05|146.82|143.22|0
1646752800000|2022-03-08 15:20:00|155.19|151.59|149.25|145.65|155.64|152.04|149.25|145.65|0
1646753100000|2022-03-08 15:25:00|149.2|145.6|145.77|142.17|149.2|145.6|145.77|142.17|0
1646753400000|2022-03-08 15:30:00|145.56|141.96|143.33|139.73|148.85|145.25|142.52|138.92|0
1646753700000|2022-03-08 15:35:00|143.03|139.43|144.14|140.54|145.81|142.21|142.86|139.26|0
1646754000000|2022-03-08 15:40:00|144.82|141.22|147.41|143.81|148.11|144.51|144.05|140.45|0
1646754300000|2022-03-08 15:45:00|147.84|144.24|149.47|145.87|150.04|146.44|146.03|142.43|0
1646754600000|2022-03-08 15:50:00|148.02|144.42|153|149.4|153.13|149.53|145.24|141.64|0
1646754900000|2022-03-08 15:55:00|152.51|148.91|154.79|151.19|155.19|151.59|150.69|147.09|0
1646755200000|2022-03-08 16:00:00|154.56|150.96|153.4|149.8|156.33|152.73|150.64|147.04|0
1646755500000|2022-03-08 16:05:00|153.94|150.34|147.91|144.31|153.94|150.34|146.86|143.26|0
1646755800000|2022-03-08 16:10:00|148.43|144.83|148.96|145.36|150.11|146.51|146.86|143.26|0
1646756100000|2022-03-08 16:15:00|149.4|145.8|148.78|145.18|150.1|146.5|145.9|142.3|0
1646756400000|2022-03-08 16:20:00|149.13|145.53|144.68|141.08|149.4|145.8|144.68|141.08|0
1646756700000|2022-03-08 16:25:00|144.51|140.91|142.9|139.3|145.9|142.3|142|138.4|0
1646757000000|2022-03-08 16:30:00|143.24|139.64|140.85|137.25|143.24|139.64|137.9|134.3|0
1646757300000|2022-03-08 16:35:00|140.64|137.04|140.26|136.66|142.04|138.44|139.67|136.07|0
1646757600000|2022-03-08 16:40:00|140.6|137|140.42|136.82|142.72|139.12|138.74|135.14|0
1646757900000|2022-03-08 16:45:00|140.38|136.78|146.04|142.44|147.31|143.71|140.38|136.78|0
1646758200000|2022-03-08 16:50:00|146.17|142.57|148.22|144.62|148.62|145.02|145.43|141.83|0
1646758500000|2022-03-08 16:55:00|148.18|144.58|146.82|143.22|149.94|146.34|146.17|142.57|0
1646758800000|2022-03-08 17:00:00|147.04|143.44|152.1|148.5|154.58|150.98|146.69|143.09|0
1646759100000|2022-03-08 17:05:00|152.28|148.68|155.71|152.11|157.21|153.61|152.28|148.68|0
1646759400000|2022-03-08 17:10:00|155.75|152.15|163.74|160.14|163.74|160.14|155.75|152.15|0
1646759700000|2022-03-08 17:15:00|164.4|160.8|178.68|175.08|178.68|175.08|162.76|159.16|0
1646760000000|2022-03-08 17:20:00|178.88|175.28|163.82|160.22|178.88|175.28|163.4|159.8|0
1646760300000|2022-03-08 17:25:00|163.77|160.17|167.84|164.24|168.99|165.39|160.88|157.28|0
1646760600000|2022-03-08 17:30:00|168.32|164.72|171|167.4|171.2|167.6|164.9|161.3|0
1646760900000|2022-03-08 17:35:00|170.71|167.11|171.68|168.08|172.26|168.66|168.03|164.43|0
1646761200000|2022-03-08 17:40:00|172.16|168.56|172.35|168.75|173.42|169.82|168.6|165|0
1646761500000|2022-03-08 17:45:00|172.55|168.95|172.16|168.56|173.81|170.21|170.13|166.53|0
1646761800000|2022-03-08 17:50:00|172.35|168.75|174.49|170.89|174.59|170.99|168.02|164.42|0
1646762100000|2022-03-08 17:55:00|174.44|170.84|173.22|169.62|174.44|170.84|171.77|168.17|0
1646762400000|2022-03-08 18:00:00|173.61|170.01|178.63|175.03|178.63|175.03|173.61|170.01|0
1646762700000|2022-03-08 18:05:00|178.53|174.93|184.68|181.08|184.68|181.08|177.39|173.79|0
1646763000000|2022-03-08 18:10:00|177.57|173.97|175.24|171.64|178.37|174.77|174.65|171.05|0
1646763300000|2022-03-08 18:15:00|175.09|171.49|175.68|172.08|176.77|173.17|173.91|170.31|0
1646763600000|2022-03-08 18:20:00|175.48|171.88|169.91|166.31|175.48|171.88|169.72|166.12|0
1646763900000|2022-03-08 18:25:00|169.67|166.07|164.79|161.19|169.91|166.31|164.36|160.76|0
1646764200000|2022-03-08 18:30:00|165.22|161.62|160.51|156.91|165.22|161.62|158.65|155.05|0
1646764500000|2022-03-08 18:35:00|160.6|157|158.97|155.37|161.58|157.98|157.91|154.31|0
1646764800000|2022-03-08 18:40:00|159.11|155.51|159.91|156.31|160.18|156.58|152.03|148.43|0
1646765100000|2022-03-08 18:45:00|160.04|156.44|156.68|153.08|160.55|156.95|155.68|152.08|0
1646765400000|2022-03-08 18:50:00|156.41|152.81|154.13|150.53|156.96|153.36|153.09|149.49|0
1646765700000|2022-03-08 18:55:00|153.77|150.17|153.25|149.65|155.29|151.69|150.81|147.21|0
1646766000000|2022-03-08 19:00:00|153.16|149.56|150.31|146.71|153.61|150.01|147.23|143.63|0
1646766300000|2022-03-08 19:05:00|149.6|146|153.25|149.65|154.96|151.36|149.34|145.74|0
1646766600000|2022-03-08 19:10:00|153.34|149.74|151.55|147.95|153.47|149.87|148.72|145.12|0
1646766900000|2022-03-08 19:15:00|151.99|148.39|151.81|148.21|153.87|150.27|149.77|146.17|0
1646767200000|2022-03-08 19:20:00|151.99|148.39|153.78|150.18|154.86|151.26|148.27|144.67|0
1646767500000|2022-03-08 19:25:00|153.87|150.27|157.95|154.35|158.5|154.9|152.7|149.1|0
1646767800000|2022-03-08 19:30:00|157.99|154.39|154.23|150.63|159.33|155.73|153.69|150.09|0
1646768100000|2022-03-08 19:35:00|154.81|151.21|156.66|153.06|157.85|154.25|154.02|150.42|0
1646768400000|2022-03-08 19:40:00|157.12|153.52|157.48|153.88|157.66|154.06|153.88|150.28|0
1646768700000|2022-03-08 19:45:00|158.86|155.26|162.3|158.7|162.3|158.7|158.4|154.8|0
1646769000000|2022-03-08 19:50:00|162.15|158.55|158.12|154.52|162.58|158.98|157.94|154.34|0
1646769300000|2022-03-08 19:55:00|158.4|154.8|158.44|154.84|160.71|157.11|155.74|152.14|0
1646769600000|2022-03-08 20:00:00|157.93|154.33|164.92|161.32|165.4|161.8|157.29|153.69|0
1646769900000|2022-03-08 20:05:00|164.07|160.47|162.66|159.06|164.54|160.94|161.59|157.99|0
1646770200000|2022-03-08 20:10:00|162.94|159.34|160.37|156.77|163.51|159.91|157.19|153.59|0
1646770500000|2022-03-08 20:15:00|160.23|156.63|158.43|154.83|161.12|157.52|157.56|153.96|0
1646770800000|2022-03-08 20:20:00|158.48|154.88|156.73|153.13|158.57|154.97|154.73|151.13|0
1646771100000|2022-03-08 20:25:00|157|153.4|148.94|145.34|157|153.4|148.94|145.34|0
1646771400000|2022-03-08 20:30:00|149.34|145.74|144.78|141.18|149.61|146.01|143.7|140.1|0
1646771700000|2022-03-08 20:35:00|144.69|141.09|148.46|144.86|148.46|144.86|143.65|140.05|0
1646772000000|2022-03-08 20:40:00|149.16|145.56|144.6|141|150.23|146.63|144.6|141|0
1646772300000|2022-03-08 20:45:00|144|140.4|143.26|139.66|146.69|143.09|142.48|138.88|0
1646772600000|2022-03-08 20:50:00|143.22|139.62|143.09|139.49|149.42|145.82|140.02|136.42|0
1646772900000|2022-03-08 20:55:00|142.83|139.23|139.83|136.23|143.35|139.75|138.39|134.79|0
1646773200000|2022-03-08 21:00:00|139.17|136.05|136.01|132.89|139.59|136.47|134.97|131.85|0
1646773500000|2022-03-08 21:05:00|135.97|132.85|135.05|131.93|136.3|133.18|134.47|131.35|0
1646773800000|2022-03-08 21:10:00|135.13|132.01|135.88|132.76|137.09|133.97|135.13|132.01|0
1646774100000|2022-03-08 21:15:00|135.84|132.2|134.39|130.75|135.93|132.29|134.31|130.67|0
1646774400000|2022-03-08 21:20:00|134.26|130.62|134.01|130.37|134.47|130.83|133.73|130.09|0
1646774700000|2022-03-08 21:25:00|134.06|130.42|134.43|130.79|134.43|130.79|133.48|129.84|0
1646775000000|2022-03-08 21:30:00|134.47|130.83|133.64|130|134.55|130.91|133.48|129.84|0
1646775300000|2022-03-08 21:35:00|133.56|129.92|133.31|129.67|134.05|130.41|133.31|129.67|0
1646775600000|2022-03-08 21:40:00|133.39|129.75|132.98|129.34|133.55|129.91|132.73|129.09|0
1646775900000|2022-03-08 21:45:00|133.06|129.42|134.25|130.61|134.25|130.61|132.77|129.13|0
1646776200000|2022-03-08 21:50:00|134.05|130.41|134.29|130.65|135.21|131.57|134|130.36|0
1646776500000|2022-03-08 21:55:00|134.33|130.69|134|130.36|134.7|131.06|133.55|129.91|0
1646776800000|2022-03-08 22:00:00|134.16|130.52|134.11|130.47|134.16|130.52|133.86|130.22|0
1646777100000|2022-03-08 22:05:00|134.04|130.4|133.55|129.91|134.07|130.43|133.55|129.91|0
1646777400000|2022-03-08 22:10:00|133.56|129.92|133.94|130.3|134.27|130.63|133.56|129.92|0
1646777700000|2022-03-08 22:15:00|133.98|130.34|134.01|130.37|134.05|130.41|133.78|130.14|0
1646778000000|2022-03-08 22:20:00|134.06|130.42|133.77|130.13|134.27|130.63|133.77|130.13|0
1646778300000|2022-03-08 22:25:00|133.68|130.04|133.6|129.96|134.05|130.41|133.56|129.92|0
1646778600000|2022-03-08 22:30:00|133.65|130.01|133.55|129.91|133.66|130.02|133.48|129.84|0
1646778900000|2022-03-08 22:35:00|133.37|129.73|133.35|129.71|133.37|129.73|133.31|129.67|0
1646779200000|2022-03-08 22:40:00|133.32|129.68|133.32|129.68|133.32|129.68|133.24|129.6|0
1646779500000|2022-03-08 22:45:00|133.31|129.67|133.65|130.01|133.67|130.03|133.3|129.66|0
1646779800000|2022-03-08 22:50:00|133.4|129.76|133.52|129.88|133.6|129.96|133.37|129.73|0
1646780100000|2022-03-08 22:55:00|133.51|129.87|133.79|130.15|133.8|130.16|133.48|129.84|0
1646780400000|2022-03-08 23:00:00|134.14|130.5|136.21|132.57|136.47|132.83|134.14|130.5|0
1646780700000|2022-03-08 23:05:00|136.26|132.62|135.92|132.28|136.42|132.78|135.71|132.07|0
1646781000000|2022-03-08 23:10:00|135.84|132.2|136.59|132.95|136.71|133.07|135.17|131.53|0
1646781300000|2022-03-08 23:15:00|136.5|132.86|136.04|132.4|136.5|132.86|135.54|131.9|0
1646781600000|2022-03-08 23:20:00|135.92|132.28|136.08|132.44|136.42|132.78|135.37|131.73|0
1646781900000|2022-03-08 23:25:00|136.04|132.4|137|133.36|137.08|133.44|135.87|132.23|0
1646782200000|2022-03-08 23:30:00|137.5|133.86|138.6|134.96|139.02|135.38|137.5|133.86|0
1646782500000|2022-03-08 23:35:00|138.68|135.04|138.64|135|139.02|135.38|138.47|134.83|0
1646782800000|2022-03-08 23:40:00|138.68|135.04|138.89|135.25|139.1|135.46|138.34|134.7|0
1646783100000|2022-03-08 23:45:00|138.93|135.29|138.59|134.95|139.78|136.14|138.42|134.78|0
1646783400000|2022-03-08 23:50:00|138.55|134.91|139.27|135.63|139.69|136.05|137.92|134.28|0
1646783700000|2022-03-08 23:55:00|139.35|135.71|139.6|135.96|140.12|136.48|138.54|134.9|0
1646784000000|2022-03-09 00:00:00|139.77|136.13|140.49|136.85|140.84|137.2|139.65|136.01|0
1646784300000|2022-03-09 00:05:00|140.45|136.81|140.62|136.98|141.05|137.41|140.2|136.56|0
1646784600000|2022-03-09 00:10:00|140.54|136.9|140.11|136.47|140.66|137.02|139.94|136.3|0
1646784900000|2022-03-09 00:15:00|140.06|136.42|140.02|136.38|141.73|138.09|139.94|136.3|0
1646785200000|2022-03-09 00:20:00|140.11|136.47|141.04|137.4|141.47|137.83|139.94|136.3|0
1646785500000|2022-03-09 00:25:00|140.96|137.32|141.73|138.09|142.24|138.6|140.96|137.32|0
1646785800000|2022-03-09 00:30:00|141.77|138.13|140.01|136.37|141.77|138.13|139.8|136.16|0
1646786100000|2022-03-09 00:35:00|139.97|136.33|140.31|136.67|140.99|137.35|139.93|136.29|0
1646786400000|2022-03-09 00:40:00|140.35|136.71|141.21|137.57|141.21|137.57|140.18|136.54|0
1646786700000|2022-03-09 00:45:00|141.25|137.61|141.59|137.95|141.59|137.95|140.65|137.01|0
1646787000000|2022-03-09 00:50:00|141.55|137.91|141.8|138.16|142.15|138.51|141.2|137.56|0
1646787300000|2022-03-09 00:55:00|141.97|138.33|142.31|138.67|142.49|138.85|141.54|137.9|0
1646787600000|2022-03-09 01:00:00|142.83|139.19|141.67|138.03|143.7|140.06|141.63|137.99|0
1646787900000|2022-03-09 01:05:00|141.71|138.07|142.91|139.27|143.52|139.88|141.28|137.64|0
1646788200000|2022-03-09 01:10:00|142.95|139.31|142.57|138.93|143.78|140.14|142.57|138.93|0
1646788500000|2022-03-09 01:15:00|142.39|138.75|141.49|137.85|142.44|138.8|141.19|137.55|0
1646788800000|2022-03-09 01:20:00|141.53|137.89|140.46|136.82|141.88|138.24|140.16|136.52|0
1646789100000|2022-03-09 01:25:00|140.37|136.73|141.06|137.42|141.14|137.5|140.12|136.48|0
1646789400000|2022-03-09 01:30:00|140.93|137.29|146.29|142.65|147.22|143.58|140.71|137.07|0
1646789700000|2022-03-09 01:35:00|146.21|142.57|145.52|141.88|147.26|143.62|145.43|141.79|0
1646790000000|2022-03-09 01:40:00|145.56|141.92|146.17|142.53|146.75|143.11|144.56|140.92|0
1646790300000|2022-03-09 01:45:00|146.04|142.4|146.17|142.53|146.92|143.28|145.95|142.31|0
1646790600000|2022-03-09 01:50:00|146.13|142.49|143.77|140.13|146.57|142.93|143.2|139.56|0
1646790900000|2022-03-09 01:55:00|143.68|140.04|143.51|139.87|144.55|140.91|143.38|139.74|0
1646791200000|2022-03-09 02:00:00|143.42|139.78|144.03|140.39|145.82|142.18|143.42|139.78|0
1646791500000|2022-03-09 02:05:00|143.98|140.34|144.28|140.64|144.55|140.91|143.59|139.95|0
1646791800000|2022-03-09 02:10:00|144.37|140.73|144.76|141.12|145.02|141.38|144.28|140.64|0
1646792100000|2022-03-09 02:15:00|144.72|141.08|144.28|140.64|144.72|141.08|143.41|139.77|0
1646792400000|2022-03-09 02:20:00|144.32|140.68|143.67|140.03|144.98|141.34|143.58|139.94|0
1646792700000|2022-03-09 02:25:00|143.71|140.07|145.15|141.51|145.15|141.51|143.58|139.94|0
1646793000000|2022-03-09 02:30:00|145.02|141.38|143.84|140.2|145.06|141.42|143.19|139.55|0
1646793300000|2022-03-09 02:35:00|144.05|140.41|141.42|137.78|144.36|140.72|141.42|137.78|0
1646793600000|2022-03-09 02:40:00|141.46|137.82|141.33|137.69|142.41|138.77|140.99|137.35|0
1646793900000|2022-03-09 02:45:00|141.24|137.6|141.02|137.38|142.1|138.46|140.98|137.34|0
1646794200000|2022-03-09 02:50:00|140.98|137.34|139.53|135.89|141.11|137.47|139.1|135.46|0
1646794500000|2022-03-09 02:55:00|139.61|135.97|140.51|136.87|140.72|137.08|139.48|135.84|0
1646794800000|2022-03-09 03:00:00|140.55|136.91|139.65|136.01|140.89|137.25|139.52|135.88|0
1646795100000|2022-03-09 03:05:00|139.69|136.05|139.52|135.88|139.95|136.31|139.18|135.54|0
1646795400000|2022-03-09 03:10:00|139.44|135.8|138.97|135.33|139.9|136.26|138.76|135.12|0
1646795700000|2022-03-09 03:15:00|138.92|135.28|137.65|134.01|139.14|135.5|136.94|133.3|0
1646796000000|2022-03-09 03:20:00|137.69|134.05|139.56|135.92|139.86|136.22|137.65|134.01|0
1646796300000|2022-03-09 03:25:00|139.18|135.54|138.96|135.32|139.77|136.13|138.96|135.32|0
1646796600000|2022-03-09 03:30:00|138.92|135.28|140.23|136.59|140.45|136.81|138.92|135.28|0
1646796900000|2022-03-09 03:35:00|140.28|136.64|140.15|136.51|140.83|137.19|139.85|136.21|0
1646797200000|2022-03-09 03:40:00|140.23|136.59|140.19|136.55|140.32|136.68|139.63|135.99|0
1646797500000|2022-03-09 03:45:00|140.36|136.72|140.27|136.63|140.74|137.1|140.1|136.46|0
1646797800000|2022-03-09 03:50:00|140.19|136.55|140.23|136.59|140.36|136.72|140.01|136.37|0
1646798100000|2022-03-09 03:55:00|140.18|136.54|138.31|134.67|140.18|136.54|137.72|134.08|0
1646798400000|2022-03-09 04:00:00|138.44|134.8|141.64|138|142.07|138.43|138.31|134.67|0
1646798700000|2022-03-09 04:05:00|141.76|138.12|142.15|138.51|142.76|139.12|141.64|138|0
1646799000000|2022-03-09 04:10:00|142.24|138.6|143.1|139.46|143.1|139.46|141.25|137.61|0
1646799300000|2022-03-09 04:15:00|143.14|139.5|143.31|139.67|143.31|139.67|142.49|138.85|0
1646799600000|2022-03-09 04:20:00|143.49|139.85|143.74|140.1|144.27|140.63|143.27|139.63|0
1646799900000|2022-03-09 04:25:00|143.79|140.15|147.8|144.16|147.84|144.2|143.1|139.46|0
1646800200000|2022-03-09 04:30:00|147.84|144.2|147.36|143.72|148.24|144.6|147.09|143.45|0
1646800500000|2022-03-09 04:35:00|147.49|143.85|148.41|144.77|148.5|144.86|147.18|143.54|0
1646800800000|2022-03-09 04:40:00|148.5|144.86|147.44|143.8|148.5|144.86|147.04|143.4|0
1646801100000|2022-03-09 04:45:00|147.53|143.89|148.19|144.55|148.27|144.63|146.86|143.22|0
1646801400000|2022-03-09 04:50:00|147.97|144.33|147.74|144.1|148.41|144.77|147.44|143.8|0
1646801700000|2022-03-09 04:55:00|147.79|144.15|147.26|143.62|148.32|144.68|147.08|143.44|0
1646802000000|2022-03-09 05:00:00|147.21|143.57|145.72|142.08|147.21|143.57|145.45|141.81|0
1646802300000|2022-03-09 05:05:00|145.89|142.25|145.5|141.86|145.98|142.34|145.5|141.86|0
1646802600000|2022-03-09 05:10:00|145.59|141.95|145.32|141.68|146.24|142.6|145.1|141.46|0
1646802900000|2022-03-09 05:15:00|145.28|141.64|144.53|140.89|145.45|141.81|143.67|140.03|0
1646803200000|2022-03-09 05:20:00|144.49|140.85|145.01|141.37|145.4|141.76|144.36|140.72|0
1646803500000|2022-03-09 05:25:00|145.05|141.41|147.07|143.43|147.73|144.09|144.66|141.02|0
1646803800000|2022-03-09 05:30:00|147.02|143.38|144.57|140.93|147.2|143.56|144.57|140.93|0
1646804100000|2022-03-09 05:35:00|144.4|140.76|141.59|137.95|144.83|141.19|141.54|137.9|0
1646804400000|2022-03-09 05:40:00|141.5|137.86|142.4|138.76|142.92|139.28|141.5|137.86|0
1646804700000|2022-03-09 05:45:00|142.62|138.98|140.77|137.13|142.83|139.19|140.51|136.87|0
1646805000000|2022-03-09 05:50:00|140.85|137.21|141.11|137.47|141.45|137.81|139.91|136.27|0
1646805300000|2022-03-09 05:55:00|141.15|137.51|142.27|138.63|142.4|138.76|140.94|137.3|0
1646805600000|2022-03-09 06:00:00|142.48|138.84|142.48|138.84|143.82|140.18|142.27|138.63|0
1646805900000|2022-03-09 06:05:00|142.65|139.01|145.12|141.48|145.34|141.7|142.27|138.63|0
1646806200000|2022-03-09 06:10:00|144.99|141.35|144.64|141|146.08|142.44|144.64|141|0
1646806500000|2022-03-09 06:15:00|144.9|141.26|145.73|142.09|146.38|142.74|144.9|141.26|0
1646806800000|2022-03-09 06:20:00|145.86|142.22|144.81|141.17|146.69|143.05|144.72|141.08|0
1646807100000|2022-03-09 06:25:00|144.72|141.08|145.64|142|145.68|142.04|143.94|140.3|0
1646807400000|2022-03-09 06:30:00|145.68|142.04|147.17|143.53|147.3|143.66|144.54|140.9|0
1646807700000|2022-03-09 06:35:00|147.26|143.62|144.63|140.99|148.31|144.67|144.63|140.99|0
1646808000000|2022-03-09 06:40:00|144.71|141.07|144.1|140.46|144.8|141.16|143.41|139.77|0
1646808300000|2022-03-09 06:45:00|144.06|140.42|143.32|139.68|144.84|141.2|142.98|139.34|0
1646808600000|2022-03-09 06:50:00|143.24|139.6|146.06|142.42|146.98|143.34|143.24|139.6|0
1646808900000|2022-03-09 06:55:00|145.76|142.12|146.19|142.55|147.07|143.43|145.76|142.12|0
1646809200000|2022-03-09 07:00:00|146.59|142.95|145.58|141.94|146.8|143.16|143.49|139.85|0
1646809500000|2022-03-09 07:05:00|145.75|142.11|147.5|143.86|148.04|144.4|145.75|142.11|0
1646809800000|2022-03-09 07:10:00|147.59|143.95|147.5|143.86|148.26|144.62|146.97|143.33|0
1646810100000|2022-03-09 07:15:00|147.41|143.77|149.14|145.5|149.27|145.63|147.41|143.77|0
1646810400000|2022-03-09 07:20:00|149.23|145.59|149.85|146.21|149.98|146.34|148.83|145.19|0
1646810700000|2022-03-09 07:25:00|149.62|145.98|154.89|151.25|155.16|151.52|149.58|145.94|0
1646811000000|2022-03-09 07:30:00|154.53|150.89|153.46|149.82|158.62|154.98|152.37|148.73|0
1646811300000|2022-03-09 07:35:00|153.5|149.86|154.18|150.54|154.18|150.54|152.59|148.95|0
1646811600000|2022-03-09 07:40:00|154.22|150.58|152.91|149.27|155|151.36|152.5|148.86|0
1646811900000|2022-03-09 07:45:00|153.59|149.95|153.72|150.08|153.72|150.08|151.74|148.1|0
1646812200000|2022-03-09 07:50:00|153.58|149.94|154.85|151.21|155.67|152.03|153.45|149.81|0
1646812500000|2022-03-09 07:55:00|154.9|151.26|155.35|151.71|155.67|152.03|153.63|149.99|0
1646812800000|2022-03-09 08:00:00|155.31|151.67|150.65|147.01|155.31|151.67|150.65|147.01|0
1646813100000|2022-03-09 08:05:00|150.26|147.14|154|150.88|154.45|151.33|148.74|145.62|0
1646813400000|2022-03-09 08:10:00|154.18|151.06|155.5|152.38|156.37|153.25|153.86|150.74|0
1646813700000|2022-03-09 08:15:00|155.4|152.28|153.18|150.06|155.4|152.28|151.33|148.21|0
1646814000000|2022-03-09 08:20:00|153.27|150.15|152.58|149.46|154.94|151.82|152.09|148.97|0
1646814300000|2022-03-09 08:25:00|152.45|149.33|150.56|147.44|153.58|150.46|150.51|147.39|0
1646814600000|2022-03-09 08:30:00|150.6|147.48|153.3|150.18|154.58|151.46|150.56|147.44|0
1646814900000|2022-03-09 08:35:00|153.26|150.14|153.08|149.96|153.67|150.55|151.36|148.24|0
1646815200000|2022-03-09 08:40:00|152.89|149.77|155.3|152.18|155.57|152.45|152.89|149.77|0
1646815500000|2022-03-09 08:45:00|155.12|152|154.93|151.81|155.62|152.5|154.11|150.99|0
1646815800000|2022-03-09 08:50:00|155.07|151.95|156.26|153.14|156.72|153.6|154.71|151.59|0
1646816100000|2022-03-09 08:55:00|156.12|153|156.48|153.36|156.81|153.69|155.66|152.54|0
1646816400000|2022-03-09 09:00:00|156.44|153.32|157.59|154.47|158.74|155.62|156.44|153.32|0
1646816700000|2022-03-09 09:05:00|157.54|154.42|157.12|154|158.51|155.39|156.57|153.45|0
1646817000000|2022-03-09 09:10:00|157.26|154.14|155.88|152.76|158.28|155.16|155.38|152.26|0
1646817300000|2022-03-09 09:15:00|155.97|152.85|158.55|155.43|158.74|155.62|155.74|152.62|0
1646817600000|2022-03-09 09:20:00|158.46|155.34|160.31|157.19|160.5|157.38|158.37|155.25|0
1646817900000|2022-03-09 09:25:00|160.27|157.15|160.45|157.33|161.34|158.22|159.94|156.82|0
1646818200000|2022-03-09 09:30:00|160.68|157.56|162.32|159.2|162.51|159.39|159.84|156.72|0
1646818500000|2022-03-09 09:35:00|162.28|159.16|161.33|158.21|162.84|159.72|160.07|156.95|0
1646818800000|2022-03-09 09:40:00|161.42|158.3|162.36|159.24|163.07|159.95|161.1|157.98|0
1646819100000|2022-03-09 09:45:00|162.27|159.15|160.2|157.08|162.65|159.53|159.41|156.29|0
1646819400000|2022-03-09 09:50:00|160.06|156.94|161.56|158.44|163.35|160.23|159.78|156.66|0
1646819700000|2022-03-09 09:55:00|161.65|158.53|163.35|160.23|163.4|160.28|161.13|158.01|0
1646820000000|2022-03-09 10:00:00|163.07|159.95|163.16|160.04|163.3|160.18|160.43|157.31|0
1646820300000|2022-03-09 10:05:00|162.97|159.85|163.06|159.94|164.39|161.27|162.4|159.28|0
1646820600000|2022-03-09 10:10:00|163.25|160.13|163.2|160.08|164.06|160.94|162.07|158.95|0
1646820900000|2022-03-09 10:15:00|163.29|160.17|163.86|160.74|163.91|160.79|161.83|158.71|0
1646821200000|2022-03-09 10:20:00|163.72|160.6|160.84|157.72|163.72|160.6|160.7|157.58|0
1646821500000|2022-03-09 10:25:00|161.03|157.91|162.96|159.84|163.15|160.03|160.98|157.86|0
1646821800000|2022-03-09 10:30:00|163.43|160.31|163.33|160.21|164.33|161.21|162.15|159.03|0
1646822100000|2022-03-09 10:35:00|163.24|160.12|163.14|160.02|164.9|161.78|163.1|159.98|0
1646822400000|2022-03-09 10:40:00|163.33|160.21|164.28|161.16|164.76|161.64|163.09|159.97|0
1646822700000|2022-03-09 10:45:00|164.23|161.11|164.39|161.27|167.93|164.81|162.63|159.51|0
1646823000000|2022-03-09 10:50:00|164.2|161.08|162.17|159.05|165.2|162.08|161.55|158.43|0
1646823300000|2022-03-09 10:55:00|162.21|159.09|161.54|158.42|162.58|159.46|159.91|156.79|0
1646823600000|2022-03-09 11:00:00|161.68|158.56|162.67|159.55|162.81|159.69|160.47|157.35|0
1646823900000|2022-03-09 11:05:00|162.86|159.74|163.89|160.77|163.99|160.87|162.62|159.5|0
1646824200000|2022-03-09 11:10:00|163.85|160.73|161.96|158.84|163.99|160.87|161.77|158.65|0
1646824500000|2022-03-09 11:15:00|162.15|159.03|163.98|160.86|164.41|161.29|161.63|158.51|0
1646824800000|2022-03-09 11:20:00|163.84|160.72|165.88|162.76|166.17|163.05|162.33|159.21|0
1646825100000|2022-03-09 11:25:00|166.02|162.9|163.41|160.29|166.74|163.62|163.32|160.2|0
1646825400000|2022-03-09 11:30:00|163.51|160.39|163.6|160.48|164.45|161.33|162.47|159.35|0
1646825700000|2022-03-09 11:35:00|163.32|160.2|162.09|158.97|164.17|161.05|161.9|158.78|0
1646826000000|2022-03-09 11:40:00|161.95|158.83|160.07|156.95|162.04|158.92|159.66|156.54|0
1646826300000|2022-03-09 11:45:00|159.84|156.72|161.19|158.07|161.33|158.21|159.1|155.98|0
1646826600000|2022-03-09 11:50:00|161.15|158.03|162.36|159.24|162.93|159.81|161.15|158.03|0
1646826900000|2022-03-09 11:55:00|162.18|159.06|160.91|157.79|162.27|159.15|160.91|157.79|0
1646827200000|2022-03-09 12:00:00|160.67|157.55|161.28|158.16|161.42|158.3|159.37|156.25|0
1646827500000|2022-03-09 12:05:00|161.33|158.21|161.74|158.62|162.5|159.38|159.74|156.62|0
1646827800000|2022-03-09 12:10:00|161.61|158.49|161.88|158.76|161.93|158.81|160.53|157.41|0
1646828100000|2022-03-09 12:15:00|162.07|158.95|163.48|160.36|163.96|160.84|161.37|158.25|0
1646828400000|2022-03-09 12:20:00|163.53|160.41|163.15|160.03|164.24|161.12|162.87|159.75|0
1646828700000|2022-03-09 12:25:00|162.96|159.84|162.91|159.79|163.76|160.64|162.49|159.37|0
1646829000000|2022-03-09 12:30:00|163.2|160.08|163.62|160.5|164|160.88|161.69|158.57|0
1646829300000|2022-03-09 12:35:00|163.52|160.4|162.25|159.13|164.33|161.21|161.4|158.28|0
1646829600000|2022-03-09 12:40:00|162.34|159.22|163.95|160.83|164.23|161.11|162.34|159.22|0
1646829900000|2022-03-09 12:45:00|163.99|160.87|163.7|160.58|165.27|162.15|162.72|159.6|0
1646830200000|2022-03-09 12:50:00|163.94|160.82|164.89|161.77|165.08|161.96|163.47|160.35|0
1646830500000|2022-03-09 12:55:00|164.84|161.72|165.65|162.53|166.03|162.91|164.13|161.01|0
1646830800000|2022-03-09 13:00:00|165.84|162.72|165.84|162.72|167.85|164.73|165.41|162.29|0
1646831100000|2022-03-09 13:05:00|165.74|162.62|163.28|160.16|165.93|162.81|161.39|158.27|0
1646831400000|2022-03-09 13:10:00|163.19|160.07|161.29|158.17|163.66|160.54|161.1|157.98|0
1646831700000|2022-03-09 13:15:00|161.34|158.22|162.47|159.35|162.52|159.4|161.29|158.17|0
1646832000000|2022-03-09 13:20:00|162.28|159.16|161.71|158.59|162.42|159.3|160.34|157.22|0
1646832300000|2022-03-09 13:25:00|161.76|158.64|163.41|160.29|163.94|160.82|161.33|158.21|0
1646832600000|2022-03-09 13:30:00|163.46|160.34|165.56|162.44|166.33|163.21|163.08|159.96|0
1646832900000|2022-03-09 13:35:00|165.47|162.35|163.55|160.43|166.14|163.02|163.46|160.34|0
1646833200000|2022-03-09 13:40:00|163.65|160.53|162.13|159.01|163.74|160.62|161.75|158.63|0
1646833500000|2022-03-09 13:45:00|162.08|158.96|164.76|161.64|165.05|161.93|160.82|157.7|0
1646833800000|2022-03-09 13:50:00|164.66|161.54|162.86|159.74|165.14|162.02|162.57|159.45|0
1646834100000|2022-03-09 13:55:00|162.81|159.69|161.53|158.41|163.09|159.97|161.16|158.04|0
1646834400000|2022-03-09 14:00:00|161.44|158.32|162.76|159.64|162.76|159.64|160.31|157.19|0
1646834700000|2022-03-09 14:05:00|162.85|159.73|169.47|166.35|169.51|166.39|162|158.88|0
1646835000000|2022-03-09 14:10:00|169.8|166.68|165.61|162.49|171.51|168.39|164.46|161.34|0
1646835300000|2022-03-09 14:15:00|165.56|162.44|164.79|161.67|167.34|164.22|164.41|161.29|0
1646835600000|2022-03-09 14:20:00|164.94|161.82|166.03|162.91|166.03|162.91|163.7|160.58|0
1646835900000|2022-03-09 14:25:00|166.08|162.96|167.81|164.69|167.81|164.69|165.89|162.77|0
1646836200000|2022-03-09 14:30:00|167.76|164.64|165.98|162.86|168.1|164.98|164.26|161.14|0
1646836500000|2022-03-09 14:35:00|165.6|162.48|166.46|163.34|167.33|164.21|162.79|159.67|0
1646836800000|2022-03-09 14:40:00|166.65|163.53|164.73|161.61|169.69|166.57|164.54|161.42|0
1646837100000|2022-03-09 14:45:00|165.59|162.47|165.69|162.57|167.8|164.68|163.97|160.85|0
1646837400000|2022-03-09 14:50:00|165.54|162.42|159.69|156.57|166.17|163.05|157.92|154.8|0
1646837700000|2022-03-09 14:55:00|159.41|156.29|162.42|159.3|163.18|160.06|158.94|155.82|0
1646838000000|2022-03-09 15:00:00|163.08|159.96|168.17|165.05|169.92|166.8|161.95|158.83|0
1646838300000|2022-03-09 15:05:00|167.97|164.85|168.11|164.99|169.18|166.06|166.81|163.69|0
1646838600000|2022-03-09 15:10:00|167.97|164.85|168.84|165.72|168.94|165.82|167.49|164.37|0
1646838900000|2022-03-09 15:15:00|169.72|166.6|167.77|164.65|171.08|167.96|165.37|162.25|0
1646839200000|2022-03-09 15:20:00|167.58|164.46|169.81|166.69|170.81|167.69|165.97|162.85|0
1646839500000|2022-03-09 15:25:00|169.62|166.5|168.84|165.72|169.96|166.84|165.94|162.82|0
1646839800000|2022-03-09 15:30:00|169.32|166.2|168.25|165.13|169.42|166.3|166.23|163.11|0
1646840100000|2022-03-09 15:35:00|169.03|165.91|170|166.88|171.17|168.05|167.86|164.74|0
1646840400000|2022-03-09 15:40:00|169.9|166.78|167.75|164.63|170.78|167.66|167.66|164.54|0
1646840700000|2022-03-09 15:45:00|168|164.88|169.26|166.14|169.6|166.48|167.37|164.25|0
1646841000000|2022-03-09 15:50:00|169.31|166.19|168.82|165.7|170.48|167.36|166.98|163.86|0
1646841300000|2022-03-09 15:55:00|168.72|165.6|171.4|168.28|172.64|169.52|168.53|165.41|0
1646841600000|2022-03-09 16:00:00|171.95|168.83|167.75|164.63|171.95|168.83|167.55|164.43|0
1646841900000|2022-03-09 16:05:00|168.28|165.16|168.52|165.4|170.67|167.55|167.65|164.53|0
1646842200000|2022-03-09 16:10:00|168.66|165.54|166|162.88|168.81|165.69|165.81|162.69|0
1646842500000|2022-03-09 16:15:00|165.95|162.83|168.17|165.05|168.22|165.1|164.18|161.06|0
1646842800000|2022-03-09 16:20:00|168.22|165.1|168.61|165.49|169.68|166.56|167.93|164.81|0
1646843100000|2022-03-09 16:25:00|168.8|165.68|166.52|163.4|168.8|165.68|166.38|163.26|0
1646843400000|2022-03-09 16:30:00|166.86|163.74|171.73|168.61|171.73|168.61|166.77|163.65|0
1646843700000|2022-03-09 16:35:00|171.83|168.71|170.85|167.73|172.92|169.8|169.33|166.21|0
1646844000000|2022-03-09 16:40:00|170.6|167.48|172.32|169.2|172.81|169.69|170.36|167.24|0
1646844300000|2022-03-09 16:45:00|172.52|169.4|173.11|169.99|173.21|170.09|171.53|168.41|0
1646844600000|2022-03-09 16:50:00|172.71|169.59|172.71|169.59|173.11|169.99|171.04|167.92|0
1646844900000|2022-03-09 16:55:00|172.81|169.69|174.39|171.27|174.79|171.67|172.51|169.39|0
1646845200000|2022-03-09 17:00:00|174.59|171.47|174.39|171.27|176.08|172.96|173.84|170.72|0
1646845500000|2022-03-09 17:05:00|174.59|171.47|174.09|170.97|174.79|171.67|173.4|170.28|0
1646845800000|2022-03-09 17:10:00|174.19|171.07|174.98|171.86|175.08|171.96|172.7|169.58|0
1646846100000|2022-03-09 17:15:00|175.03|171.91|174.38|171.26|175.48|172.36|174.08|170.96|0
1646846400000|2022-03-09 17:20:00|174.48|171.36|173.78|170.66|176.57|173.45|172.99|169.87|0
1646846700000|2022-03-09 17:25:00|173.98|170.86|175.27|172.15|175.87|172.75|172.1|168.98|0
1646847000000|2022-03-09 17:30:00|175.17|172.05|176.74|173.62|179.13|176.01|175.15|172.03|0
1646847300000|2022-03-09 17:35:00|176.94|173.82|178.95|175.83|179.26|176.14|176.74|173.62|0
1646847600000|2022-03-09 17:40:00|179.16|176.04|177.24|174.12|179.16|176.04|176.54|173.42|0
1646847900000|2022-03-09 17:45:00|177.34|174.22|178.85|175.73|179.05|175.93|176.04|172.92|0
1646848200000|2022-03-09 17:50:00|178.75|175.63|178|174.16|179.05|175.63|178|174.16|0
1646848500000|2022-03-09 17:55:00|178.2|174.36|178.8|174.96|179.11|175.27|177.34|173.5|0
1646848800000|2022-03-09 18:00:00|178.6|174.76|174.9|171.06|178.6|174.76|174.8|170.96|0
1646849100000|2022-03-09 18:05:00|174.7|170.86|175.09|171.25|176.24|172.4|174.3|170.46|0
1646849400000|2022-03-09 18:10:00|175.29|171.45|177.49|173.65|177.69|173.85|174.99|171.15|0
1646849700000|2022-03-09 18:15:00|177.59|173.75|176.68|172.84|178.39|174.55|176.68|172.84|0
1646850000000|2022-03-09 18:20:00|176.83|172.99|178.03|174.19|178.08|174.24|176.58|172.74|0
1646850300000|2022-03-09 18:25:00|178.18|174.34|178.38|174.54|178.79|174.95|177.13|173.29|0
1646850600000|2022-03-09 18:30:00|178.59|174.75|177.86|174.02|178.69|174.85|175.93|172.09|0
1646850900000|2022-03-09 18:35:00|178.06|174.22|177.86|174.02|179.26|175.42|177.06|173.22|0
1646851200000|2022-03-09 18:40:00|178.26|174.42|175.47|171.63|178.76|174.92|175.47|171.63|0
1646851500000|2022-03-09 18:45:00|175.86|172.02|173.88|170.04|176.06|172.22|173|169.16|0
1646851800000|2022-03-09 18:50:00|173.79|169.95|175.17|171.33|176.76|172.92|173.1|169.26|0
1646852100000|2022-03-09 18:55:00|175.27|171.43|174.57|170.73|175.46|171.62|173.98|170.14|0
1646852400000|2022-03-09 19:00:00|174.77|170.93|178.55|174.71|178.55|174.71|174.08|170.24|0
1646852700000|2022-03-09 19:05:00|178.25|174.41|176.55|172.71|178.75|174.91|176.25|172.41|0
1646853000000|2022-03-09 19:10:00|176.75|172.91|176.05|172.21|177.75|173.91|174.86|171.02|0
1646853300000|2022-03-09 19:15:00|176.25|172.41|175.65|171.81|176.94|173.1|174.07|170.23|0
1646853600000|2022-03-09 19:20:00|175.4|171.56|177.23|173.39|178.83|174.99|175.35|171.51|0
1646853900000|2022-03-09 19:25:00|176.74|172.9|177.73|173.89|177.93|174.09|176.64|172.8|0
1646854200000|2022-03-09 19:30:00|178.13|174.29|179.83|175.99|180.13|176.29|177.83|173.99|0
1646854500000|2022-03-09 19:35:00|179.73|175.89|179.83|175.99|180.63|176.79|179.13|175.29|0
1646854800000|2022-03-09 19:40:00|179.63|175.79|179.92|176.08|180.88|177.04|179.12|175.28|0
1646855100000|2022-03-09 19:45:00|180.12|176.28|178.62|174.78|180.73|176.89|177.52|173.68|0
1646855400000|2022-03-09 19:50:00|178.52|174.68|177.22|173.38|181.23|177.39|177.22|173.38|0
1646855700000|2022-03-09 19:55:00|177.32|173.48|177.81|173.97|179.62|175.78|177.22|173.38|0
1646856000000|2022-03-09 20:00:00|178.26|174.42|179.31|175.47|179.41|175.57|178.01|174.17|0
1646856300000|2022-03-09 20:05:00|179.61|175.77|183.35|179.51|183.35|179.51|179.21|175.37|0
1646856600000|2022-03-09 20:10:00|183.86|180.02|183.75|179.91|184.88|181.04|182.54|178.7|0
1646856900000|2022-03-09 20:15:00|183.96|180.12|183.14|179.3|184.77|180.93|181.82|177.98|0
1646857200000|2022-03-09 20:20:00|183.04|179.2|184.26|180.42|185.18|181.34|183.04|179.2|0
1646857500000|2022-03-09 20:25:00|184.05|180.21|181.94|178.1|184.93|181.09|180.92|177.08|0
1646857800000|2022-03-09 20:30:00|181.84|178|183.26|179.42|184.79|180.95|181.84|178|0
1646858100000|2022-03-09 20:35:00|183.16|179.32|180.16|176.32|183.46|179.62|180.11|176.27|0
1646858400000|2022-03-09 20:40:00|180.21|176.37|181.22|177.38|182.29|178.45|179.81|175.97|0
1646858700000|2022-03-09 20:45:00|181.02|177.18|178.39|174.55|182.64|178.8|177.69|173.85|0
1646859000000|2022-03-09 20:50:00|178.69|174.85|177.49|173.65|180.21|176.37|174.41|170.57|0
1646859300000|2022-03-09 20:55:00|176.79|172.95|176.09|172.25|176.79|172.95|173.12|169.28|0
1646859600000|2022-03-09 21:00:00|176.19|172.35|175.19|171.35|178.59|174.75|175.09|171.25|0
1646859900000|2022-03-09 21:05:00|175.39|171.55|180.37|176.53|180.78|176.94|175.39|171.55|0
1646860200000|2022-03-09 21:10:00|180.27|176.43|178.17|174.33|180.27|176.43|177.38|173.54|0
1646860500000|2022-03-09 21:15:00|178.89|174.41|180.39|175.91|180.59|176.11|178.07|174.11|0
1646860800000|2022-03-09 21:20:00|180.89|176.41|179.63|175.15|180.89|176.41|179.59|175.11|0
1646861100000|2022-03-09 21:25:00|179.69|175.21|179.78|175.3|180.13|175.65|179.53|175.05|0
1646861400000|2022-03-09 21:30:00|179.68|175.2|178.53|174.05|179.98|175.5|178.48|174|0
1646861700000|2022-03-09 21:35:00|178.68|174.2|179.78|175.3|179.78|175.3|178.33|173.85|0
1646862000000|2022-03-09 21:40:00|180.33|175.85|182.94|178.46|183.45|178.97|180.08|175.6|0
1646862300000|2022-03-09 21:45:00|182.79|178.31|181.23|176.75|182.84|178.36|181.18|176.7|0
1646862600000|2022-03-09 21:50:00|180.88|176.4|180.97|176.49|181.23|176.75|180.17|175.69|0
1646862900000|2022-03-09 21:55:00|180.67|176.19|180.72|176.24|181.07|176.59|180.52|176.04|0
1646863200000|2022-03-09 22:00:00|180.82|176.34|180.15|175.67|181.02|176.54|179.95|175.47|0
1646863500000|2022-03-09 22:05:00|180.09|175.61|180.22|175.74|180.22|175.74|179.97|175.49|0
1646863800000|2022-03-09 22:10:00|180.12|175.64|180.32|175.84|180.47|175.99|179.94|175.46|0
1646864100000|2022-03-09 22:15:00|180.26|175.78|180.44|175.96|180.74|176.26|180.09|175.61|0
1646864400000|2022-03-09 22:20:00|180.46|175.98|180.64|176.16|180.64|176.16|180.39|175.91|0
1646864700000|2022-03-09 22:25:00|180.79|176.31|180.64|176.16|180.79|176.31|180.64|176.16|0
1646865000000|2022-03-09 22:30:00|180.61|176.13|180.71|176.23|180.71|176.23|180.61|176.13|0
1646865300000|2022-03-09 22:35:00|180.67|176.19|180.57|176.09|180.71|176.23|180.5|176.02|0
1646865600000|2022-03-09 22:40:00|180.56|176.08|180.54|176.06|180.56|176.08|180.54|176.06|0
1646865900000|2022-03-09 22:45:00|180.53|176.05|180.51|176.03|180.53|176.05|180.51|176.03|0
1646866200000|2022-03-09 22:50:00|180.5|176.02|180.55|176.07|180.56|176.08|180.49|176.01|0
1646866500000|2022-03-09 22:55:00|180.52|176.04|180.36|175.88|180.74|176.26|180.24|175.76|0
1646866800000|2022-03-09 23:00:00|180.89|176.41|179.49|175.01|180.89|176.41|178.39|173.91|0
1646867100000|2022-03-09 23:05:00|179.39|174.91|179.94|175.46|180.54|176.06|178.94|174.46|0
1646867400000|2022-03-09 23:10:00|179.88|175.4|180.33|175.85|181.64|177.16|179.83|175.35|0
1646867700000|2022-03-09 23:15:00|180.43|175.95|179.23|174.75|180.73|176.25|179.23|174.75|0
1646868000000|2022-03-09 23:20:00|179.28|174.8|178.03|173.55|179.73|175.25|177.93|173.45|0
1646868300000|2022-03-09 23:25:00|178.08|173.6|178.58|174.1|178.83|174.35|177.83|173.35|0
1646868600000|2022-03-09 23:30:00|178.73|174.25|178.92|174.44|179.07|174.59|178.73|174.25|0
1646868900000|2022-03-09 23:35:00|178.87|174.39|178.67|174.19|179.22|174.74|178.07|173.59|0
1646869200000|2022-03-09 23:40:00|178.62|174.14|178.42|173.94|178.92|174.44|178.32|173.84|0
1646869500000|2022-03-09 23:45:00|178.47|173.99|178.47|173.99|179.02|174.54|178.32|173.84|0
1646869800000|2022-03-09 23:50:00|178.42|173.94|178.91|174.43|178.96|174.48|177.77|173.29|0
1646870100000|2022-03-09 23:55:00|179.01|174.53|179.51|175.03|179.56|175.08|178.91|174.43|0
1646870400000|2022-03-10 00:00:00|179.71|175.23|178.86|174.38|180.41|175.93|178.11|173.63|0
1646870700000|2022-03-10 00:05:00|178.91|174.43|178.56|174.08|179.01|174.53|177.71|173.23|0
1646871000000|2022-03-10 00:10:00|178.51|174.03|178.01|173.53|178.95|174.47|178.01|173.53|0
1646871300000|2022-03-10 00:15:00|177.91|173.43|178.11|173.63|178.35|173.87|177.21|172.73|0
1646871600000|2022-03-10 00:20:00|178.2|173.72|179.5|175.02|179.9|175.42|177.85|173.37|0
1646871900000|2022-03-10 00:25:00|179.6|175.12|179.7|175.22|180.1|175.62|179.45|174.97|0
1646872200000|2022-03-10 00:30:00|179.6|175.12|180.44|175.96|180.8|176.32|178.9|174.42|0
1646872500000|2022-03-10 00:35:00|180.4|175.92|180.54|176.06|180.9|176.42|179.99|175.51|0
1646872800000|2022-03-10 00:40:00|180.59|176.11|179.89|175.41|180.89|176.41|179.79|175.31|0
1646873100000|2022-03-10 00:45:00|179.99|175.51|179.14|174.66|179.99|175.51|178.99|174.51|0
1646873400000|2022-03-10 00:50:00|179.19|174.71|179.28|174.8|179.63|175.15|178.94|174.46|0
1646873700000|2022-03-10 00:55:00|179.38|174.9|178.98|174.5|179.58|175.1|178.63|174.15|0
1646874000000|2022-03-10 01:00:00|179.13|174.65|178.28|173.8|179.68|175.2|178.23|173.75|0
1646874300000|2022-03-10 01:05:00|178.38|173.9|179.98|175.5|180.38|175.9|177.78|173.3|0
1646874600000|2022-03-10 01:10:00|179.88|175.4|180.08|175.6|180.58|176.1|179.68|175.2|0
1646874900000|2022-03-10 01:15:00|180.12|175.64|178.97|174.49|180.28|175.8|178.87|174.39|0
1646875200000|2022-03-10 01:20:00|179.17|174.69|179.47|174.99|179.87|175.39|178.57|174.09|0
1646875500000|2022-03-10 01:25:00|179.37|174.89|179.62|175.14|180.42|175.94|179.37|174.89|0
1646875800000|2022-03-10 01:30:00|179.57|175.09|177.87|173.39|179.72|175.24|177.87|173.39|0
1646876100000|2022-03-10 01:35:00|178.07|173.59|175.59|171.11|178.37|173.89|175.2|170.72|0
1646876400000|2022-03-10 01:40:00|175.64|171.16|176.08|171.6|176.28|171.8|175.59|171.11|0
1646876700000|2022-03-10 01:45:00|176.13|171.65|177.51|173.03|177.51|173.03|176.08|171.6|0
1646877000000|2022-03-10 01:50:00|177.57|173.09|177.41|172.93|177.57|173.09|176.97|172.49|0
1646877300000|2022-03-10 01:55:00|177.36|172.88|177.66|173.18|177.96|173.48|176.42|171.94|0
1646877600000|2022-03-10 02:00:00|177.56|173.08|181.1|176.62|181.61|177.13|177.46|172.98|0
1646877900000|2022-03-10 02:05:00|181.06|176.58|180.05|175.57|181.06|176.58|179.85|175.37|0
1646878200000|2022-03-10 02:10:00|180.15|175.67|179.69|175.21|180.3|175.82|179.55|175.07|0
1646878500000|2022-03-10 02:15:00|179.55|175.07|179.64|175.16|179.74|175.26|178.65|174.17|0
1646878800000|2022-03-10 02:20:00|179.49|175.01|180.39|175.91|180.39|175.91|179.14|174.66|0
1646879100000|2022-03-10 02:25:00|180.49|176.01|180.24|175.76|180.49|176.01|179.64|175.16|0
1646879400000|2022-03-10 02:30:00|180.44|175.96|180.19|175.71|180.64|176.16|179.94|175.46|0
1646879700000|2022-03-10 02:35:00|180.14|175.66|180.84|176.36|180.84|176.36|179.98|175.5|0
1646880000000|2022-03-10 02:40:00|180.74|176.26|180.33|175.85|180.79|176.31|179.58|175.1|0
1646880300000|2022-03-10 02:45:00|180.38|175.9|178.83|174.35|180.38|175.9|178.73|174.25|0
1646880600000|2022-03-10 02:50:00|178.93|174.45|179.73|175.25|179.83|175.35|178.93|174.45|0
1646880900000|2022-03-10 02:55:00|179.78|175.3|179.03|174.55|179.83|175.35|178.43|173.95|0
1646881200000|2022-03-10 03:00:00|179.07|174.59|178.62|174.14|179.42|174.94|178.27|173.79|0
1646881500000|2022-03-10 03:05:00|178.23|173.75|177.92|173.44|178.92|174.44|177.92|173.44|0
1646881800000|2022-03-10 03:10:00|178.17|173.69|178.32|173.84|178.77|174.29|177.82|173.34|0
1646882100000|2022-03-10 03:15:00|178.37|173.89|178.66|174.18|179.07|174.59|178.02|173.54|0
1646882400000|2022-03-10 03:20:00|178.72|174.24|179.01|174.53|179.31|174.83|178.52|174.04|0
1646882700000|2022-03-10 03:25:00|179.06|174.58|177.96|173.48|179.81|175.33|177.37|172.89|0
1646883000000|2022-03-10 03:30:00|178.11|173.63|177.76|173.28|178.41|173.93|177.27|172.79|0
1646883300000|2022-03-10 03:35:00|177.81|173.33|177.86|173.38|177.91|173.43|176.92|172.44|0
1646883600000|2022-03-10 03:40:00|177.81|173.33|177.41|172.93|177.91|173.43|177.21|172.73|0
1646883900000|2022-03-10 03:45:00|177.36|172.88|178.15|173.67|178.2|173.72|176.72|172.24|0
1646884200000|2022-03-10 03:50:00|178.2|173.72|179.1|174.62|179.2|174.72|178.15|173.67|0
1646884500000|2022-03-10 03:55:00|178.7|174.22|178.7|174.22|179|174.52|178.6|174.12|0
1646884800000|2022-03-10 04:00:00|178.65|174.17|178.89|174.41|179.2|174.72|178.65|174.17|0
1646885100000|2022-03-10 04:05:00|178.84|174.36|178.49|174.01|179.39|174.91|178.49|174.01|0
1646885400000|2022-03-10 04:10:00|177.9|173.42|177|172.52|178.39|173.91|176.41|171.93|0
1646885700000|2022-03-10 04:15:00|176.9|172.42|176.7|172.22|177.59|173.11|176.55|172.07|0
1646886000000|2022-03-10 04:20:00|176.8|172.32|176.7|172.22|177.19|172.71|176.7|172.22|0
1646886300000|2022-03-10 04:25:00|176.8|172.32|176.1|171.62|176.9|172.42|175.9|171.42|0
1646886600000|2022-03-10 04:30:00|175.95|171.47|175.9|171.42|176.79|172.31|175.65|171.17|0
1646886900000|2022-03-10 04:35:00|175.85|171.37|175.01|170.53|176.1|171.62|175.01|170.53|0
1646887200000|2022-03-10 04:40:00|175.11|170.63|175.06|170.58|175.45|170.97|174.91|170.43|0
1646887500000|2022-03-10 04:45:00|175.16|170.68|175.2|170.72|175.7|171.22|175.11|170.63|0
1646887800000|2022-03-10 04:50:00|175.25|170.77|175.6|171.12|175.79|171.31|175.11|170.63|0
1646888100000|2022-03-10 04:55:00|175.64|171.16|176.09|171.61|176.09|171.61|175.45|170.97|0
1646888400000|2022-03-10 05:00:00|176.19|171.71|175.89|171.41|176.48|172|175.69|171.21|0
1646888700000|2022-03-10 05:05:00|175.99|171.51|175.39|170.91|176.09|171.61|175.29|170.81|0
1646889000000|2022-03-10 05:10:00|175.29|170.81|175|170.52|175.69|171.21|174.9|170.42|0
1646889300000|2022-03-10 05:15:00|175.09|170.61|175.58|171.1|175.73|171.25|174.9|170.42|0
1646889600000|2022-03-10 05:20:00|175.68|171.2|175.39|170.91|176.08|171.6|175.09|170.61|0
1646889900000|2022-03-10 05:25:00|175.29|170.81|175.09|170.61|175.29|170.81|174.89|170.41|0
1646890200000|2022-03-10 05:30:00|175.38|170.9|174.99|170.51|175.48|171|174.89|170.41|0
1646890500000|2022-03-10 05:35:00|175.09|170.61|175.77|171.29|175.87|171.39|175.08|170.6|0
1646890800000|2022-03-10 05:40:00|175.82|171.34|175.77|171.29|176.07|171.59|175.48|171|0
1646891100000|2022-03-10 05:45:00|175.82|171.34|176.46|171.98|176.76|172.28|175.77|171.29|0
1646891400000|2022-03-10 05:50:00|176.51|172.03|177.15|172.67|177.2|172.72|176.46|171.98|0
1646891700000|2022-03-10 05:55:00|177.1|172.62|176.75|172.27|177.55|173.07|176.55|172.07|0
1646892000000|2022-03-10 06:00:00|177.35|172.87|176.95|172.47|177.44|172.96|176.3|171.82|0
1646892300000|2022-03-10 06:05:00|177|172.52|177.84|173.36|177.84|173.36|176.75|172.27|0
1646892600000|2022-03-10 06:10:00|177.94|173.46|177.64|173.16|177.94|173.46|176.65|172.17|0
1646892900000|2022-03-10 06:15:00|177.59|173.11|177.14|172.66|177.93|173.45|176.94|172.46|0
1646893200000|2022-03-10 06:20:00|177.09|172.61|176.74|172.26|177.09|172.61|176.25|171.77|0
1646893500000|2022-03-10 06:25:00|176.84|172.36|175.45|170.97|176.84|172.36|175.35|170.87|0
1646893800000|2022-03-10 06:30:00|175.55|171.07|175.25|170.77|175.85|171.37|174.86|170.38|0
1646894100000|2022-03-10 06:35:00|175.35|170.87|176.24|171.76|176.73|172.25|175.35|170.87|0
1646894400000|2022-03-10 06:40:00|176.34|171.86|176.73|172.25|176.73|172.25|175.74|171.26|0
1646894700000|2022-03-10 06:45:00|176.83|172.35|175.54|171.06|177.03|172.55|175.25|170.77|0
1646895000000|2022-03-10 06:50:00|175.64|171.16|175.44|170.96|175.69|171.21|175.1|170.62|0
1646895300000|2022-03-10 06:55:00|175.54|171.06|175.83|171.35|176.13|171.65|175.49|171.01|0
1646895600000|2022-03-10 07:00:00|175.93|171.45|175.04|170.56|176.62|172.14|174.99|170.51|0
1646895900000|2022-03-10 07:05:00|175.09|170.61|175.34|170.86|175.68|171.2|174.94|170.46|0
1646896200000|2022-03-10 07:10:00|175.38|170.9|176.07|171.59|176.12|171.64|174.84|170.36|0
1646896500000|2022-03-10 07:15:00|176.17|171.69|175.63|171.15|176.47|171.99|175.13|170.65|0
1646896800000|2022-03-10 07:20:00|175.53|171.05|175.87|171.39|176.81|172.33|175.23|170.75|0
1646897100000|2022-03-10 07:25:00|175.82|171.34|175.92|171.44|176.41|171.93|175.57|171.09|0
1646897400000|2022-03-10 07:30:00|175.82|171.34|176.21|171.73|176.91|172.43|175.42|170.94|0
1646897700000|2022-03-10 07:35:00|176.31|171.83|176.72|172.24|177.55|173.07|173.76|169.28|0
1646898000000|2022-03-10 07:40:00|176.82|172.34|176.76|172.28|177.01|172.53|176.42|171.94|0
1646898300000|2022-03-10 07:45:00|176.81|172.33|177.11|172.63|177.16|172.68|176.42|171.94|0
1646898600000|2022-03-10 07:50:00|177.25|172.77|177.25|172.77|177.5|173.02|176.32|171.84|0
1646898900000|2022-03-10 07:55:00|177.3|172.82|178.49|174.01|178.59|174.11|176.91|172.43|0
1646899200000|2022-03-10 08:00:00|178.19|173.71|176.8|172.32|180.38|175.9|176.6|172.12|0
1646899500000|2022-03-10 08:05:00|176.85|172.37|176.87|173.03|177.72|173.88|176.28|172.37|0
1646899800000|2022-03-10 08:10:00|176.97|173.13|174.31|170.47|176.97|173.13|173.92|170.08|0
1646900100000|2022-03-10 08:15:00|174.26|170.42|174.12|170.28|174.8|170.96|173.92|170.08|0
1646900400000|2022-03-10 08:20:00|174.02|170.18|171.19|167.35|174.75|170.91|170.9|167.06|0
1646900700000|2022-03-10 08:25:00|171.1|167.26|170.13|166.29|171.1|167.26|168.88|165.04|0
1646901000000|2022-03-10 08:30:00|169.84|166|170.25|166.41|170.59|166.75|166.56|162.72|0
1646901300000|2022-03-10 08:35:00|170.16|166.32|170.69|166.85|171.56|167.72|170.01|166.17|0
1646901600000|2022-03-10 08:40:00|170.59|166.75|171.94|168.1|172.13|168.29|169.67|165.83|0
1646901900000|2022-03-10 08:45:00|171.99|168.15|171.79|167.95|173.1|169.26|170.54|166.7|0
1646902200000|2022-03-10 08:50:00|171.65|167.81|170.24|166.4|171.69|167.85|169.91|166.07|0
1646902500000|2022-03-10 08:55:00|170.39|166.55|169.9|166.06|171.01|167.17|169.52|165.68|0
1646902800000|2022-03-10 09:00:00|169.95|166.11|175.59|171.75|176.53|172.69|169.95|166.11|0
1646903100000|2022-03-10 09:05:00|175.98|172.14|178.4|174.56|178.7|174.86|175.39|171.55|0
1646903400000|2022-03-10 09:10:00|178.25|174.41|177.61|173.77|179.1|175.26|177.21|173.37|0
1646903700000|2022-03-10 09:15:00|177.65|173.81|177.5|173.66|177.95|174.11|176.76|172.92|0
1646904000000|2022-03-10 09:20:00|177.41|173.57|174.65|170.81|177.41|173.57|174.65|170.81|0
1646904300000|2022-03-10 09:25:00|174.45|170.61|173.13|169.29|174.69|170.85|173.08|169.24|0
1646904600000|2022-03-10 09:30:00|173.23|169.39|173.71|169.87|173.71|169.87|171.72|167.88|0
1646904900000|2022-03-10 09:35:00|173.47|169.63|173.96|170.12|174.45|170.61|173.08|169.24|0
1646905200000|2022-03-10 09:40:00|174.05|170.21|175.82|171.98|176.11|172.27|173.66|169.82|0
1646905500000|2022-03-10 09:45:00|175.91|172.07|174|170.16|176.31|172.47|173.32|169.48|0
1646905800000|2022-03-10 09:50:00|174.05|170.21|169.98|166.14|174.39|170.55|169.21|165.37|0
1646906100000|2022-03-10 09:55:00|170.21|166.37|170.79|166.95|175.32|171.48|169.21|165.37|0
1646906400000|2022-03-10 10:00:00|170.6|166.76|170.88|167.04|173.46|169.62|169.68|165.84|0
1646906700000|2022-03-10 10:05:00|170.98|167.14|169.63|165.79|172.29|168.45|168.29|164.45|0
1646907000000|2022-03-10 10:10:00|169.44|165.6|168.05|164.21|170.16|166.32|168.05|164.21|0
1646907300000|2022-03-10 10:15:00|168.09|164.25|169.53|165.69|170.25|166.41|167.81|163.97|0
1646907600000|2022-03-10 10:20:00|169.1|165.26|170.54|166.7|171.12|167.28|168.67|164.83|0
1646907900000|2022-03-10 10:25:00|170.49|166.65|171.7|167.86|171.99|168.15|170.06|166.22|0
1646908200000|2022-03-10 10:30:00|171.65|167.81|170.97|167.13|171.79|167.95|169.57|165.73|0
1646908500000|2022-03-10 10:35:00|170.68|166.84|169.04|165.2|171.31|167.47|168.85|165.01|0
1646908800000|2022-03-10 10:40:00|169.14|165.3|169.23|165.39|170.05|166.21|168.66|164.82|0
1646909100000|2022-03-10 10:45:00|169.28|165.44|170.91|167.07|170.91|167.07|168.99|165.15|0
1646909400000|2022-03-10 10:50:00|170.86|167.02|170.67|166.83|171.15|167.31|169.95|166.11|0
1646909700000|2022-03-10 10:55:00|170.62|166.78|167.45|163.61|171.1|167.26|167.36|163.52|0
1646910000000|2022-03-10 11:00:00|167.36|163.52|168.17|164.33|168.5|164.66|167.26|163.42|0
1646910300000|2022-03-10 11:05:00|168.12|164.28|165.74|161.9|168.22|164.38|165.69|161.85|0
1646910600000|2022-03-10 11:10:00|165.79|161.95|167.26|163.42|167.83|163.99|164.7|160.86|0
1646910900000|2022-03-10 11:15:00|167.35|163.51|167.01|163.17|167.73|163.89|166.78|162.94|0
1646911200000|2022-03-10 11:20:00|166.97|163.13|168.3|164.46|168.97|165.13|166.92|163.08|0
1646911500000|2022-03-10 11:25:00|168.35|164.51|168.68|164.84|169.45|165.61|168.11|164.27|0
1646911800000|2022-03-10 11:30:00|168.87|165.03|167.87|164.03|168.87|165.03|167.06|163.22|0
1646912100000|2022-03-10 11:35:00|167.91|164.07|166.48|162.64|168.77|164.93|166.44|162.6|0
1646912400000|2022-03-10 11:40:00|166.29|162.45|167.49|163.65|167.86|164.02|165.73|161.89|0
1646912700000|2022-03-10 11:45:00|167.53|163.69|165.63|161.79|167.87|164.03|165.35|161.51|0
1646913000000|2022-03-10 11:50:00|165.4|161.56|163.6|159.76|165.92|162.08|163.6|159.76|0
1646913300000|2022-03-10 11:55:00|163.79|159.95|165.34|161.5|165.63|161.79|163.7|159.86|0
1646913600000|2022-03-10 12:00:00|165.58|161.74|162.57|158.73|165.96|162.12|162.57|158.73|0
1646913900000|2022-03-10 12:05:00|162.66|158.82|164.82|160.98|164.82|160.98|162.66|158.82|0
1646914200000|2022-03-10 12:10:00|164.73|160.89|165.16|161.32|166.49|162.65|164.29|160.45|0
1646914500000|2022-03-10 12:15:00|165.21|161.37|166.2|162.36|166.73|162.89|164.36|160.52|0
1646914800000|2022-03-10 12:20:00|166.39|162.55|166.11|162.27|166.39|162.55|164.64|160.8|0
1646915100000|2022-03-10 12:25:00|166.2|162.36|166.68|162.84|166.92|163.08|165.59|161.75|0
1646915400000|2022-03-10 12:30:00|167.11|163.27|164.83|160.99|167.25|163.41|164.83|160.99|0
1646915700000|2022-03-10 12:35:00|164.92|161.08|165.72|161.88|165.77|161.93|163.97|160.13|0
1646916000000|2022-03-10 12:40:00|165.67|161.83|164.96|161.12|165.82|161.98|164.87|161.03|0
1646916300000|2022-03-10 12:45:00|164.77|160.93|161.95|158.11|165.15|161.31|161.95|158.11|0
1646916600000|2022-03-10 12:50:00|162|158.16|162.04|158.2|162.93|159.09|161.9|158.06|0
1646916900000|2022-03-10 12:55:00|162.23|158.39|161.01|157.17|163.49|159.65|160.97|157.13|0
1646917200000|2022-03-10 13:00:00|161.11|157.27|161.15|157.31|162.27|158.43|160.59|156.75|0
1646917500000|2022-03-10 13:05:00|161.06|157.22|159.2|155.36|161.43|157.59|159.2|155.36|0
1646917800000|2022-03-10 13:10:00|159.71|155.87|160.77|156.93|161.47|157.63|159.71|155.87|0
1646918100000|2022-03-10 13:15:00|160.63|156.79|160.3|156.46|161.61|157.77|160.12|156.28|0
1646918400000|2022-03-10 13:20:00|160.11|156.27|161|157.16|161.38|157.54|159.83|155.99|0
1646918700000|2022-03-10 13:25:00|160.95|157.11|161.51|157.67|161.75|157.91|160.44|156.6|0
1646919000000|2022-03-10 13:30:00|161.37|157.53|165.17|161.33|169.72|165.88|161.14|157.3|0
1646919300000|2022-03-10 13:35:00|165.4|161.56|162.24|158.4|166.07|162.23|161.58|157.74|0
1646919600000|2022-03-10 13:40:00|162.19|158.35|159.52|155.68|163.08|159.24|159.15|155.31|0
1646919900000|2022-03-10 13:45:00|159.43|155.59|159.01|155.17|160.65|156.81|159.01|155.17|0
1646920200000|2022-03-10 13:50:00|159.24|155.4|156.09|152.25|159.24|155.4|155.13|151.29|0
1646920500000|2022-03-10 13:55:00|156.23|152.39|155.91|152.07|157.01|153.17|155.91|152.07|0
1646920800000|2022-03-10 14:00:00|155.81|151.97|156.46|152.62|156.64|152.8|154.99|151.15|0
1646921100000|2022-03-10 14:05:00|156.36|152.52|157.69|153.85|158.61|154.77|154.25|150.41|0
1646921400000|2022-03-10 14:10:00|157.5|153.66|158.28|154.44|158.42|154.58|157.04|153.2|0
1646921700000|2022-03-10 14:15:00|158.42|154.58|158.42|154.58|158.52|154.68|157.59|153.75|0
1646922000000|2022-03-10 14:20:00|158.24|154.4|158.23|154.39|158.61|154.77|157.31|153.47|0
1646922300000|2022-03-10 14:25:00|158.19|154.35|159.62|155.78|159.72|155.88|157.96|154.12|0
1646922600000|2022-03-10 14:30:00|160.13|156.29|161.11|157.27|162.52|158.68|158.46|154.62|0
1646922900000|2022-03-10 14:35:00|160.83|156.99|155.99|152.15|161.3|157.46|155.84|152|0
1646923200000|2022-03-10 14:40:00|156.54|152.7|158.58|154.74|160.63|156.79|156.54|152.7|0
1646923500000|2022-03-10 14:45:00|158.48|154.64|156.81|152.97|159.97|156.13|156.81|152.97|0
1646923800000|2022-03-10 14:50:00|157.18|153.34|160.44|156.6|160.44|156.6|156.08|152.24|0
1646924100000|2022-03-10 14:55:00|159.88|156.04|165.26|161.42|166.79|162.95|159.88|156.04|0
1646924400000|2022-03-10 15:00:00|165.21|161.37|161.28|157.44|165.21|161.37|160.81|156.97|0
1646924700000|2022-03-10 15:05:00|161.84|158|162.97|159.13|163.73|159.89|161.18|157.34|0
1646925000000|2022-03-10 15:10:00|163.11|159.27|163.54|159.7|164.49|160.65|161.46|157.62|0
1646925300000|2022-03-10 15:15:00|163.16|159.32|167.84|164|167.84|164|163.11|159.27|0
1646925600000|2022-03-10 15:20:00|167.65|163.81|163.63|159.79|169.62|165.78|161.85|158.01|0
1646925900000|2022-03-10 15:25:00|163.73|159.89|160.61|156.77|165.44|161.6|160.52|156.68|0
1646926200000|2022-03-10 15:30:00|160.71|156.87|157.26|153.42|161.93|158.09|156.89|153.05|0
1646926500000|2022-03-10 15:35:00|156.8|152.96|153.3|149.46|158|154.16|151.74|147.9|0
1646926800000|2022-03-10 15:40:00|153.12|149.28|153.11|149.27|154.68|150.84|152.75|148.91|0
1646927100000|2022-03-10 15:45:00|153.02|149.18|154.96|151.12|155.93|152.09|152.2|148.36|0
1646927400000|2022-03-10 15:50:00|155.14|151.3|150.82|146.98|155.14|151.3|150.55|146.71|0
1646927700000|2022-03-10 15:55:00|150.55|146.71|149.91|146.07|150.73|146.89|149.01|145.17|0
1646928000000|2022-03-10 16:00:00|149.23|145.39|148.28|144.44|149.46|145.62|147.84|144|0
1646928300000|2022-03-10 16:05:00|148.55|144.71|154.4|150.56|154.58|150.74|147.3|143.46|0
1646928600000|2022-03-10 16:10:00|154.21|150.37|155.72|151.88|155.91|152.07|153.72|149.88|0
1646928900000|2022-03-10 16:15:00|155.54|151.7|154.71|150.87|155.54|151.7|153.71|149.87|0
1646929200000|2022-03-10 16:20:00|154.62|150.78|153.53|149.69|155.95|152.11|152.98|149.14|0
1646929500000|2022-03-10 16:25:00|153.35|149.51|152.53|148.69|153.66|149.82|150.63|146.79|0
1646929800000|2022-03-10 16:30:00|152.58|148.74|152.53|148.69|153.39|149.55|151.94|148.1|0
1646930100000|2022-03-10 16:35:00|152.62|148.78|152.03|148.19|153.3|149.46|151.85|148.01|0
1646930400000|2022-03-10 16:40:00|152.12|148.28|154.29|150.45|154.38|150.54|151.4|147.56|0
1646930700000|2022-03-10 16:45:00|154.52|150.68|153.93|150.09|154.52|150.68|152.48|148.64|0
1646931000000|2022-03-10 16:50:00|154.02|150.18|155.84|152|156.48|152.64|153.56|149.72|0
1646931300000|2022-03-10 16:55:00|155.93|152.09|156.85|153.01|156.94|153.1|155.11|151.27|0
1646931600000|2022-03-10 17:00:00|156.57|152.73|157.49|153.65|157.96|154.12|156.11|152.27|0
1646931900000|2022-03-10 17:05:00|157.4|153.56|155.24|151.4|158.32|154.48|154.97|151.13|0
1646932200000|2022-03-10 17:10:00|155.61|151.77|156.02|152.18|156.06|152.22|154.78|150.94|0
1646932500000|2022-03-10 17:15:00|156.06|152.22|156.34|152.5|156.71|152.87|155.42|151.58|0
1646932800000|2022-03-10 17:20:00|156.52|152.68|159.67|155.83|159.86|156.02|156.06|152.22|0
1646933100000|2022-03-10 17:25:00|159.77|155.93|159.11|155.27|160.05|156.21|158.65|154.81|0
1646933400000|2022-03-10 17:30:00|159.02|155.18|157.16|153.32|159.11|155.27|157.07|153.23|0
1646933700000|2022-03-10 17:35:00|157.25|153.41|155.14|151.3|157.25|153.41|155.04|151.2|0
1646934000000|2022-03-10 17:40:00|155.04|151.2|153.35|149.51|155.32|151.48|152.81|148.97|0
1646934300000|2022-03-10 17:45:00|153.08|149.24|154.21|150.37|154.35|150.51|152.8|148.96|0
1646934600000|2022-03-10 17:50:00|154.17|150.33|152.16|148.32|154.45|150.61|151.71|147.87|0
1646934900000|2022-03-10 17:55:00|152.35|148.51|152.71|148.87|153.25|149.41|152.25|148.41|0
1646935200000|2022-03-10 18:00:00|152.84|149|151.53|147.69|154.71|150.87|151.48|147.64|0
1646935500000|2022-03-10 18:05:00|151.62|147.78|152.98|149.14|153.57|149.73|151.62|147.78|0
1646935800000|2022-03-10 18:10:00|153.07|149.23|153.61|149.77|155.26|151.42|152.61|148.77|0
1646936100000|2022-03-10 18:15:00|153.56|149.72|156.55|152.71|156.82|152.98|153.16|149.32|0
1646936400000|2022-03-10 18:20:00|156.36|152.52|155.9|152.06|157.19|153.35|154.89|151.05|0
1646936700000|2022-03-10 18:25:00|155.81|151.97|156.08|152.24|156.77|152.93|154.61|150.77|0
1646937000000|2022-03-10 18:30:00|155.99|152.15|157.19|153.35|157.56|153.72|155.16|151.32|0
1646937300000|2022-03-10 18:35:00|157|153.16|156.26|152.42|158.3|154.46|155.99|152.15|0
1646937600000|2022-03-10 18:40:00|156.54|152.7|156.26|152.42|157.28|153.44|155.52|151.68|0
1646937900000|2022-03-10 18:45:00|156.44|152.6|161.01|157.17|161.1|157.26|156.44|152.6|0
1646938200000|2022-03-10 18:50:00|161.1|157.26|157.57|153.73|162.55|158.71|157.11|153.27|0
1646938500000|2022-03-10 18:55:00|157.67|153.83|157.66|153.82|158.79|154.95|156.83|152.99|0
1646938800000|2022-03-10 19:00:00|157.76|153.92|163.13|159.29|163.13|159.29|157.2|153.36|0
1646939100000|2022-03-10 19:05:00|163.18|159.34|160|156.16|164.23|160.39|160|156.16|0
1646939400000|2022-03-10 19:10:00|160.33|156.49|160.47|156.63|161.14|157.3|159.44|155.6|0
1646939700000|2022-03-10 19:15:00|160.38|156.54|161.99|158.15|163.22|159.38|160.05|156.21|0
1646940000000|2022-03-10 19:20:00|162.18|158.34|160.28|156.44|162.65|158.81|160.28|156.44|0
1646940300000|2022-03-10 19:25:00|160.66|156.82|162.69|158.85|163.55|159.71|160.47|156.63|0
1646940600000|2022-03-10 19:30:00|163.51|159.67|163.03|159.19|165.14|161.3|162.55|158.71|0
1646940900000|2022-03-10 19:35:00|163.41|159.57|163.41|159.57|164.94|161.1|162.55|158.71|0
1646941200000|2022-03-10 19:40:00|163.6|159.76|162.07|158.23|164.36|160.52|161.59|157.75|0
1646941500000|2022-03-10 19:45:00|161.59|157.75|166.48|162.64|166.67|162.83|161.59|157.75|0
1646941800000|2022-03-10 19:50:00|166.67|162.83|165.51|161.67|167.64|163.8|165.51|161.67|0
1646942100000|2022-03-10 19:55:00|165.6|161.76|165.89|162.05|166.96|163.12|165.31|161.47|0
1646942400000|2022-03-10 20:00:00|166.37|162.53|162.73|158.89|166.37|162.53|162.54|158.7|0
1646942700000|2022-03-10 20:05:00|163.2|159.36|161.87|158.03|163.78|159.94|160.45|156.61|0
1646943000000|2022-03-10 20:10:00|162.06|158.22|164.15|160.31|164.54|160.7|161.49|157.65|0
1646943300000|2022-03-10 20:15:00|164.25|160.41|163.67|159.83|165.4|161.56|163.1|159.26|0
1646943600000|2022-03-10 20:20:00|163.58|159.74|161.1|157.26|164.82|160.98|160.16|156.32|0
1646943900000|2022-03-10 20:25:00|160.91|157.07|163.05|159.21|163.38|159.54|160.63|156.79|0
1646944200000|2022-03-10 20:30:00|163.1|159.26|163.19|159.35|164.24|160.4|162.05|158.21|0
1646944500000|2022-03-10 20:35:00|163|159.16|161.76|157.92|163.76|159.92|160.53|156.69|0
1646944800000|2022-03-10 20:40:00|162.23|158.39|163.09|159.25|165.29|161.45|162.14|158.3|0
1646945100000|2022-03-10 20:45:00|162.52|158.68|163.18|159.34|164.43|160.59|161.09|157.25|0
1646945400000|2022-03-10 20:50:00|162.8|158.96|168.77|164.93|170.79|166.95|162.8|158.96|0
1646945700000|2022-03-10 20:55:00|168.83|164.99|166.79|162.95|169.31|165.47|165.73|161.89|0
1646946000000|2022-03-10 21:00:00|166.11|162.27|165.42|161.58|166.4|162.56|164.75|160.91|0
1646946300000|2022-03-10 21:05:00|165.52|161.68|164.55|160.71|165.81|161.97|164.08|160.24|0
1646946600000|2022-03-10 21:10:00|164.65|160.81|166.1|163.1|166.25|163.25|164.36|160.52|0
1646946900000|2022-03-10 21:15:00|166.31|162.81|166.11|162.61|166.5|163|165.92|162.42|0
1646947200000|2022-03-10 21:20:00|166.21|162.71|166.59|163.09|166.59|163.09|166.11|162.61|0
1646947500000|2022-03-10 21:25:00|166.69|163.19|165.91|162.41|166.69|163.19|165.81|162.31|0
1646947800000|2022-03-10 21:30:00|165.81|162.31|165.52|162.02|165.81|162.31|165.52|162.02|0
1646948100000|2022-03-10 21:35:00|165.61|162.11|166.19|162.69|166.58|163.08|165.61|162.11|0
1646948400000|2022-03-10 21:40:00|166|162.5|165.71|162.21|166.1|162.6|165.71|162.21|0
1646948700000|2022-03-10 21:45:00|165.8|162.3|165.9|162.4|165.9|162.4|164.93|161.43|0
1646949000000|2022-03-10 21:50:00|165.8|162.3|165.61|162.11|165.9|162.4|165.51|162.01|0
1646949300000|2022-03-10 21:55:00|165.51|162.01|164.59|161.09|165.51|162.01|164.35|160.85|0
1646949600000|2022-03-10 22:00:00|164.66|161.16|164.31|160.81|165.18|161.68|164.31|160.81|0
1646949900000|2022-03-10 22:05:00|164.45|160.95|164.08|160.58|164.65|161.15|163.91|160.41|0
1646950200000|2022-03-10 22:10:00|164.04|160.54|163.91|160.41|164.26|160.76|163.66|160.16|0
1646950500000|2022-03-10 22:15:00|163.9|160.4|163.77|160.27|163.95|160.45|163.41|159.91|0
1646950800000|2022-03-10 22:20:00|163.88|160.38|163.75|160.25|164.1|160.6|163.7|160.2|0
1646951100000|2022-03-10 22:25:00|163.69|160.19|164.01|160.51|164.2|160.7|163.69|160.19|0
1646951400000|2022-03-10 22:30:00|164|160.5|163.83|160.33|164.1|160.6|163.82|160.32|0
1646951700000|2022-03-10 22:35:00|163.82|160.32|163.85|160.35|164|160.5|163.82|160.32|0
1646952000000|2022-03-10 22:40:00|163.83|160.33|163.75|160.25|163.86|160.36|163.73|160.23|0
1646952300000|2022-03-10 22:45:00|163.73|160.23|163.8|160.3|163.86|160.36|163.73|160.23|0
1646952600000|2022-03-10 22:50:00|163.74|160.24|163.81|160.31|163.81|160.31|163.74|160.24|0
1646952900000|2022-03-10 22:55:00|163.8|160.3|163.67|160.17|163.95|160.45|163.6|160.1|0
1646953200000|2022-03-10 23:00:00|165.14|161.64|166.25|162.75|166.25|162.75|163.46|159.96|0
1646953500000|2022-03-10 23:05:00|166.15|162.65|167.02|163.52|167.36|163.86|166.06|162.56|0
1646953800000|2022-03-10 23:10:00|167.12|163.62|167.31|163.81|167.31|163.81|166.73|163.23|0
1646954100000|2022-03-10 23:15:00|167.51|164.01|167.07|163.57|167.85|164.35|167.02|163.52|0
1646954400000|2022-03-10 23:20:00|167.12|163.62|167.41|163.91|167.5|164|166.77|163.27|0
1646954700000|2022-03-10 23:25:00|167.4|163.9|166.67|163.17|167.4|163.9|166.63|163.13|0
1646955000000|2022-03-10 23:30:00|166.63|163.13|166.72|163.22|167.21|163.71|166.57|163.07|0
1646955300000|2022-03-10 23:35:00|166.67|163.17|167.4|163.9|167.4|163.9|166.67|163.17|0
1646955600000|2022-03-10 23:40:00|167.44|163.94|166.62|163.12|167.44|163.94|166.62|163.12|0
1646955900000|2022-03-10 23:45:00|166.67|163.17|168.76|165.26|169.25|165.75|166.67|163.17|0
1646956200000|2022-03-10 23:50:00|168.71|165.21|167.68|164.18|168.76|165.26|167.49|163.99|0
1646956500000|2022-03-10 23:55:00|167.63|164.13|167.19|163.69|168.36|164.86|167.14|163.64|0
1646956800000|2022-03-11 00:00:00|167.39|163.89|166.13|162.63|167.58|164.08|165.93|162.43|0
1646957100000|2022-03-11 00:05:00|166.22|162.72|166.46|162.96|166.8|163.3|166.03|162.53|0
1646957400000|2022-03-11 00:10:00|166.56|163.06|166.7|163.2|167.19|163.69|166.03|162.53|0
1646957700000|2022-03-11 00:15:00|166.8|163.3|166.99|163.49|167.33|163.83|165.83|162.33|0
1646958000000|2022-03-11 00:20:00|166.89|163.39|167.09|163.59|167.09|163.59|166.21|162.71|0
1646958300000|2022-03-11 00:25:00|167.18|163.68|166.6|163.1|167.28|163.78|166.35|162.85|0
1646958600000|2022-03-11 00:30:00|166.65|163.15|166.89|163.39|167.52|164.02|166.65|163.15|0
1646958900000|2022-03-11 00:35:00|166.98|163.48|166.21|162.71|166.98|163.48|166.06|162.56|0
1646959200000|2022-03-11 00:40:00|166.11|162.61|165.82|162.32|166.25|162.75|165.82|162.32|0
1646959500000|2022-03-11 00:45:00|165.91|162.41|165.62|162.12|165.91|162.41|165.24|161.74|0
1646959800000|2022-03-11 00:50:00|165.72|162.22|163.12|159.62|165.72|162.22|162.93|159.43|0
1646960100000|2022-03-11 00:55:00|163.22|159.72|163.12|159.62|163.22|159.72|162.64|159.14|0
1646960400000|2022-03-11 01:00:00|163.22|159.72|159.79|156.29|163.22|159.72|159.7|156.2|0
1646960700000|2022-03-11 01:05:00|159.61|156.11|160.55|157.05|161.21|157.71|159.27|155.77|0
1646961000000|2022-03-11 01:10:00|160.64|157.14|160.83|157.33|161.12|157.62|160.17|156.67|0
1646961300000|2022-03-11 01:15:00|160.78|157.28|161.97|158.47|162.25|158.75|160.78|157.28|0
1646961600000|2022-03-11 01:20:00|161.87|158.37|158.94|155.44|161.97|158.47|158.89|155.39|0
1646961900000|2022-03-11 01:25:00|158.75|155.25|158.7|155.2|159.26|155.76|157.72|154.22|0
1646962200000|2022-03-11 01:30:00|158.94|155.44|158.75|155.25|158.94|155.44|157.48|153.98|0
1646962500000|2022-03-11 01:35:00|158.56|155.06|159.31|155.81|159.5|156|158.56|155.06|0
1646962800000|2022-03-11 01:40:00|159.4|155.9|159.87|156.37|160.06|156.56|158.69|155.19|0
1646963100000|2022-03-11 01:45:00|159.97|156.47|159.49|155.99|160.44|156.94|159.3|155.8|0
1646963400000|2022-03-11 01:50:00|159.44|155.94|158.97|155.47|159.59|156.09|158.55|155.05|0
1646963700000|2022-03-11 01:55:00|158.92|155.42|157.87|154.37|159.11|155.61|157.83|154.33|0
1646964000000|2022-03-11 02:00:00|157.92|154.42|159.47|155.97|159.47|155.97|157.31|153.81|0
1646964300000|2022-03-11 02:05:00|159.19|155.69|160.17|156.67|160.7|157.2|158.81|155.31|0
1646964600000|2022-03-11 02:10:00|160.13|156.63|160.17|156.67|160.41|156.91|159.85|156.35|0
1646964900000|2022-03-11 02:15:00|160.13|156.63|159.84|156.34|160.22|156.72|159.7|156.2|0
1646965200000|2022-03-11 02:20:00|159.94|156.44|158.8|155.3|159.94|156.44|158.71|155.21|0
1646965500000|2022-03-11 02:25:00|158.71|155.21|158.33|154.83|158.89|155.39|157.11|153.61|0
1646965800000|2022-03-11 02:30:00|158.37|154.87|158.7|155.2|159.08|155.58|157.67|154.17|0
1646966100000|2022-03-11 02:35:00|158.75|155.25|159.17|155.67|159.46|155.96|158.61|155.11|0
1646966400000|2022-03-11 02:40:00|159.22|155.72|158.98|155.48|159.88|156.38|158.89|155.39|0
1646966700000|2022-03-11 02:45:00|158.89|155.39|157.85|154.35|159.17|155.67|157.66|154.16|0
1646967000000|2022-03-11 02:50:00|157.9|154.4|159.16|155.66|159.17|155.67|157.29|153.79|0
1646967300000|2022-03-11 02:55:00|159.12|155.62|158.13|154.63|159.16|155.66|158.08|154.58|0
1646967600000|2022-03-11 03:00:00|158.32|154.82|158.03|154.53|158.55|155.05|157.75|154.25|0
1646967900000|2022-03-11 03:05:00|158.08|154.58|157.37|153.87|158.13|154.63|157.37|153.87|0
1646968200000|2022-03-11 03:10:00|157.42|153.92|156.35|152.85|157.56|154.06|156.35|152.85|0
1646968500000|2022-03-11 03:15:00|156.25|152.75|155.97|152.47|156.3|152.8|154.9|151.4|0
1646968800000|2022-03-11 03:20:00|156.06|152.56|155.92|152.42|156.34|152.84|155.6|152.1|0
1646969100000|2022-03-11 03:25:00|155.97|152.47|155.97|152.47|156.53|153.03|155.6|152.1|0
1646969400000|2022-03-11 03:30:00|155.13|151.63|156.29|152.79|156.29|152.79|154.39|150.89|0
1646969700000|2022-03-11 03:35:00|156.38|152.88|155.41|151.91|156.8|153.3|155.17|151.67|0
1646970000000|2022-03-11 03:40:00|155.59|152.09|156.33|152.83|156.8|153.3|155.31|151.81|0
1646970300000|2022-03-11 03:45:00|156.43|152.93|156.52|153.02|156.8|153.3|155.77|152.27|0
1646970600000|2022-03-11 03:50:00|156.33|152.83|157.63|154.13|157.64|154.14|156.14|152.64|0
1646970900000|2022-03-11 03:55:00|157.54|154.04|157.86|154.36|158.01|154.51|157.02|153.52|0
1646971200000|2022-03-11 04:00:00|157.91|154.41|157.72|154.22|158.19|154.69|157.63|154.13|0
1646971500000|2022-03-11 04:05:00|157.77|154.27|158.19|154.69|158.19|154.69|157.58|154.08|0
1646971800000|2022-03-11 04:10:00|158.47|154.97|156.74|153.24|158.47|154.97|156.41|152.91|0
1646972100000|2022-03-11 04:15:00|156.78|153.28|157.76|154.26|158.19|154.69|156.69|153.19|0
1646972400000|2022-03-11 04:20:00|157.81|154.31|158.56|155.06|158.65|155.15|157.81|154.31|0
1646972700000|2022-03-11 04:25:00|158.37|154.87|157.9|154.4|158.37|154.87|157.71|154.21|0
1646973000000|2022-03-11 04:30:00|157.99|154.49|157.52|154.02|158.18|154.68|157.52|154.02|0
1646973300000|2022-03-11 04:35:00|157.71|154.21|157.61|154.11|157.9|154.4|157.34|153.84|0
1646973600000|2022-03-11 04:40:00|157.52|154.02|158.17|154.67|158.22|154.72|157.33|153.83|0
1646973900000|2022-03-11 04:45:00|158.08|154.58|157.8|154.3|158.22|154.72|157.61|154.11|0
1646974200000|2022-03-11 04:50:00|157.89|154.39|157.23|153.73|158.36|154.86|157.23|153.73|0
1646974500000|2022-03-11 04:55:00|157.28|153.78|156.95|153.45|157.28|153.78|156.77|153.27|0
1646974800000|2022-03-11 05:00:00|157|153.5|156.67|153.17|157.14|153.64|155.92|152.42|0
1646975100000|2022-03-11 05:05:00|156.58|153.08|156.11|152.61|156.58|153.08|155.83|152.33|0
1646975400000|2022-03-11 05:10:00|156.01|152.51|156.2|152.7|156.2|152.7|155.36|151.86|0
1646975700000|2022-03-11 05:15:00|156.01|152.51|156.01|152.51|156.29|152.79|155.73|152.23|0
1646976000000|2022-03-11 05:20:00|156.05|152.55|155.96|152.46|156.29|152.79|155.54|152.04|0
1646976300000|2022-03-11 05:25:00|156.1|152.6|156.66|153.16|156.84|153.34|156.1|152.6|0
1646976600000|2022-03-11 05:30:00|156.75|153.25|158.1|154.6|158.2|154.7|156.38|152.88|0
1646976900000|2022-03-11 05:35:00|158.15|154.65|160.41|156.91|160.51|157.01|157.68|154.18|0
1646977200000|2022-03-11 05:40:00|160.13|156.63|159.56|156.06|160.51|157.01|159.56|156.06|0
1646977500000|2022-03-11 05:45:00|159.65|156.15|160.5|157|160.69|157.19|159.56|156.06|0
1646977800000|2022-03-11 05:50:00|160.6|157.1|161.88|158.38|162.02|158.52|160.31|156.81|0
1646978100000|2022-03-11 05:55:00|162.16|158.66|162.78|159.28|163.79|160.29|162.16|158.66|0
1646978400000|2022-03-11 06:00:00|162.69|159.19|164.35|161.55|164.79|161.64|161.83|158.33|0
1646978700000|2022-03-11 06:05:00|164.25|161.45|164.83|162.03|165.6|162.8|164.06|161.26|0
1646979000000|2022-03-11 06:10:00|164.73|161.93|165.02|162.22|165.55|162.75|164.54|161.74|0
1646979300000|2022-03-11 06:15:00|165.12|162.32|165.4|162.6|165.98|163.18|164.63|161.83|0
1646979600000|2022-03-11 06:20:00|165.55|162.75|164.72|161.92|165.69|162.89|164.63|161.83|0
1646979900000|2022-03-11 06:25:00|164.77|161.97|165.5|162.7|165.79|162.99|164.72|161.92|0
1646980200000|2022-03-11 06:30:00|165.54|162.74|164.19|161.39|165.59|162.79|164.14|161.34|0
1646980500000|2022-03-11 06:35:00|164.14|161.34|164.67|161.87|164.81|162.01|163.56|160.76|0
1646980800000|2022-03-11 06:40:00|164.62|161.82|165.73|162.93|166.07|163.27|164.62|161.82|0
1646981100000|2022-03-11 06:45:00|165.78|162.98|165.87|163.07|166.07|163.27|165.15|162.35|0
1646981400000|2022-03-11 06:50:00|165.92|163.12|165.87|163.07|165.97|163.17|165.58|162.78|0
1646981700000|2022-03-11 06:55:00|165.97|163.17|165.43|162.63|165.97|163.17|165.05|162.25|0
1646982000000|2022-03-11 07:00:00|165.48|162.68|168.64|165.84|168.99|166.19|165.48|162.68|0
1646982300000|2022-03-11 07:05:00|168.79|165.99|170.7|167.9|172.04|169.24|168.79|165.99|0
1646982600000|2022-03-11 07:10:00|170.66|167.86|170.06|167.26|171.74|168.94|169.82|167.02|0
1646982900000|2022-03-11 07:15:00|170.01|167.21|169.53|166.73|171.52|168.72|168.13|165.33|0
1646983200000|2022-03-11 07:20:00|169.48|166.68|167.52|164.72|169.48|166.68|167.43|164.63|0
1646983500000|2022-03-11 07:25:00|167.57|164.77|168.35|165.55|168.55|165.75|167.18|164.38|0
1646983800000|2022-03-11 07:30:00|168.3|165.5|166.6|163.8|168.3|165.5|166.31|163.51|0
1646984100000|2022-03-11 07:35:00|166.45|163.65|165.72|162.92|166.79|163.99|164.85|162.05|0
1646984400000|2022-03-11 07:40:00|165.62|162.82|166.64|163.84|167.18|164.38|165.62|162.82|0
1646984700000|2022-03-11 07:45:00|166.49|163.69|165.62|162.82|168.05|165.25|165.28|162.48|0
1646985000000|2022-03-11 07:50:00|165.76|162.96|165.57|162.77|166.15|163.35|165.33|162.53|0
1646985300000|2022-03-11 07:55:00|165.52|162.72|165.81|163.01|165.81|163.01|163.83|161.03|0
1646985600000|2022-03-11 08:00:00|166.15|163.35|163.4|160.6|166.39|163.59|163.4|160.6|0
1646985900000|2022-03-11 08:05:00|163.29|160.89|163.34|160.94|164.69|162.29|162.05|159.65|0
1646986200000|2022-03-11 08:10:00|163.39|160.99|163.96|161.56|165.17|162.77|163.39|160.99|0
1646986500000|2022-03-11 08:15:00|164.06|161.66|159.62|157.22|164.49|162.09|159.33|156.93|0
1646986800000|2022-03-11 08:20:00|159.67|157.27|161.23|158.83|161.32|158.92|158.91|156.51|0
1646987100000|2022-03-11 08:25:00|161.09|158.69|160.94|158.54|162.52|160.12|160.04|157.64|0
1646987400000|2022-03-11 08:30:00|160.8|158.4|160.18|157.78|162.32|159.92|160.04|157.64|0
1646987700000|2022-03-11 08:35:00|160.42|158.02|163.66|161.26|163.66|161.26|157.38|154.98|0
1646988000000|2022-03-11 08:40:00|163.56|161.16|164.13|161.73|164.62|162.22|162.6|160.2|0
1646988300000|2022-03-11 08:45:00|164.47|162.07|166.74|164.34|166.74|164.34|164.47|162.07|0
1646988600000|2022-03-11 08:50:00|166.79|164.39|163.84|161.44|166.88|164.48|163.79|161.39|0
1646988900000|2022-03-11 08:55:00|163.98|161.58|164.32|161.92|165.48|163.08|163.74|161.34|0
1646989200000|2022-03-11 09:00:00|164.27|161.87|165.47|163.07|165.96|163.56|164.17|161.77|0
1646989500000|2022-03-11 09:05:00|165.52|163.12|166.83|164.43|168.09|165.69|165.38|162.98|0
1646989800000|2022-03-11 09:10:00|166.92|164.52|168.92|166.52|169.07|166.67|166.83|164.43|0
1646990100000|2022-03-11 09:15:00|168.77|166.37|168.48|166.08|169.26|166.86|167.94|165.54|0
1646990400000|2022-03-11 09:20:00|168.52|166.12|169.4|167|171.42|169.02|168.48|166.08|0
1646990700000|2022-03-11 09:25:00|169.36|166.96|168.47|166.07|170.24|167.84|168.42|166.02|0
1646991000000|2022-03-11 09:30:00|168.57|166.17|168.37|165.97|169.16|166.76|167.3|164.9|0
1646991300000|2022-03-11 09:35:00|168.57|166.17|167.69|165.29|168.76|166.36|167.3|164.9|0
1646991600000|2022-03-11 09:40:00|167.73|165.33|167.88|165.48|167.88|165.48|166.71|164.31|0
1646991900000|2022-03-11 09:45:00|167.98|165.58|168.75|166.35|168.95|166.55|167.78|165.38|0
1646992200000|2022-03-11 09:50:00|168.85|166.45|169.63|167.23|170.23|167.83|168.26|165.86|0
1646992500000|2022-03-11 09:55:00|169.54|167.14|169.14|166.74|169.63|167.23|169.04|166.64|0
1646992800000|2022-03-11 10:00:00|169.24|166.84|173.2|170.8|173.2|170.8|169.24|166.84|0
1646993100000|2022-03-11 10:05:00|173.3|170.9|172|169.6|173.79|171.39|171.7|169.3|0
1646993400000|2022-03-11 10:10:00|171.9|169.5|170.81|168.41|171.95|169.55|170.76|168.36|0
1646993700000|2022-03-11 10:15:00|170.86|168.46|171|168.6|171.8|169.4|170.61|168.21|0
1646994000000|2022-03-11 10:20:00|170.95|168.55|171.5|169.1|171.5|169.1|170.61|168.21|0
1646994300000|2022-03-11 10:25:00|171.4|169|172.93|170.53|173.38|170.98|171.4|169|0
1646994600000|2022-03-11 10:30:00|172.88|170.48|172.13|169.73|173.08|170.68|171.89|169.49|0
1646994900000|2022-03-11 10:35:00|172.09|169.69|170.9|168.5|172.29|169.89|170.65|168.25|0
1646995200000|2022-03-11 10:40:00|170.84|168.44|169.32|166.92|170.9|168.5|169.32|166.92|0
1646995500000|2022-03-11 10:45:00|169.56|167.16|170.79|168.39|170.79|168.39|169.41|167.01|0
1646995800000|2022-03-11 10:50:00|170.84|168.44|169.12|166.72|170.89|168.49|168.92|166.52|0
1646996100000|2022-03-11 10:55:00|169.21|166.81|170.99|168.59|171.88|169.48|168.87|166.47|0
1646996400000|2022-03-11 11:00:00|170.84|168.44|171.03|168.63|171.38|168.98|170.29|167.89|0
1646996700000|2022-03-11 11:05:00|171.08|168.68|170.83|168.43|171.62|169.22|169.9|167.5|0
1646997000000|2022-03-11 11:10:00|170.88|168.48|169.99|167.59|171.28|168.88|169.65|167.25|0
1646997300000|2022-03-11 11:15:00|169.89|167.49|169.54|167.14|170.68|168.28|169.4|167|0
1646997600000|2022-03-11 11:20:00|169.6|167.2|183.27|180.87|184.15|181.75|168.46|166.06|0
1646997900000|2022-03-11 11:25:00|182.3|179.9|189.09|186.69|195|192.6|182.09|179.69|0
1646998200000|2022-03-11 11:30:00|187.73|185.33|188.62|186.22|189.94|187.54|184.39|181.99|0
1646998500000|2022-03-11 11:35:00|189.25|186.85|185.79|183.39|189.41|187.01|184.59|182.19|0
1646998800000|2022-03-11 11:40:00|185.74|183.34|187.83|185.43|190.46|188.06|185.63|183.23|0
1646999100000|2022-03-11 11:45:00|187.77|185.37|188.12|184.28|189.88|187.48|185.94|183.5|0
1646999400000|2022-03-11 11:50:00|187.91|184.07|184.42|180.58|188.12|184.28|182.93|179.09|0
1646999700000|2022-03-11 11:55:00|184.63|180.79|187.91|184.07|188.17|184.33|184.42|180.58|0
1647000000000|2022-03-11 12:00:00|187.8|183.96|187.07|183.23|187.8|183.96|184.78|180.94|0
1647000300000|2022-03-11 12:05:00|187.28|183.44|187.17|183.33|187.59|183.75|185.4|181.56|0
1647000600000|2022-03-11 12:10:00|186.96|183.12|187.69|183.85|188.85|185.01|186.23|182.39|0
1647000900000|2022-03-11 12:15:00|187.27|183.43|186.85|183.01|188.21|184.37|186.44|182.6|0
1647001200000|2022-03-11 12:20:00|186.59|182.75|188.08|184.24|188.92|185.08|186.59|182.75|0
1647001500000|2022-03-11 12:25:00|188.13|184.29|184.39|180.55|188.13|184.29|184.36|180.52|0
1647001800000|2022-03-11 12:30:00|184.55|180.71|186.26|182.42|186.26|182.42|184.55|180.71|0
1647002100000|2022-03-11 12:35:00|186.21|182.37|186.89|183.05|186.89|183.05|185.06|181.22|0
1647002400000|2022-03-11 12:40:00|186.99|183.15|185.84|182|186.99|183.15|185.16|181.32|0
1647002700000|2022-03-11 12:45:00|185.63|181.79|184.66|180.82|185.89|182.05|183.04|179.2|0
1647003000000|2022-03-11 12:50:00|184.55|180.71|181.49|177.65|184.55|180.71|181.49|177.65|0
1647003300000|2022-03-11 12:55:00|181.59|177.75|180.82|176.98|182.01|178.17|179.19|175.35|0
1647003600000|2022-03-11 13:00:00|180.72|176.88|180.36|176.52|181.8|177.96|179.54|175.7|0
1647003900000|2022-03-11 13:05:00|180.46|176.62|181.33|177.49|181.69|177.85|180|176.16|0
1647004200000|2022-03-11 13:10:00|181.38|177.54|178.93|175.09|181.79|177.95|178.06|174.22|0
1647004500000|2022-03-11 13:15:00|178.98|175.14|177.4|173.56|179.74|175.9|177.4|173.56|0
1647004800000|2022-03-11 13:20:00|177.5|173.66|179.02|175.18|179.33|175.49|177.1|173.26|0
1647005100000|2022-03-11 13:25:00|179.13|175.29|180.65|176.81|180.81|176.97|178.92|175.08|0
1647005400000|2022-03-11 13:30:00|180.96|177.12|179.53|175.69|181.58|177.74|179.02|175.18|0
1647005700000|2022-03-11 13:35:00|179.22|175.38|180.14|176.3|180.75|176.91|178.66|174.82|0
1647006000000|2022-03-11 13:40:00|179.63|175.79|177.59|173.75|179.73|175.89|177.49|173.65|0
1647006300000|2022-03-11 13:45:00|177.8|173.96|176.48|172.64|178.76|174.92|176.38|172.54|0
1647006600000|2022-03-11 13:50:00|176.58|172.74|177.79|173.95|178.3|174.46|176.58|172.74|0
1647006900000|2022-03-11 13:55:00|177.89|174.05|173.22|169.38|178.09|174.25|173.22|169.38|0
1647007200000|2022-03-11 14:00:00|173.47|169.63|176.1|172.26|177.01|173.17|173.22|169.38|0
1647007500000|2022-03-11 14:05:00|175.9|172.06|174.74|170.9|176.1|172.26|174.39|170.55|0
1647007800000|2022-03-11 14:10:00|174.79|170.95|174.09|170.25|174.89|171.05|173.49|169.65|0
1647008100000|2022-03-11 14:15:00|174.19|170.35|174.89|171.05|175.29|171.45|174.09|170.25|0
1647008400000|2022-03-11 14:20:00|175.09|171.25|174.88|171.04|175.79|171.95|173.58|169.74|0
1647008700000|2022-03-11 14:25:00|174.68|170.84|172.73|168.89|174.78|170.94|172.73|168.89|0
1647009000000|2022-03-11 14:30:00|173.08|169.24|173.18|169.34|175.08|171.24|172.18|168.34|0
1647009300000|2022-03-11 14:35:00|173.38|169.54|170.89|167.05|174.78|170.94|170.84|167|0
1647009600000|2022-03-11 14:40:00|170.94|167.1|171.34|168.94|172.65|170.03|166.83|162.99|0
1647009900000|2022-03-11 14:45:00|171.28|168.88|172.53|170.13|173.83|171.43|171.28|168.88|0
1647010200000|2022-03-11 14:50:00|171.83|169.43|169.16|166.76|173.93|171.53|168.96|166.56|0
1647010500000|2022-03-11 14:55:00|169.06|166.66|168.47|166.07|169.5|167.1|166.51|164.11|0
1647010800000|2022-03-11 15:00:00|167.14|164.74|162.4|160|167.92|165.52|161.68|159.28|0
1647011100000|2022-03-11 15:05:00|162.54|160.14|160.15|157.75|164.56|162.16|159.87|157.47|0
1647011400000|2022-03-11 15:10:00|160.53|158.13|162.73|160.33|164.37|161.97|160.53|158.13|0
1647011700000|2022-03-11 15:15:00|162.78|160.38|162.25|159.85|163.69|161.29|161.2|158.8|0
1647012000000|2022-03-11 15:20:00|162.34|159.94|161.58|159.18|162.54|160.14|159.86|157.46|0
1647012300000|2022-03-11 15:25:00|161.86|159.46|163.01|160.61|165.23|162.83|161.67|159.27|0
1647012600000|2022-03-11 15:30:00|162.92|160.52|160.43|158.03|163.59|161.19|160.14|157.74|0
1647012900000|2022-03-11 15:35:00|160.47|158.07|163.34|160.94|163.68|161.28|160.43|158.03|0
1647013200000|2022-03-11 15:40:00|163.39|160.99|163.77|161.37|166.3|163.9|163.05|160.65|0
1647013500000|2022-03-11 15:45:00|163.82|161.42|163.46|161.06|164.93|162.53|163|160.6|0
1647013800000|2022-03-11 15:50:00|163.75|161.35|165.2|162.8|166.67|164.27|163.65|161.25|0
1647014100000|2022-03-11 15:55:00|165.3|162.9|167.05|164.65|167.35|164.95|164.52|162.12|0
1647014400000|2022-03-11 16:00:00|167.15|164.75|164.52|162.12|167.15|164.75|164.42|162.02|0
1647014700000|2022-03-11 16:05:00|164.66|162.26|162.39|159.99|164.91|162.51|161.67|159.27|0
1647015000000|2022-03-11 16:10:00|162.59|160.19|160.43|158.03|163.07|160.67|160|157.6|0
1647015300000|2022-03-11 16:15:00|160.67|158.27|162|159.6|162.34|159.94|160|157.6|0
1647015600000|2022-03-11 16:20:00|162.1|159.7|162.1|159.7|163.64|161.24|161.24|158.84|0
1647015900000|2022-03-11 16:25:00|162|159.6|160.28|157.88|162.1|159.7|159.8|157.4|0
1647016200000|2022-03-11 16:30:00|160.09|157.69|156.35|153.95|160.32|157.92|156.31|153.91|0
1647016500000|2022-03-11 16:35:00|156.49|154.09|156.28|153.88|157.29|154.89|154.69|152.29|0
1647016800000|2022-03-11 16:40:00|156.09|153.69|155.62|153.22|156.42|154.02|152.63|150.23|0
1647017100000|2022-03-11 16:45:00|155.52|153.12|155.9|153.5|157.03|154.63|154.4|152|0
1647017400000|2022-03-11 16:50:00|155.62|153.22|154.77|152.37|155.9|153.5|153.56|151.16|0
1647017700000|2022-03-11 16:55:00|155.52|153.12|154.63|152.23|155.71|153.31|153.65|151.25|0
1647018000000|2022-03-11 17:00:00|154.67|152.27|154.49|152.09|154.77|152.37|151.79|149.39|0
1647018300000|2022-03-11 17:05:00|154.67|152.27|151.79|149.39|155.7|153.3|151.6|149.2|0
1647018600000|2022-03-11 17:10:00|151.92|149.52|152.53|150.13|154.11|151.71|151.92|149.52|0
1647018900000|2022-03-11 17:15:00|152.71|150.31|155.7|153.3|155.7|153.3|152.43|150.03|0
1647019200000|2022-03-11 17:20:00|155.79|153.39|154.1|151.7|156.36|153.96|153.73|151.33|0
1647019500000|2022-03-11 17:25:00|154.15|151.75|151.27|148.87|154.2|151.8|151.22|148.82|0
1647019800000|2022-03-11 17:30:00|151.36|148.96|152.05|149.65|152.61|150.21|151.13|148.73|0
1647020100000|2022-03-11 17:35:00|151.78|149.38|150.02|147.62|151.87|149.47|149.75|147.35|0
1647020400000|2022-03-11 17:40:00|150.12|147.72|152.33|149.93|152.33|149.93|149.93|147.53|0
1647020700000|2022-03-11 17:45:00|152.28|149.88|151.72|149.32|153.07|150.67|151.72|149.32|0
1647021000000|2022-03-11 17:50:00|151.77|149.37|152.83|150.43|153.06|150.66|151.77|149.37|0
1647021300000|2022-03-11 17:55:00|152.79|150.39|153.34|150.94|154.46|152.06|152.74|150.34|0
1647021600000|2022-03-11 18:00:00|153.43|151.03|154.74|152.34|155.07|152.67|152.41|150.01|0
1647021900000|2022-03-11 18:05:00|154.65|152.25|153.99|151.59|156.15|153.75|153.71|151.31|0
1647022200000|2022-03-11 18:10:00|154.08|151.68|153.52|151.12|154.64|152.24|153.24|150.84|0
1647022500000|2022-03-11 18:15:00|153.61|151.21|155.86|153.46|155.86|153.46|153.61|151.21|0
1647022800000|2022-03-11 18:20:00|155.95|153.55|157.27|154.87|157.37|154.97|155.67|153.27|0
1647023100000|2022-03-11 18:25:00|157.22|154.82|157.08|154.68|157.84|155.44|156.61|154.21|0
1647023400000|2022-03-11 18:30:00|156.98|154.58|156.51|154.11|157.55|155.15|156.13|153.73|0
1647023700000|2022-03-11 18:35:00|156.42|154.02|155.47|153.07|157.46|155.06|155.47|153.07|0
1647024000000|2022-03-11 18:40:00|155.66|153.26|156.88|154.48|156.88|154.48|155.47|153.07|0
1647024300000|2022-03-11 18:45:00|156.79|154.39|158.3|155.9|158.3|155.9|156.79|154.39|0
1647024600000|2022-03-11 18:50:00|158.49|156.09|153.6|151.2|158.87|156.47|153.6|151.2|0
1647024900000|2022-03-11 18:55:00|153.5|151.1|152.2|149.8|154.62|152.22|152.11|149.71|0
1647025200000|2022-03-11 19:00:00|151.37|148.97|153.22|150.82|153.31|150.91|151|148.6|0
1647025500000|2022-03-11 19:05:00|153.41|151.01|152.47|150.07|153.78|151.38|152.47|150.07|0
1647025800000|2022-03-11 19:10:00|152.75|150.35|152.66|150.26|153.4|151|151.73|149.33|0
1647026100000|2022-03-11 19:15:00|153.03|150.63|151.64|149.24|154.15|151.75|151.64|149.24|0
1647026400000|2022-03-11 19:20:00|151.36|148.96|152.75|150.35|153.02|150.62|151.27|148.87|0
1647026700000|2022-03-11 19:25:00|152.84|150.44|155.92|153.52|156.2|153.8|152.28|149.88|0
1647027000000|2022-03-11 19:30:00|155.73|153.33|154.37|151.97|156.11|153.71|154.18|151.78|0
1647027300000|2022-03-11 19:35:00|154.32|151.92|154.32|151.92|154.88|152.48|153.25|150.85|0
1647027600000|2022-03-11 19:40:00|154.23|151.83|151.63|149.23|154.42|152.02|151.44|149.04|0
1647027900000|2022-03-11 19:45:00|151.53|149.13|152.09|149.69|152.18|149.78|150.47|148.07|0
1647028200000|2022-03-11 19:50:00|151.95|149.55|149.78|147.38|151.95|149.55|148.32|145.92|0
1647028500000|2022-03-11 19:55:00|149.87|147.47|149.62|147.22|150.44|148.04|147.33|144.93|0
1647028800000|2022-03-11 20:00:00|149.71|147.31|148.88|146.48|150.07|147.67|148.43|146.03|0
1647029100000|2022-03-11 20:05:00|148.97|146.57|147.7|145.3|149.8|147.4|147.24|144.84|0
1647029400000|2022-03-11 20:10:00|147.79|145.39|147.24|144.84|148.79|146.39|146.79|144.39|0
1647029700000|2022-03-11 20:15:00|147.06|144.66|148.42|146.02|148.78|146.38|146.97|144.57|0
1647030000000|2022-03-11 20:20:00|148.15|145.75|147.37|144.97|148.97|146.57|147.37|144.97|0
1647030300000|2022-03-11 20:25:00|146.96|144.56|145.7|143.3|147.96|145.56|145.7|143.3|0
1647030600000|2022-03-11 20:30:00|145.07|142.67|145.06|142.66|148.47|146.07|144.62|142.22|0
1647030900000|2022-03-11 20:35:00|145.05|142.65|145.68|143.28|147.21|144.81|145.05|142.65|0
1647031200000|2022-03-11 20:40:00|145.5|143.1|144.96|142.56|146.62|144.22|144.38|141.98|0
1647031500000|2022-03-11 20:45:00|145.54|143.14|143.89|141.49|145.54|143.14|143.62|141.22|0
1647031800000|2022-03-11 20:50:00|143.4|141|143.45|141.05|146.48|144.08|139.94|137.54|0
1647032100000|2022-03-11 20:55:00|144.34|141.94|142.39|139.99|145.45|143.05|140.73|138.33|0
1647032400000|2022-03-11 21:00:00|142.08|139.68|143.45|141.05|143.72|141.32|141.87|139.47|0
1647032700000|2022-03-11 21:05:00|143.54|141.14|143.36|140.96|143.71|141.31|143.01|140.61|0
1647033000000|2022-03-11 21:10:00|143.22|140.82|143.36|140.96|143.53|141.13|143|140.6|0
1647244800000|2022-03-14 08:00:00|147.11|144.71|147.2|144.8|149.02|146.62|147.06|144.66|0
1647245100000|2022-03-14 08:05:00|147.65|145.25|153.39|150.99|153.67|151.27|147.02|144.62|0
1647245400000|2022-03-14 08:10:00|153.21|150.81|152.23|149.83|154.69|152.29|151.86|149.46|0
1647245700000|2022-03-14 08:15:00|152.05|149.65|150.25|147.85|152.23|149.83|150.21|147.81|0
1647246000000|2022-03-14 08:20:00|150.39|147.99|151.26|148.86|151.95|149.55|150.03|147.63|0
1647246300000|2022-03-14 08:25:00|151.22|148.82|148.47|146.07|151.35|148.95|148.02|145.62|0
1647246600000|2022-03-14 08:30:00|148.38|145.98|148.02|145.62|148.38|145.98|146.84|144.44|0
1647246900000|2022-03-14 08:35:00|148.06|145.66|150|147.6|151.46|149.06|147.84|145.44|0
1647247200000|2022-03-14 08:40:00|150.14|147.74|150.32|147.92|150.91|148.51|149.64|147.24|0
1647247500000|2022-03-14 08:45:00|150.18|147.78|152.28|149.88|152.28|149.88|150.18|147.78|0
1647247800000|2022-03-14 08:50:00|152.42|150.02|150.54|148.14|153.62|151.22|149.68|147.28|0
1647248100000|2022-03-14 08:55:00|150.45|148.05|151.68|149.28|152.41|150.01|150.13|147.73|0
1647248400000|2022-03-14 09:00:00|151.77|149.37|154.16|151.76|154.35|151.95|151.45|149.05|0
1647248700000|2022-03-14 09:05:00|154.3|151.9|154.4|152|154.53|152.13|153.42|151.02|0
1647249000000|2022-03-14 09:10:00|154.53|152.13|154.02|151.62|156.02|153.62|153.7|151.3|0
1647249300000|2022-03-14 09:15:00|154.12|151.72|153.93|151.53|154.53|152.13|153.01|150.61|0
1647249600000|2022-03-14 09:20:00|154.02|151.62|152.63|150.23|155.32|152.92|152.63|150.23|0
1647249900000|2022-03-14 09:25:00|152.68|150.28|151.67|149.27|153.23|150.83|150.71|148.31|0
1647250200000|2022-03-14 09:30:00|151.71|149.31|152.67|150.27|153.23|150.83|151.26|148.86|0
1647250500000|2022-03-14 09:35:00|152.91|150.51|154.7|152.3|154.8|152.4|151.75|149.35|0
1647250800000|2022-03-14 09:40:00|155.03|152.63|156.33|153.93|158.12|155.72|154.33|151.93|0
1647251100000|2022-03-14 09:45:00|156.38|153.98|157.74|155.34|158.35|155.95|155.54|153.14|0
1647251400000|2022-03-14 09:50:00|157.83|155.43|159.53|157.13|159.76|157.36|156.99|154.59|0
1647251700000|2022-03-14 09:55:00|159.24|156.84|159.19|156.79|161.24|158.84|158.86|156.46|0
1647252000000|2022-03-14 10:00:00|159.38|156.98|157.47|155.07|159.66|157.26|157.43|155.03|0
1647252300000|2022-03-14 10:05:00|157.71|155.31|155.64|153.24|157.71|155.31|155.5|153.1|0
1647252600000|2022-03-14 10:10:00|155.55|153.15|155.36|152.96|155.69|153.29|153.78|151.38|0
1647252900000|2022-03-14 10:15:00|155.31|152.91|155.45|153.05|156.11|153.71|154.99|152.59|0
1647253200000|2022-03-14 10:20:00|155.4|153|155.08|152.68|155.55|153.15|154.19|151.79|0
1647253500000|2022-03-14 10:25:00|155.12|152.72|155.08|152.68|155.73|153.33|154.24|151.84|0
1647253800000|2022-03-14 10:30:00|155.17|152.77|156.66|154.26|157.27|154.87|155.12|152.72|0
1647254100000|2022-03-14 10:35:00|156.61|154.21|155.07|152.67|156.61|154.21|154.79|152.39|0
1647254400000|2022-03-14 10:40:00|155.02|152.62|153.3|150.9|155.02|152.62|152.89|150.49|0
1647254700000|2022-03-14 10:45:00|153.4|151|153.58|151.18|154.37|151.97|153.12|150.72|0
1647255000000|2022-03-14 10:50:00|153.62|151.22|155.56|153.16|155.56|153.16|152.44|150.04|0
1647255300000|2022-03-14 10:55:00|155.46|153.06|156.33|153.93|156.33|153.93|154.56|152.16|0
1647255600000|2022-03-14 11:00:00|156.19|153.79|153.39|150.99|156.28|153.88|153.39|150.99|0
1647255900000|2022-03-14 11:05:00|153.44|151.04|151.96|149.56|154.13|151.73|151.78|149.38|0
1647256200000|2022-03-14 11:10:00|151.87|149.47|152.97|150.57|153.48|151.08|151.69|149.29|0
1647256500000|2022-03-14 11:15:00|153.02|150.62|153.62|151.22|153.76|151.36|152.24|149.84|0
1647256800000|2022-03-14 11:20:00|153.57|151.17|153.11|150.71|154.13|151.73|152.79|150.39|0
1647257100000|2022-03-14 11:25:00|153.15|150.75|148.49|146.09|153.25|150.85|147.49|145.09|0
1647257400000|2022-03-14 11:30:00|148.67|146.27|147.49|145.09|149.35|146.95|147.4|145|0
1647257700000|2022-03-14 11:35:00|147.58|145.18|147.67|145.27|149.57|147.17|147.31|144.91|0
1647258000000|2022-03-14 11:40:00|147.8|145.4|146.99|144.59|149.07|146.67|146.94|144.54|0
1647258300000|2022-03-14 11:45:00|146.94|144.54|146.09|143.69|147.39|144.99|143.95|141.55|0
1647258600000|2022-03-14 11:50:00|145.82|143.42|144.91|142.51|146.36|143.96|141.6|139.2|0
1647258900000|2022-03-14 11:55:00|144.77|142.37|144.68|142.28|146.52|144.12|144.24|141.84|0
1647259200000|2022-03-14 12:00:00|144.55|142.15|146.69|144.29|146.96|144.56|143.66|141.26|0
1647259500000|2022-03-14 12:05:00|146.74|144.34|147.14|144.74|147.77|145.37|146.33|143.93|0
1647259800000|2022-03-14 12:10:00|147.05|144.65|146.73|144.33|147.14|144.74|146.06|143.66|0
1647260100000|2022-03-14 12:15:00|146.64|144.24|145.43|143.03|147.95|145.55|145.25|142.85|0
1647260400000|2022-03-14 12:20:00|145.39|142.99|144.45|142.05|145.7|143.3|144.18|141.78|0
1647260700000|2022-03-14 12:25:00|144.54|142.14|145.11|142.71|145.7|143.3|144.54|142.14|0
1647261000000|2022-03-14 12:30:00|145.34|142.94|146.5|144.1|146.63|144.23|144.89|142.49|0
1647261300000|2022-03-14 12:35:00|146.59|144.19|146.14|143.74|146.59|144.19|144.84|142.44|0
1647261600000|2022-03-14 12:40:00|146.23|143.83|147.3|144.9|147.58|145.18|146.14|143.74|0
1647261900000|2022-03-14 12:45:00|147.26|144.86|145.87|143.47|147.85|145.45|145.87|143.47|0
1647262200000|2022-03-14 12:50:00|145.91|143.51|146.04|143.64|147.93|145.53|144.66|142.26|0
1647262500000|2022-03-14 12:55:00|146.13|143.73|149.74|147.34|150.15|147.75|145.19|142.79|0
1647262800000|2022-03-14 13:00:00|149.7|147.3|148.88|146.48|149.7|147.3|148.88|146.48|0
1647263100000|2022-03-14 13:05:00|147.66|145.26|147.74|145.34|147.88|145.48|147.02|144.62|0
1647263400000|2022-03-14 13:10:00|147.83|145.43|148.24|145.84|149.28|146.88|147.11|144.71|0
1647263700000|2022-03-14 13:15:00|148.15|145.75|148.06|145.66|149.15|146.75|147.42|145.02|0
1647264000000|2022-03-14 13:20:00|148.15|145.75|146.43|144.03|148.51|146.11|146.43|144.03|0
1647264300000|2022-03-14 13:25:00|146.47|144.07|145|142.6|146.52|144.12|145|142.6|0
1647264600000|2022-03-14 13:30:00|144.73|142.33|142.99|140.59|148.69|146.29|142.99|140.59|0
1647264900000|2022-03-14 13:35:00|142.95|140.55|141.14|138.74|144.28|141.88|139.53|137.13|0
1647265200000|2022-03-14 13:40:00|140.84|138.44|146.51|144.11|146.96|144.56|138.66|136.26|0
1647265500000|2022-03-14 13:45:00|146.74|144.34|145.7|143.3|147.86|145.46|144.72|142.32|0
1647265800000|2022-03-14 13:50:00|145.61|143.21|145.79|143.39|147.5|145.1|145.43|143.03|0
1647266100000|2022-03-14 13:55:00|145.97|143.57|146.24|143.84|147.86|145.46|144.01|141.61|0
1647266400000|2022-03-14 14:00:00|145.88|144.28|145.12|143.52|148.45|146.85|143.52|141.92|0
1647266700000|2022-03-14 14:05:00|144.85|143.25|149.54|147.94|149.63|148.03|144.4|142.8|0
1647267000000|2022-03-14 14:10:00|149.63|148.03|152.24|150.64|152.85|151.25|149.09|147.49|0
1647267300000|2022-03-14 14:15:00|151.92|150.32|149.26|147.66|154.52|152.92|149.26|147.66|0
1647267600000|2022-03-14 14:20:00|149.45|147.85|151.01|149.41|151.14|149.54|148.99|147.39|0
1647267900000|2022-03-14 14:25:00|151.28|149.68|149.81|148.21|152.39|150.79|149.72|148.12|0
1647268200000|2022-03-14 14:30:00|149.9|148.3|148.71|147.11|149.99|148.39|147.35|145.75|0
1647268500000|2022-03-14 14:35:00|148.98|147.38|150.22|148.62|151.64|150.04|148.89|147.29|0
1647268800000|2022-03-14 14:40:00|150.81|149.21|150.08|148.48|152.01|150.41|149.71|148.11|0
1647269100000|2022-03-14 14:45:00|149.8|148.2|150.9|149.3|152.05|150.45|149.44|147.84|0
1647269400000|2022-03-14 14:50:00|151.09|149.49|154.1|152.5|154.99|153.39|150.12|148.52|0
1647269700000|2022-03-14 14:55:00|154.38|152.78|155.55|153.95|155.55|153.95|153.12|151.52|0
1647270000000|2022-03-14 15:00:00|156.11|154.51|154.42|152.82|156.11|154.51|153.58|151.98|0
1647270300000|2022-03-14 15:05:00|154.7|153.1|152.83|151.23|155.36|153.76|152.65|151.05|0
1647270600000|2022-03-14 15:10:00|153.02|151.42|151.31|149.71|153.39|151.79|150.8|149.2|0
1647270900000|2022-03-14 15:15:00|151.22|149.62|151.49|149.89|152.37|150.77|151.13|149.53|0
1647271200000|2022-03-14 15:20:00|151.4|149.8|149.11|147.51|151.4|149.8|148.74|147.14|0
1647271500000|2022-03-14 15:25:00|149.02|147.42|148.1|146.5|149.47|147.87|147.56|145.96|0
1647271800000|2022-03-14 15:30:00|148.28|146.68|148.01|146.41|148.65|147.05|147.19|145.59|0
1647272100000|2022-03-14 15:35:00|148.28|146.68|145.93|144.33|148.28|146.68|145.39|143.79|0
1647272400000|2022-03-14 15:40:00|145.84|144.24|142.71|141.11|146.02|144.42|141.73|140.13|0
1647272700000|2022-03-14 15:45:00|142.62|141.02|140.41|138.81|142.84|141.24|140.32|138.72|0
1647273000000|2022-03-14 15:50:00|140.45|138.85|141.34|139.74|142.6|141|136.87|135.27|0
1647273300000|2022-03-14 15:55:00|141.25|139.65|142.28|140.68|142.45|140.85|139.93|138.33|0
1647273600000|2022-03-14 16:00:00|142.01|140.41|139.11|137.51|142.01|140.41|139.03|137.43|0
1647273900000|2022-03-14 16:05:00|139.07|137.47|138.24|136.64|140.51|138.91|137.72|136.12|0
1647274200000|2022-03-14 16:10:00|137.9|136.3|137.2|135.6|138.94|137.34|136.51|134.91|0
1647274500000|2022-03-14 16:15:00|137.03|135.43|139.46|137.86|139.72|138.12|137.03|135.43|0
1647274800000|2022-03-14 16:20:00|139.54|137.94|139.54|137.94|139.98|138.38|137.8|136.2|0
1647275100000|2022-03-14 16:25:00|139.41|137.81|139.8|138.2|139.98|138.38|138.5|136.9|0
1647275400000|2022-03-14 16:30:00|139.45|137.85|139.19|137.59|140.85|139.25|138.75|137.15|0
1647275700000|2022-03-14 16:35:00|139.28|137.68|139.45|137.85|140.5|138.9|137.62|136.02|0
1647276000000|2022-03-14 16:40:00|139.19|137.59|138.75|137.15|140.85|139.25|138.31|136.71|0
1647276300000|2022-03-14 16:45:00|138.57|136.97|136.67|135.07|138.57|136.97|135.9|134.3|0
1647276600000|2022-03-14 16:50:00|136.93|135.33|133.42|131.82|137.31|135.71|133.42|131.82|0
1647276900000|2022-03-14 16:55:00|133.33|131.73|132.99|131.39|135.08|133.48|132.99|131.39|0
1647277200000|2022-03-14 17:00:00|133.25|131.65|131.73|130.13|133.67|132.07|131.64|130.04|0
1647277500000|2022-03-14 17:05:00|131.81|130.21|131.56|129.96|133.58|131.98|131.47|129.87|0
1647277800000|2022-03-14 17:10:00|131.81|130.21|134.19|132.59|134.36|132.76|127.84|126.24|0
1647278100000|2022-03-14 17:15:00|134.28|132.68|135.21|133.61|135.34|133.74|133.68|132.08|0
1647278400000|2022-03-14 17:20:00|134.87|133.27|135.04|133.44|135.38|133.78|133.34|131.74|0
1647278700000|2022-03-14 17:25:00|135.25|133.65|133.17|131.57|135.29|133.69|132.83|131.23|0
1647279000000|2022-03-14 17:30:00|133.85|132.25|131.99|130.39|133.85|132.25|130.24|128.64|0
1647279300000|2022-03-14 17:35:00|131.91|130.31|129.82|128.22|131.91|130.31|129.32|127.72|0
1647279600000|2022-03-14 17:40:00|130.15|128.55|130.32|128.72|131.15|129.55|129.07|127.47|0
1647279900000|2022-03-14 17:45:00|130.36|128.76|129.24|127.64|131.73|130.13|128.9|127.3|0
1647280200000|2022-03-14 17:50:00|129.65|128.05|131.98|130.38|132.91|131.31|129.65|128.05|0
1647280500000|2022-03-14 17:55:00|131.73|130.13|130.73|129.13|133.41|131.81|130.56|128.96|0
1647280800000|2022-03-14 18:00:00|130.56|128.96|130.39|128.79|130.89|129.29|129.89|128.29|0
1647281100000|2022-03-14 18:05:00|130.31|128.71|131.56|129.96|132.39|130.79|130.31|128.71|0
1647281400000|2022-03-14 18:10:00|131.64|130.04|131.43|129.83|132.14|130.54|130.47|128.87|0
1647281700000|2022-03-14 18:15:00|131.39|129.79|129.68|128.08|131.47|129.87|129.39|127.79|0
1647282000000|2022-03-14 18:20:00|129.97|128.37|128.6|127|130.3|128.7|127.98|126.38|0
1647282300000|2022-03-14 18:25:00|128.72|127.12|127.98|126.38|129.38|127.78|127.82|126.22|0
1647282600000|2022-03-14 18:30:00|128.06|126.46|130.13|128.53|130.13|128.53|127.77|126.17|0
1647282900000|2022-03-14 18:35:00|130.04|128.44|130.87|129.27|131.88|130.28|130.04|128.44|0
1647283200000|2022-03-14 18:40:00|131.12|129.52|129.96|128.36|131.25|129.65|129.29|127.69|0
1647283500000|2022-03-14 18:45:00|130.08|128.48|129.04|127.44|130.12|128.52|128.8|127.2|0
1647283800000|2022-03-14 18:50:00|129.13|127.53|131.58|129.98|131.58|129.98|128.47|126.87|0
1647284100000|2022-03-14 18:55:00|131.62|130.02|132.04|130.44|132.58|130.98|130.74|129.14|0
1647284400000|2022-03-14 19:00:00|131.87|130.27|133.72|132.12|134.74|133.14|131.2|129.6|0
1647284700000|2022-03-14 19:05:00|133.3|131.7|131.15|129.55|133.38|131.78|130.53|128.93|0
1647285000000|2022-03-14 19:10:00|131.2|129.6|134.8|133.2|135.06|133.46|130.94|129.34|0
1647285300000|2022-03-14 19:15:00|134.72|133.12|134.04|132.44|136.76|135.16|133.53|131.93|0
1647285600000|2022-03-14 19:20:00|134|132.4|135.56|133.96|135.69|134.09|133.28|131.68|0
1647285900000|2022-03-14 19:25:00|135.31|133.71|133.44|131.84|135.39|133.79|133.19|131.59|0
1647286200000|2022-03-14 19:30:00|133.53|131.93|130.51|128.91|133.53|131.93|129.52|127.92|0
1647286500000|2022-03-14 19:35:00|130.6|129|131.68|130.08|131.93|130.33|129.56|127.96|0
1647286800000|2022-03-14 19:40:00|131.59|129.99|133.06|131.46|133.06|131.46|130.84|129.24|0
1647287100000|2022-03-14 19:45:00|133.86|132.26|132.85|131.25|135.04|133.44|131.84|130.24|0
1647287400000|2022-03-14 19:50:00|131.67|130.07|131.17|129.57|132.72|131.12|130.26|128.66|0
1647287700000|2022-03-14 19:55:00|131.84|130.24|131.56|129.96|133.69|132.09|131.4|129.8|0
1647288000000|2022-03-14 20:00:00|132.23|130.63|133.66|132.06|134.68|133.08|131.81|130.21|0
1647288300000|2022-03-14 20:05:00|133.58|131.98|135.44|133.84|135.44|133.84|133.58|131.98|0
1647288600000|2022-03-14 20:10:00|135.36|133.76|134.76|133.16|135.7|134.1|134.76|133.16|0
1647288900000|2022-03-14 20:15:00|134.96|132.96|135|133|135.25|133.25|134.62|132.62|0
1647289200000|2022-03-14 20:20:00|134.96|132.96|134.57|132.57|135.13|133.13|134.53|132.53|0
1647289500000|2022-03-14 20:25:00|134.62|132.62|134.19|132.19|134.74|132.74|134.15|132.15|0
1647289800000|2022-03-14 20:30:00|134.1|132.1|134.36|132.36|134.7|132.7|134.02|132.02|0
1647290100000|2022-03-14 20:35:00|134.27|132.27|134.35|132.35|134.44|132.44|134.1|132.1|0
1647290400000|2022-03-14 20:40:00|134.31|132.31|134.18|132.18|134.78|132.78|133.93|131.93|0
1647290700000|2022-03-14 20:45:00|134.05|132.05|133.84|131.84|134.52|132.52|133.84|131.84|0
1647291000000|2022-03-14 20:50:00|133.93|131.93|134.01|132.01|134.09|132.09|133.76|131.76|0
1647291300000|2022-03-14 20:55:00|133.97|131.97|134.56|132.56|134.81|132.81|133.88|131.88|0
1647291600000|2022-03-14 21:00:00|134.52|132.52|134.56|132.56|134.56|132.56|134.34|132.34|0
1647291900000|2022-03-14 21:05:00|134.52|132.52|134.57|132.57|134.58|132.58|134.45|132.45|0
1647292200000|2022-03-14 21:10:00|134.45|132.45|134.44|132.44|134.45|132.45|134.44|132.44|0
1647292500000|2022-03-14 21:15:00|134.43|132.43|134.36|132.36|134.43|132.43|134.36|132.36|0
1647292800000|2022-03-14 21:20:00|134.2|132.2|133.99|131.99|134.23|132.23|133.65|131.65|0
1647293100000|2022-03-14 21:25:00|133.94|131.94|133.78|131.78|133.95|131.95|133.72|131.72|0
1647293400000|2022-03-14 21:30:00|133.86|131.86|133.89|131.89|134|132|133.85|131.85|0
1647293700000|2022-03-14 21:35:00|133.8|131.8|133.86|131.86|133.9|131.9|133.8|131.8|0
1647294000000|2022-03-14 21:40:00|133.82|131.82|134.02|132.02|134.18|132.18|133.82|131.82|0
1647294300000|2022-03-14 21:45:00|134.03|132.03|134.1|132.1|134.12|132.12|134.03|132.03|0
1647294600000|2022-03-14 21:50:00|134.09|132.09|135.04|133.04|135.13|133.13|134.07|132.07|0
1647294900000|2022-03-14 21:55:00|135.03|133.03|135.35|133.35|135.43|133.43|135.03|133.03|0
1647295200000|2022-03-14 22:00:00|134.44|132.44|134.91|132.91|135.29|133.29|134.44|132.44|0
1647295500000|2022-03-14 22:05:00|135|133|134.27|132.27|135|133|134.15|132.15|0
1647295800000|2022-03-14 22:10:00|134.4|132.4|134.65|132.65|135.08|133.08|134.4|132.4|0
1647296100000|2022-03-14 22:15:00|134.69|132.69|134.39|132.39|134.78|132.78|134.31|132.31|0
1647296400000|2022-03-14 22:20:00|134.44|132.44|134.48|132.48|134.56|132.56|134.31|132.31|0
1647296700000|2022-03-14 22:25:00|134.43|132.43|133.63|131.63|134.56|132.56|133.38|131.38|0
1647297000000|2022-03-14 22:30:00|133.67|131.67|135.36|133.36|135.92|133.92|133.29|131.29|0
1647297300000|2022-03-14 22:35:00|135.32|133.32|136.94|134.94|137.2|135.2|135.32|133.32|0
1647297600000|2022-03-14 22:40:00|136.99|134.99|136.38|134.38|137.12|135.12|136.21|134.21|0
1647297900000|2022-03-14 22:45:00|136.43|134.43|136.68|134.68|137.37|135.37|136.34|134.34|0
1647298200000|2022-03-14 22:50:00|136.64|134.64|136.34|134.34|136.81|134.81|136.25|134.25|0
1647298500000|2022-03-14 22:55:00|136.29|134.29|136.25|134.25|136.68|134.68|136.16|134.16|0
1647298800000|2022-03-14 23:00:00|136.34|134.34|135.31|133.31|136.59|134.59|135.14|133.14|0
1647299100000|2022-03-14 23:05:00|135.22|133.22|135.56|133.56|135.9|133.9|135.14|133.14|0
1647299400000|2022-03-14 23:10:00|135.48|133.48|135.56|133.56|135.56|133.56|134.63|132.63|0
1647299700000|2022-03-14 23:15:00|135.6|133.6|136.07|134.07|136.16|134.16|135.39|133.39|0
1647300000000|2022-03-14 23:20:00|136.24|134.24|135.64|133.64|136.28|134.28|135.64|133.64|0
1647300300000|2022-03-14 23:25:00|135.56|133.56|135.9|133.9|136.24|134.24|135.56|133.56|0
1647300600000|2022-03-14 23:30:00|135.98|133.98|135.68|133.68|136.41|134.41|135.55|133.55|0
1647300900000|2022-03-14 23:35:00|135.72|133.72|136.44|134.44|136.58|134.58|135.72|133.72|0
1647301200000|2022-03-14 23:40:00|136.4|134.4|136.1|134.1|136.62|134.62|135.8|133.8|0
1647301500000|2022-03-14 23:45:00|136.14|134.14|135.42|133.42|136.27|134.27|135.12|133.12|0
1647301800000|2022-03-14 23:50:00|135.29|133.29|135.2|133.2|135.46|133.46|134.95|132.95|0
1647302100000|2022-03-14 23:55:00|135.29|133.29|135.11|133.11|135.5|133.5|134.94|132.94|0
1647302400000|2022-03-15 00:00:00|135.03|133.03|134.56|132.56|135.63|133.63|134.35|132.35|0
1647302700000|2022-03-15 00:05:00|134.86|132.86|135.24|133.24|135.62|133.62|134.77|132.77|0
1647303000000|2022-03-15 00:10:00|135.37|133.37|133.58|131.58|135.49|133.49|133.25|131.25|0
1647303300000|2022-03-15 00:15:00|133.5|131.5|133.16|131.16|133.5|131.5|132.61|130.61|0
1647303600000|2022-03-15 00:20:00|133.08|131.08|133.75|131.75|133.79|131.79|133.08|131.08|0
1647303900000|2022-03-15 00:25:00|133.92|131.92|133.66|131.66|133.92|131.92|133.2|131.2|0
1647304200000|2022-03-15 00:30:00|133.75|131.75|134.93|132.93|134.93|132.93|133.7|131.7|0
1647304500000|2022-03-15 00:35:00|134.97|132.97|134.76|132.76|136.04|134.04|134.67|132.67|0
1647304800000|2022-03-15 00:40:00|134.59|132.59|134.5|132.5|134.67|132.67|134.16|132.16|0
1647305100000|2022-03-15 00:45:00|134.42|132.42|133.82|131.82|135.61|133.61|133.82|131.82|0
1647305400000|2022-03-15 00:50:00|133.91|131.91|133.9|131.9|133.99|131.99|133.65|131.65|0
1647305700000|2022-03-15 00:55:00|133.86|131.86|133.9|131.9|134.67|132.67|133.31|131.31|0
1647306000000|2022-03-15 01:00:00|133.99|131.99|134.24|132.24|134.66|132.66|133.73|131.73|0
1647306300000|2022-03-15 01:05:00|134.15|132.15|133.14|131.14|134.19|132.19|133.14|131.14|0
1647306600000|2022-03-15 01:10:00|133.31|131.31|133.39|131.39|133.68|131.68|133.09|131.09|0
1647306900000|2022-03-15 01:15:00|133.3|131.3|132.54|130.54|133.51|131.51|132.54|130.54|0
1647307200000|2022-03-15 01:20:00|132.63|130.63|134.52|132.52|134.52|132.52|132.46|130.46|0
1647307500000|2022-03-15 01:25:00|134.4|132.4|133.51|131.51|135.59|133.59|133.3|131.3|0
1647307800000|2022-03-15 01:30:00|133.55|131.55|131.62|129.62|133.97|131.97|131.53|129.53|0
1647308100000|2022-03-15 01:35:00|131.7|129.7|131.99|129.99|132.45|130.45|130.62|128.62|0
1647308400000|2022-03-15 01:40:00|131.95|129.95|132.7|130.7|133.16|131.16|131.91|129.91|0
1647308700000|2022-03-15 01:45:00|132.79|130.79|133.04|131.04|133.46|131.46|132.28|130.28|0
1647309000000|2022-03-15 01:50:00|132.87|130.87|131.36|129.36|133.88|131.88|131.02|129.02|0
1647309300000|2022-03-15 01:55:00|131.4|129.4|132.02|130.02|132.61|130.61|130.52|128.52|0
1647309600000|2022-03-15 02:00:00|132.06|130.06|133.11|131.11|133.54|131.54|132.02|130.02|0
1647309900000|2022-03-15 02:05:00|132.86|130.86|133.79|131.79|133.96|131.96|132.86|130.86|0
1647310200000|2022-03-15 02:10:00|133.74|131.74|134.25|132.25|134.72|132.72|133.45|131.45|0
1647310500000|2022-03-15 02:15:00|134.38|132.38|134.5|132.5|135.65|133.65|133.61|131.61|0
1647310800000|2022-03-15 02:20:00|134.58|132.58|134.46|132.46|134.67|132.67|133.61|131.61|0
1647311100000|2022-03-15 02:25:00|134.5|132.5|135.3|133.3|135.3|133.3|133.99|131.99|0
1647311400000|2022-03-15 02:30:00|135.34|133.34|136.24|134.24|136.5|134.5|134.58|132.58|0
1647311700000|2022-03-15 02:35:00|136.07|134.07|137.39|135.39|138.22|136.22|136.07|134.07|0
1647312000000|2022-03-15 02:40:00|137.31|135.31|136.58|134.58|137.57|135.57|136.49|134.49|0
1647312300000|2022-03-15 02:45:00|136.49|134.49|136.58|134.58|137.61|135.61|136.36|134.36|0
1647312600000|2022-03-15 02:50:00|136.66|134.66|136.23|134.23|136.79|134.79|135.89|133.89|0
1647312900000|2022-03-15 02:55:00|136.27|134.27|136.19|134.19|136.49|134.49|135.59|133.59|0
1647313200000|2022-03-15 03:00:00|136.14|134.14|136.66|134.66|137.26|135.26|135.89|133.89|0
1647313500000|2022-03-15 03:05:00|136.61|134.61|135.92|133.92|137.38|135.38|135.46|133.46|0
1647313800000|2022-03-15 03:10:00|135.97|133.97|135.88|133.88|136.14|134.14|135.46|133.46|0
1647314100000|2022-03-15 03:15:00|135.97|133.97|135.71|133.71|136.14|134.14|135.54|133.54|0
1647314400000|2022-03-15 03:20:00|135.62|133.62|136.48|134.48|136.56|134.56|135.54|133.54|0
1647314700000|2022-03-15 03:25:00|136.39|134.39|135.62|133.62|136.48|134.48|135.36|133.36|0
1647315000000|2022-03-15 03:30:00|135.74|133.74|136.13|134.13|136.13|134.13|135.49|133.49|0
1647315300000|2022-03-15 03:35:00|136|134|135.74|133.74|136.3|134.3|135.74|133.74|0
1647315600000|2022-03-15 03:40:00|135.7|133.7|135.14|133.14|135.96|133.96|134.51|132.51|0
1647315900000|2022-03-15 03:45:00|135.1|133.1|134.5|132.5|135.23|133.23|134.42|132.42|0
1647316200000|2022-03-15 03:50:00|134.59|132.59|135.31|133.31|135.35|133.35|134.46|132.46|0
1647316500000|2022-03-15 03:55:00|135.27|133.27|135.35|133.35|135.69|133.69|135.05|133.05|0
1647316800000|2022-03-15 04:00:00|135.43|133.43|135.18|133.18|135.43|133.43|134.79|132.79|0
1647317100000|2022-03-15 04:05:00|135.13|133.13|134.83|132.83|135.18|133.18|134.83|132.83|0
1647317400000|2022-03-15 04:10:00|134.92|132.92|135.04|133.04|135.17|133.17|134.83|132.83|0
1647317700000|2022-03-15 04:15:00|135.09|133.09|135.17|133.17|135.17|133.17|134.96|132.96|0
1647318000000|2022-03-15 04:20:00|135.09|133.09|135.17|133.17|135.17|133.17|134.87|132.87|0
1647318300000|2022-03-15 04:25:00|135.08|133.08|133.4|131.4|135.68|133.68|133.4|131.4|0
1647318600000|2022-03-15 04:30:00|133.31|131.31|134.24|132.24|134.54|132.54|133.31|131.31|0
1647318900000|2022-03-15 04:35:00|134.28|132.28|134.16|132.16|134.37|132.37|133.69|131.69|0
1647319200000|2022-03-15 04:40:00|134.11|132.11|134.41|132.41|134.5|132.5|133.9|131.9|0
1647319500000|2022-03-15 04:45:00|134.49|132.49|134.24|132.24|134.58|132.58|134.07|132.07|0
1647319800000|2022-03-15 04:50:00|134.19|132.19|134.49|132.49|134.58|132.58|134.15|132.15|0
1647320100000|2022-03-15 04:55:00|134.53|132.53|134.4|132.4|134.57|132.57|134.4|132.4|0
1647320400000|2022-03-15 05:00:00|134.57|132.57|133.05|131.05|134.57|132.57|132.96|130.96|0
1647320700000|2022-03-15 05:05:00|133.09|131.09|133.21|131.21|133.85|131.85|132.96|130.96|0
1647321000000|2022-03-15 05:10:00|133.17|131.17|133.13|131.13|133.42|131.42|132.45|130.45|0
1647321300000|2022-03-15 05:15:00|133.04|131.04|132.87|130.87|133.8|131.8|132.74|130.74|0
1647321600000|2022-03-15 05:20:00|132.45|130.45|132.61|130.61|132.7|130.7|131.69|129.69|0
1647321900000|2022-03-15 05:25:00|132.57|130.57|132.53|130.53|132.61|130.61|132.11|130.11|0
1647322200000|2022-03-15 05:30:00|132.57|130.57|133.29|131.29|133.33|131.33|132.19|130.19|0
1647322500000|2022-03-15 05:35:00|133.2|131.2|132.44|130.44|133.58|131.58|132.36|130.36|0
1647322800000|2022-03-15 05:40:00|132.52|130.52|132.52|130.52|133.32|131.32|132.19|130.19|0
1647323100000|2022-03-15 05:45:00|132.35|130.35|132.77|130.77|132.77|130.77|131.85|129.85|0
1647323400000|2022-03-15 05:50:00|132.69|130.69|131.26|129.26|132.77|130.77|131.17|129.17|0
1647323700000|2022-03-15 05:55:00|131.21|129.21|131.84|129.84|132.01|130.01|131.09|129.09|0
1647324000000|2022-03-15 06:00:00|131.67|129.67|130.46|128.46|131.84|129.84|130.25|128.25|0
1647324300000|2022-03-15 06:05:00|130.67|128.67|131.59|129.59|131.67|129.67|130.25|128.25|0
1647324600000|2022-03-15 06:10:00|131.42|129.42|132.17|130.17|132.76|130.76|131.34|129.34|0
1647324900000|2022-03-15 06:15:00|132.13|130.13|131.08|129.08|132.34|130.34|130.91|128.91|0
1647325200000|2022-03-15 06:20:00|131|129|132.08|130.08|132.34|130.34|131|129|0
1647325500000|2022-03-15 06:25:00|132|130|131.58|129.58|132.25|130.25|131.41|129.41|0
1647325800000|2022-03-15 06:30:00|131.53|129.53|131.41|129.41|131.87|129.87|130.82|128.82|0
1647326100000|2022-03-15 06:35:00|131.49|129.49|132.49|130.49|132.78|130.78|131.32|129.32|0
1647326400000|2022-03-15 06:40:00|132.53|130.53|132.57|130.57|132.99|130.99|131.9|129.9|0
1647326700000|2022-03-15 06:45:00|132.53|130.53|131.06|129.06|132.57|130.57|130.98|128.98|0
1647327000000|2022-03-15 06:50:00|131.1|129.1|131.02|129.02|131.39|129.39|130.31|128.31|0
1647327300000|2022-03-15 06:55:00|131.14|129.14|131.06|129.06|131.43|129.43|130.81|128.81|0
1647327600000|2022-03-15 07:00:00|131.22|129.22|127.91|125.91|131.26|129.26|127.75|125.75|0
1647327900000|2022-03-15 07:05:00|127.88|126.28|129.03|127.43|129.69|128.09|127.71|126.11|0
1647328200000|2022-03-15 07:10:00|128.9|127.3|123.01|121.41|129.11|127.51|122.61|121.01|0
1647328500000|2022-03-15 07:15:00|123.33|121.73|125.1|123.5|125.34|123.74|122.93|121.33|0
1647328800000|2022-03-15 07:20:00|125.26|123.66|125.74|124.14|126.48|124.88|124.53|122.93|0
1647329100000|2022-03-15 07:25:00|126.15|124.55|123.88|122.28|126.15|124.55|123.88|122.28|0
1647329400000|2022-03-15 07:30:00|123.92|122.32|123.96|122.36|125.38|123.78|123.24|121.64|0
1647329700000|2022-03-15 07:35:00|123.88|122.28|124.44|122.84|124.77|123.17|123.48|121.88|0
1647330000000|2022-03-15 07:40:00|124.28|122.68|125.13|123.21|125.57|123.73|123.92|122.32|0
1647330300000|2022-03-15 07:45:00|125.29|123.37|124.8|122.88|125.81|123.89|124.04|122.12|0
1647330600000|2022-03-15 07:50:00|124.92|123|129.07|127.15|129.49|127.57|123.31|121.39|0
1647330900000|2022-03-15 07:55:00|129.28|127.36|129.94|128.02|130.18|128.26|129.03|127.11|0
1647331200000|2022-03-15 08:00:00|130.06|128.14|129.81|127.89|130.35|128.43|128.3|126.38|0
1647331500000|2022-03-15 08:05:00|129.77|127.85|131.57|129.49|136.33|134.25|129.73|127.81|0
1647331800000|2022-03-15 08:10:00|131.65|129.57|130.24|128.16|131.65|129.57|129.66|127.58|0
1647332100000|2022-03-15 08:15:00|129.83|127.75|128.47|126.39|130.07|127.99|128.3|126.22|0
1647332400000|2022-03-15 08:20:00|128.67|126.59|127.69|125.61|129.33|127.25|126.84|124.76|0
1647332700000|2022-03-15 08:25:00|127.53|125.45|127.89|125.81|129.04|126.96|127.4|125.32|0
1647333000000|2022-03-15 08:30:00|127.93|125.85|127.89|125.81|127.93|125.85|126.31|124.23|0
1647333300000|2022-03-15 08:35:00|127.85|125.77|126.83|124.75|128.83|126.75|126.67|124.59|0
1647333600000|2022-03-15 08:40:00|126.79|124.71|127.68|125.6|128.62|126.54|126.75|124.67|0
1647333900000|2022-03-15 08:45:00|127.64|125.56|126.42|124.34|127.64|125.56|125.73|123.65|0
1647334200000|2022-03-15 08:50:00|126.46|124.38|126.05|123.97|126.46|124.38|125.01|122.93|0
1647334500000|2022-03-15 08:55:00|126.14|124.06|124.68|122.6|126.22|124.14|124|121.92|0
1647334800000|2022-03-15 09:00:00|124.52|122.44|124.64|122.56|125.36|123.28|124.16|122.08|0
1647335100000|2022-03-15 09:05:00|124.52|122.44|123.32|121.24|124.52|122.44|122.6|120.52|0
1647335400000|2022-03-15 09:10:00|123.36|121.28|124.68|122.6|124.76|122.68|122.68|120.6|0
1647335700000|2022-03-15 09:15:00|124.63|122.55|124.03|121.95|124.92|122.84|123.63|121.55|0
1647336000000|2022-03-15 09:20:00|124.35|122.27|126.69|124.61|126.69|124.61|123.87|121.79|0
1647336300000|2022-03-15 09:25:00|126.77|124.69|127.17|125.09|127.99|125.91|126.69|124.61|0
1647336600000|2022-03-15 09:30:00|127.29|125.21|127.54|125.46|128.85|126.77|127.09|125.01|0
1647336900000|2022-03-15 09:35:00|127.62|125.54|127.94|125.86|127.98|125.9|126.64|124.56|0
1647337200000|2022-03-15 09:40:00|127.9|125.82|129.95|127.87|130.45|128.37|127.5|125.42|0
1647337500000|2022-03-15 09:45:00|129.87|127.79|129.99|127.91|131.19|129.11|129.58|127.5|0
1647337800000|2022-03-15 09:50:00|130.07|127.99|127.73|125.65|130.32|128.24|127.73|125.65|0
1647338100000|2022-03-15 09:55:00|127.82|125.74|128.18|126.1|128.55|126.47|126.92|124.84|0
1647338400000|2022-03-15 10:00:00|128.39|126.31|129.04|126.96|129.49|127.41|128.01|125.93|0
1647338700000|2022-03-15 10:05:00|129.12|127.04|129.04|126.96|130.15|128.07|128.55|126.47|0
1647339000000|2022-03-15 10:10:00|129.12|127.04|131.06|128.98|131.3|129.22|129.04|126.96|0
1647339300000|2022-03-15 10:15:00|131.02|128.94|130.6|128.52|131.43|129.35|130.06|127.98|0
1647339600000|2022-03-15 10:20:00|130.52|128.44|130.97|128.89|131.8|129.72|129.11|127.03|0
1647339900000|2022-03-15 10:25:00|131.01|128.93|131.51|129.43|131.88|129.8|130.85|128.77|0
1647340200000|2022-03-15 10:30:00|131.84|129.76|133.13|131.05|133.18|131.1|131.51|129.43|0
1647340500000|2022-03-15 10:35:00|133.26|131.18|133.17|131.09|133.85|131.77|133.09|131.01|0
1647340800000|2022-03-15 10:40:00|133.05|130.97|131.75|129.67|133.05|130.97|131.62|129.54|0
1647341100000|2022-03-15 10:45:00|131.87|129.79|132.75|130.67|132.75|130.67|131.79|129.71|0
1647341400000|2022-03-15 10:50:00|132.58|130.5|135.4|133.32|135.44|133.36|132.5|130.42|0
1647341700000|2022-03-15 10:55:00|135.27|133.19|133.7|131.62|139.07|136.99|133.7|131.62|0
1647342000000|2022-03-15 11:00:00|133.87|131.79|135.39|133.31|135.56|133.48|133.87|131.79|0
1647342300000|2022-03-15 11:05:00|135.34|133.26|137.01|134.93|137.01|134.93|135.3|133.22|0
1647342600000|2022-03-15 11:10:00|136.84|134.76|137.83|135.75|137.83|135.75|136.19|134.11|0
1647342900000|2022-03-15 11:15:00|135.64|133.56|134.54|132.46|136.24|134.16|134.41|132.33|0
1647343200000|2022-03-15 11:20:00|134.58|132.5|132.67|130.59|134.62|132.54|132.17|130.09|0
1647343500000|2022-03-15 11:25:00|132.8|130.72|132.88|130.8|133.81|131.73|132.21|130.13|0
1647343800000|2022-03-15 11:30:00|132.84|130.76|133.93|131.85|133.93|131.85|132.29|130.21|0
1647344100000|2022-03-15 11:35:00|133.85|131.77|133.59|131.51|134.27|132.19|133.21|131.13|0
1647344400000|2022-03-15 11:40:00|133.51|131.43|134.5|132.42|134.92|132.84|132.37|130.29|0
1647344700000|2022-03-15 11:45:00|134.24|132.16|133.31|131.23|134.66|132.58|133.31|131.23|0
1647345000000|2022-03-15 11:50:00|133.4|131.32|133.9|131.82|134.24|132.16|133.06|130.98|0
1647345300000|2022-03-15 11:55:00|133.86|131.78|134.78|132.7|135.25|133.17|133.77|131.69|0
1647345600000|2022-03-15 12:00:00|134.66|132.58|135.25|133.17|135.67|133.59|133.69|131.61|0
1647345900000|2022-03-15 12:05:00|135.16|133.08|134.32|132.24|135.84|133.76|134.1|132.02|0
1647346200000|2022-03-15 12:10:00|134.4|132.32|136.18|134.1|136.18|134.1|134.4|132.32|0
1647346500000|2022-03-15 12:15:00|136.09|134.01|136.35|134.27|136.78|134.7|135.67|133.59|0
1647346800000|2022-03-15 12:20:00|136.52|134.44|137.8|135.72|138.57|136.49|136.47|134.39|0
1647347100000|2022-03-15 12:25:00|137.89|135.81|136.51|134.43|137.89|135.81|136.51|134.43|0
1647347400000|2022-03-15 12:30:00|136.9|134.82|140.81|138.73|142.87|140.79|136.47|134.39|0
1647347700000|2022-03-15 12:35:00|141.11|139.03|140.85|138.77|141.38|139.3|139.98|137.9|0
1647348000000|2022-03-15 12:40:00|140.94|138.86|140.39|138.31|142.37|140.29|139.98|137.9|0
1647348300000|2022-03-15 12:45:00|140.48|138.4|141.26|139.18|141.3|139.22|139.73|137.65|0
1647348600000|2022-03-15 12:50:00|141.17|139.09|140.3|138.22|141.17|139.09|140.04|137.96|0
1647348900000|2022-03-15 12:55:00|140.25|138.17|140.82|138.74|141.17|139.09|140.12|138.04|0
1647349200000|2022-03-15 13:00:00|140.73|138.65|141.51|139.43|141.52|139.44|140.38|138.3|0
1647349500000|2022-03-15 13:05:00|141.43|139.35|141.25|139.17|142.21|140.13|140.9|138.82|0
1647349800000|2022-03-15 13:10:00|141.34|139.26|142.47|140.39|144.15|142.07|141.34|139.26|0
1647350100000|2022-03-15 13:15:00|142.74|140.66|142.12|140.04|143.09|141.01|141.95|139.87|0
1647350400000|2022-03-15 13:20:00|142.21|140.13|141.07|138.99|142.38|140.3|141.07|138.99|0
1647350700000|2022-03-15 13:25:00|141.59|139.51|143.17|141.09|143.52|141.44|140.2|138.12|0
1647351000000|2022-03-15 13:30:00|142.73|140.65|145.65|143.57|148.34|146.26|142.73|140.65|0
1647351300000|2022-03-15 13:35:00|146.19|144.11|143.78|141.7|147.8|145.72|143.34|141.26|0
1647351600000|2022-03-15 13:40:00|144.23|142.15|138.37|136.29|145.47|143.39|138.37|136.29|0
1647351900000|2022-03-15 13:45:00|138.67|136.59|140.62|138.54|141.06|138.98|138.32|136.24|0
1647352200000|2022-03-15 13:50:00|140.53|138.45|141.49|139.41|142.54|140.46|140.01|137.93|0
1647352500000|2022-03-15 13:55:00|141.05|138.97|144.88|142.8|145.64|143.56|141.05|138.97|0
1647352800000|2022-03-15 14:00:00|144.75|142.67|146.27|144.19|148.15|146.07|142.46|140.38|0
1647353100000|2022-03-15 14:05:00|146.36|144.28|143.25|141.17|147.03|144.95|142.9|140.82|0
1647353400000|2022-03-15 14:10:00|143.6|141.52|141.49|139.41|144.49|142.41|140.36|138.28|0
1647353700000|2022-03-15 14:15:00|141.05|138.97|143.95|141.87|144.4|142.32|140.75|138.67|0
1647354000000|2022-03-15 14:20:00|144.57|142.49|146.98|144.9|146.98|144.9|144.31|142.23|0
1647354300000|2022-03-15 14:25:00|146.8|144.72|147.44|145.36|147.44|145.36|143.68|141.6|0
1647354600000|2022-03-15 14:30:00|147.98|145.9|148.29|146.21|150.12|148.04|147.08|145|0
1647354900000|2022-03-15 14:35:00|148.25|146.17|149.16|147.08|150.44|148.36|148.16|146.08|0
1647355200000|2022-03-15 14:40:00|149.43|147.35|149.47|147.39|150.44|148.36|148.25|146.17|0
1647355500000|2022-03-15 14:45:00|149.7|147.62|149.52|147.44|153.19|151.11|149.25|147.17|0
1647355800000|2022-03-15 14:50:00|149.98|147.9|148.15|146.07|149.98|147.9|147.34|145.26|0
1647356100000|2022-03-15 14:55:00|147.97|145.89|148.01|145.93|149.64|147.56|147.2|145.12|0
1647356400000|2022-03-15 15:00:00|148.64|146.56|150.19|148.11|150.19|148.11|148.1|146.02|0
1647356700000|2022-03-15 15:05:00|150.1|148.02|150.28|148.2|150.65|148.57|149.55|147.47|0
1647357000000|2022-03-15 15:10:00|150.19|148.11|150.18|148.1|150.83|148.75|149.18|147.1|0
1647357300000|2022-03-15 15:15:00|149.91|147.83|150.46|148.38|150.73|148.65|148.45|146.37|0
1647357600000|2022-03-15 15:20:00|150.64|148.56|149.63|147.55|151.19|149.11|148.09|146.01|0
1647357900000|2022-03-15 15:25:00|149.54|147.46|153.27|151.35|153.32|151.4|149.36|147.28|0
1647358200000|2022-03-15 15:30:00|153.41|151.49|154.52|152.6|154.61|152.69|152.67|150.75|0
1647358500000|2022-03-15 15:35:00|154.71|152.79|155.17|153.25|155.64|153.72|154.71|152.79|0
1647358800000|2022-03-15 15:40:00|155.08|153.16|155.23|153.31|156.42|154.5|154.12|152.2|0
1647359100000|2022-03-15 15:45:00|155.42|153.5|156.82|154.9|156.92|155|154.95|153.03|0
1647359400000|2022-03-15 15:50:00|156.91|154.99|153.83|151.91|157.67|155.75|153.18|151.26|0
1647359700000|2022-03-15 15:55:00|154.02|152.1|151.52|149.6|154.02|152.1|148.78|146.86|0
1647360000000|2022-03-15 16:00:00|151.15|149.23|150.63|148.71|152.38|150.46|148.91|146.99|0
1647360300000|2022-03-15 16:05:00|150.54|148.62|154.5|152.58|155.15|153.23|149.81|147.89|0
1647360600000|2022-03-15 16:10:00|154.4|152.48|154.59|152.67|155.15|153.23|153.48|151.56|0
1647360900000|2022-03-15 16:15:00|154.63|152.71|154.56|152.64|155.33|153.41|153.17|151.25|0
1647361200000|2022-03-15 16:20:00|154.33|152.41|156.34|154.42|156.34|154.42|153.54|151.62|0
1647361500000|2022-03-15 16:25:00|156.24|154.32|157.83|155.91|157.92|156|156.15|154.23|0
1647361800000|2022-03-15 16:30:00|157.64|155.72|155.93|154.01|158.39|156.47|155.84|153.92|0
1647362100000|2022-03-15 16:35:00|156.12|154.2|157.53|155.61|157.81|155.89|156.07|154.15|0
1647362400000|2022-03-15 16:40:00|157.62|155.7|154.9|152.98|157.62|155.7|154.9|152.98|0
1647362700000|2022-03-15 16:45:00|154.99|153.07|154.29|152.37|156.44|154.52|154.01|152.09|0
1647363000000|2022-03-15 16:50:00|154.2|152.28|152.71|150.79|154.38|152.46|151.43|149.51|0
1647363300000|2022-03-15 16:55:00|152.62|150.7|155.31|153.39|155.5|153.58|152.62|150.7|0
1647363600000|2022-03-15 17:00:00|155.5|153.58|156.71|154.79|157.37|155.45|155.31|153.39|0
1647363900000|2022-03-15 17:05:00|156.62|154.7|154.47|152.55|156.8|154.88|154|152.08|0
1647364200000|2022-03-15 17:10:00|154.32|152.4|151.42|149.5|154.32|152.4|151.32|149.4|0
1647364500000|2022-03-15 17:15:00|151.51|149.59|151.32|149.4|152.89|150.97|150.95|149.03|0
1647364800000|2022-03-15 17:20:00|151.41|149.49|152.98|151.06|153.44|151.52|151.14|149.22|0
1647365100000|2022-03-15 17:25:00|152.93|151.01|149.76|147.84|154.37|152.45|149.76|147.84|0
1647365400000|2022-03-15 17:30:00|149.81|147.89|150.67|148.75|151.5|149.58|148.9|146.98|0
1647365700000|2022-03-15 17:35:00|150.86|148.94|150.31|148.39|151.96|150.04|150.03|148.11|0
1647366000000|2022-03-15 17:40:00|150.49|148.57|151.68|149.76|152.69|150.77|149.85|147.93|0
1647366300000|2022-03-15 17:45:00|151.86|149.94|151.12|149.2|152.5|150.58|150.67|148.75|0
1647366600000|2022-03-15 17:50:00|151.31|149.39|152.22|150.3|152.64|150.72|151.31|149.39|0
1647366900000|2022-03-15 17:55:00|152.32|150.4|153.79|151.87|154.44|152.52|152.13|150.21|0
1647367200000|2022-03-15 18:00:00|153.51|151.59|150.38|148.46|154.63|152.71|150.2|148.28|0
1647367500000|2022-03-15 18:05:00|150.48|148.56|152.86|150.94|153.14|151.22|149.93|148.01|0
1647367800000|2022-03-15 18:10:00|152.49|150.57|151.11|149.19|153.14|151.22|150.38|148.46|0
1647368100000|2022-03-15 18:15:00|151.02|149.1|147.92|146|151.2|149.28|147.29|145.37|0
1647368400000|2022-03-15 18:20:00|148.01|146.09|148.74|146.82|149.19|147.27|147.15|145.23|0
1647368700000|2022-03-15 18:25:00|149.01|147.09|149.55|147.63|150.28|148.36|148.37|146.45|0
1647369000000|2022-03-15 18:30:00|149.46|147.54|152.02|150.1|152.57|150.65|148.01|146.09|0
1647369300000|2022-03-15 18:35:00|151.93|150.01|151.65|149.73|152.48|150.56|150.46|148.54|0
1647369600000|2022-03-15 18:40:00|151.74|149.82|153.31|151.39|153.68|151.76|151.38|149.46|0
1647369900000|2022-03-15 18:45:00|153.4|151.48|156.19|154.27|156.19|154.27|153.03|151.11|0
1647370200000|2022-03-15 18:50:00|156.47|154.55|157.22|155.3|157.88|155.96|156.47|154.55|0
1647370500000|2022-03-15 18:55:00|157.13|155.21|159.3|157.38|159.58|157.66|156.7|154.78|0
1647370800000|2022-03-15 19:00:00|158.73|156.81|158.92|157|160.15|158.23|158.07|156.15|0
1647371100000|2022-03-15 19:05:00|158.82|156.9|159.01|157.09|160.15|158.23|158.73|156.81|0
1647371400000|2022-03-15 19:10:00|159.2|157.28|159.48|157.56|160.91|158.99|158.82|156.9|0
1647371700000|2022-03-15 19:15:00|159.62|157.7|162.73|160.81|163.02|161.1|159.48|157.56|0
1647372000000|2022-03-15 19:20:00|162.82|160.9|163.69|161.77|164.17|162.25|161.77|159.85|0
1647372300000|2022-03-15 19:25:00|163.98|162.06|163.49|161.57|164.37|162.45|163.2|161.28|0
1647372600000|2022-03-15 19:30:00|163.4|161.48|163.97|162.05|166.21|164.29|163.4|161.48|0
1647372900000|2022-03-15 19:35:00|163.78|161.86|164.26|162.34|164.26|162.34|162.82|160.9|0
1647373200000|2022-03-15 19:40:00|164.65|162.73|163.58|161.66|164.75|162.83|162.33|160.41|0
1647373500000|2022-03-15 19:45:00|164.26|162.34|162.42|160.5|164.36|162.44|159.73|157.81|0
1647373800000|2022-03-15 19:50:00|162.95|161.03|167.16|165.24|168.72|166.8|162.33|160.41|0
1647374100000|2022-03-15 19:55:00|166.57|164.65|165.79|163.87|166.76|164.84|163.66|161.74|0
1647374400000|2022-03-15 20:00:00|165.69|163.77|164.43|162.51|166.37|164.45|164.34|162.42|0
1647374700000|2022-03-15 20:05:00|164.29|162.37|163.47|161.55|165.11|163.19|163.08|161.16|0
1647375000000|2022-03-15 20:10:00|163.37|161.45|162.93|161.01|164.43|162.51|162.79|160.87|0
1647375300000|2022-03-15 20:15:00|163.37|160.97|164.38|161.98|164.86|162.46|163.32|160.92|0
1647375600000|2022-03-15 20:20:00|164.33|161.93|164.57|162.17|164.86|162.46|164.28|161.88|0
1647375900000|2022-03-15 20:25:00|164.47|162.07|163.99|161.59|164.66|162.26|163.99|161.59|0
1647376200000|2022-03-15 20:30:00|164.13|161.73|164.08|161.68|164.28|161.88|163.6|161.2|0
1647376500000|2022-03-15 20:35:00|164.18|161.78|165.33|162.93|165.33|162.93|163.98|161.58|0
1647376800000|2022-03-15 20:40:00|165.24|162.84|165.18|162.78|165.53|163.13|164.56|162.16|0
1647377100000|2022-03-15 20:45:00|165.28|162.88|165.23|162.83|165.43|163.03|164.7|162.3|0
1647377400000|2022-03-15 20:50:00|165.08|162.68|164.65|162.25|165.18|162.78|164.6|162.2|0
1647377700000|2022-03-15 20:55:00|164.75|162.35|164.02|161.62|165.04|162.64|163.78|161.38|0
1647378000000|2022-03-15 21:00:00|163.91|161.51|164.14|161.74|164.18|161.78|163.71|161.31|0
1647378300000|2022-03-15 21:05:00|164.08|161.68|163.93|161.53|164.18|161.78|163.71|161.31|0
1647378600000|2022-03-15 21:10:00|163.9|161.5|164.1|161.7|164.1|161.7|163.86|161.46|0
1647378900000|2022-03-15 21:15:00|164.22|161.82|163.84|161.44|164.22|161.82|163.84|161.44|0
1647379200000|2022-03-15 21:20:00|163.89|161.49|163.9|161.5|163.97|161.57|163.79|161.39|0
1647379500000|2022-03-15 21:25:00|163.92|161.52|164.18|161.78|164.22|161.82|163.92|161.52|0
1647379800000|2022-03-15 21:30:00|164.16|161.76|164.18|161.78|164.18|161.78|164.16|161.76|0
1647380100000|2022-03-15 21:35:00|164.17|161.77|164.03|161.63|164.19|161.79|164.03|161.63|0
1647380400000|2022-03-15 21:40:00|164.05|161.65|164.05|161.65|164.05|161.65|164.02|161.62|0
1647380700000|2022-03-15 21:45:00|164.06|161.66|164.06|161.66|164.09|161.69|163.99|161.59|0
1647381000000|2022-03-15 21:50:00|164.05|161.65|164.03|161.63|164.05|161.65|164.03|161.63|0
1647381300000|2022-03-15 21:55:00|164.04|161.64|164.07|161.67|164.07|161.67|163.88|161.48|0
1647381600000|2022-03-15 22:00:00|164.09|161.69|163.8|161.4|164.47|162.07|163.75|161.35|0
1647381900000|2022-03-15 22:05:00|163.85|161.45|163.17|160.77|163.85|161.45|162.88|160.48|0
1647382200000|2022-03-15 22:10:00|163.12|160.72|163.55|161.15|163.55|161.15|162.5|160.1|0
1647382500000|2022-03-15 22:15:00|163.46|161.06|163.74|161.34|163.94|161.54|163.46|161.06|0
1647382800000|2022-03-15 22:20:00|163.84|161.44|163.36|160.96|164.03|161.63|163.26|160.86|0
1647383100000|2022-03-15 22:25:00|163.31|160.91|163.26|160.86|163.83|161.43|163.16|160.76|0
1647383400000|2022-03-15 22:30:00|163.45|161.05|163.06|160.66|163.54|161.14|163.06|160.66|0
1647383700000|2022-03-15 22:35:00|163.16|160.76|162.87|160.47|163.25|160.85|162.77|160.37|0
1647384000000|2022-03-15 22:40:00|162.91|160.51|162.96|160.56|163.44|161.04|162.91|160.51|0
1647384300000|2022-03-15 22:45:00|163.01|160.61|163.25|160.85|163.44|161.04|162.96|160.56|0
1647384600000|2022-03-15 22:50:00|163.2|160.8|163.48|161.08|163.53|161.13|163.15|160.75|0
1647384900000|2022-03-15 22:55:00|163.44|161.04|163.24|160.84|163.48|161.08|162.76|160.36|0
1647385200000|2022-03-15 23:00:00|163.39|160.99|163|160.6|163.53|161.13|163|160.6|0
1647385500000|2022-03-15 23:05:00|163.05|160.65|162.76|160.36|163.14|160.74|162.57|160.17|0
1647385800000|2022-03-15 23:10:00|162.8|160.4|162.56|160.16|162.85|160.45|162.47|160.07|0
1647386100000|2022-03-15 23:15:00|162.66|160.26|163.23|160.83|163.52|161.12|162.66|160.26|0
1647386400000|2022-03-15 23:20:00|163.33|160.93|163.9|161.5|164.29|161.89|163.23|160.83|0
1647386700000|2022-03-15 23:25:00|163.85|161.45|163.42|161.02|163.9|161.5|163.04|160.64|0
1647387000000|2022-03-15 23:30:00|163.37|160.97|163.03|160.63|163.37|160.97|162.56|160.16|0
1647387300000|2022-03-15 23:35:00|162.94|160.54|165.73|163.33|166.75|164.35|162.7|160.3|0
1647387600000|2022-03-15 23:40:00|165.68|163.28|165.92|163.52|166.22|163.82|165.63|163.23|0
1647387900000|2022-03-15 23:45:00|166.02|163.62|165.15|162.75|166.22|163.82|164.95|162.55|0
1647388200000|2022-03-15 23:50:00|165.1|162.7|163.6|161.2|165.1|162.7|163.31|160.91|0
1647388500000|2022-03-15 23:55:00|163.51|161.11|163.41|161.01|163.99|161.59|162.83|160.43|0
1647388800000|2022-03-16 00:00:00|163.21|160.81|162.54|160.14|163.64|161.24|162.25|159.85|0
1647389100000|2022-03-16 00:05:00|162.64|160.24|163.31|160.91|163.5|161.1|162.35|159.95|0
1647389400000|2022-03-16 00:10:00|163.4|161|162.73|160.33|163.69|161.29|162.73|160.33|0
1647389700000|2022-03-16 00:15:00|162.63|160.23|161.29|158.89|162.63|160.23|160.91|158.51|0
1647390000000|2022-03-16 00:20:00|161.1|158.7|160.81|158.41|161.39|158.99|160.06|157.66|0
1647390300000|2022-03-16 00:25:00|161|158.6|161|158.6|161.29|158.89|160.34|157.94|0
1647390600000|2022-03-16 00:30:00|161.1|158.7|161.29|158.89|162.34|159.94|161.05|158.65|0
1647390900000|2022-03-16 00:35:00|161.24|158.84|160.81|158.41|161.29|158.89|160.52|158.12|0
1647391200000|2022-03-16 00:40:00|160.71|158.31|160.66|158.26|161.19|158.79|160.33|157.93|0
1647391500000|2022-03-16 00:45:00|160.61|158.21|160.28|157.88|161.09|158.69|160.28|157.88|0
1647391800000|2022-03-16 00:50:00|160.42|158.02|160.56|158.16|161.09|158.69|160.23|157.83|0
1647392100000|2022-03-16 00:55:00|160.51|158.11|161.32|158.92|162.13|159.73|160.51|158.11|0
1647392400000|2022-03-16 01:00:00|161.37|158.97|161.6|159.2|161.75|159.35|160.99|158.59|0
1647392700000|2022-03-16 01:05:00|161.7|159.3|161.22|158.82|162.23|159.83|160.98|158.58|0
1647393000000|2022-03-16 01:10:00|161.27|158.87|161.5|159.1|161.55|159.15|160.51|158.11|0
1647393300000|2022-03-16 01:15:00|161.36|158.96|161.93|159.53|162.03|159.63|161.26|158.86|0
1647393600000|2022-03-16 01:20:00|162.03|159.63|161.98|159.58|162.12|159.72|161.45|159.05|0
1647393900000|2022-03-16 01:25:00|161.93|159.53|161.5|159.1|161.98|159.58|161.26|158.86|0
1647394200000|2022-03-16 01:30:00|161.55|159.15|161.16|158.76|161.93|159.53|160.92|158.52|0
1647394500000|2022-03-16 01:35:00|161.26|158.86|161.06|158.66|161.87|159.47|161.06|158.66|0
1647394800000|2022-03-16 01:40:00|161.16|158.76|161.06|158.66|161.64|159.24|161.01|158.61|0
1647395100000|2022-03-16 01:45:00|161.16|158.76|161.25|158.85|161.63|159.23|160.87|158.47|0
1647395400000|2022-03-16 01:50:00|161.35|158.95|161.82|159.42|162.01|159.61|161.15|158.75|0
1647395700000|2022-03-16 01:55:00|161.77|159.37|162.77|160.37|162.97|160.57|161.53|159.13|0
1647396000000|2022-03-16 02:00:00|162.87|160.47|163.92|161.52|164.12|161.72|162.68|160.28|0
1647396300000|2022-03-16 02:05:00|163.87|161.47|163.87|161.47|163.92|161.52|163.44|161.04|0
1647396600000|2022-03-16 02:10:00|163.92|161.52|163.82|161.42|164.79|162.39|163.34|160.94|0
1647396900000|2022-03-16 02:15:00|163.68|161.28|162.76|160.36|163.92|161.52|162.67|160.27|0
1647397200000|2022-03-16 02:20:00|162.67|160.27|162.33|159.93|162.76|160.36|161.8|159.4|0
1647397500000|2022-03-16 02:25:00|162.28|159.88|162.95|160.55|162.95|160.55|161.99|159.59|0
1647397800000|2022-03-16 02:30:00|162.85|160.45|161.89|159.49|163.05|160.65|161.8|159.4|0
1647398100000|2022-03-16 02:35:00|161.94|159.54|162.66|160.26|162.95|160.55|161.61|159.21|0
1647398400000|2022-03-16 02:40:00|162.61|160.21|163.04|160.64|163.81|161.41|162.47|160.07|0
1647398700000|2022-03-16 02:45:00|162.94|160.54|163.33|160.93|163.52|161.12|162.85|160.45|0
1647399000000|2022-03-16 02:50:00|163.28|160.88|162.41|160.01|163.33|160.93|162.36|159.96|0
1647399300000|2022-03-16 02:55:00|162.36|159.96|161.78|159.38|162.41|160.01|161.4|159|0
1647399600000|2022-03-16 03:00:00|161.69|159.29|161.5|159.1|162.31|159.91|161.4|159|0
1647399900000|2022-03-16 03:05:00|161.64|159.24|160.54|158.14|161.78|159.38|160.35|157.95|0
1647400200000|2022-03-16 03:10:00|160.58|158.18|160.82|158.42|161.11|158.71|160.58|158.18|0
1647400500000|2022-03-16 03:15:00|160.73|158.33|161.78|159.38|161.87|159.47|160.44|158.04|0
1647400800000|2022-03-16 03:20:00|161.82|159.42|162.44|160.04|162.44|160.04|161.34|158.94|0
1647401100000|2022-03-16 03:25:00|162.35|159.95|162.54|160.14|163.69|161.29|162.25|159.85|0
1647401400000|2022-03-16 03:30:00|162.63|160.23|161.72|159.32|162.63|160.23|161.67|159.27|0
1647401700000|2022-03-16 03:35:00|161.67|159.27|163.16|160.76|163.4|161|161.67|159.27|0
1647402000000|2022-03-16 03:40:00|163.11|160.71|161.96|159.56|163.11|160.71|161.86|159.46|0
1647402300000|2022-03-16 03:45:00|162.1|159.7|162.53|160.13|162.82|160.42|161.96|159.56|0
1647402600000|2022-03-16 03:50:00|162.57|160.17|161.47|159.07|162.57|160.17|161.47|159.07|0
1647402900000|2022-03-16 03:55:00|161.66|159.26|161.8|159.4|162.62|160.22|161.66|159.26|0
1647403200000|2022-03-16 04:00:00|161.85|159.45|162.43|160.03|162.62|160.22|161.85|159.45|0
1647403500000|2022-03-16 04:05:00|162.47|160.07|162.42|160.02|163|160.6|162.14|159.74|0
1647403800000|2022-03-16 04:10:00|162.47|160.07|162.42|160.02|162.9|160.5|162.37|159.97|0
1647404100000|2022-03-16 04:15:00|162.32|159.92|161.94|159.54|162.42|160.02|161.84|159.44|0
1647404400000|2022-03-16 04:20:00|161.84|159.44|161.55|159.15|162.08|159.68|161.36|158.96|0
1647404700000|2022-03-16 04:25:00|161.6|159.2|161.69|159.29|161.84|159.44|161.46|159.06|0
1647405000000|2022-03-16 04:30:00|161.65|159.25|161.36|158.96|161.65|159.25|161.17|158.77|0
1647405300000|2022-03-16 04:35:00|161.31|158.91|162.03|159.63|162.17|159.77|161.31|158.91|0
1647405600000|2022-03-16 04:40:00|161.98|159.58|162.12|159.72|162.41|160.01|161.93|159.53|0
1647405900000|2022-03-16 04:45:00|162.07|159.67|163.32|160.92|163.32|160.92|162.07|159.67|0
1647406200000|2022-03-16 04:50:00|163.27|160.87|163.17|160.77|163.32|160.92|162.79|160.39|0
1647406500000|2022-03-16 04:55:00|163.02|160.62|162.98|160.58|163.56|161.16|162.98|160.58|0
1647406800000|2022-03-16 05:00:00|163.26|160.86|163.55|161.15|164.28|161.88|163.21|160.81|0
1647407100000|2022-03-16 05:05:00|163.6|161.2|163.84|161.44|164.32|161.92|163.55|161.15|0
1647407400000|2022-03-16 05:10:00|163.94|161.54|162.68|160.28|163.94|161.54|162.63|160.23|0
1647407700000|2022-03-16 05:15:00|162.49|160.09|164.22|161.82|164.32|161.92|162.49|160.09|0
1647408000000|2022-03-16 05:20:00|164.41|162.01|165.43|163.03|165.48|163.08|164.36|161.96|0
1647408300000|2022-03-16 05:25:00|165.48|163.08|166.4|164|166.55|164.15|165.48|163.08|0
1647408600000|2022-03-16 05:30:00|166.35|163.95|168.29|165.89|168.29|165.89|165.09|162.69|0
1647408900000|2022-03-16 05:35:00|168.39|165.99|168.98|166.58|169.17|166.77|167.7|165.3|0
1647409200000|2022-03-16 05:40:00|169.02|166.62|171.05|168.65|171.05|168.65|168.88|166.48|0
1647409500000|2022-03-16 05:45:00|170.95|168.55|172.88|170.48|174.53|172.13|170.85|168.45|0
1647409800000|2022-03-16 05:50:00|172.63|170.23|170.84|168.44|173.03|170.63|170.55|168.15|0
1647410100000|2022-03-16 05:55:00|170.94|168.54|171.04|168.64|171.04|168.64|169.95|167.55|0
1647410400000|2022-03-16 06:00:00|171.09|168.69|171.33|168.93|171.33|168.93|170.54|168.14|0
1647410700000|2022-03-16 06:05:00|171.23|168.83|171.43|169.03|172.17|169.77|170.54|168.14|0
1647411000000|2022-03-16 06:10:00|171.38|168.98|171.77|169.37|172.22|169.82|171.13|168.73|0
1647411300000|2022-03-16 06:15:00|171.67|169.27|173.36|170.96|173.42|171.02|171.43|169.03|0
1647411600000|2022-03-16 06:20:00|173.41|171.01|173.31|170.91|173.51|171.11|172.42|170.02|0
1647411900000|2022-03-16 06:25:00|173.36|170.96|172.41|170.01|173.41|171.01|172.16|169.76|0
1647412200000|2022-03-16 06:30:00|172.31|169.91|173.31|170.91|173.91|171.51|171.82|169.42|0
1647412500000|2022-03-16 06:35:00|173.26|170.86|173.7|171.3|173.81|171.41|172.71|170.31|0
1647412800000|2022-03-16 06:40:00|173.65|171.25|175.41|173.01|175.86|173.46|172.61|170.21|0
1647413100000|2022-03-16 06:45:00|175.35|172.95|177.41|175.01|177.56|175.16|175.21|172.81|0
1647413400000|2022-03-16 06:50:00|177.51|175.11|177.2|174.8|177.51|175.11|175.09|172.69|0
1647413700000|2022-03-16 06:55:00|177.1|174.7|177.7|175.3|177.81|175.41|175.79|173.39|0
1647414000000|2022-03-16 07:00:00|177.81|175.41|176.99|174.59|177.91|175.51|176.59|174.19|0
1647414300000|2022-03-16 07:05:00|176.85|174.93|177.29|175.37|180.97|179.05|176.35|174.43|0
1647414600000|2022-03-16 07:10:00|177.39|175.47|178.81|176.89|178.81|176.89|177.09|175.17|0
1647414900000|2022-03-16 07:15:00|178.71|176.79|177.08|175.16|178.71|176.79|177.08|175.16|0
1647415200000|2022-03-16 07:20:00|177.13|175.21|176.07|174.15|177.49|175.57|175.97|174.05|0
1647415500000|2022-03-16 07:25:00|175.97|174.05|176.67|174.75|176.88|174.96|175.67|173.75|0
1647415800000|2022-03-16 07:30:00|176.47|174.55|175.51|173.59|176.57|174.65|174.91|172.99|0
1647416100000|2022-03-16 07:35:00|175.56|173.64|177.58|175.66|178.09|176.17|175.46|173.54|0
1647416400000|2022-03-16 07:40:00|177.48|175.56|175.56|173.64|177.48|175.56|175.56|173.64|0
1647416700000|2022-03-16 07:45:00|175.46|173.54|177.02|175.1|177.17|175.25|175.15|173.23|0
1647417000000|2022-03-16 07:50:00|177.07|175.15|176.7|174.78|178.18|176.26|176.29|174.37|0
1647417300000|2022-03-16 07:55:00|176.64|174.72|177.3|175.38|177.61|175.69|175.89|173.97|0
1647417600000|2022-03-16 08:00:00|177.1|175.18|178.42|176.5|178.83|176.91|176.19|174.27|0
1647417900000|2022-03-16 08:05:00|178.22|176.3|177.81|175.89|178.32|176.4|176.74|174.82|0
1647418200000|2022-03-16 08:10:00|177.86|175.94|176.89|174.97|179.13|177.21|176.79|174.87|0
1647418500000|2022-03-16 08:15:00|176.84|174.92|181.39|179.47|181.59|179.67|176.84|174.92|0
1647418800000|2022-03-16 08:20:00|181.18|179.26|177.53|175.61|181.18|179.26|177.02|175.1|0
1647419100000|2022-03-16 08:25:00|177.38|175.46|178.96|177.04|179.48|177.56|176.77|174.85|0
1647419400000|2022-03-16 08:30:00|178.91|176.99|180.4|178.48|181.43|179.51|177.27|175.35|0
1647419700000|2022-03-16 08:35:00|180.19|178.27|179.88|177.96|181.74|179.82|178.45|176.53|0
1647420000000|2022-03-16 08:40:00|179.78|177.86|178.75|176.83|180.5|178.58|178.75|176.83|0
1647420300000|2022-03-16 08:45:00|178.55|176.63|178.85|176.93|179.52|177.6|178.19|176.27|0
1647420600000|2022-03-16 08:50:00|178.9|176.98|178.49|176.57|179.05|177.13|177.98|176.06|0
1647420900000|2022-03-16 08:55:00|178.64|176.72|179.87|177.95|179.87|177.95|178.49|176.57|0
1647421200000|2022-03-16 09:00:00|179.97|178.05|180.49|178.57|180.69|178.77|179.82|177.9|0
1647421500000|2022-03-16 09:05:00|180.38|178.46|180.59|178.67|181|179.08|180.28|178.36|0
1647421800000|2022-03-16 09:10:00|181.1|179.18|180.94|179.02|181.51|179.59|180.28|178.36|0
1647422100000|2022-03-16 09:15:00|180.89|178.97|181.25|179.33|182.55|180.63|180.79|178.87|0
1647422400000|2022-03-16 09:20:00|181.2|179.28|181.45|179.53|181.72|179.8|180.89|178.97|0
1647422700000|2022-03-16 09:25:00|181.3|179.38|182.44|180.52|182.65|180.73|181.2|179.28|0
1647423000000|2022-03-16 09:30:00|182.33|180.41|185.6|183.68|185.6|183.68|182.23|180.31|0
1647423300000|2022-03-16 09:35:00|185.5|183.58|182.8|180.88|185.5|183.58|181.71|179.79|0
1647423600000|2022-03-16 09:40:00|182.85|180.93|181.76|179.84|182.85|180.93|181.76|179.84|0
1647423900000|2022-03-16 09:45:00|181.66|179.74|181.45|179.53|181.76|179.84|180.88|178.96|0
1647424200000|2022-03-16 09:50:00|181.6|179.68|181.14|179.22|182.79|180.87|181.14|179.22|0
1647424500000|2022-03-16 09:55:00|181.03|179.11|180.72|178.8|181.65|179.73|180.21|178.29|0
1647424800000|2022-03-16 10:00:00|180.62|178.7|181.54|179.62|181.9|179.98|180.31|178.39|0
1647425100000|2022-03-16 10:05:00|181.44|179.52|181.44|179.52|181.96|180.04|181.07|179.15|0
1647425400000|2022-03-16 10:10:00|182.58|180.66|186.12|184.2|186.85|184.93|182.16|180.24|0
1647425700000|2022-03-16 10:15:00|186.38|184.46|185.7|183.78|187.64|185.72|184.96|183.04|0
1647426000000|2022-03-16 10:20:00|185.75|183.83|185.69|183.77|186.01|184.09|185.48|183.56|0
1647426300000|2022-03-16 10:25:00|185.74|183.82|184.44|182.52|185.74|183.82|184.44|182.52|0
1647426600000|2022-03-16 10:30:00|184.75|182.83|185.37|183.45|185.69|183.77|184.59|182.67|0
1647426900000|2022-03-16 10:35:00|185.42|183.5|184.12|182.2|185.58|183.66|182.77|180.85|0
1647427200000|2022-03-16 10:40:00|184.02|182.1|185.89|183.97|185.89|183.97|183.08|181.16|0
1647427500000|2022-03-16 10:45:00|186.1|184.18|185.05|183.13|186.36|184.44|184.27|182.35|0
1647427800000|2022-03-16 10:50:00|185.26|183.34|186.04|184.12|186.19|184.27|184.43|182.51|0
1647428100000|2022-03-16 10:55:00|185.93|184.01|186.14|184.22|186.35|184.43|185.1|183.18|0
1647428400000|2022-03-16 11:00:00|185.62|183.7|184.47|182.55|186.14|184.22|184.26|182.34|0
1647428700000|2022-03-16 11:05:00|184.26|182.34|184.83|182.91|184.99|183.07|184.05|182.13|0
1647429000000|2022-03-16 11:10:00|184.88|182.96|184.77|182.85|185.51|183.59|184.2|182.28|0
1647429300000|2022-03-16 11:15:00|184.57|182.65|183.78|181.86|184.57|182.65|183.22|181.3|0
1647429600000|2022-03-16 11:20:00|183.84|181.92|184.4|182.48|184.87|182.95|183.21|181.29|0
1647429900000|2022-03-16 11:25:00|184.35|182.43|184.77|182.85|185.29|183.37|184.3|182.38|0
1647430200000|2022-03-16 11:30:00|184.66|182.74|185.65|183.73|186.49|184.57|184.66|182.74|0
1647430500000|2022-03-16 11:35:00|185.7|183.78|186.64|184.72|187.17|185.25|185.49|183.57|0
1647430800000|2022-03-16 11:40:00|186.59|184.67|186.22|184.3|186.64|184.72|185.7|183.78|0
1647431100000|2022-03-16 11:45:00|186.12|184.2|184.86|182.94|186.38|184.46|184.76|182.84|0
1647431400000|2022-03-16 11:50:00|184.76|182.84|186.32|184.4|186.85|184.93|184.76|182.84|0
1647431700000|2022-03-16 11:55:00|186.22|184.3|186.95|185.03|186.95|185.03|185.9|183.98|0
1647432000000|2022-03-16 12:00:00|187.16|185.24|187.26|185.34|188|186.08|186.95|185.03|0
1647432300000|2022-03-16 12:05:00|187.16|185.24|188.1|186.18|188.1|186.18|186.84|184.92|0
1647432600000|2022-03-16 12:10:00|187.99|186.07|185.64|183.72|188.1|186.18|185.54|183.62|0
1647432900000|2022-03-16 12:15:00|185.85|183.93|185.53|183.61|186.32|184.4|185.43|183.51|0
1647433200000|2022-03-16 12:20:00|185.32|183.4|184.9|182.98|185.74|183.82|184.69|182.77|0
1647433500000|2022-03-16 12:25:00|184.8|182.88|184.8|182.88|185.53|183.61|184.48|182.56|0
1647433800000|2022-03-16 12:30:00|184.9|182.98|183.02|181.1|185.37|183.45|183.02|181.1|0
1647434100000|2022-03-16 12:35:00|183.13|181.21|181.16|179.24|183.13|181.21|181.06|179.14|0
1647434400000|2022-03-16 12:40:00|181.06|179.14|181.41|179.49|182.24|180.32|181.06|179.14|0
1647434700000|2022-03-16 12:45:00|181.47|179.55|181.5|179.58|182.02|180.1|180.68|178.76|0
1647435000000|2022-03-16 12:50:00|181.4|179.48|180.98|179.06|181.81|179.89|180.16|178.24|0
1647435300000|2022-03-16 12:55:00|181.09|179.17|180.47|178.55|181.29|179.37|179.85|177.93|0
1647435600000|2022-03-16 13:00:00|180.57|178.65|179.75|177.83|180.72|178.8|179.34|177.42|0
1647435900000|2022-03-16 13:05:00|179.64|177.72|179.38|177.46|179.64|177.72|178.11|176.19|0
1647436200000|2022-03-16 13:10:00|179.44|177.52|179.23|177.31|179.64|177.72|178.92|177|0
1647436500000|2022-03-16 13:15:00|178.92|177|180.05|178.13|180.15|178.23|178.51|176.59|0
1647436800000|2022-03-16 13:20:00|179.94|178.02|181.79|179.87|181.8|179.88|179.64|177.72|0
1647437100000|2022-03-16 13:25:00|181.69|179.77|179.32|177.4|181.69|179.77|178.81|176.89|0
1647437400000|2022-03-16 13:30:00|179.53|177.61|182.41|180.49|182.41|180.49|179.53|177.61|0
1647437700000|2022-03-16 13:35:00|182.62|180.7|187.63|185.71|187.84|185.92|182.2|180.28|0
1647438000000|2022-03-16 13:40:00|187.52|185.6|189|187.08|189.21|187.29|187.26|185.34|0
1647438300000|2022-03-16 13:45:00|189.21|187.29|189.63|187.71|191.12|189.2|188.89|186.97|0
1647438600000|2022-03-16 13:50:00|189.95|188.03|187.31|185.39|190.37|188.45|186.78|184.86|0
1647438900000|2022-03-16 13:55:00|187.2|185.28|187.83|185.91|189.31|187.39|186.88|184.96|0
1647439200000|2022-03-16 14:00:00|188.25|186.33|185.94|184.02|189.31|187.39|184.89|182.97|0
1647439500000|2022-03-16 14:05:00|185.99|184.07|183.38|181.46|186.15|184.23|183.22|181.3|0
1647439800000|2022-03-16 14:10:00|183.12|181.2|183.45|181.53|188.25|186.33|182.2|180.28|0
1647440100000|2022-03-16 14:15:00|183.87|181.95|191.32|189.4|193.59|191.67|183.87|181.95|0
1647440400000|2022-03-16 14:20:00|191.1|189.18|191.4|189.48|197.22|195.3|190.88|188.96|0
1647440700000|2022-03-16 14:25:00|191.51|189.59|190|188.08|192.59|190.67|190|188.08|0
1647441000000|2022-03-16 14:30:00|190.32|188.4|192.15|190.23|193.56|191.64|189.9|187.98|0
1647441300000|2022-03-16 14:35:00|192.04|190.12|191.23|189.31|192.26|190.34|188.4|186.48|0
1647441600000|2022-03-16 14:40:00|191.39|189.47|186.8|184.88|192.15|190.23|184.58|182.66|0
1647441900000|2022-03-16 14:45:00|186.27|184.35|187.22|185.3|187.75|185.83|185.32|183.4|0
1647442200000|2022-03-16 14:50:00|186.74|184.82|187.01|185.09|188.6|186.68|185.95|184.03|0
1647442500000|2022-03-16 14:55:00|187.11|185.19|189.35|187.43|189.35|187.43|184.89|182.97|0
1647442800000|2022-03-16 15:00:00|189.56|187.64|189.66|187.74|189.99|188.07|184.89|182.97|0
1647443100000|2022-03-16 15:05:00|189.56|187.64|187.64|185.72|190.09|188.17|186.79|184.87|0
1647443400000|2022-03-16 15:10:00|188.17|186.25|187.42|185.5|188.7|186.78|187.21|185.29|0
1647443700000|2022-03-16 15:15:00|187.31|185.39|187.52|185.6|188.06|186.14|185.72|183.8|0
1647444000000|2022-03-16 15:20:00|187.63|185.71|187.52|185.6|188.16|186.24|186.04|184.12|0
1647444300000|2022-03-16 15:25:00|187.63|185.71|187.63|185.71|188.16|186.24|186.99|185.07|0
1647444600000|2022-03-16 15:30:00|187.94|186.02|188.16|186.24|188.8|186.88|187.31|185.39|0
1647444900000|2022-03-16 15:35:00|188.37|186.45|186.67|184.75|188.37|186.45|185.08|183.16|0
1647445200000|2022-03-16 15:40:00|186.77|184.85|186.45|184.53|186.88|184.96|184.97|183.05|0
1647445500000|2022-03-16 15:45:00|186.56|184.64|187.09|185.17|187.09|185.17|185.5|183.58|0
1647445800000|2022-03-16 15:50:00|187.19|185.27|187.83|185.91|188.47|186.55|186.66|184.74|0
1647446100000|2022-03-16 15:55:00|187.93|186.01|188.25|186.33|188.78|186.86|186.87|184.95|0
1647446400000|2022-03-16 16:00:00|188.36|186.44|189.96|188.04|190.6|188.68|187.4|185.48|0
1647446700000|2022-03-16 16:05:00|190.12|188.2|188.51|186.91|190.12|188.2|188.51|186.75|0
1647447000000|2022-03-16 16:10:00|188.4|186.8|187.98|186.38|188.94|187.34|187.76|186.16|0
1647447300000|2022-03-16 16:15:00|188.24|186.64|188.72|187.12|189.15|187.55|187.76|186.16|0
1647447600000|2022-03-16 16:20:00|188.51|186.91|187.97|186.37|189.3|187.7|187.76|186.16|0
1647447900000|2022-03-16 16:25:00|187.76|186.16|187.97|186.37|187.97|186.37|186.06|184.46|0
1647448200000|2022-03-16 16:30:00|188.08|186.48|187.97|186.37|188.5|186.9|187.27|185.67|0
1647448500000|2022-03-16 16:35:00|188.07|186.47|185.63|184.03|188.18|186.58|185.36|183.76|0
1647448800000|2022-03-16 16:40:00|185.31|183.71|187.32|185.72|187.96|186.36|184.89|183.29|0
1647449100000|2022-03-16 16:45:00|187.43|185.83|181.06|179.46|187.43|185.83|180.49|178.89|0
1647449400000|2022-03-16 16:50:00|181.22|179.62|181.84|180.24|182.52|180.92|180.28|178.68|0
1647449700000|2022-03-16 16:55:00|181.53|179.93|182.26|180.66|182.57|180.97|180.7|179.1|0
1647450000000|2022-03-16 17:00:00|182.36|180.76|180.9|179.3|183.2|181.6|180.49|178.89|0
1647450300000|2022-03-16 17:05:00|180.8|179.2|177.23|175.63|181.84|180.24|176.97|175.37|0
1647450600000|2022-03-16 17:10:00|177.18|175.58|177.07|175.47|177.59|175.99|175.54|173.94|0
1647450900000|2022-03-16 17:15:00|177.12|175.52|177.48|175.88|177.9|176.3|176.56|174.96|0
1647451200000|2022-03-16 17:20:00|177.79|176.19|178.51|176.91|179.03|177.43|176.15|174.55|0
1647451500000|2022-03-16 17:25:00|178.61|177.01|178.09|176.49|178.71|177.11|177.22|175.62|0
1647451800000|2022-03-16 17:30:00|177.99|176.39|180.06|178.46|180.89|179.29|177.99|176.39|0
1647452100000|2022-03-16 17:35:00|179.74|178.14|179.54|177.94|180.99|179.39|178.92|177.32|0
1647452400000|2022-03-16 17:40:00|179.43|177.83|178.86|177.26|179.74|178.14|177.37|175.77|0
1647452700000|2022-03-16 17:45:00|178.81|177.21|179.53|177.93|179.74|178.14|178.09|176.49|0
1647453000000|2022-03-16 17:50:00|179.43|177.83|179.99|178.39|180.25|178.65|178.24|176.64|0
1647453300000|2022-03-16 17:55:00|180.15|178.55|180.51|178.91|181.71|180.11|179.73|178.13|0
1647453600000|2022-03-16 18:00:00|177.16|175.56|171.36|169.76|180.4|178.8|170.96|169.36|0
1647453900000|2022-03-16 18:05:00|171.41|169.81|165.3|163.7|172.98|171.38|165.3|163.7|0
1647454200000|2022-03-16 18:10:00|164.86|163.26|160.75|159.15|167.17|165.57|155.35|153.75|0
1647454500000|2022-03-16 18:15:00|160.8|159.2|166.82|165.22|167.12|165.52|159.98|158.38|0
1647454800000|2022-03-16 18:20:00|167.22|165.62|161.04|159.44|167.61|166.01|160.65|159.05|0
1647455100000|2022-03-16 18:25:00|160.75|159.15|159.73|158.13|164.25|162.65|159.2|157.6|0
1647455400000|2022-03-16 18:30:00|159.06|157.46|156.14|154.54|159.2|157.6|153.69|152.09|0
1647455700000|2022-03-16 18:35:00|156.24|154.64|164.79|163.19|164.79|163.19|154.16|152.56|0
1647456000000|2022-03-16 18:40:00|164.54|162.94|170.55|168.95|171.91|170.31|163.9|162.3|0
1647456300000|2022-03-16 18:45:00|170.6|169|171.4|169.8|174.34|172.74|168.5|166.9|0
1647456600000|2022-03-16 18:50:00|171.65|170.05|174.23|172.63|176.25|174.65|168.74|167.14|0
1647456900000|2022-03-16 18:55:00|174.34|172.74|173.01|171.41|179.17|177.57|172.81|171.21|0
1647457200000|2022-03-16 19:00:00|174.08|172.48|176.07|174.47|177|175.4|170.89|169.29|0
1647457500000|2022-03-16 19:05:00|176.28|174.68|174.02|172.42|179.37|177.77|171.79|170.19|0
1647457800000|2022-03-16 19:10:00|173.72|172.12|177.09|175.49|177.3|175.7|172.9|171.3|0
1647458100000|2022-03-16 19:15:00|177.45|175.85|182.03|180.43|182.08|180.48|174.73|173.13|0
1647458400000|2022-03-16 19:20:00|182.13|180.53|184.82|183.22|186.09|184.49|181.56|179.96|0
1647458700000|2022-03-16 19:25:00|185.08|183.48|182.36|180.76|187.35|185.75|1|0|0
1647459000000|2022-03-16 19:30:00|182.52|180.92|179.94|178.34|182.57|180.97|177.85|176.25|0
1647459300000|2022-03-16 19:35:00|179.83|178.23|181.51|179.91|181.51|179.91|178.47|176.87|0
1647459600000|2022-03-16 19:40:00|181.09|179.49|180.56|178.96|182.04|180.44|179.41|177.81|0
1647459900000|2022-03-16 19:45:00|180.46|178.86|185.97|184.37|186.07|184.47|179.83|178.23|0
1647460200000|2022-03-16 19:50:00|186.02|184.42|187.97|186.37|189.4|187.8|184.8|183.2|0
1647460500000|2022-03-16 19:55:00|188.08|186.48|194.05|192.45|194.05|192.45|186.79|185.19|0
1647460800000|2022-03-16 20:00:00|193.62|192.02|191.65|190.05|194.16|192.56|191.43|189.83|0
1647461100000|2022-03-16 20:05:00|191.76|190.16|192.52|190.92|192.52|190.92|191.65|190.05|0
1647461400000|2022-03-16 20:10:00|192.41|190.81|193.28|191.68|195.2|193.6|192.41|190.81|0
1647461700000|2022-03-16 20:15:00|193.37|191.37|196.89|194.89|197.89|195.89|193.37|191.37|0
1647462000000|2022-03-16 20:20:00|197|195|198.89|196.89|198.89|196.89|196.56|194.56|0
1647462300000|2022-03-16 20:25:00|198.83|196.83|198.77|196.77|198.89|196.89|197.71|195.71|0
1647462600000|2022-03-16 20:30:00|198.83|196.83|199.33|197.33|199.44|197.44|198.38|196.38|0
1647462900000|2022-03-16 20:35:00|199.44|197.44|199.15|197.15|199.66|197.66|198.99|196.99|0
1647463200000|2022-03-16 20:40:00|199.1|197.1|201.34|199.34|201.56|199.56|199.1|197.1|0
1647463500000|2022-03-16 20:45:00|201.22|199.22|199.43|197.43|201.34|199.34|199.21|197.21|0
1647463800000|2022-03-16 20:50:00|199.32|197.32|199.26|197.26|200.66|198.66|199.09|197.09|0
1647464100000|2022-03-16 20:55:00|199.09|197.09|199.48|197.48|199.99|197.99|199.03|197.03|0
1647464400000|2022-03-16 21:00:00|199.52|197.52|199.11|197.11|199.54|197.54|198.85|196.85|0
1647464700000|2022-03-16 21:05:00|199.06|197.06|198.87|196.87|199.11|197.11|198.66|196.66|0
1647465000000|2022-03-16 21:10:00|198.77|196.77|198.58|196.58|198.82|196.82|198.44|196.44|0
1647465300000|2022-03-16 21:15:00|198.59|196.59|198.23|196.23|198.59|196.59|198.18|196.18|0
1647465600000|2022-03-16 21:20:00|198.28|196.28|198.05|196.05|198.28|196.28|197.86|195.86|0
1647465900000|2022-03-16 21:25:00|198.13|196.13|198.45|196.45|198.55|196.55|197.98|195.98|0
1647466200000|2022-03-16 21:30:00|198.48|196.48|198.52|196.52|198.58|196.58|198.4|196.4|0
1647466500000|2022-03-16 21:35:00|198.53|196.53|198.5|196.5|198.6|196.6|198.42|196.42|0
1647466800000|2022-03-16 21:40:00|198.53|196.53|199.09|197.09|199.09|197.09|198.53|196.53|0
1647467100000|2022-03-16 21:45:00|199.14|197.14|198.64|196.64|199.26|197.26|198.62|196.62|0
1647467400000|2022-03-16 21:50:00|198.89|196.89|198.83|196.83|198.89|196.89|198.59|196.59|0
1647467700000|2022-03-16 21:55:00|198.98|196.98|198.68|196.68|199|197|198.68|196.68|0
1647468000000|2022-03-16 22:00:00|198.34|196.34|196.95|194.95|198.45|196.45|196.73|194.73|0
1647468300000|2022-03-16 22:05:00|197.11|195.11|197.06|195.06|197.39|195.39|196.4|194.4|0
1647468600000|2022-03-16 22:10:00|196.95|194.95|195.84|193.84|197.17|195.17|195.84|193.84|0
1647468900000|2022-03-16 22:15:00|195.95|193.95|195.62|193.62|196.17|194.17|195.62|193.62|0
1647469200000|2022-03-16 22:20:00|195.51|193.51|194.84|192.84|195.62|193.62|194.62|192.62|0
1647469500000|2022-03-16 22:25:00|194.62|192.62|195.06|193.06|195.06|193.06|194.07|192.07|0
1647469800000|2022-03-16 22:30:00|195.28|193.28|194.62|192.62|195.28|193.28|193.85|191.85|0
1647470100000|2022-03-16 22:35:00|194.51|192.51|195.17|193.17|195.22|193.22|194.4|192.4|0
1647470400000|2022-03-16 22:40:00|195.11|193.11|195.16|193.16|195.72|193.72|195.11|193.11|0
1647470700000|2022-03-16 22:45:00|195.27|193.27|195.38|193.38|195.49|193.49|195.11|193.11|0
1647471000000|2022-03-16 22:50:00|195.27|193.27|195.38|193.38|195.6|193.6|194.94|192.94|0
1647471300000|2022-03-16 22:55:00|195.32|193.32|195.49|193.49|195.71|193.71|195.16|193.16|0
1647471600000|2022-03-16 23:00:00|195.38|193.38|195.26|193.26|196.81|194.81|194.72|192.72|0
1647471900000|2022-03-16 23:05:00|195.1|193.1|194.16|192.16|195.21|193.21|194.16|192.16|0
1647472200000|2022-03-16 23:10:00|194.11|192.11|193.94|191.94|194.27|192.27|193.5|191.5|0
1647472500000|2022-03-16 23:15:00|194.05|192.05|194.49|192.49|194.6|192.6|193.55|191.55|0
1647472800000|2022-03-16 23:20:00|194.38|192.38|194.16|192.16|194.54|192.54|194.05|192.05|0
1647473100000|2022-03-16 23:25:00|194.27|192.27|195.03|193.03|195.25|193.25|194.27|192.27|0
1647473400000|2022-03-16 23:30:00|195.14|193.14|195.25|193.25|195.47|193.47|194.81|192.81|0
1647473700000|2022-03-16 23:35:00|195.36|193.36|194.37|192.37|195.47|193.47|194.31|192.31|0
1647474000000|2022-03-16 23:40:00|194.31|192.31|195.03|193.03|195.19|193.19|194.31|192.31|0
1647474300000|2022-03-16 23:45:00|194.97|192.97|195.68|193.68|195.79|193.79|194.8|192.8|0
1647474600000|2022-03-16 23:50:00|195.63|193.63|196.79|194.79|197.23|195.23|195.52|193.52|0
1647474900000|2022-03-16 23:55:00|196.84|194.84|197.01|195.01|197.45|195.45|196.34|194.34|0
1647475200000|2022-03-17 00:00:00|196.89|194.89|196.01|194.01|197.34|195.34|195.13|193.13|0
1647475500000|2022-03-17 00:05:00|196.12|194.12|196.67|194.67|196.89|194.89|194.79|192.79|0
1647475800000|2022-03-17 00:10:00|196.78|194.78|196.17|194.17|197.55|195.55|195.95|193.95|0
1647476100000|2022-03-17 00:15:00|196.61|194.61|196.66|194.66|197.11|195.11|195.67|193.67|0
1647476400000|2022-03-17 00:20:00|196.88|194.88|196.66|194.66|197.33|195.33|196.11|194.11|0
1647476700000|2022-03-17 00:25:00|196.6|194.6|196.44|194.44|197.77|195.77|196.22|194.22|0
1647477000000|2022-03-17 00:30:00|196.33|194.33|196.32|194.32|197.32|195.32|196.21|194.21|0
1647477300000|2022-03-17 00:35:00|196.38|194.38|196.82|194.82|197.1|195.1|196.1|194.1|0
1647477600000|2022-03-17 00:40:00|196.76|194.76|196.43|194.43|197.21|195.21|196.26|194.26|0
1647477900000|2022-03-17 00:45:00|196.48|194.48|196.92|194.92|197.09|195.09|196.43|194.43|0
1647478200000|2022-03-17 00:50:00|196.87|194.87|197.14|195.14|198.2|196.2|196.81|194.81|0
1647478500000|2022-03-17 00:55:00|197.42|195.42|197.2|195.2|197.42|195.42|196.87|194.87|0
1647478800000|2022-03-17 01:00:00|197.31|195.31|196.81|194.81|197.31|195.31|196.42|194.42|0
1647479100000|2022-03-17 01:05:00|196.75|194.75|195.87|193.87|197.03|195.03|195.21|193.21|0
1647479400000|2022-03-17 01:10:00|196.03|194.03|194.92|192.92|196.09|194.09|194.82|192.82|0
1647479700000|2022-03-17 01:15:00|194.87|192.87|194.98|192.98|195.53|193.53|194.1|192.1|0
1647480000000|2022-03-17 01:20:00|195.03|193.03|194.21|192.21|195.64|193.64|194.1|192.1|0
1647480300000|2022-03-17 01:25:00|193.99|191.99|191.91|189.91|194.21|192.21|191.91|189.91|0
1647480600000|2022-03-17 01:30:00|192.02|190.02|193.11|191.11|193.71|191.71|191.69|189.69|0
1647480900000|2022-03-17 01:35:00|193.05|191.05|189.73|187.73|193.11|191.11|189.62|187.62|0
1647481200000|2022-03-17 01:40:00|189.52|187.52|190.71|188.71|191.36|189.36|189.41|187.41|0
1647481500000|2022-03-17 01:45:00|190.76|188.76|189.84|187.84|191.14|189.14|189.84|187.84|0
1647481800000|2022-03-17 01:50:00|189.94|187.94|187.89|185.89|190|188|187.35|185.35|0
1647482100000|2022-03-17 01:55:00|187.94|185.94|189.72|187.72|190.32|188.32|187.68|185.68|0
1647482400000|2022-03-17 02:00:00|189.77|187.77|191.8|189.8|192.02|190.02|189.07|187.07|0
1647482700000|2022-03-17 02:05:00|191.91|189.91|191.63|189.63|192.02|190.02|191.15|189.15|0
1647483000000|2022-03-17 02:10:00|191.74|189.74|192.77|190.77|193.87|191.87|191.31|189.31|0
1647483300000|2022-03-17 02:15:00|192.88|190.88|192.44|190.44|193.1|191.1|191.79|189.79|0
1647483600000|2022-03-17 02:20:00|192.5|190.5|193.53|191.53|193.69|191.69|192.44|190.44|0
1647483900000|2022-03-17 02:25:00|193.58|191.58|193.04|191.04|194.35|192.35|192.44|190.44|0
1647484200000|2022-03-17 02:30:00|192.93|190.93|192.22|190.22|193.2|191.2|192.11|190.11|0
1647484500000|2022-03-17 02:35:00|192.27|190.27|192.11|190.11|192.6|190.6|191.78|189.78|0
1647484800000|2022-03-17 02:40:00|192.05|190.05|191.45|189.45|192.33|190.33|191.02|189.02|0
1647485100000|2022-03-17 02:45:00|191.51|189.51|191.72|189.72|191.89|189.89|191.02|189.02|0
1647485400000|2022-03-17 02:50:00|191.67|189.67|192.97|190.97|193.63|191.63|191.67|189.67|0
1647485700000|2022-03-17 02:55:00|192.92|190.92|192.15|190.15|193.08|191.08|191.45|189.45|0
1647486000000|2022-03-17 03:00:00|192.1|190.1|191.23|189.23|192.1|190.1|191.01|189.01|0
1647486300000|2022-03-17 03:05:00|191.28|189.28|190.68|188.68|191.55|189.55|190.68|188.68|0
1647486600000|2022-03-17 03:10:00|190.84|188.84|190.84|188.84|191.01|189.01|190.03|188.03|0
1647486900000|2022-03-17 03:15:00|190.79|188.79|189.38|187.38|191.22|189.22|189.27|187.27|0
1647487200000|2022-03-17 03:20:00|189.33|187.33|190.57|188.57|190.68|188.68|189.17|187.17|0
1647487500000|2022-03-17 03:25:00|190.68|188.68|191.65|189.65|191.65|189.65|190.13|188.13|0
1647487800000|2022-03-17 03:30:00|191.76|189.76|191.59|189.59|191.81|189.81|191.05|189.05|0
1647488100000|2022-03-17 03:35:00|191.65|189.65|192.73|190.73|192.89|190.89|191.43|189.43|0
1647488400000|2022-03-17 03:40:00|192.68|190.68|191.37|189.37|192.68|190.68|191.21|189.21|0
1647488700000|2022-03-17 03:45:00|191.32|189.32|190.66|188.66|191.53|189.53|190.34|188.34|0
1647489000000|2022-03-17 03:50:00|190.56|188.56|190.66|188.66|190.88|188.88|190.17|188.17|0
1647489300000|2022-03-17 03:55:00|190.55|188.55|191.47|189.47|191.47|189.47|190.23|188.23|0
1647489600000|2022-03-17 04:00:00|191.36|189.36|192.59|190.59|193.62|191.62|190.87|188.87|0
1647489900000|2022-03-17 04:05:00|192.64|190.64|193.13|191.13|193.29|191.29|192.53|190.53|0
1647490200000|2022-03-17 04:10:00|193.51|191.51|193.51|191.51|193.73|191.73|193.29|191.29|0
1647490500000|2022-03-17 04:15:00|193.4|191.4|193.94|191.94|193.94|191.94|193.4|191.4|0
1647490800000|2022-03-17 04:20:00|193.88|191.88|193.39|191.39|194.38|192.38|192.85|190.85|0
1647491100000|2022-03-17 04:25:00|193.28|191.28|193.23|191.23|193.28|191.28|192.63|190.63|0
1647491400000|2022-03-17 04:30:00|193.28|191.28|195.46|193.46|196.17|194.17|193.07|191.07|0
1647491700000|2022-03-17 04:35:00|195.57|193.57|194.58|192.58|195.73|193.73|194.58|192.58|0
1647492000000|2022-03-17 04:40:00|194.69|192.69|195.56|193.56|195.78|193.78|194.58|192.58|0
1647492300000|2022-03-17 04:45:00|195.67|193.67|195.13|193.13|195.67|193.67|195.13|193.13|0
1647492600000|2022-03-17 04:50:00|195.02|193.02|196.11|194.11|196.33|194.33|195.02|193.02|0
1647492900000|2022-03-17 04:55:00|196.22|194.22|195.72|193.72|196.38|194.38|195.72|193.72|0
1647493200000|2022-03-17 05:00:00|195.67|193.67|194.79|192.79|196.16|194.16|194.35|192.35|0
1647493500000|2022-03-17 05:05:00|194.9|192.9|194.68|192.68|195.12|193.12|194.24|192.24|0
1647493800000|2022-03-17 05:10:00|194.73|192.73|196.98|194.98|197.2|195.2|194.46|192.46|0
1647494100000|2022-03-17 05:15:00|196.87|194.87|197.08|195.08|197.19|195.19|195.66|193.66|0
1647494400000|2022-03-17 05:20:00|197.19|195.19|195.33|193.33|197.52|195.52|194.89|192.89|0
1647494700000|2022-03-17 05:25:00|195.27|193.27|195.88|193.88|196.04|194.04|194.34|192.34|0
1647495000000|2022-03-17 05:30:00|195.77|193.77|196.1|194.1|196.65|194.65|195.55|193.55|0
1647495300000|2022-03-17 05:35:00|195.99|193.99|196.42|194.42|196.53|194.53|195.28|193.28|0
1647495600000|2022-03-17 05:40:00|196.31|194.31|197.08|195.08|197.41|195.41|195.55|193.55|0
1647495900000|2022-03-17 05:45:00|196.97|194.97|196.64|194.64|197.19|195.19|196.31|194.31|0
1647496200000|2022-03-17 05:50:00|196.75|194.75|196.42|194.42|197.24|195.24|196.31|194.31|0
1647496500000|2022-03-17 05:55:00|196.36|194.36|196.3|194.3|196.85|194.85|195.7|193.7|0
1647496800000|2022-03-17 06:00:00|196.41|194.41|196.41|194.41|197.95|195.95|195.81|193.81|0
1647497100000|2022-03-17 06:05:00|196.35|194.35|197.56|195.56|197.56|195.56|196.35|194.35|0
1647497400000|2022-03-17 06:10:00|197.51|195.51|196.68|194.68|197.83|195.83|196.3|194.3|0
1647497700000|2022-03-17 06:15:00|196.74|194.74|197|195|197.11|195.11|196.19|194.19|0
1647498000000|2022-03-17 06:20:00|197.06|195.06|198.71|196.71|198.71|196.71|196.67|194.67|0
1647498300000|2022-03-17 06:25:00|198.54|196.54|198.27|196.27|198.82|196.82|197.72|195.72|0
1647498600000|2022-03-17 06:30:00|198.32|196.32|198.48|196.48|198.7|196.7|197.28|195.28|0
1647498900000|2022-03-17 06:35:00|198.43|196.43|198.81|196.81|199.14|197.14|198.37|196.37|0
1647499200000|2022-03-17 06:40:00|198.86|196.86|199.75|197.75|200.63|198.63|198.81|196.81|0
1647499500000|2022-03-17 06:45:00|199.8|197.8|200.24|198.24|200.24|198.24|199.3|197.3|0
1647499800000|2022-03-17 06:50:00|200.19|198.19|200.24|198.24|200.96|198.96|199.91|197.91|0
1647500100000|2022-03-17 06:55:00|200.29|198.29|201.46|199.46|202.24|200.24|200.18|198.18|0
1647500400000|2022-03-17 07:00:00|201.62|199.62|201.79|199.79|201.9|199.9|199.9|197.9|0
1647500700000|2022-03-17 07:05:00|201.92|200.32|202.77|201.17|203.38|201.78|199.49|197.89|0
1647501000000|2022-03-17 07:10:00|202.54|200.94|200.87|199.27|202.54|200.94|200.81|199.21|0
1647501300000|2022-03-17 07:15:00|200.98|199.38|196.78|195.18|201.2|199.6|196.78|195.18|0
1647501600000|2022-03-17 07:20:00|196.56|194.96|196.67|195.07|197.11|195.51|196.12|194.52|0
1647501900000|2022-03-17 07:25:00|196.72|195.12|195.73|194.13|196.83|195.23|195.68|194.08|0
1647502200000|2022-03-17 07:30:00|195.79|194.19|193.7|192.1|196.33|194.73|193.6|192|0
1647502500000|2022-03-17 07:35:00|193.6|192|194.25|192.65|194.25|192.65|192.51|190.91|0
1647502800000|2022-03-17 07:40:00|194.36|192.76|193.16|191.56|194.36|192.76|192.18|190.58|0
1647503100000|2022-03-17 07:45:00|193.26|191.66|195.56|193.96|195.56|193.96|192.72|191.12|0
1647503400000|2022-03-17 07:50:00|195.34|193.74|197.43|195.83|197.87|196.27|195.23|193.63|0
1647503700000|2022-03-17 07:55:00|197.65|196.05|197.7|196.1|198.31|196.71|196.65|195.05|0
1647504000000|2022-03-17 08:00:00|198.09|196.49|199.17|197.57|200.5|198.9|197.09|195.49|0
1647504300000|2022-03-17 08:05:00|199.06|197.46|196.52|194.92|199.39|197.79|195.31|193.71|0
1647504600000|2022-03-17 08:10:00|196.74|195.14|196.3|194.7|197.01|195.41|195.64|194.04|0
1647504900000|2022-03-17 08:15:00|196.41|194.81|197.29|195.69|197.51|195.91|195.86|194.26|0
1647505200000|2022-03-17 08:20:00|197.62|196.02|196.9|195.3|197.73|196.13|195.86|194.26|0
1647505500000|2022-03-17 08:25:00|196.95|195.35|197.72|196.12|199.05|197.45|196.95|195.35|0
1647505800000|2022-03-17 08:30:00|197.78|196.18|196.45|194.85|198.72|197.12|196.4|194.8|0
1647506100000|2022-03-17 08:35:00|197.28|195.68|195.79|194.19|197.28|195.68|195.41|193.81|0
1647506400000|2022-03-17 08:40:00|195.74|194.14|195.52|193.92|196.4|194.8|194.31|192.71|0
1647506700000|2022-03-17 08:45:00|195.57|193.97|195.62|194.02|197.33|195.73|195.57|193.97|0
1647507000000|2022-03-17 08:50:00|195.29|193.69|194.2|192.6|196.22|194.62|193.92|192.32|0
1647507300000|2022-03-17 08:55:00|194.09|192.49|194.63|193.03|195.29|193.69|192.84|191.24|0
1647507600000|2022-03-17 09:00:00|194.74|193.14|194.85|193.25|195.84|194.24|194.74|193.14|0
1647507900000|2022-03-17 09:05:00|194.74|193.14|194.03|192.43|194.9|193.3|193.37|191.77|0
1647508200000|2022-03-17 09:10:00|194.08|192.48|193.43|191.83|194.41|192.81|192.78|191.18|0
1647508500000|2022-03-17 09:15:00|193.48|191.88|192.77|191.17|194.41|192.81|192.55|190.95|0
1647508800000|2022-03-17 09:20:00|192.55|190.95|193.64|192.04|193.97|192.37|191.9|190.3|0
1647509100000|2022-03-17 09:25:00|193.53|191.93|194.51|192.91|194.84|193.24|193.26|191.66|0
1647509400000|2022-03-17 09:30:00|194.56|192.96|192.55|190.95|194.56|192.96|192.55|190.95|0
1647509700000|2022-03-17 09:35:00|192.44|190.84|191.57|189.97|192.44|190.84|190.76|189.16|0
1647510000000|2022-03-17 09:40:00|191.68|190.08|191.51|189.91|192.33|190.73|191.03|189.43|0
1647510300000|2022-03-17 09:45:00|191.68|190.08|191.35|189.75|192.11|190.51|191.13|189.53|0
1647510600000|2022-03-17 09:50:00|191.4|189.8|192.1|190.5|192.54|190.94|190.92|189.32|0
1647510900000|2022-03-17 09:55:00|192.21|190.61|193.3|191.7|193.51|191.91|192.21|190.61|0
1647511200000|2022-03-17 10:00:00|193.08|191.48|186.36|184.76|193.08|191.48|182.12|180.52|0
1647511500000|2022-03-17 10:05:00|186.15|184.55|184.34|182.74|186.3|184.7|183.28|181.68|0
1647511800000|2022-03-17 10:10:00|184.23|182.63|185.61|184.01|186.36|184.76|183.6|182|0
1647512100000|2022-03-17 10:15:00|185.72|184.12|187.36|185.76|187.74|186.14|184.76|183.16|0
1647512400000|2022-03-17 10:20:00|187.31|185.71|188.6|187|189.13|187.53|186.56|184.96|0
1647512700000|2022-03-17 10:25:00|188.92|187.32|188.38|186.78|189.03|187.43|187.36|185.76|0
1647513000000|2022-03-17 10:30:00|188.43|186.83|189.77|188.17|190.21|188.61|188.06|186.46|0
1647513300000|2022-03-17 10:35:00|189.61|188.01|189.34|187.74|189.77|188.17|187.63|186.03|0
1647513600000|2022-03-17 10:40:00|189.18|187.58|189.61|188.01|189.66|188.06|188.16|186.56|0
1647513900000|2022-03-17 10:45:00|189.55|187.95|190.2|188.6|190.2|188.6|188.59|186.99|0
1647514200000|2022-03-17 10:50:00|190.41|188.81|189.76|188.16|190.41|188.81|189.01|187.41|0
1647514500000|2022-03-17 10:55:00|189.87|188.27|191.6|190|191.71|190.11|189.33|187.73|0
1647514800000|2022-03-17 11:00:00|191.71|190.11|192.68|191.08|192.79|191.19|190.73|189.13|0
1647515100000|2022-03-17 11:05:00|192.79|191.19|192.79|191.19|193.55|191.95|192.14|190.54|0
1647515400000|2022-03-17 11:10:00|192.9|191.3|192.35|190.75|192.9|191.3|191.92|190.32|0
1647515700000|2022-03-17 11:15:00|192.4|190.8|190|188.4|192.9|191.3|188.5|186.9|0
1647516000000|2022-03-17 11:20:00|190.06|188.46|189.3|187.7|190.27|188.67|188.65|187.05|0
1647516300000|2022-03-17 11:25:00|189.24|187.64|188.76|187.16|189.51|187.91|187.79|186.19|0
1647516600000|2022-03-17 11:30:00|188.7|187.1|188.75|187.15|189.56|187.96|188.33|186.73|0
1647516900000|2022-03-17 11:35:00|188.7|187.1|187.14|185.54|189.08|187.48|187.14|185.54|0
1647517200000|2022-03-17 11:40:00|187.25|185.65|186.82|185.22|187.78|186.18|186.28|184.68|0
1647517500000|2022-03-17 11:45:00|186.76|185.16|187.14|185.54|187.99|186.39|186.39|184.79|0
1647517800000|2022-03-17 11:50:00|187.24|185.64|188.31|186.71|188.53|186.93|186.92|185.32|0
1647518100000|2022-03-17 11:55:00|188.21|186.61|188.79|187.19|189.82|188.22|187.99|186.39|0
1647518400000|2022-03-17 12:00:00|188.63|187.03|190.68|189.08|191.93|190.33|187.61|186.01|0
1647518700000|2022-03-17 12:05:00|190.79|189.19|190.36|188.76|191.99|190.39|189.87|188.27|0
1647519000000|2022-03-17 12:10:00|190.14|188.54|189.17|187.57|190.14|188.54|188.74|187.14|0
1647519300000|2022-03-17 12:15:00|189.06|187.46|187.87|186.27|189.38|187.78|187.55|185.95|0
1647519600000|2022-03-17 12:20:00|187.66|186.06|187.01|185.41|187.87|186.27|186.9|185.3|0
1647519900000|2022-03-17 12:25:00|187.06|185.46|187.38|185.78|187.87|186.27|187.06|185.46|0
1647520200000|2022-03-17 12:30:00|187.6|186|187.38|185.78|189.1|187.5|187.01|185.41|0
1647520500000|2022-03-17 12:35:00|187.76|186.16|187.43|185.83|188.19|186.59|187.43|185.83|0
1647520800000|2022-03-17 12:40:00|187.54|185.94|185.61|184.01|188.13|186.53|185.29|183.69|0
1647521100000|2022-03-17 12:45:00|185.72|184.12|186.94|185.34|187.32|185.72|185.72|184.12|0
1647521400000|2022-03-17 12:50:00|186.89|185.29|185.93|184.33|186.89|185.29|184.97|183.37|0
1647521700000|2022-03-17 12:55:00|185.82|184.22|186.35|184.75|186.51|184.91|184.12|182.52|0
1647522000000|2022-03-17 13:00:00|186.4|184.8|185.28|183.68|186.57|184.97|185.28|183.68|0
1647522300000|2022-03-17 13:05:00|185.23|183.63|185.92|184.32|186.24|184.64|185.18|183.58|0
1647522600000|2022-03-17 13:10:00|185.81|184.21|186.13|184.53|186.24|184.64|185.17|183.57|0
1647522900000|2022-03-17 13:15:00|186.03|184.43|185.97|184.37|186.67|185.07|185.81|184.21|0
1647523200000|2022-03-17 13:20:00|185.92|184.32|186.34|184.74|186.45|184.85|185.81|184.21|0
1647523500000|2022-03-17 13:25:00|186.45|184.85|185.64|184.04|186.77|185.17|185.64|184.04|0
1647523800000|2022-03-17 13:30:00|185.8|184.2|188.05|186.45|188.7|187.1|184.42|182.82|0
1647524100000|2022-03-17 13:35:00|188.16|186.56|189.02|187.42|189.12|187.52|184.74|183.14|0
1647524400000|2022-03-17 13:40:00|189.23|187.63|189.66|188.06|189.77|188.17|187.4|185.8|0
1647524700000|2022-03-17 13:45:00|189.55|187.95|191.07|189.47|194.45|192.85|189.55|187.95|0
1647525000000|2022-03-17 13:50:00|190.63|189.03|191.39|189.79|193.35|191.75|190.42|188.82|0
1647525300000|2022-03-17 13:55:00|191.93|190.33|197.42|195.82|197.42|195.82|191.28|189.68|0
1647525600000|2022-03-17 14:00:00|197.2|195.6|198.31|196.71|198.64|197.04|195.98|194.38|0
1647525900000|2022-03-17 14:05:00|198.53|196.93|200.41|198.81|203.86|202.26|197.52|195.92|0
1647526200000|2022-03-17 14:10:00|200.08|198.48|197.63|196.03|200.53|198.93|197.19|195.59|0
1647526500000|2022-03-17 14:15:00|197.96|196.36|194.64|193.04|198.74|197.14|194.64|193.04|0
1647526800000|2022-03-17 14:20:00|194.42|192.82|196.96|195.36|197.3|195.7|194.31|192.71|0
1647527100000|2022-03-17 14:25:00|196.85|195.25|195.96|194.36|197.3|195.7|195.63|194.03|0
1647527400000|2022-03-17 14:30:00|196.3|194.7|193.97|192.37|196.52|194.92|192.22|190.62|0
1647527700000|2022-03-17 14:35:00|192.98|191.38|193.53|191.93|193.53|191.93|191.56|189.96|0
1647528000000|2022-03-17 14:40:00|193.97|192.37|191.89|190.29|194.19|192.59|190.58|188.98|0
1647528300000|2022-03-17 14:45:00|191.83|190.23|189.05|187.45|192.87|191.27|186.57|184.97|0
1647528600000|2022-03-17 14:50:00|189.38|187.78|186.14|184.54|189.65|188.05|185.61|184.01|0
1647528900000|2022-03-17 14:55:00|186.25|184.65|188.72|187.12|189.27|187.67|186.25|184.65|0
1647529200000|2022-03-17 15:00:00|188.62|187.02|190.38|188.78|190.38|188.78|187|185.4|0
1647529500000|2022-03-17 15:05:00|190.27|188.67|194|192.4|194.49|192.89|189.27|187.67|0
1647529800000|2022-03-17 15:10:00|193.62|192.02|189.78|188.18|194.22|192.62|189.78|188.18|0
1647530100000|2022-03-17 15:15:00|189.84|188.24|192.72|191.12|193.1|191.5|189.84|188.24|0
1647530400000|2022-03-17 15:20:00|192.39|190.79|194.91|193.31|194.96|193.36|192|190.4|0
1647530700000|2022-03-17 15:25:00|194.85|193.25|193.81|192.21|195.13|193.53|192.93|191.33|0
1647531000000|2022-03-17 15:30:00|193.7|192.1|194.9|193.3|195.67|194.07|192.6|191|0
1647531300000|2022-03-17 15:35:00|195.12|193.52|196.55|194.95|196.67|195.07|194.02|192.42|0
1647531600000|2022-03-17 15:40:00|196.78|195.18|195.56|193.96|197.78|196.18|195.23|193.63|0
1647531900000|2022-03-17 15:45:00|195.68|194.08|191.61|190.01|195.68|194.08|191.61|190.01|0
1647532200000|2022-03-17 15:50:00|191.72|190.12|195.56|193.96|196|194.4|191.17|189.57|0
1647532500000|2022-03-17 15:55:00|195.67|194.07|195.61|194.01|196.89|195.29|195.01|193.41|0
1647532800000|2022-03-17 16:00:00|196|194.4|195.78|194.18|196.22|194.62|194.01|192.41|0
1647533100000|2022-03-17 16:05:00|195.72|194.12|197.44|195.84|197.82|196.22|195.67|194.07|0
1647533400000|2022-03-17 16:10:00|197.55|195.95|196.88|195.28|197.66|196.06|195.99|194.39|0
1647533700000|2022-03-17 16:15:00|196.99|195.39|197.71|196.11|197.71|196.11|195.22|193.62|0
1647534000000|2022-03-17 16:20:00|197.65|196.05|201.34|199.74|201.79|200.19|197.65|196.05|0
1647534300000|2022-03-17 16:25:00|201.45|199.85|201.9|200.3|202.02|200.42|200.67|199.07|0
1647534600000|2022-03-17 16:30:00|201.62|200.02|201.79|200.19|202.52|200.92|200.61|199.01|0
1647534900000|2022-03-17 16:35:00|201.39|199.79|202.18|200.58|202.24|200.64|201.39|199.79|0
1647535200000|2022-03-17 16:40:00|202.23|200.63|201.72|200.12|202.23|200.63|200.43|198.83|0
1647535500000|2022-03-17 16:45:00|202.01|200.41|200.99|199.39|202.46|200.86|200.43|198.83|0
1647535800000|2022-03-17 16:50:00|201.22|199.62|202.23|200.63|202.57|200.97|201.1|199.5|0
1647536100000|2022-03-17 16:55:00|202.17|200.57|202.9|201.3|203.47|201.87|201.78|200.18|0
1647536400000|2022-03-17 17:00:00|202.84|201.24|202.56|200.96|203.01|201.41|200.76|199.16|0
1647536700000|2022-03-17 17:05:00|202.79|201.19|201.77|200.17|203.35|201.75|201.49|199.89|0
1647537000000|2022-03-17 17:10:00|201.66|200.06|197.86|196.26|201.66|200.06|197.41|195.81|0
1647537300000|2022-03-17 17:15:00|198.08|196.48|199.77|198.17|199.88|198.28|197.08|195.48|0
1647537600000|2022-03-17 17:20:00|199.88|198.28|201.45|199.85|201.68|200.08|199.43|197.83|0
1647537900000|2022-03-17 17:25:00|201.62|200.02|204.63|203.03|204.75|203.15|201.23|199.63|0
1647538200000|2022-03-17 17:30:00|204.75|203.15|204.69|203.09|205.2|203.6|204.06|202.46|0
1647538500000|2022-03-17 17:35:00|204.63|203.03|204.86|203.26|205.09|203.49|204.06|202.46|0
1647538800000|2022-03-17 17:40:00|204.74|203.14|207.43|205.83|208.07|206.47|204.74|203.14|0
1647539100000|2022-03-17 17:45:00|207.61|206.01|205.83|204.23|207.61|206.01|204.8|203.2|0
1647539400000|2022-03-17 17:50:00|205.94|204.34|206.52|204.92|207.56|205.96|205.6|204|0
1647539700000|2022-03-17 17:55:00|206.75|205.15|207.06|205.46|209.1|207.5|206.34|204.74|0
1647540000000|2022-03-17 18:00:00|206.94|205.34|206.13|204.53|207.17|205.57|204.99|203.39|0
1647540300000|2022-03-17 18:05:00|206.25|204.65|206.82|205.22|208.03|206.43|205.9|204.3|0
1647540600000|2022-03-17 18:10:00|206.71|205.11|204.87|203.27|207.05|205.45|203.95|202.35|0
1647540900000|2022-03-17 18:15:00|204.98|203.38|204.87|203.27|205.44|203.84|204.64|203.04|0
1647541200000|2022-03-17 18:20:00|204.98|203.38|203.49|201.89|205.67|204.07|203.38|201.78|0
1647541500000|2022-03-17 18:25:00|203.26|201.66|201.56|199.96|204.52|202.92|201.56|199.96|0
1647541800000|2022-03-17 18:30:00|201.78|200.18|204.63|203.03|204.86|203.26|201.78|200.18|0
1647542100000|2022-03-17 18:35:00|204.29|202.69|203.83|202.23|205.2|203.6|203.26|201.66|0
1647542400000|2022-03-17 18:40:00|203.71|202.11|205.2|203.6|205.31|203.71|202.91|201.31|0
1647542700000|2022-03-17 18:45:00|205.08|203.48|206.34|204.74|206.46|204.86|204.17|202.57|0
1647543000000|2022-03-17 18:50:00|206.57|204.97|205.42|203.82|206.8|205.2|205.08|203.48|0
1647543300000|2022-03-17 18:55:00|205.54|203.94|206.57|204.97|207.38|205.78|204.28|202.68|0
1647543600000|2022-03-17 19:00:00|206.45|204.85|208.41|206.81|208.41|206.81|205.88|204.28|0
1647543900000|2022-03-17 19:05:00|208.18|206.58|205.18|203.58|208.41|206.81|204.73|203.13|0
1647544200000|2022-03-17 19:10:00|205.3|203.7|202.56|200.96|205.53|203.93|200.74|199.14|0
1647544500000|2022-03-17 19:15:00|202.67|201.07|204.84|203.24|205.18|203.58|201.76|200.16|0
1647544800000|2022-03-17 19:20:00|204.95|203.35|203.01|201.41|205.07|203.47|202.55|200.95|0
1647545100000|2022-03-17 19:25:00|203.35|201.75|205.57|203.97|205.86|204.26|203.35|201.75|0
1647545400000|2022-03-17 19:30:00|205.63|204.03|205.29|203.69|206.09|204.49|204.31|202.71|0
1647545700000|2022-03-17 19:35:00|205.23|203.63|205.97|204.37|206.55|204.95|204.94|203.34|0
1647546000000|2022-03-17 19:40:00|206.2|204.6|210.6|209|210.72|209.12|206.2|204.6|0
1647546300000|2022-03-17 19:45:00|209.9|208.3|211.06|209.46|211.88|210.28|209.78|208.18|0
1647546600000|2022-03-17 19:50:00|209.78|208.18|211.58|209.98|213.89|212.29|208.04|206.44|0
1647546900000|2022-03-17 19:55:00|211.46|209.86|214.73|213.13|215.08|213.48|210.53|208.93|0
1647547200000|2022-03-17 20:00:00|216.49|214.89|214.49|212.89|216.85|215.25|214.49|212.89|0
1647547500000|2022-03-17 20:05:00|214.61|213.01|212.21|210.61|214.61|213.01|212.04|210.44|0
1647547800000|2022-03-17 20:10:00|212.27|210.67|211.92|210.32|212.73|211.13|211.33|209.73|0
1647548100000|2022-03-17 20:15:00|212|210|212.23|210.23|212.58|210.58|211.65|209.65|0
1647548400000|2022-03-17 20:20:00|212.35|210.35|212.23|210.23|212.35|210.35|211.76|209.76|0
1647548700000|2022-03-17 20:25:00|212.34|210.34|209.5|207.5|212.34|210.34|206.28|204.28|0
1647549000000|2022-03-17 20:30:00|209.79|207.79|208.63|206.63|210.02|208.02|208.29|206.29|0
1647549300000|2022-03-17 20:35:00|208.69|206.69|206.85|204.85|209.21|207.21|206.27|204.27|0
1647549600000|2022-03-17 20:40:00|206.79|204.79|206.33|204.33|207.36|205.36|205.3|203.3|0
1647549900000|2022-03-17 20:45:00|207.02|205.02|206.84|204.84|208.16|206.16|206.73|204.73|0
1647550200000|2022-03-17 20:50:00|206.67|204.67|207.01|205.01|207.18|205.18|205.87|203.87|0
1647550500000|2022-03-17 20:55:00|207.13|205.13|206.92|204.92|207.13|205.13|206.32|204.32|0
1647550800000|2022-03-17 21:00:00|207.22|205.22|207.12|205.12|207.22|205.22|206.9|204.9|0
1647551100000|2022-03-17 21:05:00|207.1|205.1|207.48|205.48|207.58|205.58|207.07|205.07|0
1647551400000|2022-03-17 21:10:00|207.4|205.4|207.53|205.53|207.56|205.56|207.36|205.36|0
1647551700000|2022-03-17 21:15:00|207.48|205.48|207.61|205.61|207.61|205.61|207.41|205.41|0
1647552000000|2022-03-17 21:20:00|207.59|205.59|207.31|205.31|207.61|205.61|207.18|205.18|0
1647552300000|2022-03-17 21:25:00|207.27|205.27|207.29|205.29|207.41|205.41|207.16|205.16|0
1647552600000|2022-03-17 21:30:00|207.34|205.34|207.32|205.32|207.55|205.55|207.27|205.27|0
1647552900000|2022-03-17 21:35:00|207.64|205.64|207.63|205.63|207.7|205.7|207.37|205.37|0
1647553200000|2022-03-17 21:40:00|207.65|205.65|207.5|205.5|207.65|205.65|207.3|205.3|0
1647553500000|2022-03-17 21:45:00|207.53|205.53|207.48|205.48|207.58|205.58|207.48|205.48|0
1647553800000|2022-03-17 21:50:00|207.26|205.26|207.38|205.38|207.44|205.44|207.26|205.26|0
1647554100000|2022-03-17 21:55:00|207.33|205.33|207.64|205.64|207.64|205.64|207.33|205.33|0
1647554400000|2022-03-17 22:00:00|207.84|205.84|208.24|206.24|209.4|207.4|206.92|204.92|0
1647554700000|2022-03-17 22:05:00|208.41|206.41|207.49|205.49|208.41|206.41|206.29|204.29|0
1647555000000|2022-03-17 22:10:00|207.38|205.38|205.71|203.71|208.35|206.35|205.66|203.66|0
1647555300000|2022-03-17 22:15:00|205.66|203.66|204.8|202.8|206.34|204.34|204.63|202.63|0
1647555600000|2022-03-17 22:20:00|204.91|202.91|205.6|203.6|205.77|203.77|204.4|202.4|0
1647555900000|2022-03-17 22:25:00|205.71|203.71|205.59|203.59|205.71|203.71|205.42|203.42|0
1647556200000|2022-03-17 22:30:00|205.53|203.53|205.36|203.36|205.71|203.71|205.3|203.3|0
1647556500000|2022-03-17 22:35:00|205.42|203.42|205.36|203.36|206.05|204.05|205.36|203.36|0
1647556800000|2022-03-17 22:40:00|205.41|203.41|205.02|203.02|205.82|203.82|204.56|202.56|0
1647557100000|2022-03-17 22:45:00|204.96|202.96|204.78|202.78|205.13|203.13|204.33|202.33|0
1647557400000|2022-03-17 22:50:00|204.84|202.84|205.35|203.35|205.35|203.35|204.21|202.21|0
1647557700000|2022-03-17 22:55:00|205.29|203.29|204.67|202.67|205.47|203.47|203.42|201.42|0
1647558000000|2022-03-17 23:00:00|204.55|202.55|204.21|202.21|205.01|203.01|203.64|201.64|0
1647558300000|2022-03-17 23:05:00|204.26|202.26|204.37|202.37|204.83|202.83|203.98|201.98|0
1647558600000|2022-03-17 23:10:00|204.32|202.32|204.71|202.71|205|203|204.32|202.32|0
1647558900000|2022-03-17 23:15:00|204.89|202.89|205.11|203.11|205.57|203.57|204.54|202.54|0
1647559200000|2022-03-17 23:20:00|205.17|203.17|205.05|203.05|205.51|203.51|204.88|202.88|0
1647559500000|2022-03-17 23:25:00|205.11|203.11|205.16|203.16|205.45|203.45|204.25|202.25|0
1647559800000|2022-03-17 23:30:00|205.22|203.22|205.11|203.11|205.91|203.91|204.65|202.65|0
1647560100000|2022-03-17 23:35:00|205.05|203.05|205.45|203.45|205.56|203.56|204.88|202.88|0
1647560400000|2022-03-17 23:40:00|205.56|203.56|205.33|203.33|205.67|203.67|204.99|202.99|0
1647560700000|2022-03-17 23:45:00|205.1|203.1|205.5|203.5|205.56|203.56|204.87|202.87|0
1647561000000|2022-03-17 23:50:00|205.44|203.44|205.55|203.55|205.78|203.78|205.1|203.1|0
1647561300000|2022-03-17 23:55:00|205.44|203.44|204.75|202.75|205.67|203.67|204.64|202.64|0
1647561600000|2022-03-18 00:00:00|204.98|202.98|205.32|203.32|205.89|203.89|204.07|202.07|0
1647561900000|2022-03-18 00:05:00|205.55|203.55|207.72|205.72|207.78|205.78|205.32|203.32|0
1647562200000|2022-03-18 00:10:00|207.95|205.95|207.15|205.15|208.47|206.47|206.8|204.8|0
1647562500000|2022-03-18 00:15:00|207.26|205.26|206|204|207.31|205.31|205.31|203.31|0
1647562800000|2022-03-18 00:20:00|205.88|203.88|206.91|204.91|206.97|204.97|205.31|203.31|0
1647563100000|2022-03-18 00:25:00|206.8|204.8|205.31|203.31|206.91|204.91|205.19|203.19|0
1647563400000|2022-03-18 00:30:00|205.42|203.42|206.22|204.22|206.33|204.33|204.85|202.85|0
1647563700000|2022-03-18 00:35:00|206.1|204.1|204.5|202.5|206.45|204.45|204.5|202.5|0
1647564000000|2022-03-18 00:40:00|204.62|202.62|202.91|200.91|204.96|202.96|202.57|200.57|0
1647564300000|2022-03-18 00:45:00|203.02|201.02|202.62|200.62|203.25|201.25|201.89|199.89|0
1647564600000|2022-03-18 00:50:00|202.57|200.57|201.89|199.89|202.57|200.57|201.77|199.77|0
1647564900000|2022-03-18 00:55:00|202|200|202.34|200.34|202.57|200.57|201.44|199.44|0
1647565200000|2022-03-18 01:00:00|202.56|200.56|201.54|199.54|202.56|200.56|201.43|199.43|0
1647565500000|2022-03-18 01:05:00|201.43|199.43|201.48|199.48|202.11|200.11|200.3|198.3|0
1647565800000|2022-03-18 01:10:00|201.37|199.37|202.1|200.1|202.22|200.22|200.86|198.86|0
1647566100000|2022-03-18 01:15:00|201.93|199.93|201.88|199.88|202.38|200.38|201.48|199.48|0
1647566400000|2022-03-18 01:20:00|201.82|199.82|202.27|200.27|202.33|200.33|201.76|199.76|0
1647566700000|2022-03-18 01:25:00|202.21|200.21|201.65|199.65|202.55|200.55|201.08|199.08|0
1647567000000|2022-03-18 01:30:00|201.81|199.81|202.09|200.09|202.44|200.44|201.36|199.36|0
1647567300000|2022-03-18 01:35:00|201.98|199.98|201.87|199.87|202.21|200.21|200.96|198.96|0
1647567600000|2022-03-18 01:40:00|201.81|199.81|201.47|199.47|202.32|200.32|201.13|199.13|0
1647567900000|2022-03-18 01:45:00|201.41|199.41|203.16|201.16|203.27|201.27|201.41|199.41|0
1647568200000|2022-03-18 01:50:00|203.11|201.11|202.65|200.65|203.22|201.22|202.48|200.48|0
1647568500000|2022-03-18 01:55:00|202.76|200.76|202.99|200.99|203.22|201.22|202.54|200.54|0
1647568800000|2022-03-18 02:00:00|203.1|201.1|202.31|200.31|203.44|201.44|202.31|200.31|0
1647569100000|2022-03-18 02:05:00|202.19|200.19|201.63|199.63|202.19|200.19|201.06|199.06|0
1647569400000|2022-03-18 02:10:00|201.68|199.68|201.4|199.4|201.74|199.74|200.95|198.95|0
1647569700000|2022-03-18 02:15:00|201.34|199.34|201.51|199.51|201.96|199.96|200.94|198.94|0
1647570000000|2022-03-18 02:20:00|201.56|199.56|203.22|201.22|203.84|201.84|201.06|199.06|0
1647570300000|2022-03-18 02:25:00|203.28|201.28|203.84|201.84|204.29|202.29|203.28|201.28|0
1647570600000|2022-03-18 02:30:00|203.89|201.89|204.06|202.06|204.18|202.18|203.55|201.55|0
1647570900000|2022-03-18 02:35:00|204.12|202.12|203.32|201.32|204.23|202.23|203.21|201.21|0
1647571200000|2022-03-18 02:40:00|203.27|201.27|203.55|201.55|203.95|201.95|203.27|201.27|0
1647571500000|2022-03-18 02:45:00|203.61|201.61|203.49|201.49|204.17|202.17|203.38|201.38|0
1647571800000|2022-03-18 02:50:00|203.43|201.43|203.26|201.26|203.72|201.72|203.15|201.15|0
1647572100000|2022-03-18 02:55:00|203.2|201.2|203.82|201.82|203.82|201.82|203.15|201.15|0
1647572400000|2022-03-18 03:00:00|203.88|201.88|203.6|201.6|204.16|202.16|203.54|201.54|0
1647572700000|2022-03-18 03:05:00|203.65|201.65|203.48|201.48|203.71|201.71|203.26|201.26|0
1647573000000|2022-03-18 03:10:00|203.37|201.37|203.37|201.37|203.48|201.48|202.29|200.29|0
1647573300000|2022-03-18 03:15:00|203.19|201.19|202.57|200.57|203.7|201.7|202.57|200.57|0
1647573600000|2022-03-18 03:20:00|202.51|200.51|202.46|200.46|203.25|201.25|201.9|199.9|0
1647573900000|2022-03-18 03:25:00|202.35|200.35|202.46|200.46|202.68|200.68|202.23|200.23|0
1647574200000|2022-03-18 03:30:00|202.57|200.57|202.9|200.9|203.18|201.18|202.34|200.34|0
1647574500000|2022-03-18 03:35:00|202.85|200.85|202.45|200.45|203.24|201.24|202.45|200.45|0
1647574800000|2022-03-18 03:40:00|202.39|200.39|202.9|200.9|203.01|201.01|202.39|200.39|0
1647575100000|2022-03-18 03:45:00|202.84|200.84|203.24|201.24|203.57|201.57|202.84|200.84|0
1647575400000|2022-03-18 03:50:00|203.46|201.46|202.95|200.95|203.46|201.46|202.78|200.78|0
1647575700000|2022-03-18 03:55:00|202.89|200.89|203.91|201.91|204.19|202.19|202.78|200.78|0
1647576000000|2022-03-18 04:00:00|203.85|201.85|203.91|201.91|204.36|202.36|203.62|201.62|0
1647576300000|2022-03-18 04:05:00|203.96|201.96|204.36|202.36|204.81|202.81|203.96|201.96|0
1647576600000|2022-03-18 04:10:00|204.58|202.58|204.24|202.24|204.58|202.58|204.02|202.02|0
1647576900000|2022-03-18 04:15:00|204.29|202.29|203.79|201.79|204.69|202.69|203.79|201.79|0
1647577200000|2022-03-18 04:20:00|203.67|201.67|204.58|202.58|204.63|202.63|203.27|201.27|0
1647577500000|2022-03-18 04:25:00|204.52|202.52|204.12|202.12|204.58|202.58|203.89|201.89|0
1647577800000|2022-03-18 04:30:00|204.17|202.17|204.4|202.4|205.03|203.03|204.12|202.12|0
1647578100000|2022-03-18 04:35:00|204.46|202.46|204.68|202.68|204.8|202.8|204.34|202.34|0
1647578400000|2022-03-18 04:40:00|204.79|202.79|204.57|202.57|204.79|202.79|204.51|202.51|0
1647578700000|2022-03-18 04:45:00|204.73|202.73|204.11|202.11|204.79|202.79|204.11|202.11|0
1647579000000|2022-03-18 04:50:00|204.22|202.22|204.11|202.11|204.22|202.22|204.11|202.11|0
1647579300000|2022-03-18 04:55:00|204.16|202.16|204.22|202.22|204.33|202.33|204.11|202.11|0
1647579600000|2022-03-18 05:00:00|204.11|202.11|204.33|202.33|204.67|202.67|204.1|202.1|0
1647579900000|2022-03-18 05:05:00|204.22|202.22|204.67|202.67|205.35|203.35|203.54|201.54|0
1647580200000|2022-03-18 05:10:00|204.55|202.55|205.46|203.46|205.57|203.57|204.33|202.33|0
1647580500000|2022-03-18 05:15:00|205.51|203.51|205.85|203.85|206.03|204.03|205.46|203.46|0
1647580800000|2022-03-18 05:20:00|205.91|203.91|206.25|204.25|206.36|204.36|205.46|203.46|0
1647581100000|2022-03-18 05:25:00|206.19|204.19|206.48|204.48|206.65|204.65|205.91|203.91|0
1647581400000|2022-03-18 05:30:00|206.42|204.42|206.7|204.7|206.7|204.7|205.68|203.68|0
1647581700000|2022-03-18 05:35:00|206.53|204.53|206.87|204.87|206.93|204.93|206.3|204.3|0
1647582000000|2022-03-18 05:40:00|207.04|205.04|207.5|205.5|207.55|205.55|206.81|204.81|0
1647582300000|2022-03-18 05:45:00|207.72|205.72|208.41|206.41|208.52|206.52|207.15|205.15|0
1647582600000|2022-03-18 05:50:00|208.29|206.29|207.49|205.49|208.75|206.75|207.49|205.49|0
1647582900000|2022-03-18 05:55:00|207.38|205.38|208.06|206.06|208.52|206.52|207.38|205.38|0
1647583200000|2022-03-18 06:00:00|208.23|206.23|208.21|206.21|209.32|207.32|207.69|205.69|0
1647583500000|2022-03-18 06:05:00|208.44|206.44|209.35|207.35|209.35|207.35|208.32|206.32|0
1647583800000|2022-03-18 06:10:00|209.24|207.24|210.39|208.39|211.14|209.14|209.01|207.01|0
1647584100000|2022-03-18 06:15:00|210.45|208.45|210.27|208.27|210.45|208.45|209.35|207.35|0
1647584400000|2022-03-18 06:20:00|210.39|208.39|211.08|209.08|211.2|209.2|209.46|207.46|0
1647584700000|2022-03-18 06:25:00|211.02|209.02|210.5|208.5|211.31|209.31|210.5|208.5|0
1647585000000|2022-03-18 06:30:00|210.85|208.85|208.88|206.88|212.47|210.47|208.88|206.88|0
1647585300000|2022-03-18 06:35:00|208.71|206.71|209.45|207.45|210.09|208.09|208.42|206.42|0
1647585600000|2022-03-18 06:40:00|209.51|207.51|209.22|207.22|210.2|208.2|208.88|206.88|0
1647585900000|2022-03-18 06:45:00|209.16|207.16|208.64|206.64|209.28|207.28|208.64|206.64|0
1647586200000|2022-03-18 06:50:00|208.53|206.53|208.76|206.76|208.93|206.93|207.72|205.72|0
1647586500000|2022-03-18 06:55:00|208.64|206.64|208.64|206.64|208.75|206.75|208.01|206.01|0
1647586800000|2022-03-18 07:00:00|208.52|206.52|207.83|205.83|208.98|206.98|207.2|205.2|0
1647587100000|2022-03-18 07:05:00|207.69|206.09|207.06|205.46|207.8|206.2|206.37|204.77|0
1647587400000|2022-03-18 07:10:00|206.94|205.34|206.25|204.65|207.51|205.91|206.14|204.54|0
1647587700000|2022-03-18 07:15:00|206.14|204.54|204.77|203.17|207.05|205.45|204.77|203.17|0
1647588000000|2022-03-18 07:20:00|204.71|203.11|206.19|204.59|206.48|204.88|202.88|201.28|0
1647588300000|2022-03-18 07:25:00|206.13|204.53|206.93|205.33|207.62|206.02|206.07|204.47|0
1647588600000|2022-03-18 07:30:00|207.16|205.56|208.88|207.28|208.88|207.28|206.93|205.33|0
1647588900000|2022-03-18 07:35:00|208.76|207.16|207.5|205.9|208.82|207.22|207.38|205.78|0
1647589200000|2022-03-18 07:40:00|207.38|205.78|209.04|207.44|209.1|207.5|206.81|205.21|0
1647589500000|2022-03-18 07:45:00|209.1|207.5|209.45|207.85|210.02|208.42|208.93|207.33|0
1647589800000|2022-03-18 07:50:00|209.33|207.73|208.52|206.92|210.48|208.88|208.18|206.58|0
1647590100000|2022-03-18 07:55:00|208.29|206.69|210.02|208.42|210.02|208.42|208.18|206.58|0
1647590400000|2022-03-18 08:00:00|210.25|208.65|208|206.4|210.71|209.11|207.71|206.11|0
1647590700000|2022-03-18 08:05:00|207.94|206.34|207.94|206.34|208.69|207.09|207.08|205.48|0
1647591000000|2022-03-18 08:10:00|207.77|206.17|209.11|207.51|210.11|208.51|206.3|204.7|0
1647591300000|2022-03-18 08:15:00|209.05|207.45|206.81|205.21|209.05|207.45|206.52|204.92|0
1647591600000|2022-03-18 08:20:00|206.98|205.38|209.1|207.5|209.22|207.62|206.69|205.09|0
1647591900000|2022-03-18 08:25:00|208.99|207.39|207.03|205.43|209.22|207.62|207.03|205.43|0
1647592200000|2022-03-18 08:30:00|207.26|205.66|204.26|202.66|207.83|206.23|204.03|202.43|0
1647592500000|2022-03-18 08:35:00|204.66|203.06|205.45|203.85|206.08|204.48|204.09|202.49|0
1647592800000|2022-03-18 08:40:00|205.51|203.91|204.48|202.88|205.74|204.14|203.4|201.8|0
1647593100000|2022-03-18 08:45:00|204.42|202.82|203.77|202.17|204.51|202.91|201.47|199.87|0
1647593400000|2022-03-18 08:50:00|203.72|202.12|204.05|202.45|204.4|202.8|203.65|202.05|0
1647593700000|2022-03-18 08:55:00|203.94|202.34|205.64|204.04|205.64|204.04|203.6|202|0
1647594000000|2022-03-18 09:00:00|205.76|204.16|204.84|203.24|206.33|204.73|204.16|202.56|0
1647594300000|2022-03-18 09:05:00|204.73|203.13|205.3|203.7|205.64|204.04|204.1|202.5|0
1647594600000|2022-03-18 09:10:00|205.35|203.75|204.16|202.56|205.35|203.75|203.93|202.33|0
1647594900000|2022-03-18 09:15:00|204.04|202.44|203.3|201.7|204.04|202.44|202.91|201.31|0
1647595200000|2022-03-18 09:20:00|203.25|201.65|203.47|201.87|203.98|202.38|202.79|201.19|0
1647595500000|2022-03-18 09:25:00|203.25|201.65|203.52|201.92|203.98|202.38|201.44|199.84|0
1647595800000|2022-03-18 09:30:00|203.58|201.98|204.2|202.6|206.48|204.88|203.18|201.58|0
1647596100000|2022-03-18 09:35:00|204.03|202.43|202.73|201.13|204.03|202.43|202.56|200.96|0
1647596400000|2022-03-18 09:40:00|202.79|201.19|203.46|201.86|203.69|202.09|202.33|200.73|0
1647596700000|2022-03-18 09:45:00|203.52|201.92|205.02|203.42|205.3|203.7|202.69|201.09|0
1647597000000|2022-03-18 09:50:00|205.08|203.48|205.36|203.76|205.59|203.99|204.79|203.19|0
1647597300000|2022-03-18 09:55:00|205.48|203.88|205.3|203.7|206.27|204.67|205.13|203.53|0
1647597600000|2022-03-18 10:00:00|205.36|203.76|206.38|204.78|206.38|204.78|205.02|203.42|0
1647597900000|2022-03-18 10:05:00|206.5|204.9|206.84|205.24|206.95|205.35|205.24|203.64|0
1647598200000|2022-03-18 10:10:00|206.66|205.06|205.92|204.32|207.41|205.81|205.52|203.92|0
1647598500000|2022-03-18 10:15:00|205.98|204.38|203.36|201.76|205.98|204.38|203.19|201.59|0
1647598800000|2022-03-18 10:20:00|203.19|201.59|204.32|202.72|204.72|203.12|203.19|201.59|0
1647599100000|2022-03-18 10:25:00|204.27|202.67|204.78|203.18|205.12|203.52|204.1|202.5|0
1647599400000|2022-03-18 10:30:00|204.89|203.29|204.09|202.49|204.89|203.29|203.3|201.7|0
1647599700000|2022-03-18 10:35:00|204.03|202.43|204.26|202.66|204.54|202.94|203.69|202.09|0
1647600000000|2022-03-18 10:40:00|204.09|202.49|203.18|201.58|205|203.4|202.62|201.02|0
1647600300000|2022-03-18 10:45:00|203.41|201.81|202.95|201.35|203.63|202.03|202.5|200.9|0
1647600600000|2022-03-18 10:50:00|202.84|201.24|202.05|200.45|203.01|201.41|201.49|199.89|0
1647600900000|2022-03-18 10:55:00|201.94|200.34|204.85|203.25|204.96|203.36|201.94|200.34|0
1647601200000|2022-03-18 11:00:00|204.96|203.36|203.94|202.34|204.96|203.36|203.15|201.55|0
1647601500000|2022-03-18 11:05:00|203.83|202.23|202.81|201.21|203.83|202.23|201.8|200.2|0
1647601800000|2022-03-18 11:10:00|202.7|201.1|202.47|200.87|202.81|201.21|201.02|199.42|0
1647602100000|2022-03-18 11:15:00|202.59|200.99|204.05|202.45|204.05|202.45|202.59|200.99|0
1647602400000|2022-03-18 11:20:00|203.94|202.34|203.42|201.82|204.05|202.45|203.03|201.43|0
1647602700000|2022-03-18 11:25:00|203.54|201.94|202.8|201.2|203.6|202|200.9|199.3|0
1647603000000|2022-03-18 11:30:00|202.74|201.14|204.21|202.61|204.21|202.61|202.74|201.14|0
1647603300000|2022-03-18 11:35:00|204.16|202.56|204.72|203.12|205.29|203.69|203.48|201.88|0
1647603600000|2022-03-18 11:40:00|204.77|203.17|205.4|203.8|205.97|204.37|204.49|202.89|0
1647603900000|2022-03-18 11:45:00|205.28|203.68|204.49|202.89|205.4|203.8|204.2|202.6|0
1647604200000|2022-03-18 11:50:00|204.43|202.83|203.92|202.32|204.6|203|203.58|201.98|0
1647604500000|2022-03-18 11:55:00|203.81|202.21|202.56|200.96|204.6|203|202.56|200.96|0
1647604800000|2022-03-18 12:00:00|202.79|201.19|203.35|201.75|203.69|202.09|202.22|200.62|0
1647605100000|2022-03-18 12:05:00|203.86|202.26|204.19|202.59|204.65|203.05|203.35|201.75|0
1647605400000|2022-03-18 12:10:00|204.25|202.65|204.7|203.1|204.81|203.21|203.68|202.08|0
1647605700000|2022-03-18 12:15:00|204.76|203.16|203.85|202.25|204.93|203.33|203|201.4|0
1647606000000|2022-03-18 12:20:00|203.79|202.19|205.38|203.78|205.66|204.06|203.68|202.08|0
1647606300000|2022-03-18 12:25:00|205.43|203.83|206.17|204.57|206.4|204.8|205.38|203.78|0
1647606600000|2022-03-18 12:30:00|206.11|204.51|205.15|203.55|206.11|204.51|204.81|203.21|0
1647606900000|2022-03-18 12:35:00|205.14|203.54|206.16|204.56|206.39|204.79|204.92|203.32|0
1647607200000|2022-03-18 12:40:00|206.28|204.68|207.42|205.82|207.76|206.16|206.28|204.68|0
1647607500000|2022-03-18 12:45:00|207.3|205.7|205.93|204.33|207.3|205.7|205.59|203.99|0
1647607800000|2022-03-18 12:50:00|205.71|204.11|204|202.4|205.71|204.11|202.65|201.05|0
1647608100000|2022-03-18 12:55:00|203.89|202.29|205.13|203.53|205.25|203.65|203.89|202.29|0
1647608400000|2022-03-18 13:00:00|205.07|203.47|205.13|203.53|205.25|203.65|204.62|203.02|0
1647608700000|2022-03-18 13:05:00|204.9|203.3|204.11|202.51|205.36|203.76|203.77|202.17|0
1647609000000|2022-03-18 13:10:00|204.22|202.62|202.66|201.06|204.84|203.24|202.32|200.72|0
1647609300000|2022-03-18 13:15:00|202.54|200.94|202.15|200.55|202.66|201.06|201.98|200.38|0
1647609600000|2022-03-18 13:20:00|202.2|200.6|203.1|201.5|203.1|201.5|201.75|200.15|0
1647609900000|2022-03-18 13:25:00|203.22|201.62|210.18|208.58|210.41|208.81|203.22|201.62|0
1647610200000|2022-03-18 13:30:00|210.41|208.81|208|206.4|211.45|209.85|206.17|204.57|0
1647610500000|2022-03-18 13:35:00|207.65|206.05|210.06|208.46|214.01|212.41|207.08|205.48|0
1647610800000|2022-03-18 13:40:00|209.95|208.35|210.41|208.81|211.62|210.02|208.68|207.08|0
1647611100000|2022-03-18 13:45:00|210.52|208.92|213.54|211.94|213.65|212.05|210.06|208.46|0
1647611400000|2022-03-18 13:50:00|213.42|211.82|211.79|210.19|215.17|213.57|211.44|209.84|0
1647611700000|2022-03-18 13:55:00|212.14|210.54|214.87|213.27|214.87|213.27|211.32|209.72|0
1647612000000|2022-03-18 14:00:00|215.28|213.68|218.57|216.97|219.76|218.16|213.65|212.05|0
1647612300000|2022-03-18 14:05:00|218.34|216.74|219.52|217.92|220.11|218.51|218.1|216.5|0
1647612600000|2022-03-18 14:10:00|219.75|218.15|218.58|216.98|228.41|226.81|218.4|216.8|0
1647612900000|2022-03-18 14:15:00|218.7|217.1|216.22|214.62|219.17|217.57|215.04|213.44|0
1647613200000|2022-03-18 14:20:00|216.1|214.5|216.62|215.02|217.87|216.27|214.45|212.85|0
1647613500000|2022-03-18 14:25:00|216.57|214.97|216.92|215.32|217.98|216.38|216.39|214.79|0
1647613800000|2022-03-18 14:30:00|216.8|215.2|216.03|214.43|219.05|217.45|215.5|213.9|0
1647614100000|2022-03-18 14:35:00|215.86|214.26|212.75|211.15|216.68|215.08|211.88|210.28|0
1647614400000|2022-03-18 14:40:00|212.58|210.98|212.8|211.2|213.97|212.37|210.51|208.91|0
1647614700000|2022-03-18 14:45:00|212.45|210.85|211.28|209.68|214.55|212.95|211.28|209.68|0
1647615000000|2022-03-18 14:50:00|211.05|209.45|212.79|211.19|212.79|211.19|209.54|207.94|0
1647615300000|2022-03-18 14:55:00|212.73|211.13|214.25|212.65|215.02|213.42|211.97|210.37|0
1647615600000|2022-03-18 15:00:00|214.37|212.77|217.02|215.42|217.26|215.66|213.84|212.24|0
1647615900000|2022-03-18 15:05:00|217.08|215.48|217.97|216.37|218.92|217.32|216.08|214.48|0
1647616200000|2022-03-18 15:10:00|218.02|216.42|217.14|215.54|219.63|218.03|216.9|215.3|0
1647616500000|2022-03-18 15:15:00|217.25|215.65|217.96|216.36|218.32|216.72|215.36|213.76|0
1647616800000|2022-03-18 15:20:00|218.14|216.54|215.83|214.23|218.14|216.54|215.24|213.64|0
1647617100000|2022-03-18 15:25:00|216.3|214.7|215.59|213.99|216.42|214.82|213.71|212.11|0
1647617400000|2022-03-18 15:30:00|215.47|213.87|217.84|216.24|218.43|216.83|215.47|213.87|0
1647617700000|2022-03-18 15:35:00|217.72|216.12|219.02|217.42|221.17|219.57|216.89|215.29|0
1647618000000|2022-03-18 15:40:00|218.66|217.06|217|215.4|218.78|217.18|216.65|215.05|0
1647618300000|2022-03-18 15:45:00|217.12|215.52|215.69|214.09|219.59|217.99|215.29|213.69|0
1647618600000|2022-03-18 15:50:00|215.87|214.27|212.58|210.98|217.53|215.93|212.58|210.98|0
1647618900000|2022-03-18 15:55:00|213.28|211.68|216.22|214.62|216.82|215.22|213.28|211.68|0
1647619200000|2022-03-18 16:00:00|216.34|214.74|216.69|215.09|216.69|215.09|214.22|212.62|0
1647619500000|2022-03-18 16:05:00|216.81|215.21|216.57|214.97|217.76|216.16|216.04|214.44|0
1647619800000|2022-03-18 16:10:00|216.81|215.21|217.52|215.92|218.23|216.63|216.34|214.74|0
1647620100000|2022-03-18 16:15:00|217.64|216.04|218.82|217.22|220.14|218.54|217.64|216.04|0
1647620400000|2022-03-18 16:20:00|218.23|216.63|220.01|218.41|220.13|218.53|217.52|215.92|0
1647620700000|2022-03-18 16:25:00|219.89|218.29|220.7|219.1|220.81|219.21|219.21|217.61|0
1647621000000|2022-03-18 16:30:00|220.64|219.04|221.48|219.88|221.6|220|220.04|218.44|0
1647621300000|2022-03-18 16:35:00|221.6|220|222.92|221.32|223.04|221.44|221.48|219.88|0
1647621600000|2022-03-18 16:40:00|222.97|221.37|223.88|222.28|224|222.4|222.79|221.19|0
1647621900000|2022-03-18 16:45:00|224|222.4|221.71|220.11|224|222.4|221.23|219.63|0
1647622200000|2022-03-18 16:50:00|221.95|220.35|222.79|221.19|223.27|221.67|221.89|220.29|0
1647622500000|2022-03-18 16:55:00|222.91|221.31|222.91|221.31|224.11|222.51|222.31|220.71|0
1647622800000|2022-03-18 17:00:00|222.96|221.36|220.48|218.88|225.18|223.58|220|218.4|0
1647623100000|2022-03-18 17:05:00|220.36|218.76|222.53|220.93|223.38|221.78|219.64|218.04|0
1647623400000|2022-03-18 17:10:00|222.35|220.75|224.15|222.55|224.64|223.04|222.05|220.45|0
1647623700000|2022-03-18 17:15:00|224.27|222.67|223.06|221.46|224.64|223.04|223.06|221.46|0
1647624000000|2022-03-18 17:20:00|223.18|221.58|224.75|223.15|225.12|223.52|222.82|221.22|0
1647624300000|2022-03-18 17:25:00|224.63|223.03|226.33|224.73|226.45|224.85|224.51|222.91|0
1647624600000|2022-03-18 17:30:00|226.45|224.85|226.57|224.97|226.57|224.97|225.24|223.64|0
1647624900000|2022-03-18 17:35:00|226.45|224.85|225.6|224|226.57|224.97|225.47|223.87|0
1647625200000|2022-03-18 17:40:00|225.35|223.75|224.99|223.39|225.47|223.87|224.5|222.9|0
1647625500000|2022-03-18 17:45:00|224.86|223.26|225.71|224.11|225.83|224.23|224.74|223.14|0
1647625800000|2022-03-18 17:50:00|225.59|223.99|225.47|223.87|225.83|224.23|225.1|223.5|0
1647626100000|2022-03-18 17:55:00|225.22|223.62|225.1|223.5|226.07|224.47|224.13|222.53|0
1647626400000|2022-03-18 18:00:00|225.22|223.62|224.86|223.26|225.71|224.11|224.86|223.26|0
1647626700000|2022-03-18 18:05:00|224.98|223.38|223.16|221.56|224.98|223.38|222.8|221.2|0
1647627000000|2022-03-18 18:10:00|223.04|221.44|225.21|223.61|225.21|223.61|222.56|220.96|0
1647627300000|2022-03-18 18:15:00|225.15|223.55|226.06|224.46|227.16|225.56|225.15|223.55|0
1647627600000|2022-03-18 18:20:00|225.94|224.34|226.18|224.58|226.43|224.83|224.97|223.37|0
1647627900000|2022-03-18 18:25:00|226.3|224.7|225.81|224.21|226.3|224.7|224.6|223|0
1647628200000|2022-03-18 18:30:00|225.94|224.34|225.75|224.15|226.18|224.58|223.87|222.27|0
1647628500000|2022-03-18 18:35:00|225.63|224.03|227.51|225.91|228.13|226.53|225.63|224.03|0
1647628800000|2022-03-18 18:40:00|227.39|225.79|225.44|223.84|228.25|226.65|224.72|223.12|0
1647629100000|2022-03-18 18:45:00|225.32|223.72|226.29|224.69|226.78|225.18|225.32|223.72|0
1647629400000|2022-03-18 18:50:00|226.41|224.81|227.39|225.79|227.63|226.03|226.41|224.81|0
1647629700000|2022-03-18 18:55:00|227.26|225.66|227.63|226.03|227.63|226.03|226.41|224.81|0
1647630000000|2022-03-18 19:00:00|227.5|225.9|229.58|227.98|229.83|228.23|226.89|225.29|0
1647630300000|2022-03-18 19:05:00|229.46|227.86|230.93|229.33|230.93|229.33|229.22|227.62|0
1647630600000|2022-03-18 19:10:00|230.81|229.21|231.67|230.07|232.04|230.44|230.44|228.84|0
1647630900000|2022-03-18 19:15:00|231.55|229.95|233.28|231.68|233.28|231.68|231.42|229.82|0
1647631200000|2022-03-18 19:20:00|233.15|231.55|234.52|232.92|234.64|233.04|232.78|231.18|0
1647631500000|2022-03-18 19:25:00|234.64|233.04|235.07|233.47|236.01|234.41|234.64|233.04|0
1647631800000|2022-03-18 19:30:00|235.01|233.41|238.63|237.03|238.63|237.03|234.95|233.35|0
1647632100000|2022-03-18 19:35:00|238.76|237.16|233.02|231.42|239.01|237.41|232.77|231.17|0
1647632400000|2022-03-18 19:40:00|233.39|231.79|237.13|235.53|237.25|235.65|232.77|231.17|0
1647632700000|2022-03-18 19:45:00|237|235.4|236.5|234.9|237.75|236.15|235.13|233.53|0
1647633000000|2022-03-18 19:50:00|235.88|234.28|235.75|234.15|237|235.4|233.51|231.91|0
1647633300000|2022-03-18 19:55:00|236.62|235.02|236|234.4|238.25|236.65|235.12|233.52|0
1647633600000|2022-03-18 20:00:00|235.87|234.27|237.12|235.52|238.12|236.52|235.62|234.02|0
1647633900000|2022-03-18 20:05:00|236.99|235.39|237.99|236.39|238.25|236.65|236.93|235.33|0
1647634200000|2022-03-18 20:10:00|237.74|236.14|238.87|237.27|239.25|237.65|237.74|236.14|0
1647849600000|2022-03-21 08:00:00|229.12|226.72|231.34|228.94|231.77|229.37|229|226.6|0
1647849900000|2022-03-21 08:05:00|231.21|228.81|231.71|229.31|232.2|229.8|229.86|227.46|0
1647850200000|2022-03-21 08:10:00|231.58|229.18|231.96|229.56|232.82|230.42|231.21|228.81|0
1647850500000|2022-03-21 08:15:00|232.08|229.68|234.68|232.28|234.93|232.53|232.02|229.62|0
1647850800000|2022-03-21 08:20:00|234.56|232.16|234.18|231.78|234.81|232.41|233.81|231.41|0
1647851100000|2022-03-21 08:25:00|234.31|231.91|232.94|230.54|234.31|231.91|232.57|230.17|0
1647851400000|2022-03-21 08:30:00|232.82|230.42|233.68|231.28|234.8|232.4|232.82|230.42|0
1647851700000|2022-03-21 08:35:00|233.74|231.34|234.92|232.52|235.23|232.83|233.31|230.91|0
1647852000000|2022-03-21 08:40:00|234.98|232.58|233.86|231.46|235.42|233.02|233.18|230.78|0
1647852300000|2022-03-21 08:45:00|233.98|231.58|233.55|231.15|234.85|232.45|233.43|231.03|0
1647852600000|2022-03-21 08:50:00|233.67|231.27|232.12|229.72|233.67|231.27|231.69|229.29|0
1647852900000|2022-03-21 08:55:00|232.18|229.78|232.8|230.4|232.92|230.52|231.56|229.16|0
1647853200000|2022-03-21 09:00:00|232.92|230.52|232.67|230.27|233.54|231.14|232.18|229.78|0
1647853500000|2022-03-21 09:05:00|230.57|228.17|231.56|229.16|232.67|230.27|229.34|226.94|0
1647853800000|2022-03-21 09:10:00|231.43|229.03|232.11|229.71|232.42|230.02|231.43|229.03|0
1647854100000|2022-03-21 09:15:00|232.23|229.83|233.53|231.13|233.66|231.26|231.49|229.09|0
1647854400000|2022-03-21 09:20:00|233.59|231.19|234.4|232|235.15|232.75|233.59|231.19|0
1647854700000|2022-03-21 09:25:00|233.78|231.38|233.9|231.5|233.9|231.5|232.91|230.51|0
1647855000000|2022-03-21 09:30:00|233.96|231.56|234.77|232.37|234.9|232.5|233.4|231|0
1647855300000|2022-03-21 09:35:00|234.65|232.25|233.4|231|235.27|232.87|233.15|230.75|0
1647855600000|2022-03-21 09:40:00|233.15|230.75|233.15|230.75|233.58|231.18|233.03|230.63|0
1647855900000|2022-03-21 09:45:00|233.21|230.81|232.65|230.25|233.27|230.87|232.28|229.88|0
1647856200000|2022-03-21 09:50:00|232.71|230.31|232.27|229.87|232.71|230.31|231.9|229.5|0
1647856500000|2022-03-21 09:55:00|232.33|229.93|232.89|230.49|233.08|230.68|232.03|229.63|0
1647856800000|2022-03-21 10:00:00|232.77|230.37|231.77|229.37|233.2|230.8|231.4|229|0
1647857100000|2022-03-21 10:05:00|231.83|229.43|232.27|229.87|232.52|230.12|231.53|229.13|0
1647857400000|2022-03-21 10:10:00|232.14|229.74|232.82|230.42|233.13|230.73|231.95|229.55|0
1647857700000|2022-03-21 10:15:00|232.89|230.49|231.64|229.24|232.89|230.49|231.46|229.06|0
1647858000000|2022-03-21 10:20:00|231.58|229.18|230.65|228.25|232.39|229.99|230.65|228.25|0
1647858300000|2022-03-21 10:25:00|230.77|228.37|230.07|227.67|231.74|229.34|229.2|226.8|0
1647858600000|2022-03-21 10:30:00|230|227.6|229.45|227.05|230.56|228.16|229.32|226.92|0
1647858900000|2022-03-21 10:35:00|229.32|226.92|229.44|227.04|229.94|227.54|229.2|226.8|0
1647859200000|2022-03-21 10:40:00|229.5|227.1|230.68|228.28|230.8|228.4|229.13|226.73|0
1647859500000|2022-03-21 10:45:00|230.61|228.21|230.18|227.78|230.92|228.52|230.06|227.66|0
1647859800000|2022-03-21 10:50:00|230.3|227.9|229.56|227.16|230.3|227.9|229.32|226.92|0
1647860100000|2022-03-21 10:55:00|229.68|227.28|231.66|229.26|231.78|229.38|229.68|227.28|0
1647860400000|2022-03-21 11:00:00|231.53|229.13|233.15|230.75|233.27|230.87|231.41|229.01|0
1647860700000|2022-03-21 11:05:00|233.21|230.81|233.39|230.99|235.14|232.74|233.21|230.81|0
1647861000000|2022-03-21 11:10:00|233.45|231.05|235.2|232.8|235.26|232.86|233.39|230.99|0
1647861300000|2022-03-21 11:15:00|235.26|232.86|237.26|234.86|237.26|234.86|234.26|231.86|0
1647861600000|2022-03-21 11:20:00|237.14|234.74|236.76|234.36|237.89|235.49|235.76|233.36|0
1647861900000|2022-03-21 11:25:00|236.69|234.29|236.63|234.23|237.01|234.61|236.26|233.86|0
1647862200000|2022-03-21 11:30:00|236.38|233.98|237.26|234.86|237.38|234.98|236.13|233.73|0
1647862500000|2022-03-21 11:35:00|237.38|234.98|236.5|234.1|237.89|235.49|236.38|233.98|0
1647862800000|2022-03-21 11:40:00|236.63|234.23|236.37|233.97|236.88|234.48|235.75|233.35|0
1647863100000|2022-03-21 11:45:00|236.5|234.1|236.5|234.1|236.68|234.28|235.56|233.16|0
1647863400000|2022-03-21 11:50:00|236.43|234.03|235.68|233.28|236.62|234.22|235.43|233.03|0
1647863700000|2022-03-21 11:55:00|235.55|233.15|235.49|233.09|235.8|233.4|234.86|232.46|0
1647864000000|2022-03-21 12:00:00|235.36|232.96|234.61|232.21|236.24|233.84|234.61|232.21|0
1647864300000|2022-03-21 12:05:00|234.55|232.15|234.24|231.84|235.24|232.84|234.24|231.84|0
1647864600000|2022-03-21 12:10:00|234.36|231.96|235.11|232.71|235.73|233.33|234.23|231.83|0
1647864900000|2022-03-21 12:15:00|234.73|232.33|234.23|231.83|234.98|232.58|233.73|231.33|0
1647865200000|2022-03-21 12:20:00|234.11|231.71|233.23|230.83|234.85|232.45|232.86|230.46|0
1647865500000|2022-03-21 12:25:00|233.36|230.96|232.98|230.58|233.73|231.33|232.54|230.14|0
1647865800000|2022-03-21 12:30:00|233.04|230.64|232.98|230.58|233.35|230.95|232.48|230.08|0
1647866100000|2022-03-21 12:35:00|233.04|230.64|233.35|230.95|233.72|231.32|232.48|230.08|0
1647866400000|2022-03-21 12:40:00|233.22|230.82|233.47|231.07|234.09|231.69|232.73|230.33|0
1647866700000|2022-03-21 12:45:00|233.41|231.01|233.47|231.07|233.47|231.07|232.35|229.95|0
1647867000000|2022-03-21 12:50:00|233.59|231.19|234.96|232.56|235.09|232.69|233.22|230.82|0
1647867300000|2022-03-21 12:55:00|234.84|232.44|234.09|231.69|235.09|232.69|233.71|231.31|0
1647867600000|2022-03-21 13:00:00|234.21|231.81|233.96|231.56|234.21|231.81|232.59|230.19|0
1647867900000|2022-03-21 13:05:00|233.89|231.49|235.08|232.68|235.46|233.06|233.71|231.31|0
1647868200000|2022-03-21 13:10:00|235.01|232.61|235.2|232.8|235.58|233.18|234.45|232.05|0
1647868500000|2022-03-21 13:15:00|235.08|232.68|235.38|232.98|235.58|233.18|234.83|232.43|0
1647868800000|2022-03-21 13:20:00|235.32|232.92|235.7|233.3|236.2|233.8|235.07|232.67|0
1647869100000|2022-03-21 13:25:00|235.63|233.23|234.07|231.67|236.2|233.8|233.7|231.3|0
1647869400000|2022-03-21 13:30:00|235.7|233.3|241.62|239.22|241.62|239.22|234.69|232.29|0
1647869700000|2022-03-21 13:35:00|241.75|239.35|244.04|241.64|244.55|242.15|241.75|239.35|0
1647870000000|2022-03-21 13:40:00|244.55|242.15|241.74|239.34|244.93|242.53|240.98|238.58|0
1647870300000|2022-03-21 13:45:00|242.38|239.98|237.32|234.92|242.63|240.23|237.19|234.79|0
1647870600000|2022-03-21 13:50:00|237.44|235.04|232.13|229.73|239.21|236.81|231.7|229.3|0
1647870900000|2022-03-21 13:55:00|232.56|230.16|232.31|229.91|234.81|232.41|232.07|229.67|0
1647871200000|2022-03-21 14:00:00|232.44|230.04|230.45|228.05|233.81|231.41|230.45|228.05|0
1647871500000|2022-03-21 14:05:00|230.21|227.81|230.33|227.93|231.81|229.41|227.99|225.59|0
1647871800000|2022-03-21 14:10:00|230.39|227.99|229.46|227.06|231.69|229.29|228.48|226.08|0
1647872100000|2022-03-21 14:15:00|229.83|227.43|230.32|227.92|231.19|228.79|228.72|226.32|0
1647872400000|2022-03-21 14:20:00|230.08|227.68|229.33|226.93|230.08|227.68|227.37|224.97|0
1647872700000|2022-03-21 14:25:00|229.27|226.87|227.49|225.09|229.27|226.87|226.39|223.99|0
1647873000000|2022-03-21 14:30:00|227.61|225.21|224.15|221.75|228.71|226.31|224.15|221.75|0
1647873300000|2022-03-21 14:35:00|224.27|221.87|228.08|225.68|228.08|225.68|224.03|221.63|0
1647873600000|2022-03-21 14:40:00|227.95|225.55|228.38|225.98|229.68|227.28|226.97|224.57|0
1647873900000|2022-03-21 14:45:00|228.32|225.92|230.3|227.9|230.55|228.15|227.33|224.93|0
1647874200000|2022-03-21 14:50:00|230.18|227.78|232.16|229.76|232.16|229.76|230.17|227.77|0
1647874500000|2022-03-21 14:55:00|232.54|230.14|234.54|232.14|235.42|233.02|231.54|229.14|0
1647874800000|2022-03-21 15:00:00|234.67|232.27|234.29|231.89|236.43|234.03|234.29|231.89|0
1647875100000|2022-03-21 15:05:00|234.41|232.01|231.91|229.51|235.16|232.76|231.78|229.38|0
1647875400000|2022-03-21 15:10:00|232.03|229.63|233.65|231.25|234.53|232.13|232.03|229.63|0
1647875700000|2022-03-21 15:15:00|233.78|231.38|233.85|231.45|239.78|237.38|233.03|230.63|0
1647876000000|2022-03-21 15:20:00|233.97|231.57|235.86|233.46|236.49|234.09|232.47|230.07|0
1647876300000|2022-03-21 15:25:00|235.73|233.33|236.24|233.84|237.5|235.1|235.61|233.21|0
1647876600000|2022-03-21 15:30:00|236.36|233.96|235.6|233.2|236.62|234.22|234.6|232.2|0
1647876900000|2022-03-21 15:35:00|235.86|233.46|234.72|232.32|236.42|234.02|232.96|230.56|0
1647877200000|2022-03-21 15:40:00|234.85|232.45|232.58|230.18|236.74|234.34|232.33|229.93|0
1647877500000|2022-03-21 15:45:00|232.96|230.56|232.96|230.56|234.59|232.19|232.33|229.93|0
1647877800000|2022-03-21 15:50:00|233.21|230.81|234.96|232.56|236.73|234.33|232.45|230.05|0
1647878100000|2022-03-21 15:55:00|234.46|232.06|236.22|233.82|237.62|235.22|233.71|231.31|0
1647878400000|2022-03-21 16:00:00|236.28|233.88|233.7|231.3|236.85|234.45|233.2|230.8|0
1647878700000|2022-03-21 16:05:00|233.83|231.43|235.46|233.06|236.09|233.69|232.32|229.92|0
1647879000000|2022-03-21 16:10:00|235.08|232.68|235.71|233.31|236.09|233.69|234.08|231.68|0
1647879300000|2022-03-21 16:15:00|235.84|233.44|235.71|233.31|236.47|234.07|233.57|231.17|0
1647879600000|2022-03-21 16:20:00|235.58|233.18|237.35|234.95|237.92|235.52|235.2|232.8|0
1647879900000|2022-03-21 16:25:00|237.6|235.2|236.21|233.81|238.11|235.71|235.58|233.18|0
1647880200000|2022-03-21 16:30:00|236.27|233.87|229.53|227.13|236.33|233.93|225.31|222.91|0
1647880500000|2022-03-21 16:35:00|229.34|226.94|227.06|224.66|229.34|226.94|223.93|221.53|0
1647880800000|2022-03-21 16:40:00|227.18|224.78|230.87|228.47|235.78|233.38|226.94|224.54|0
1647881100000|2022-03-21 16:45:00|230.62|228.22|230.61|228.21|231.36|228.96|228.76|226.36|0
1647881400000|2022-03-21 16:50:00|229.87|227.47|223.1|220.7|229.99|227.59|222.98|220.58|0
1647881700000|2022-03-21 16:55:00|222.98|220.58|222.18|219.78|225.18|222.78|219.22|216.82|0
1647882000000|2022-03-21 17:00:00|222.42|220.02|219.39|216.99|222.54|220.14|219.03|216.63|0
1647882300000|2022-03-21 17:05:00|219.27|216.87|221.69|219.29|222.66|220.26|219.03|216.63|0
1647882600000|2022-03-21 17:10:00|221.75|219.35|219.51|217.11|222.05|219.65|218.42|216.02|0
1647882900000|2022-03-21 17:15:00|219.32|216.92|214.35|211.95|219.63|217.23|214.35|211.95|0
1647883200000|2022-03-21 17:20:00|214.47|212.07|217.1|214.7|217.34|214.94|214.12|211.72|0
1647883500000|2022-03-21 17:25:00|217.04|214.64|217.1|214.7|219.26|216.86|216.5|214.1|0
1647883800000|2022-03-21 17:30:00|216.86|214.46|221.01|218.61|221.55|219.15|216.5|214.1|0
1647884100000|2022-03-21 17:35:00|220.46|218.06|222.4|220|223.43|221.03|219.26|216.86|0
1647884400000|2022-03-21 17:40:00|222.28|219.88|219.13|216.73|222.52|220.12|217.81|215.41|0
1647884700000|2022-03-21 17:45:00|219.49|217.09|221.12|218.72|221.67|219.27|218.29|215.89|0
1647885000000|2022-03-21 17:50:00|221.55|219.15|221.42|219.02|222.7|220.3|220.21|217.81|0
1647885300000|2022-03-21 17:55:00|221.67|219.27|223|220.6|223|220.6|219.85|217.45|0
1647885600000|2022-03-21 18:00:00|222.81|220.41|221.66|219.26|224.16|221.76|220.21|217.81|0
1647885900000|2022-03-21 18:05:00|221.54|219.14|222.87|220.47|223|220.6|219.48|217.08|0
1647886200000|2022-03-21 18:10:00|222.27|219.87|220.32|217.92|222.44|220.04|219.96|217.56|0
1647886500000|2022-03-21 18:15:00|220.08|217.68|221.53|219.13|221.53|219.13|219.17|216.77|0
1647886800000|2022-03-21 18:20:00|221.41|219.01|228.02|225.62|228.64|226.24|221.41|219.01|0
1647887100000|2022-03-21 18:25:00|228.08|225.68|228.96|226.56|229.45|227.05|226.67|224.27|0
1647887400000|2022-03-21 18:30:00|228.71|226.31|227.48|225.08|229.39|226.99|227.11|224.71|0
1647887700000|2022-03-21 18:35:00|227.97|225.57|227.97|225.57|228.71|226.31|226.49|224.09|0
1647888000000|2022-03-21 18:40:00|227.72|225.32|228.95|226.55|229.44|227.04|226|223.6|0
1647888300000|2022-03-21 18:45:00|228.58|226.18|227.1|224.7|231.18|228.78|226.91|224.51|0
1647888600000|2022-03-21 18:50:00|227.22|224.82|226.12|223.72|228.45|226.05|225.99|223.59|0
1647888900000|2022-03-21 18:55:00|226.3|223.9|220.64|218.24|226.3|223.9|220.52|218.12|0
1647889200000|2022-03-21 19:00:00|220.52|218.12|220.76|218.36|221.85|219.45|220.16|217.76|0
1647889500000|2022-03-21 19:05:00|220.88|218.48|222.15|219.75|222.94|220.54|220.4|218|0
1647889800000|2022-03-21 19:10:00|222.33|219.93|225.74|223.34|225.74|223.34|222.21|219.81|0
1647890100000|2022-03-21 19:15:00|225.86|223.46|224.15|221.75|228.01|225.61|224.03|221.63|0
1647890400000|2022-03-21 19:20:00|224.27|221.87|227.08|224.68|227.45|225.05|223.66|221.26|0
1647890700000|2022-03-21 19:25:00|226.71|224.31|228.68|226.28|228.93|226.53|226.71|224.31|0
1647891000000|2022-03-21 19:30:00|229.05|226.65|229.19|226.79|232.16|229.76|226.96|224.56|0
1647891300000|2022-03-21 19:35:00|228.82|226.42|227.72|225.32|230.05|227.65|227.47|225.07|0
1647891600000|2022-03-21 19:40:00|227.84|225.44|226.79|224.39|229.43|227.03|226.55|224.15|0
1647891900000|2022-03-21 19:45:00|227.22|224.82|223.69|221.29|228.45|226.05|223.69|221.29|0
1647892200000|2022-03-21 19:50:00|226.18|223.78|230.49|228.09|230.86|228.46|224.71|222.31|0
1647892500000|2022-03-21 19:55:00|230.61|228.21|234.21|231.81|234.59|232.19|229.74|227.34|0
1647892800000|2022-03-21 20:00:00|234.05|231.65|236.03|233.63|236.89|234.49|233.4|231|0
1647893100000|2022-03-21 20:05:00|235.78|233.38|235.4|233|236.4|234|235.27|232.87|0
1647893400000|2022-03-21 20:10:00|235.52|233.12|236.33|233.93|236.46|234.06|235.52|233.12|0
1647893700000|2022-03-21 20:15:00|236.35|233.55|236.6|233.8|236.6|233.8|235.97|233.17|0
1647894000000|2022-03-21 20:20:00|236.97|234.17|237.22|234.42|237.35|234.55|236.85|234.05|0
1647894300000|2022-03-21 20:25:00|237.41|234.61|236.78|233.98|237.47|234.67|236.59|233.79|0
1647894600000|2022-03-21 20:30:00|236.72|233.92|237.53|234.73|237.53|234.73|236.72|233.92|0
1647894900000|2022-03-21 20:35:00|237.47|234.67|237.72|234.92|237.97|235.17|237.47|234.67|0
1647895200000|2022-03-21 20:40:00|237.65|234.85|237.97|235.17|238.09|235.29|237.59|234.79|0
1647895500000|2022-03-21 20:45:00|238.09|235.29|237.96|235.16|238.47|235.67|237.71|234.91|0
1647895800000|2022-03-21 20:50:00|237.84|235.04|237.71|234.91|238.34|235.54|237.71|234.91|0
1647896100000|2022-03-21 20:55:00|237.77|234.97|237.52|234.72|237.77|234.97|237.21|234.41|0
1647896400000|2022-03-21 21:00:00|237.49|234.69|237.34|234.54|237.69|234.89|237.3|234.5|0
1647896700000|2022-03-21 21:05:00|237.27|234.47|237.24|234.44|237.27|234.47|236.84|234.04|0
1647897000000|2022-03-21 21:10:00|237.15|234.35|237.35|234.55|237.35|234.55|237.15|234.35|0
1647897300000|2022-03-21 21:15:00|237.33|234.53|237.05|234.25|237.33|234.53|236.84|234.04|0
1647897600000|2022-03-21 21:20:00|237.2|234.4|236.89|234.09|237.2|234.4|236.89|234.09|0
1647897900000|2022-03-21 21:25:00|236.9|234.1|236.94|234.14|236.94|234.14|236.88|234.08|0
1647898200000|2022-03-21 21:30:00|236.74|233.94|236.69|233.89|236.99|234.19|236.69|233.89|0
1647898500000|2022-03-21 21:35:00|236.91|234.11|236.62|233.82|236.91|234.11|236.39|233.59|0
1647898800000|2022-03-21 21:40:00|236.73|233.93|236.55|233.75|236.84|234.04|236.55|233.75|0
1647899100000|2022-03-21 21:45:00|236.53|233.73|236.71|233.91|236.78|233.98|236.45|233.65|0
1647899400000|2022-03-21 21:50:00|236.67|233.87|236.7|233.9|236.71|233.91|236.62|233.82|0
1647899700000|2022-03-21 21:55:00|236.72|233.92|236.79|233.99|236.79|233.99|236.56|233.76|0
1647900000000|2022-03-21 22:00:00|236.48|233.68|235.35|232.55|236.48|233.68|235.17|232.37|0
1647900300000|2022-03-21 22:05:00|235.29|232.49|235.04|232.24|235.85|233.05|234.85|232.05|0
1647900600000|2022-03-21 22:10:00|235.16|232.36|235.35|232.55|235.79|232.99|235.16|232.36|0
1647900900000|2022-03-21 22:15:00|235.29|232.49|235.16|232.36|235.41|232.61|235.09|232.29|0
1647901200000|2022-03-21 22:20:00|235.09|232.29|234.41|231.61|235.16|232.36|234.41|231.61|0
1647901500000|2022-03-21 22:25:00|234.47|231.67|234.65|231.85|234.72|231.92|234.41|231.61|0
1647901800000|2022-03-21 22:30:00|234.53|231.73|234.03|231.23|234.65|231.85|233.78|230.98|0
1647902100000|2022-03-21 22:35:00|234.09|231.29|234.52|231.72|234.52|231.72|234.03|231.23|0
1647902400000|2022-03-21 22:40:00|234.65|231.85|234.77|231.97|234.77|231.97|234.65|231.85|0
1647902700000|2022-03-21 22:45:00|234.65|231.85|234.14|231.34|234.65|231.85|233.9|231.1|0
1647903000000|2022-03-21 22:50:00|234.2|231.4|234.77|231.97|234.77|231.97|234.14|231.34|0
1647903300000|2022-03-21 22:55:00|234.64|231.84|234.01|231.21|234.64|231.84|234.01|231.21|0
1647903600000|2022-03-21 23:00:00|233.89|231.09|234.14|231.34|234.26|231.46|233.89|231.09|0
1647903900000|2022-03-21 23:05:00|234.01|231.21|233.76|230.96|234.26|231.46|233.64|230.84|0
1647904200000|2022-03-21 23:10:00|233.88|231.08|232.89|230.09|233.88|231.08|232.64|229.84|0
1647904500000|2022-03-21 23:15:00|232.82|230.02|233.26|230.46|233.26|230.46|232.64|229.84|0
1647904800000|2022-03-21 23:20:00|233.32|230.52|233.31|230.51|233.38|230.58|232.88|230.08|0
1647905100000|2022-03-21 23:25:00|233.38|230.58|233.63|230.83|233.87|231.07|232.76|229.96|0
1647905400000|2022-03-21 23:30:00|233.69|230.89|233.37|230.57|233.75|230.95|233|230.2|0
1647905700000|2022-03-21 23:35:00|233.25|230.45|233.5|230.7|233.5|230.7|233.12|230.32|0
1647906000000|2022-03-21 23:40:00|233.37|230.57|232.62|229.82|233.62|230.82|232.37|229.57|0
1647906300000|2022-03-21 23:45:00|232.5|229.7|232.25|229.45|232.75|229.95|232.25|229.45|0
1647906600000|2022-03-21 23:50:00|232.37|229.57|231.87|229.07|232.87|230.07|231.75|228.95|0
1647906900000|2022-03-21 23:55:00|231.75|228.95|230.75|227.95|231.75|228.95|230.75|227.95|0
1647907200000|2022-03-22 00:00:00|230.51|227.71|230.38|227.58|230.63|227.83|229.64|226.84|0
1647907500000|2022-03-22 00:05:00|230.26|227.46|230.01|227.21|230.63|227.83|229.51|226.71|0
1647907800000|2022-03-22 00:10:00|230.13|227.33|229.76|226.96|230.26|227.46|229.51|226.71|0
1647908100000|2022-03-22 00:15:00|229.69|226.89|229.51|226.71|230.13|227.33|229.32|226.52|0
1647908400000|2022-03-22 00:20:00|229.63|226.83|229.88|227.08|230.5|227.7|229.63|226.83|0
1647908700000|2022-03-22 00:25:00|229.75|226.95|229.38|226.58|230.12|227.32|229.38|226.58|0
1647909000000|2022-03-22 00:30:00|229.44|226.64|229.38|226.58|229.5|226.7|228.76|225.96|0
1647909300000|2022-03-22 00:35:00|229.5|226.7|228.64|225.84|229.5|226.7|228.51|225.71|0
1647909600000|2022-03-22 00:40:00|228.7|225.9|228.69|225.89|228.76|225.96|227.78|224.98|0
1647909900000|2022-03-22 00:45:00|228.76|225.96|228.02|225.22|228.76|225.96|227.65|224.85|0
1647910200000|2022-03-22 00:50:00|227.95|225.15|227.89|225.09|228.51|225.71|227.77|224.97|0
1647910500000|2022-03-22 00:55:00|227.77|224.97|226.91|224.11|227.77|224.97|226.91|224.11|0
1647910800000|2022-03-22 01:00:00|226.84|224.04|226.29|223.49|226.91|224.11|224.71|221.91|0
1647911100000|2022-03-22 01:05:00|226.42|223.62|226.29|223.49|227.03|224.23|226.05|223.25|0
1647911400000|2022-03-22 01:10:00|226.35|223.55|227.27|224.47|227.7|224.9|226.29|223.49|0
1647911700000|2022-03-22 01:15:00|227.39|224.59|227.45|224.65|227.7|224.9|227.08|224.28|0
1647912000000|2022-03-22 01:20:00|227.63|224.83|227.32|224.52|228.25|225.45|227.02|224.22|0
1647912300000|2022-03-22 01:25:00|227.39|224.59|228|225.2|228.37|225.57|226.65|223.85|0
1647912600000|2022-03-22 01:30:00|228.12|225.32|227.5|224.7|228.18|225.38|227.38|224.58|0
1647912900000|2022-03-22 01:35:00|227.38|224.58|228.36|225.56|228.36|225.56|227.26|224.46|0
1647913200000|2022-03-22 01:40:00|228.42|225.62|226.76|223.96|228.48|225.68|226.64|223.84|0
1647913500000|2022-03-22 01:45:00|226.89|224.09|226.52|223.72|227.25|224.45|226.15|223.35|0
1647913800000|2022-03-22 01:50:00|226.76|223.96|227.13|224.33|227.5|224.7|226.76|223.96|0
1647914100000|2022-03-22 01:55:00|227.06|224.26|227.37|224.57|227.49|224.69|226.69|223.89|0
1647914400000|2022-03-22 02:00:00|227.49|224.69|227.49|224.69|227.79|224.99|226.88|224.08|0
1647914700000|2022-03-22 02:05:00|227.37|224.57|227.36|224.56|227.49|224.69|226.75|223.95|0
1647915000000|2022-03-22 02:10:00|227.3|224.5|227.12|224.32|227.98|225.18|227.12|224.32|0
1647915300000|2022-03-22 02:15:00|227.05|224.25|226.75|223.95|227.24|224.44|226.5|223.7|0
1647915600000|2022-03-22 02:20:00|226.62|223.82|226.74|223.94|226.99|224.19|226.62|223.82|0
1647915900000|2022-03-22 02:25:00|226.62|223.82|226.62|223.82|227.36|224.56|226.37|223.57|0
1647916200000|2022-03-22 02:30:00|226.5|223.7|226.86|224.06|227.23|224.43|226.37|223.57|0
1647916500000|2022-03-22 02:35:00|226.98|224.18|228.58|225.78|228.64|225.84|226.92|224.12|0
1647916800000|2022-03-22 02:40:00|228.51|225.71|229.19|226.39|229.31|226.51|228.09|225.29|0
1647917100000|2022-03-22 02:45:00|229.31|226.51|229.19|226.39|229.44|226.64|229.07|226.27|0
1647917400000|2022-03-22 02:50:00|229.31|226.51|231.04|228.24|231.41|228.61|229.19|226.39|0
1647917700000|2022-03-22 02:55:00|230.92|228.12|229.68|226.88|230.92|228.12|229.55|226.75|0
1647918000000|2022-03-22 03:00:00|229.8|227|228.07|225.27|230.05|227.25|228.07|225.27|0
1647918300000|2022-03-22 03:05:00|227.95|225.15|228.19|225.39|228.2|225.4|227.64|224.84|0
1647918600000|2022-03-22 03:10:00|228.13|225.33|228.19|225.39|228.93|226.13|228.07|225.27|0
1647918900000|2022-03-22 03:15:00|228.31|225.51|228.8|226|229.42|226.62|228.19|225.39|0
1647919200000|2022-03-22 03:20:00|228.93|226.13|229.91|227.11|229.91|227.11|228.8|226|0
1647919500000|2022-03-22 03:25:00|229.79|226.99|230.4|227.6|230.65|227.85|229.72|226.92|0
1647919800000|2022-03-22 03:30:00|230.28|227.48|230.03|227.23|230.4|227.6|229.78|226.98|0
1647920100000|2022-03-22 03:35:00|230.09|227.29|229.78|226.98|230.65|227.85|229.78|226.98|0
1647920400000|2022-03-22 03:40:00|229.66|226.86|230.03|227.23|230.4|227.6|228.67|225.87|0
1647920700000|2022-03-22 03:45:00|229.96|227.16|229.9|227.1|230.08|227.28|229.65|226.85|0
1647921000000|2022-03-22 03:50:00|230.08|227.28|229.65|226.85|230.76|227.96|229.53|226.73|0
1647921300000|2022-03-22 03:55:00|229.59|226.79|228.91|226.11|229.77|226.97|228.91|226.11|0
1647921600000|2022-03-22 04:00:00|228.78|225.98|228.29|225.49|229.09|226.29|228.17|225.37|0
1647921900000|2022-03-22 04:05:00|228.41|225.61|228.9|226.1|229.03|226.23|228.29|225.49|0
1647922200000|2022-03-22 04:10:00|228.84|226.04|230.01|227.21|230.44|227.64|228.84|226.04|0
1647922500000|2022-03-22 04:15:00|230.07|227.27|229.14|226.34|230.13|227.33|229.14|226.34|0
1647922800000|2022-03-22 04:20:00|229.27|226.47|227.91|225.11|229.27|226.47|227.91|225.11|0
1647923100000|2022-03-22 04:25:00|228.03|225.23|228.28|225.48|228.28|225.48|227.91|225.11|0
1647923400000|2022-03-22 04:30:00|228.4|225.6|228.33|225.53|228.83|226.03|228.28|225.48|0
1647923700000|2022-03-22 04:35:00|228.4|225.6|227.9|225.1|228.52|225.72|227.84|225.04|0
1647924000000|2022-03-22 04:40:00|228.03|225.23|228.27|225.47|228.64|225.84|228.03|225.23|0
1647924300000|2022-03-22 04:45:00|228.33|225.53|227.41|224.61|228.39|225.59|227.41|224.61|0
1647924600000|2022-03-22 04:50:00|227.53|224.73|227.9|225.1|227.9|225.1|227.28|224.48|0
1647924900000|2022-03-22 04:55:00|228.14|225.34|228.39|225.59|228.63|225.83|228.14|225.34|0
1647925200000|2022-03-22 05:00:00|228.32|225.52|227.65|224.85|228.63|225.83|227.65|224.85|0
1647925500000|2022-03-22 05:05:00|227.77|224.97|226.72|223.92|227.77|224.97|226.54|223.74|0
1647925800000|2022-03-22 05:10:00|226.78|223.98|226.29|223.49|226.91|224.11|226.29|223.49|0
1647926100000|2022-03-22 05:15:00|226.35|223.55|226.66|223.86|226.66|223.86|226.05|223.25|0
1647926400000|2022-03-22 05:20:00|226.59|223.79|226.53|223.73|226.66|223.86|226.35|223.55|0
1647926700000|2022-03-22 05:25:00|226.66|223.86|227.39|224.59|227.39|224.59|226.66|223.86|0
1647927000000|2022-03-22 05:30:00|227.76|224.96|227.75|224.95|227.88|225.08|227.39|224.59|0
1647927300000|2022-03-22 05:35:00|227.88|225.08|229.23|226.43|229.35|226.55|227.63|224.83|0
1647927600000|2022-03-22 05:40:00|229.29|226.49|229.23|226.43|229.29|226.49|228.24|225.44|0
1647927900000|2022-03-22 05:45:00|229.1|226.3|228.85|226.05|229.35|226.55|228.49|225.69|0
1647928200000|2022-03-22 05:50:00|228.98|226.18|229.1|226.3|229.35|226.55|228.61|225.81|0
1647928500000|2022-03-22 05:55:00|229.03|226.23|228.85|226.05|229.34|226.54|228.6|225.8|0
1647928800000|2022-03-22 06:00:00|228.73|225.93|229.71|226.91|230.08|227.28|227.99|225.19|0
1647929100000|2022-03-22 06:05:00|229.64|226.84|229.64|226.84|229.77|226.97|229.21|226.41|0
1647929400000|2022-03-22 06:10:00|229.71|226.91|230.07|227.27|230.32|227.52|229.34|226.54|0
1647929700000|2022-03-22 06:15:00|229.95|227.15|230.69|227.89|231.56|228.76|229.95|227.15|0
1647930000000|2022-03-22 06:20:00|230.81|228.01|230.25|227.45|231.19|228.39|230.19|227.39|0
1647930300000|2022-03-22 06:25:00|230.19|227.39|229.7|226.9|230.32|227.52|229.45|226.65|0
1647930600000|2022-03-22 06:30:00|229.76|226.96|229.2|226.4|229.76|226.96|229.01|226.21|0
1647930900000|2022-03-22 06:35:00|229.32|226.52|230.68|227.88|230.8|228|229.32|226.52|0
1647931200000|2022-03-22 06:40:00|230.93|228.13|229.69|226.89|231.05|228.25|229.32|226.52|0
1647931500000|2022-03-22 06:45:00|229.63|226.83|229.56|226.76|229.69|226.89|228.95|226.15|0
1647931800000|2022-03-22 06:50:00|229.44|226.64|229.13|226.33|229.99|227.19|228.95|226.15|0
1647932100000|2022-03-22 06:55:00|229.19|226.39|229.07|226.27|229.74|226.94|228.94|226.14|0
1647932400000|2022-03-22 07:00:00|229.31|226.51|229.43|226.63|230.3|227.5|228.39|225.59|0
1647932700000|2022-03-22 07:05:00|229.6|227.2|229.97|227.57|230.47|228.07|229.29|226.89|0
1647933000000|2022-03-22 07:10:00|229.72|227.32|230.34|227.94|230.46|228.06|229.6|227.2|0
1647933300000|2022-03-22 07:15:00|230.46|228.06|231.45|229.05|231.7|229.3|230.34|227.94|0
1647933600000|2022-03-22 07:20:00|231.58|229.18|232.32|229.92|232.32|229.92|231.33|228.93|0
1647933900000|2022-03-22 07:25:00|232.38|229.98|232.57|230.17|233.19|230.79|231.38|228.98|0
1647934200000|2022-03-22 07:30:00|232.81|230.41|233.06|230.66|233.56|231.16|232.57|230.17|0
1647934500000|2022-03-22 07:35:00|233|230.6|232.49|230.09|233|230.6|231.93|229.53|0
1647934800000|2022-03-22 07:40:00|232.43|230.03|232.55|230.15|232.73|230.33|232.05|229.65|0
1647935100000|2022-03-22 07:45:00|232.61|230.21|233.67|231.27|233.92|231.52|232.43|230.03|0
1647935400000|2022-03-22 07:50:00|233.79|231.39|235.17|232.77|235.42|233.02|233.79|231.39|0
1647935700000|2022-03-22 07:55:00|235.23|232.83|235.16|232.76|235.35|232.95|234.54|232.14|0
1647936000000|2022-03-22 08:00:00|235.41|233.01|236.54|234.14|236.67|234.27|234.54|232.14|0
1647936300000|2022-03-22 08:05:00|236.41|234.01|236.35|233.95|237.04|234.64|236.04|233.64|0
1647936600000|2022-03-22 08:10:00|236.16|233.76|238.3|235.9|238.8|236.4|235.53|233.13|0
1647936900000|2022-03-22 08:15:00|238.23|235.83|236.13|233.73|238.61|236.21|234.93|232.53|0
1647937200000|2022-03-22 08:20:00|236.39|233.99|238.4|236|238.53|236.13|235.56|233.16|0
1647937500000|2022-03-22 08:25:00|238.21|235.81|238.65|236.25|238.91|236.51|237.64|235.24|0
1647937800000|2022-03-22 08:30:00|238.72|236.32|240.11|237.71|240.87|238.47|238.72|236.32|0
1647938100000|2022-03-22 08:35:00|240.18|237.78|241|238.6|241.67|239.27|238.86|236.46|0
1647938400000|2022-03-22 08:40:00|240.93|238.53|241.51|239.11|241.76|239.36|239.6|237.2|0
1647938700000|2022-03-22 08:45:00|241.38|238.98|239.72|237.32|241.38|238.98|239.72|237.32|0
1647939000000|2022-03-22 08:50:00|239.85|237.45|239.47|237.07|239.98|237.58|238.83|236.43|0
1647939300000|2022-03-22 08:55:00|239.34|236.94|239.84|237.44|240.23|237.83|239.27|236.87|0
1647939600000|2022-03-22 09:00:00|239.72|237.32|241.37|238.97|241.62|239.22|239.72|237.32|0
1647939900000|2022-03-22 09:05:00|241.5|239.1|241.81|239.41|242.52|240.12|240.99|238.59|0
1647940200000|2022-03-22 09:10:00|241.75|239.35|241.81|239.41|242.26|239.86|241.04|238.64|0
1647940500000|2022-03-22 09:15:00|241.87|239.47|241.87|239.47|242.64|240.24|241.49|239.09|0
1647940800000|2022-03-22 09:20:00|241.74|239.34|239.77|237.37|241.87|239.47|239.77|237.37|0
1647941100000|2022-03-22 09:25:00|239.7|237.3|238.75|236.35|240.21|237.81|238.69|236.29|0
1647941400000|2022-03-22 09:30:00|238.69|236.29|239.32|236.92|239.57|237.17|238.31|235.91|0
1647941700000|2022-03-22 09:35:00|239.45|237.05|239.32|236.92|239.7|237.3|239.06|236.66|0
1647942000000|2022-03-22 09:40:00|239.19|236.79|239.69|237.29|239.95|237.55|238.93|236.53|0
1647942300000|2022-03-22 09:45:00|239.63|237.23|239.06|236.66|240.01|237.61|238.93|236.53|0
1647942600000|2022-03-22 09:50:00|239.18|236.78|239.56|237.16|239.69|237.29|238.93|236.53|0
1647942900000|2022-03-22 09:55:00|239.5|237.1|240.07|237.67|240.07|237.67|239.31|236.91|0
1647943200000|2022-03-22 10:00:00|239.94|237.54|238.86|236.46|240|237.6|238.16|235.76|0
1647943500000|2022-03-22 10:05:00|238.8|236.4|238.29|235.89|238.8|236.4|238.16|235.76|0
1647943800000|2022-03-22 10:10:00|238.41|236.01|238.35|235.95|238.92|236.52|237.72|235.32|0
1647944100000|2022-03-22 10:15:00|238.41|236.01|239.23|236.83|239.42|237.02|237.78|235.38|0
1647944400000|2022-03-22 10:20:00|239.17|236.77|239.48|237.08|239.68|237.28|239.17|236.77|0
1647944700000|2022-03-22 10:25:00|239.42|237.02|239.55|237.15|240.05|237.65|239.04|236.64|0
1647945000000|2022-03-22 10:30:00|239.67|237.27|241.58|239.18|241.96|239.56|239.42|237.02|0
1647945300000|2022-03-22 10:35:00|241.71|239.31|241.07|238.67|242.09|239.69|241|238.6|0
1647945600000|2022-03-22 10:40:00|241|238.6|240.55|238.15|241|238.6|240.43|238.03|0
1647945900000|2022-03-22 10:45:00|240.43|238.03|240.42|238.02|241.19|238.79|240.42|238.02|0
1647946200000|2022-03-22 10:50:00|240.55|238.15|240.17|237.77|240.55|238.15|239.91|237.51|0
1647946500000|2022-03-22 10:55:00|240.3|237.9|240.67|238.27|241.06|238.66|240.29|237.89|0
1647946800000|2022-03-22 11:00:00|240.42|238.02|239.02|236.62|241.06|238.66|239.02|236.62|0
1647947100000|2022-03-22 11:05:00|239.27|236.87|238.89|236.49|239.27|236.87|238.13|235.73|0
1647947400000|2022-03-22 11:10:00|239.02|236.62|238.76|236.36|239.14|236.74|238.51|236.11|0
1647947700000|2022-03-22 11:15:00|238.89|236.49|238.38|235.98|239.14|236.74|237.87|235.47|0
1647948000000|2022-03-22 11:20:00|238.25|235.85|238.38|235.98|238.76|236.36|238.25|235.85|0
1647948300000|2022-03-22 11:25:00|238.25|235.85|239.77|237.37|239.9|237.5|238.25|235.85|0
1647948600000|2022-03-22 11:30:00|239.9|237.5|239.77|237.37|240.79|238.39|239.77|237.37|0
1647948900000|2022-03-22 11:35:00|239.64|237.24|239.13|236.73|239.64|237.24|238.75|236.35|0
1647949200000|2022-03-22 11:40:00|239|236.6|239.13|236.73|239.76|237.36|238.88|236.48|0
1647949500000|2022-03-22 11:45:00|239|236.6|238.36|235.96|239.13|236.73|238.3|235.9|0
1647949800000|2022-03-22 11:50:00|238.24|235.84|238.49|236.09|238.62|236.22|237.99|235.59|0
1647950100000|2022-03-22 11:55:00|238.42|236.02|238.23|235.83|238.62|236.22|237.73|235.33|0
1647950400000|2022-03-22 12:00:00|238.17|235.77|237.98|235.58|238.36|235.96|237.85|235.45|0
1647950700000|2022-03-22 12:05:00|237.91|235.51|237.6|235.2|238.23|235.83|237.34|234.94|0
1647951000000|2022-03-22 12:10:00|237.66|235.26|236.96|234.56|237.98|235.58|236.96|234.56|0
1647951300000|2022-03-22 12:15:00|237.09|234.69|236.83|234.43|237.59|235.19|236.2|233.8|0
1647951600000|2022-03-22 12:20:00|236.71|234.31|236.96|234.56|237.84|235.44|236.71|234.31|0
1647951900000|2022-03-22 12:25:00|236.83|234.43|237.08|234.68|237.21|234.81|235.7|233.3|0
1647952200000|2022-03-22 12:30:00|236.96|234.56|237.33|234.93|237.33|234.93|236.07|233.67|0
1647952500000|2022-03-22 12:35:00|237.46|235.06|237.58|235.18|237.58|235.18|236.07|233.67|0
1647952800000|2022-03-22 12:40:00|237.45|235.05|237.83|235.43|237.89|235.49|237.33|234.93|0
1647953100000|2022-03-22 12:45:00|237.96|235.56|239.22|236.82|239.22|236.82|237.83|235.43|0
1647953400000|2022-03-22 12:50:00|239.1|236.7|239.09|236.69|239.22|236.82|238.59|236.19|0
1647953700000|2022-03-22 12:55:00|239.15|236.75|240.11|237.71|240.29|237.89|239.09|236.69|0
1647954000000|2022-03-22 13:00:00|240.23|237.83|240.99|238.59|241.12|238.72|240.23|237.83|0
1647954300000|2022-03-22 13:05:00|240.61|238.21|238.43|236.03|240.74|238.34|238.24|235.84|0
1647954600000|2022-03-22 13:10:00|238.3|235.9|238.17|235.77|238.55|236.15|237.54|235.14|0
1647954900000|2022-03-22 13:15:00|238.05|235.65|237.79|235.39|238.17|235.77|237.28|234.88|0
1647955200000|2022-03-22 13:20:00|237.92|235.52|238.55|236.15|238.68|236.28|237.41|235.01|0
1647955500000|2022-03-22 13:25:00|238.67|236.27|238.67|236.27|239.31|236.91|237.91|235.51|0
1647955800000|2022-03-22 13:30:00|239.31|236.91|240.32|237.92|241.99|239.59|238.93|236.53|0
1647956100000|2022-03-22 13:35:00|240.45|238.05|246.23|243.83|246.49|244.09|240.07|237.67|0
1647956400000|2022-03-22 13:40:00|246.1|243.7|246.16|243.76|246.87|244.47|244.16|241.76|0
1647956700000|2022-03-22 13:45:00|246.23|243.83|245.96|243.56|246.35|243.95|242.75|240.35|0
1647957000000|2022-03-22 13:50:00|246.22|243.82|245.57|243.17|246.35|243.95|242.68|240.28|0
1647957300000|2022-03-22 13:55:00|245.7|243.3|245.44|243.04|246.74|244.34|244.67|242.27|0
1647957600000|2022-03-22 14:00:00|246.61|244.21|253.44|251.04|253.44|251.04|246.35|243.95|0
1647957900000|2022-03-22 14:05:00|253.51|251.11|253.7|251.3|253.84|251.44|252.01|249.61|0
1647958200000|2022-03-22 14:10:00|253.83|251.43|253.31|250.91|254.62|252.22|252.79|250.39|0
1647958500000|2022-03-22 14:15:00|253.24|250.84|254.87|252.47|254.87|252.47|251.61|249.21|0
1647958800000|2022-03-22 14:20:00|255.01|252.61|255.4|253|256.32|253.92|254.22|251.82|0
1647959100000|2022-03-22 14:25:00|255.53|253.13|254.96|252.56|257.1|254.7|254.56|252.16|0
1647959400000|2022-03-22 14:30:00|255.09|252.69|255.22|252.82|256.54|254.14|253.51|251.11|0
1647959700000|2022-03-22 14:35:00|254.96|252.56|254.62|252.22|256.41|254.01|254.29|251.89|0
1647960000000|2022-03-22 14:40:00|254.69|252.29|254.29|251.89|256.67|254.27|253.64|251.24|0
1647960300000|2022-03-22 14:45:00|254.16|251.76|255.48|253.08|255.87|253.47|253.76|251.36|0
1647960600000|2022-03-22 14:50:00|255.74|253.34|255.47|253.07|255.74|253.34|254.55|252.15|0
1647960900000|2022-03-22 14:55:00|255.61|253.21|253.63|251.23|255.87|253.47|253.1|250.7|0
1647961200000|2022-03-22 15:00:00|253.76|251.36|253.23|250.83|254.15|251.75|250.74|248.34|0
1647961500000|2022-03-22 15:05:00|253.1|250.7|254.54|252.14|254.81|252.41|252.18|249.78|0
1647961800000|2022-03-22 15:10:00|254.81|252.41|255.33|252.93|255.99|253.59|253.88|251.48|0
1647962100000|2022-03-22 15:15:00|255.46|253.06|257.05|254.65|257.05|254.65|255.2|252.8|0
1647962400000|2022-03-22 15:20:00|256.79|254.39|258.38|255.98|258.38|255.98|255.86|253.46|0
1647962700000|2022-03-22 15:25:00|257.84|255.44|258.76|256.36|258.76|256.36|256.25|253.85|0
1647963000000|2022-03-22 15:30:00|258.82|256.42|256.38|253.98|258.82|256.42|255.59|253.19|0
1647963300000|2022-03-22 15:35:00|256.51|254.11|257.43|255.03|257.83|255.43|255.06|252.66|0
1647963600000|2022-03-22 15:40:00|257.56|255.16|254.99|252.59|257.96|255.56|254.14|251.74|0
1647963900000|2022-03-22 15:45:00|254.86|252.46|256.97|254.57|256.97|254.57|254.21|251.81|0
1647964200000|2022-03-22 15:50:00|257.1|254.7|256.7|254.3|257.23|254.83|255.65|253.25|0
1647964500000|2022-03-22 15:55:00|256.83|254.43|255.25|252.85|257.23|254.83|255.25|252.85|0
1647964800000|2022-03-22 16:00:00|255.64|253.24|254.98|252.58|256.17|253.77|254.07|251.67|0
1647965100000|2022-03-22 16:05:00|254.85|252.45|256.43|254.03|257.68|255.28|254.85|252.45|0
1647965400000|2022-03-22 16:10:00|256.3|253.9|255.9|253.5|257.22|254.82|255.11|252.71|0
1647965700000|2022-03-22 16:15:00|255.77|253.37|255.24|252.84|256.29|253.89|254.06|251.66|0
1647966000000|2022-03-22 16:20:00|255.11|252.71|253.14|250.74|255.43|253.03|251.37|248.97|0
1647966300000|2022-03-22 16:25:00|253.01|250.61|251.29|248.89|253.27|250.87|250.38|247.98|0
1647966600000|2022-03-22 16:30:00|251.03|248.63|251.61|249.21|251.61|249.21|249.6|247.2|0
1647966900000|2022-03-22 16:35:00|251.81|249.41|252.46|250.06|253.38|250.98|251.61|249.21|0
1647967200000|2022-03-22 16:40:00|252.33|249.93|251.81|249.41|253.51|251.11|250.5|248.1|0
1647967500000|2022-03-22 16:45:00|251.68|249.28|253.38|250.98|253.38|250.98|250.89|248.49|0
1647967800000|2022-03-22 16:50:00|253.51|251.11|256|253.6|256|253.6|253.51|251.11|0
1647968100000|2022-03-22 16:55:00|255.87|253.47|256|253.6|256.4|254|255.08|252.68|0
1647968400000|2022-03-22 17:00:00|255.87|253.47|257.59|255.19|257.72|255.32|254.95|252.55|0
1647968700000|2022-03-22 17:05:00|257.65|255.25|257.05|254.65|258.51|256.11|257.05|254.65|0
1647969000000|2022-03-22 17:10:00|256.92|254.52|257.98|255.58|257.98|255.58|256.13|253.73|0
1647969300000|2022-03-22 17:15:00|257.85|255.45|256.52|254.12|258.91|256.51|255.99|253.59|0
1647969600000|2022-03-22 17:20:00|256.39|253.99|254.41|252.01|256.39|253.99|253.75|251.35|0
1647969900000|2022-03-22 17:25:00|254.54|252.14|255.72|253.32|255.99|253.59|254.41|252.01|0
1647970200000|2022-03-22 17:30:00|255.99|253.59|257.84|255.44|257.97|255.57|255.99|253.59|0
1647970500000|2022-03-22 17:35:00|257.97|255.57|257.7|255.3|258.23|255.83|256.51|254.11|0
1647970800000|2022-03-22 17:40:00|257.57|255.17|257.3|254.9|257.57|255.17|255.72|253.32|0
1647971100000|2022-03-22 17:45:00|257.43|255.03|256.77|254.37|257.43|255.03|255.71|253.31|0
1647971400000|2022-03-22 17:50:00|256.9|254.5|258.29|255.89|258.49|256.09|256.77|254.37|0
1647971700000|2022-03-22 17:55:00|258.09|255.69|258.62|256.22|259.02|256.62|257.56|255.16|0
1647972000000|2022-03-22 18:00:00|258.75|256.35|256.63|254.23|259.02|256.62|255.84|253.44|0
1647972300000|2022-03-22 18:05:00|256.56|254.16|256.36|253.96|257.03|254.63|255.57|253.17|0
1647972600000|2022-03-22 18:10:00|256.43|254.03|256.56|254.16|257.69|255.29|255.84|253.44|0
1647972900000|2022-03-22 18:15:00|256.49|254.09|257.95|255.55|258.48|256.08|255.83|253.43|0
1647973200000|2022-03-22 18:20:00|258.08|255.68|255.04|252.64|258.08|255.68|254.77|252.37|0
1647973500000|2022-03-22 18:25:00|254.77|252.37|253.72|251.32|255.04|252.64|251.62|249.22|0
1647973800000|2022-03-22 18:30:00|253.85|251.45|255.56|253.16|255.69|253.29|251.62|249.22|0
1647974100000|2022-03-22 18:35:00|255.43|253.03|255.03|252.63|255.69|253.29|254.37|251.97|0
1647974400000|2022-03-22 18:40:00|254.9|252.5|254.43|252.03|255.03|252.63|253.58|251.18|0
1647974700000|2022-03-22 18:45:00|254.5|252.1|253.58|251.18|255.22|252.82|252.92|250.52|0
1647975000000|2022-03-22 18:50:00|253.71|251.31|255.42|253.02|255.95|253.55|253.18|250.78|0
1647975300000|2022-03-22 18:55:00|255.55|253.15|256.07|253.67|257.4|255|255.48|253.08|0
1647975600000|2022-03-22 19:00:00|255.81|253.41|257.92|255.52|258.06|255.66|255.68|253.28|0
1647975900000|2022-03-22 19:05:00|258.06|255.66|258.19|255.79|258.32|255.92|256.73|254.33|0
1647976200000|2022-03-22 19:10:00|258.05|255.65|258.32|255.92|258.58|256.18|256.2|253.8|0
1647976500000|2022-03-22 19:15:00|258.72|256.32|258.05|255.65|260.31|257.91|257.98|255.58|0
1647976800000|2022-03-22 19:20:00|258.31|255.91|257.32|254.92|258.98|256.58|255.01|252.61|0
1647977100000|2022-03-22 19:25:00|257.38|254.98|256.19|253.79|258.18|255.78|256.19|253.79|0
1647977400000|2022-03-22 19:30:00|255.93|253.53|257.64|255.24|258.04|255.64|255.4|253|0
1647977700000|2022-03-22 19:35:00|257.38|254.98|258.7|256.3|259.5|257.1|257.25|254.85|0
1647978000000|2022-03-22 19:40:00|258.44|256.04|260.16|257.76|260.83|258.43|257.51|255.11|0
1647978300000|2022-03-22 19:45:00|260.56|258.16|263.1|260.7|263.5|261.1|259.76|257.36|0
1647978600000|2022-03-22 19:50:00|262.57|260.17|256.97|254.57|264.18|261.78|256.97|254.57|0
1647978900000|2022-03-22 19:55:00|257.24|254.84|259.62|257.22|259.76|257.36|255.39|252.99|0
1647979200000|2022-03-22 20:00:00|259.36|256.96|260.29|257.89|260.56|258.16|258.89|256.49|0
1647979500000|2022-03-22 20:05:00|260.02|257.62|259.49|257.09|260.02|257.62|259.09|256.69|0
1647979800000|2022-03-22 20:10:00|259.22|256.82|258.95|256.55|259.49|257.09|258.95|256.55|0
1647980100000|2022-03-22 20:15:00|259.28|256.48|258.88|256.08|259.28|256.48|258.88|256.08|0
1647980400000|2022-03-22 20:20:00|259.02|256.22|259.41|256.61|259.81|257.01|259.02|256.22|0
1647980700000|2022-03-22 20:25:00|259.54|256.74|259.41|256.61|259.68|256.88|259.41|256.61|0
1647981000000|2022-03-22 20:30:00|259.47|256.67|259.67|256.87|259.67|256.87|259.41|256.61|0
1647981300000|2022-03-22 20:35:00|259.81|257.01|259.67|256.87|259.81|257.01|259.41|256.61|0
1647981600000|2022-03-22 20:40:00|259.8|257|260.07|257.27|260.07|257.27|259.67|256.87|0
1647981900000|2022-03-22 20:45:00|260.2|257.4|259.67|256.87|260.2|257.4|259.67|256.87|0
1647982200000|2022-03-22 20:50:00|259.66|256.86|260.06|257.26|260.06|257.26|259.66|256.86|0
1647982500000|2022-03-22 20:55:00|259.93|257.13|259.65|256.85|260.2|257.4|259.65|256.85|0
1647982800000|2022-03-22 21:00:00|259.61|256.81|259.31|256.51|259.7|256.9|259.31|256.51|0
1647983100000|2022-03-22 21:05:00|259.33|256.53|259.19|256.39|259.33|256.53|259.11|256.31|0
1647983400000|2022-03-22 21:10:00|259.17|256.37|259.17|256.37|259.19|256.39|259.05|256.25|0
1647983700000|2022-03-22 21:15:00|259.02|256.22|259.01|256.21|259.17|256.37|258.99|256.19|0
1647984000000|2022-03-22 21:20:00|259.07|256.27|258.66|255.86|259.07|256.27|258.66|255.86|0
1647984300000|2022-03-22 21:25:00|258.91|256.11|259.37|256.57|259.37|256.57|258.76|255.96|0
1647984600000|2022-03-22 21:30:00|259.51|256.71|259.01|256.21|259.51|256.71|259.01|256.21|0
1647984900000|2022-03-22 21:35:00|259|256.2|258.91|256.11|259.04|256.24|258.91|256.11|0
1647985200000|2022-03-22 21:40:00|258.92|256.12|258.92|256.12|258.92|256.12|258.83|256.03|0
1647985500000|2022-03-22 21:45:00|258.96|256.16|258.96|256.16|259.06|256.26|258.9|256.1|0
1647985800000|2022-03-22 21:50:00|259.06|256.26|259.11|256.31|259.21|256.41|258.86|256.06|0
1647986100000|2022-03-22 21:55:00|259.09|256.29|258.97|256.17|259.13|256.33|258.9|256.1|0
1647986400000|2022-03-22 22:00:00|258.9|256.1|258.23|255.43|258.96|256.16|256.85|254.05|0
1647986700000|2022-03-22 22:05:00|258.17|255.37|256.44|253.64|258.3|255.5|256.31|253.51|0
1647987000000|2022-03-22 22:10:00|256.51|253.71|257.43|254.63|257.63|254.83|256.31|253.51|0
1647987300000|2022-03-22 22:15:00|257.5|254.7|258.62|255.82|258.82|256.02|257.5|254.7|0
1647987600000|2022-03-22 22:20:00|258.69|255.89|259.95|257.15|260.15|257.35|258.69|255.89|0
1647987900000|2022-03-22 22:25:00|260.02|257.22|260.02|257.22|260.28|257.48|259.35|256.55|0
1647988200000|2022-03-22 22:30:00|259.88|257.08|259.48|256.68|260.41|257.61|259.48|256.68|0
1647988500000|2022-03-22 22:35:00|259.61|256.81|260.68|257.88|260.68|257.88|259.61|256.81|0
1647988800000|2022-03-22 22:40:00|260.61|257.81|262.95|260.15|262.95|260.15|260.61|257.81|0
1647989100000|2022-03-22 22:45:00|262.81|260.01|261.87|259.07|263.21|260.41|261.74|258.94|0
1647989400000|2022-03-22 22:50:00|261.74|258.94|261.87|259.07|262.67|259.87|261.47|258.67|0
1647989700000|2022-03-22 22:55:00|262|259.2|261.47|258.67|262.14|259.34|261.33|258.53|0
1647990000000|2022-03-22 23:00:00|261.53|258.73|262|259.2|262|259.2|261.47|258.67|0
1647990300000|2022-03-22 23:05:00|261.87|259.07|262|259.2|262.26|259.46|261.33|258.53|0
1647990600000|2022-03-22 23:10:00|262.06|259.26|261.46|258.66|262.19|259.39|261.33|258.53|0
1647990900000|2022-03-22 23:15:00|261.86|259.06|261.06|258.26|261.86|259.06|260.92|258.12|0
1647991200000|2022-03-22 23:20:00|260.99|258.19|260.65|257.85|261.19|258.39|260.52|257.72|0
1647991500000|2022-03-22 23:25:00|260.58|257.78|260.65|257.85|261.32|258.52|260.58|257.78|0
1647991800000|2022-03-22 23:30:00|260.78|257.98|260.78|257.98|260.92|258.12|260.65|257.85|0
1647992100000|2022-03-22 23:35:00|260.98|258.18|260.78|257.98|261.05|258.25|260.78|257.98|0
1647992400000|2022-03-22 23:40:00|260.71|257.91|260.78|257.98|260.91|258.11|260.51|257.71|0
1647992700000|2022-03-22 23:45:00|260.64|257.84|261.11|258.31|261.18|258.38|260.38|257.58|0
1647993000000|2022-03-22 23:50:00|261.18|258.38|261.44|258.64|261.98|259.18|261.17|258.37|0
1647993300000|2022-03-22 23:55:00|261.57|258.77|261.84|259.04|262.17|259.37|261.37|258.57|0
1647993600000|2022-03-23 00:00:00|261.7|258.9|261.3|258.5|263.31|260.51|261.04|258.24|0
1647993900000|2022-03-23 00:05:00|261.43|258.63|260.63|257.83|261.57|258.77|260.1|257.3|0
1647994200000|2022-03-23 00:10:00|260.77|257.97|259.89|257.09|260.77|257.97|259.43|256.63|0
1647994500000|2022-03-23 00:15:00|259.96|257.16|259.69|256.89|260.1|257.3|259.43|256.63|0
1647994800000|2022-03-23 00:20:00|259.83|257.03|259.29|256.49|259.83|257.03|259.09|256.29|0
1647995100000|2022-03-23 00:25:00|259.22|256.42|259.62|256.82|260.22|257.42|259.22|256.42|0
1647995400000|2022-03-23 00:30:00|259.82|257.02|258.76|255.96|259.82|257.02|258.62|255.82|0
1647995700000|2022-03-23 00:35:00|258.62|255.82|258.36|255.56|259.29|256.49|258.22|255.42|0
1647996000000|2022-03-23 00:40:00|258.42|255.62|258.68|255.88|259.15|256.35|258.36|255.56|0
1647996300000|2022-03-23 00:45:00|258.75|255.95|259.15|256.35|259.42|256.62|258.68|255.88|0
1647996600000|2022-03-23 00:50:00|259.41|256.61|258.75|255.95|259.55|256.75|258.68|255.88|0
1647996900000|2022-03-23 00:55:00|258.68|255.88|258.48|255.68|259.28|256.48|258.28|255.48|0
1647997200000|2022-03-23 01:00:00|258.61|255.81|258.48|255.68|259.41|256.61|258.14|255.34|0
1647997500000|2022-03-23 01:05:00|258.61|255.81|258.74|255.94|258.74|255.94|258.21|255.41|0
1647997800000|2022-03-23 01:10:00|258.87|256.07|259|256.2|259.67|256.87|258.67|255.87|0
1647998100000|2022-03-23 01:15:00|258.93|256.13|259.53|256.73|259.66|256.86|258.34|255.54|0
1647998400000|2022-03-23 01:20:00|259.66|256.86|259.53|256.73|260.33|257.53|259.4|256.6|0
1647998700000|2022-03-23 01:25:00|259.46|256.66|259.79|256.99|259.99|257.19|259|256.2|0
1647999000000|2022-03-23 01:30:00|260.06|257.26|259.79|256.99|260.06|257.26|258.33|255.53|0
1647999300000|2022-03-23 01:35:00|259.66|256.86|258.99|256.19|259.92|257.12|258.73|255.93|0
1647999600000|2022-03-23 01:40:00|259.05|256.25|259.52|256.72|259.58|256.78|258.99|256.19|0
1647999900000|2022-03-23 01:45:00|259.58|256.78|258.85|256.05|259.65|256.85|258.45|255.65|0
1648000200000|2022-03-23 01:50:00|258.92|256.12|260.05|257.25|260.31|257.51|258.92|256.12|0
1648000500000|2022-03-23 01:55:00|259.98|257.18|261.11|258.31|261.11|258.31|259.98|257.18|0
1648000800000|2022-03-23 02:00:00|260.98|258.18|260.91|258.11|261.51|258.71|260.31|257.51|0
1648001100000|2022-03-23 02:05:00|260.97|258.17|259.84|257.04|261.24|258.44|259.84|257.04|0
1648001400000|2022-03-23 02:10:00|259.77|256.97|259.24|256.44|259.91|257.11|259.11|256.31|0
1648001700000|2022-03-23 02:15:00|259.17|256.37|260.83|258.03|260.83|258.03|259.17|256.37|0
1648002000000|2022-03-23 02:20:00|260.97|258.17|261.1|258.3|261.23|258.43|260.97|258.17|0
1648002300000|2022-03-23 02:25:00|261.16|258.36|260.7|257.9|261.9|259.1|260.56|257.76|0
1648002600000|2022-03-23 02:30:00|260.56|257.76|261.69|258.89|262.03|259.23|260.43|257.63|0
1648002900000|2022-03-23 02:35:00|261.56|258.76|261.82|259.02|262.03|259.23|261.36|258.56|0
1648003200000|2022-03-23 02:40:00|261.76|258.96|262.62|259.82|262.96|260.16|261.62|258.82|0
1648003500000|2022-03-23 02:45:00|262.76|259.96|263.36|260.56|263.63|260.83|262.69|259.89|0
1648003800000|2022-03-23 02:50:00|263.23|260.43|263.29|260.49|263.9|261.1|263.22|260.42|0
1648004100000|2022-03-23 02:55:00|263.22|260.42|263.02|260.22|263.89|261.09|262.82|260.02|0
1648004400000|2022-03-23 03:00:00|263.22|260.42|263.28|260.48|263.62|260.82|263.09|260.29|0
1648004700000|2022-03-23 03:05:00|263.35|260.55|262.01|259.21|263.42|260.62|261.88|259.08|0
1648005000000|2022-03-23 03:10:00|261.88|259.08|262.21|259.41|262.28|259.48|261.48|258.68|0
1648005300000|2022-03-23 03:15:00|262.14|259.34|262.27|259.47|262.27|259.47|261.87|259.07|0
1648005600000|2022-03-23 03:20:00|262.2|259.4|261.8|259|262.2|259.4|261.34|258.54|0
1648005900000|2022-03-23 03:25:00|261.74|258.94|261.26|258.46|262.14|259.34|260.93|258.13|0
1648006200000|2022-03-23 03:30:00|261.4|258.6|261.33|258.53|261.6|258.8|261.13|258.33|0
1648006500000|2022-03-23 03:35:00|261.26|258.46|261.6|258.8|261.86|259.06|261.2|258.4|0
1648006800000|2022-03-23 03:40:00|261.53|258.73|260.92|258.12|261.59|258.79|260.66|257.86|0
1648007100000|2022-03-23 03:45:00|261.06|258.26|261.65|258.85|261.86|259.06|260.92|258.12|0
1648007400000|2022-03-23 03:50:00|261.72|258.92|261.45|258.65|262.12|259.32|261.32|258.52|0
1648007700000|2022-03-23 03:55:00|261.59|258.79|261.05|258.25|262.25|259.45|260.78|257.98|0
1648008000000|2022-03-23 04:00:00|260.98|258.18|261.18|258.38|261.25|258.45|260.52|257.72|0
1648008300000|2022-03-23 04:05:00|261.32|258.52|261.24|258.44|261.51|258.71|261.05|258.25|0
1648008600000|2022-03-23 04:10:00|261.18|258.38|261.18|258.38|261.45|258.65|261.11|258.31|0
1648008900000|2022-03-23 04:15:00|261.24|258.44|260.97|258.17|261.44|258.64|260.97|258.17|0
1648009200000|2022-03-23 04:20:00|260.91|258.11|261.17|258.37|261.31|258.51|260.77|257.97|0
1648009500000|2022-03-23 04:25:00|261.1|258.3|261.44|258.64|261.44|258.64|260.9|258.1|0
1648009800000|2022-03-23 04:30:00|261.57|258.77|261.63|258.83|261.97|259.17|261.3|258.5|0
1648010100000|2022-03-23 04:35:00|261.57|258.77|261.7|258.9|261.83|259.03|261.5|258.7|0
1648010400000|2022-03-23 04:40:00|261.63|258.83|261.56|258.76|261.63|258.83|261.43|258.63|0
1648010700000|2022-03-23 04:45:00|261.63|258.83|261.96|259.16|262.1|259.3|261.49|258.69|0
1648011000000|2022-03-23 04:50:00|261.89|259.09|262.09|259.29|262.09|259.29|261.83|259.03|0
1648011300000|2022-03-23 04:55:00|262.23|259.43|262.63|259.83|262.89|260.09|262.23|259.43|0
1648011600000|2022-03-23 05:00:00|262.69|259.89|262.22|259.42|263.3|260.5|262.22|259.42|0
1648011900000|2022-03-23 05:05:00|262.15|259.35|261.61|258.81|262.22|259.42|260.95|258.15|0
1648012200000|2022-03-23 05:10:00|261.55|258.75|261.95|259.15|262.22|259.42|261.42|258.62|0
1648012500000|2022-03-23 05:15:00|262.01|259.21|262.62|259.82|263.15|260.35|261.95|259.15|0
1648012800000|2022-03-23 05:20:00|262.48|259.68|262.88|260.08|262.95|260.15|262.35|259.55|0
1648013100000|2022-03-23 05:25:00|262.95|260.15|262.48|259.68|263.01|260.21|262.34|259.54|0
1648013400000|2022-03-23 05:30:00|262.61|259.81|262.74|259.94|262.88|260.08|262.48|259.68|0
1648013700000|2022-03-23 05:35:00|262.81|260.01|263.14|260.34|263.28|260.48|262.74|259.94|0
1648014000000|2022-03-23 05:40:00|263.07|260.27|263.27|260.47|263.41|260.61|262.94|260.14|0
1648014300000|2022-03-23 05:45:00|263.34|260.54|263|260.2|263.68|260.88|263|260.2|0
1648014600000|2022-03-23 05:50:00|262.87|260.07|263|260.2|263.14|260.34|262.87|260.07|0
1648014900000|2022-03-23 05:55:00|262.87|260.07|263.27|260.47|263.27|260.47|262.87|260.07|0
1648015200000|2022-03-23 06:00:00|263.4|260.6|262.33|259.53|263.4|260.6|262.33|259.53|0
1648015500000|2022-03-23 06:05:00|262.19|259.39|262.72|259.92|262.73|259.93|262.19|259.39|0
1648015800000|2022-03-23 06:10:00|262.65|259.85|262.99|260.19|262.99|260.19|262.46|259.66|0
1648016100000|2022-03-23 06:15:00|263.12|260.32|263.39|260.59|263.39|260.59|263.12|260.32|0
1648016400000|2022-03-23 06:20:00|263.52|260.72|262.99|260.19|263.52|260.72|262.72|259.92|0
1648016700000|2022-03-23 06:25:00|262.85|260.05|262.05|259.25|262.99|260.19|262.05|259.25|0
1648017000000|2022-03-23 06:30:00|261.98|259.18|261.64|258.84|261.98|259.18|261.11|258.31|0
1648017300000|2022-03-23 06:35:00|261.78|258.98|262.17|259.37|262.17|259.37|261.24|258.44|0
1648017600000|2022-03-23 06:40:00|262.24|259.44|262.37|259.57|262.44|259.64|262.04|259.24|0
1648017900000|2022-03-23 06:45:00|262.31|259.51|261.5|258.7|262.71|259.91|261.37|258.57|0
1648018200000|2022-03-23 06:50:00|261.56|258.76|261.36|258.56|261.63|258.83|260.97|258.17|0
1648018500000|2022-03-23 06:55:00|261.29|258.49|261.83|259.03|262.03|259.23|261.23|258.43|0
1648018800000|2022-03-23 07:00:00|261.9|259.1|261.09|258.29|262.03|259.23|260.56|257.76|0
1648019100000|2022-03-23 07:05:00|260.89|258.49|260.29|257.89|260.89|258.49|259.69|257.29|0
1648019400000|2022-03-23 07:10:00|260.36|257.96|259.55|257.15|260.36|257.96|259.42|257.02|0
1648019700000|2022-03-23 07:15:00|259.42|257.02|259.73|257.33|259.82|257.42|259.42|257.02|0
1648020000000|2022-03-23 07:20:00|259.53|257.13|259.73|257.33|260.13|257.73|259.47|257.07|0
1648020300000|2022-03-23 07:25:00|259.8|257.4|260.33|257.93|260.4|258|259.8|257.4|0
1648020600000|2022-03-23 07:30:00|260.26|257.86|259.19|256.79|260.26|257.86|259.19|256.79|0
1648020900000|2022-03-23 07:35:00|258.8|256.4|259.46|257.06|259.46|257.06|258.13|255.73|0
1648021200000|2022-03-23 07:40:00|259.32|256.92|259.12|256.72|259.59|257.19|259.06|256.66|0
1648021500000|2022-03-23 07:45:00|259.19|256.79|259.32|256.92|259.38|256.98|258.85|256.45|0
1648021800000|2022-03-23 07:50:00|259.45|257.05|259.32|256.92|259.58|257.18|258.92|256.52|0
1648022100000|2022-03-23 07:55:00|259.18|256.78|258.92|256.52|259.45|257.05|258.79|256.39|0
1648022400000|2022-03-23 08:00:00|259.05|256.65|257.38|254.98|259.58|257.18|256.92|254.52|0
1648022700000|2022-03-23 08:05:00|257.19|254.79|257.32|254.92|258.25|255.85|256.39|253.99|0
1648023000000|2022-03-23 08:10:00|257.25|254.85|256.85|254.45|258.51|256.11|256.65|254.25|0
1648023300000|2022-03-23 08:15:00|256.92|254.52|255.46|253.06|257.85|255.45|254.94|252.54|0
1648023600000|2022-03-23 08:20:00|255.39|252.99|254.14|251.74|255.46|253.06|253.88|251.48|0
1648023900000|2022-03-23 08:25:00|254.27|251.87|254.27|251.87|254.93|252.53|253.88|251.48|0
1648024200000|2022-03-23 08:30:00|254.4|252|254.4|252|254.8|252.4|254.01|251.61|0
1648024500000|2022-03-23 08:35:00|254.33|251.93|255.32|252.92|255.38|252.98|254.27|251.87|0
1648024800000|2022-03-23 08:40:00|255.19|252.79|255.71|253.31|255.91|253.51|255.06|252.66|0
1648025100000|2022-03-23 08:45:00|255.58|253.18|256.37|253.97|256.5|254.1|255.19|252.79|0
1648025400000|2022-03-23 08:50:00|256.5|254.1|256.77|254.37|257.16|254.76|256.11|253.71|0
1648025700000|2022-03-23 08:55:00|256.63|254.23|256.1|253.7|256.9|254.5|255.97|253.57|0
1648026000000|2022-03-23 09:00:00|256.23|253.83|256.89|254.49|256.89|254.49|255.7|253.3|0
1648026300000|2022-03-23 09:05:00|256.76|254.36|256.1|253.7|256.89|254.49|255.83|253.43|0
1648026600000|2022-03-23 09:10:00|255.97|253.57|255.7|253.3|256.36|253.96|255.7|253.3|0
1648026900000|2022-03-23 09:15:00|255.63|253.23|256.36|253.96|256.49|254.09|255.17|252.77|0
1648027200000|2022-03-23 09:20:00|256.22|253.82|255.17|252.77|256.89|254.49|255.1|252.7|0
1648027500000|2022-03-23 09:25:00|255.3|252.9|254.5|252.1|255.56|253.16|254.5|252.1|0
1648027800000|2022-03-23 09:30:00|254.11|251.71|253.64|251.24|254.11|251.71|252.8|250.4|0
1648028100000|2022-03-23 09:35:00|253.58|251.18|252.66|250.26|253.58|251.18|251.61|249.21|0
1648028400000|2022-03-23 09:40:00|252.79|250.39|251.61|249.21|252.79|250.39|251.48|249.08|0
1648028700000|2022-03-23 09:45:00|251.48|249.08|250.43|248.03|251.61|249.21|250.43|248.03|0
1648029000000|2022-03-23 09:50:00|250.3|247.9|250.43|248.03|251.34|248.94|250.3|247.9|0
1648029300000|2022-03-23 09:55:00|250.56|248.16|250.75|248.35|251.34|248.94|249.91|247.51|0
1648029600000|2022-03-23 10:00:00|250.82|248.42|252.12|249.72|252.12|249.72|250.75|248.35|0
1648029900000|2022-03-23 10:05:00|252.19|249.79|252.19|249.79|253.24|250.84|251.21|248.81|0
1648030200000|2022-03-23 10:10:00|252.06|249.66|252.71|250.31|252.97|250.57|251.8|249.4|0
1648030500000|2022-03-23 10:15:00|252.84|250.44|252.38|249.98|252.84|250.44|251.92|249.52|0
1648030800000|2022-03-23 10:20:00|252.32|249.92|251.59|249.19|252.58|250.18|251.4|249|0
1648031100000|2022-03-23 10:25:00|251.53|249.13|251.27|248.87|252.18|249.78|251.27|248.87|0
1648031400000|2022-03-23 10:30:00|251.4|249|252.31|249.91|252.57|250.17|251.14|248.74|0
1648031700000|2022-03-23 10:35:00|252.24|249.84|252.04|249.64|252.96|250.56|251.91|249.51|0
1648032000000|2022-03-23 10:40:00|252.11|249.71|250.35|247.95|252.31|249.91|250.09|247.69|0
1648032300000|2022-03-23 10:45:00|250.22|247.82|251.39|248.99|251.52|249.12|249.96|247.56|0
1648032600000|2022-03-23 10:50:00|251.26|248.86|252.56|250.16|252.75|250.35|251.26|248.86|0
1648032900000|2022-03-23 10:55:00|252.69|250.29|252.03|249.63|252.95|250.55|251.38|248.98|0
1648033200000|2022-03-23 11:00:00|252.3|249.9|252.42|250.02|252.69|250.29|252.03|249.63|0
1648033500000|2022-03-23 11:05:00|252.49|250.09|250.33|247.93|252.69|250.29|250.2|247.8|0
1648033800000|2022-03-23 11:10:00|250.47|248.07|251.5|249.1|251.9|249.5|250.47|248.07|0
1648034100000|2022-03-23 11:15:00|251.64|249.24|251.63|249.23|252.03|249.63|251.37|248.97|0
1648034400000|2022-03-23 11:20:00|251.76|249.36|250.33|247.93|251.76|249.36|250.07|247.67|0
1648034700000|2022-03-23 11:25:00|250.59|248.19|250.19|247.79|250.85|248.45|249.93|247.53|0
1648035000000|2022-03-23 11:30:00|250.06|247.66|250.45|248.05|250.58|248.18|249.93|247.53|0
1648035300000|2022-03-23 11:35:00|250.32|247.92|250.19|247.79|251.36|248.96|250.19|247.79|0
1648035600000|2022-03-23 11:40:00|250.32|247.92|248.5|246.1|250.32|247.92|247.85|245.45|0
1648035900000|2022-03-23 11:45:00|248.63|246.23|249.02|246.62|249.15|246.75|248.11|245.71|0
1648036200000|2022-03-23 11:50:00|248.89|246.49|249.01|246.61|249.27|246.87|247.2|244.8|0
1648036500000|2022-03-23 11:55:00|249.14|246.74|249.46|247.06|249.66|247.26|248.88|246.48|0
1648036800000|2022-03-23 12:00:00|249.59|247.19|249.27|246.87|250.24|247.84|249.01|246.61|0
1648037100000|2022-03-23 12:05:00|249.14|246.74|250.24|247.84|250.3|247.9|248.75|246.35|0
1648037400000|2022-03-23 12:10:00|250.17|247.77|251.41|249.01|251.61|249.21|250.17|247.77|0
1648037700000|2022-03-23 12:15:00|251.34|248.94|250.56|248.16|251.47|249.07|250.3|247.9|0
1648038000000|2022-03-23 12:20:00|250.43|248.03|249.91|247.51|250.95|248.55|249.78|247.38|0
1648038300000|2022-03-23 12:25:00|250.17|247.77|249.9|247.5|250.56|248.16|249.13|246.73|0
1648038600000|2022-03-23 12:30:00|250.03|247.63|248.47|246.07|250.29|247.89|248.22|245.82|0
1648038900000|2022-03-23 12:35:00|248.73|246.33|247.95|245.55|248.86|246.46|247.57|245.17|0
1648039200000|2022-03-23 12:40:00|248.02|245.62|248.47|246.07|248.47|246.07|247.44|245.04|0
1648039500000|2022-03-23 12:45:00|248.34|245.94|248.08|245.68|248.86|246.46|247.95|245.55|0
1648039800000|2022-03-23 12:50:00|248.01|245.61|245.5|243.1|248.01|245.61|245.37|242.97|0
1648040100000|2022-03-23 12:55:00|245.49|243.09|246.78|244.38|246.91|244.51|245.49|243.09|0
1648040400000|2022-03-23 13:00:00|246.65|244.25|247.04|244.64|247.81|245.41|246.65|244.25|0
1648040700000|2022-03-23 13:05:00|246.91|244.51|247.94|245.54|248.59|246.19|246.78|244.38|0
1648041000000|2022-03-23 13:10:00|247.81|245.41|246.9|244.5|247.81|245.41|246.26|243.86|0
1648041300000|2022-03-23 13:15:00|247.03|244.63|247.55|245.15|248.19|245.79|246.9|244.5|0
1648041600000|2022-03-23 13:20:00|247.61|245.21|248.71|246.31|249.1|246.7|246.25|243.85|0
1648041900000|2022-03-23 13:25:00|248.58|246.18|245.54|243.14|248.97|246.57|245.54|243.14|0
1648042200000|2022-03-23 13:30:00|245.48|243.08|244.83|242.43|247.8|245.4|243.81|241.41|0
1648042500000|2022-03-23 13:35:00|244.45|242.05|242.65|240.25|246.12|243.72|242.65|240.25|0
1648042800000|2022-03-23 13:40:00|242.01|239.61|245.55|243.15|246.83|244.43|241.18|238.78|0
1648043100000|2022-03-23 13:45:00|245.29|242.89|241.71|239.31|245.29|242.89|241.46|239.06|0
1648043400000|2022-03-23 13:50:00|241.84|239.44|244.39|241.99|244.39|241.99|241.14|238.74|0
1648043700000|2022-03-23 13:55:00|244.52|242.12|242.98|240.58|246.7|244.3|242.98|240.58|0
1648044000000|2022-03-23 14:00:00|242.73|240.33|244.13|241.73|244.77|242.37|241.52|239.12|0
1648044300000|2022-03-23 14:05:00|244|241.6|247.46|245.06|248.37|245.97|243.49|241.09|0
1648044600000|2022-03-23 14:10:00|247.59|245.19|247.82|245.42|248.49|246.09|245.62|243.22|0
1648044900000|2022-03-23 14:15:00|247.95|245.55|248.33|245.93|250.03|247.63|247.95|245.55|0
1648045200000|2022-03-23 14:20:00|248.46|246.06|250.24|247.84|250.5|248.1|247.26|244.86|0
1648045500000|2022-03-23 14:25:00|250.37|247.97|248.32|245.92|250.63|248.23|246.64|244.24|0
1648045800000|2022-03-23 14:30:00|248.58|246.18|249.75|247.35|250.66|248.26|247.86|245.46|0
1648046100000|2022-03-23 14:35:00|250.01|247.61|248.7|246.3|250.27|247.87|248.19|245.79|0
1648046400000|2022-03-23 14:40:00|248.96|246.56|246.17|243.77|250|247.6|245.47|243.07|0
1648046700000|2022-03-23 14:45:00|245.98|243.58|245.34|242.94|245.98|243.58|243.79|241.39|0
1648047000000|2022-03-23 14:50:00|245.85|243.45|246.49|244.09|247.66|245.26|244.18|241.78|0
1648047300000|2022-03-23 14:55:00|246.36|243.96|246.62|244.22|247.79|245.39|245.98|243.58|0
1648047600000|2022-03-23 15:00:00|246.88|244.48|248.82|246.42|249.99|247.59|246.68|244.28|0
1648047900000|2022-03-23 15:05:00|248.69|246.29|247.65|245.25|249.34|246.94|247.65|245.25|0
1648048200000|2022-03-23 15:10:00|247.39|244.99|249.27|246.87|249.34|246.94|246.74|244.34|0
1648048500000|2022-03-23 15:15:00|249.21|246.81|248.81|246.41|249.85|247.45|247.91|245.51|0
1648048800000|2022-03-23 15:20:00|248.94|246.54|250.37|247.97|251.16|248.76|248.68|246.28|0
1648049100000|2022-03-23 15:25:00|250.63|248.23|251.02|248.62|251.81|249.41|250.11|247.71|0
1648049400000|2022-03-23 15:30:00|251.22|248.82|249.39|246.99|251.22|248.82|249.07|246.67|0
1648049700000|2022-03-23 15:35:00|249.46|247.06|250.23|247.83|250.5|248.1|248.68|246.28|0
1648050000000|2022-03-23 15:40:00|250.1|247.7|249.45|247.05|250.23|247.83|247.63|245.23|0
1648050300000|2022-03-23 15:45:00|249.32|246.92|248.28|245.88|249.84|247.44|247.76|245.36|0
1648050600000|2022-03-23 15:50:00|248.15|245.75|249.71|247.31|249.97|247.57|247.89|245.49|0
1648050900000|2022-03-23 15:55:00|249.84|247.44|248.46|246.06|250.36|247.96|247.94|245.54|0
1648051200000|2022-03-23 16:00:00|248.59|246.19|249.11|246.71|252.12|249.72|248.33|245.93|0
1648051500000|2022-03-23 16:05:00|248.98|246.58|245.73|243.33|249.24|246.84|245.08|242.68|0
1648051800000|2022-03-23 16:10:00|245.47|243.07|243.66|241.26|245.47|243.07|241.54|239.14|0
1648052100000|2022-03-23 16:15:00|243.54|241.14|247.13|244.73|247.26|244.86|243.54|241.14|0
1648052400000|2022-03-23 16:20:00|247|244.6|246.09|243.69|247.39|244.99|245.57|243.17|0
1648052700000|2022-03-23 16:25:00|246.28|243.88|246.74|244.34|246.74|244.34|245.57|243.17|0
1648053000000|2022-03-23 16:30:00|246.48|244.08|246.47|244.07|248.16|245.76|246.09|243.69|0
1648053300000|2022-03-23 16:35:00|246.34|243.94|245.44|243.04|246.47|244.07|244.02|241.62|0
1648053600000|2022-03-23 16:40:00|245.24|242.84|241.71|239.31|245.82|243.42|241.71|239.31|0
1648053900000|2022-03-23 16:45:00|241.58|239.18|242.52|240.12|243.17|240.77|240.13|237.73|0
1648054200000|2022-03-23 16:50:00|242.01|239.61|243.42|241.02|243.93|241.53|241.76|239.36|0
1648054500000|2022-03-23 16:55:00|242.91|240.51|244.06|241.66|244.45|242.05|242.78|240.38|0
1648054800000|2022-03-23 17:00:00|243.93|241.53|241.36|238.96|244.57|242.17|241.24|238.84|0
1648055100000|2022-03-23 17:05:00|241.49|239.09|243.41|241.01|243.67|241.27|241.24|238.84|0
1648055400000|2022-03-23 17:10:00|243.28|240.88|242.77|240.37|243.8|241.4|241.74|239.34|0
1648055700000|2022-03-23 17:15:00|243.15|240.75|240.34|237.94|243.28|240.88|240.14|237.74|0
1648056000000|2022-03-23 17:20:00|240.4|238|237.79|235.39|240.85|238.45|237.54|235.14|0
1648056300000|2022-03-23 17:25:00|237.66|235.26|235.26|232.86|237.66|235.26|234.51|232.11|0
1648056600000|2022-03-23 17:30:00|234.88|232.48|236.77|234.37|237.53|235.13|234|231.6|0
1648056900000|2022-03-23 17:35:00|237.03|234.63|236.65|234.25|237.53|235.13|236.14|233.74|0
1648057200000|2022-03-23 17:40:00|236.52|234.12|234.5|232.1|236.77|234.37|234.5|232.1|0
1648057500000|2022-03-23 17:45:00|234.37|231.97|235.13|232.73|235.5|233.1|233.87|231.47|0
1648057800000|2022-03-23 17:50:00|235|232.6|238.41|236.01|238.41|236.01|234.25|231.85|0
1648058100000|2022-03-23 17:55:00|238.54|236.14|238.53|236.13|239.04|236.64|237.78|235.38|0
1648058400000|2022-03-23 18:00:00|238.66|236.26|238.59|236.19|239.04|236.64|237.27|234.87|0
1648058700000|2022-03-23 18:05:00|238.53|236.13|235.19|232.79|238.53|236.13|234.83|232.43|0
1648059000000|2022-03-23 18:10:00|235.31|232.91|234.56|232.16|235.82|233.42|234.18|231.78|0
1648059300000|2022-03-23 18:15:00|234.31|231.91|236.82|234.42|237.08|234.68|233.43|231.03|0
1648059600000|2022-03-23 18:20:00|236.76|234.36|236.19|233.79|237.46|235.06|235.81|233.41|0
1648059900000|2022-03-23 18:25:00|236.06|233.66|239.23|236.83|239.23|236.83|235.81|233.41|0
1648060200000|2022-03-23 18:30:00|239.35|236.95|237.32|234.92|239.99|237.59|236.94|234.54|0
1648060500000|2022-03-23 18:35:00|237.07|234.67|238.71|236.31|238.84|236.44|235.8|233.4|0
1648060800000|2022-03-23 18:40:00|238.97|236.57|238.71|236.31|239.48|237.08|237.82|235.42|0
1648061100000|2022-03-23 18:45:00|238.77|236.37|238.52|236.12|241.38|238.98|238.39|235.99|0
1648061400000|2022-03-23 18:50:00|238.65|236.25|237.5|235.1|238.77|236.37|236.8|234.4|0
1648061700000|2022-03-23 18:55:00|237.75|235.35|233.95|231.55|237.75|235.35|233.82|231.42|0
1648062000000|2022-03-23 19:00:00|234.33|231.93|237.14|234.74|237.9|235.5|233.19|230.79|0
1648062300000|2022-03-23 19:05:00|236.89|234.49|234.23|231.83|236.89|234.49|233.73|231.33|0
1648062600000|2022-03-23 19:10:00|233.85|231.45|233.98|231.58|235.24|232.84|233.22|230.82|0
1648062900000|2022-03-23 19:15:00|234.23|231.83|233.47|231.07|235.11|232.71|233.22|230.82|0
1648063200000|2022-03-23 19:20:00|233.34|230.94|236.5|234.1|236.5|234.1|232.84|230.44|0
1648063500000|2022-03-23 19:25:00|236.62|234.22|236.75|234.35|237|234.6|235.61|233.21|0
1648063800000|2022-03-23 19:30:00|236.12|233.72|235.1|232.7|237.51|235.11|234.6|232.2|0
1648064100000|2022-03-23 19:35:00|234.97|232.57|233.84|231.44|235.86|233.46|233.84|231.44|0
1648064400000|2022-03-23 19:40:00|233.71|231.31|235.48|233.08|235.6|233.2|230.95|228.55|0
1648064700000|2022-03-23 19:45:00|235.35|232.95|233.96|231.56|237.5|235.1|233.58|231.18|0
1648065000000|2022-03-23 19:50:00|232.45|230.05|229.45|227.05|232.45|230.05|229.08|226.68|0
1648065300000|2022-03-23 19:55:00|230.2|227.8|225.43|223.03|231.57|229.17|225.43|223.03|0
1648065600000|2022-03-23 20:00:00|225.68|223.28|225.06|222.66|225.8|223.4|224.45|222.05|0
1648065900000|2022-03-23 20:05:00|225|222.6|224.93|222.53|225.56|223.16|224.56|222.16|0
1648066200000|2022-03-23 20:10:00|225.06|222.66|225.67|223.27|225.67|223.27|224.81|222.41|0
1648066500000|2022-03-23 20:15:00|225.75|222.95|225.87|223.07|225.87|223.07|225.5|222.7|0
1648066800000|2022-03-23 20:20:00|225.81|223.01|226.12|223.32|226.49|223.69|225.75|222.95|0
1648067100000|2022-03-23 20:25:00|226.18|223.38|225.99|223.19|226.49|223.69|225.87|223.07|0
1648067400000|2022-03-23 20:30:00|226.24|223.44|226.36|223.56|226.61|223.81|225.99|223.19|0
1648067700000|2022-03-23 20:35:00|226.48|223.68|226.29|223.49|226.48|223.68|225.99|223.19|0
1648068000000|2022-03-23 20:40:00|226.23|223.43|226.35|223.55|226.36|223.56|225.98|223.18|0
1648068300000|2022-03-23 20:45:00|226.41|223.61|226.72|223.92|226.73|223.93|226.23|223.43|0
1648068600000|2022-03-23 20:50:00|226.85|224.05|226.78|223.98|226.85|224.05|226.6|223.8|0
1648068900000|2022-03-23 20:55:00|226.85|224.05|226.46|223.66|226.97|224.17|226.46|223.66|0
1648069200000|2022-03-23 21:00:00|226.4|223.6|225.9|223.1|226.41|223.61|225.82|223.02|0
1648069500000|2022-03-23 21:05:00|225.82|223.02|225.87|223.07|225.9|223.1|225.74|222.94|0
1648069800000|2022-03-23 21:10:00|225.76|222.96|225.9|223.1|225.92|223.12|225.76|222.96|0
1648070100000|2022-03-23 21:15:00|225.92|223.12|225.84|223.04|225.92|223.12|225.75|222.95|0
1648070400000|2022-03-23 21:20:00|225.77|222.97|225.84|223.04|225.9|223.1|225.73|222.93|0
1648070700000|2022-03-23 21:25:00|225.81|223.01|225.95|223.15|225.95|223.15|225.81|223.01|0
1648071000000|2022-03-23 21:30:00|225.93|223.13|226|223.2|226.25|223.45|225.92|223.12|0
1648071300000|2022-03-23 21:35:00|226.22|223.42|226.03|223.23|226.22|223.42|226.03|223.23|0
1648071600000|2022-03-23 21:40:00|226.11|223.31|226.1|223.3|226.25|223.45|226.07|223.27|0
1648071900000|2022-03-23 21:45:00|226.08|223.28|226.03|223.23|226.14|223.34|226.03|223.23|0
1648072200000|2022-03-23 21:50:00|226.07|223.27|226.08|223.28|226.15|223.35|226.05|223.25|0
1648072500000|2022-03-23 21:55:00|226.13|223.33|226.15|223.35|226.24|223.44|226.11|223.31|0
1648072800000|2022-03-23 22:00:00|227|224.2|225.57|222.77|227|224.2|225.57|222.77|0
1648073100000|2022-03-23 22:05:00|225.7|222.9|225.94|223.14|226.13|223.33|225.7|222.9|0
1648073400000|2022-03-23 22:10:00|226|223.2|225.82|223.02|226.68|223.88|225.75|222.95|0
1648073700000|2022-03-23 22:15:00|225.94|223.14|226.56|223.76|226.68|223.88|225.69|222.89|0
1648074000000|2022-03-23 22:20:00|226.62|223.82|226.68|223.88|226.74|223.94|226.43|223.63|0
1648074300000|2022-03-23 22:25:00|226.86|224.06|227.05|224.25|227.17|224.37|226.68|223.88|0
1648074600000|2022-03-23 22:30:00|227.17|224.37|227.67|224.87|227.92|225.12|227.17|224.37|0
1648074900000|2022-03-23 22:35:00|227.54|224.74|227.42|224.62|227.97|225.17|227.29|224.49|0
1648075200000|2022-03-23 22:40:00|227.54|224.74|227.16|224.36|227.54|224.74|227.16|224.36|0
1648075500000|2022-03-23 22:45:00|227.04|224.24|227.04|224.24|227.16|224.36|226.67|223.87|0
1648075800000|2022-03-23 22:50:00|227.1|224.3|226.91|224.11|227.1|224.3|226.66|223.86|0
1648076100000|2022-03-23 22:55:00|226.79|223.99|227.28|224.48|227.28|224.48|226.66|223.86|0
1648076400000|2022-03-23 23:00:00|227.41|224.61|228.03|225.23|228.15|225.35|226.91|224.11|0
1648076700000|2022-03-23 23:05:00|228.15|225.35|228.27|225.47|228.52|225.72|227.77|224.97|0
1648077000000|2022-03-23 23:10:00|228.4|225.6|228.77|225.97|228.83|226.03|228.27|225.47|0
1648077300000|2022-03-23 23:15:00|228.89|226.09|228.77|225.97|229.08|226.28|228.64|225.84|0
1648077600000|2022-03-23 23:20:00|228.89|226.09|228.64|225.84|229.01|226.21|228.51|225.71|0
1648077900000|2022-03-23 23:25:00|228.57|225.77|228.76|225.96|228.89|226.09|228.57|225.77|0
1648078200000|2022-03-23 23:30:00|228.89|226.09|228.63|225.83|228.89|226.09|228.51|225.71|0
1648078500000|2022-03-23 23:35:00|228.57|225.77|228.76|225.96|228.94|226.14|228.51|225.71|0
1648078800000|2022-03-23 23:40:00|228.69|225.89|228.13|225.33|228.69|225.89|228.01|225.21|0
1648079100000|2022-03-23 23:45:00|228.25|225.45|228|225.2|228.63|225.83|227.76|224.96|0
1648079400000|2022-03-23 23:50:00|227.88|225.08|227.75|224.95|227.88|225.08|227.51|224.71|0
1648079700000|2022-03-23 23:55:00|227.88|225.08|228.25|225.45|228.5|225.7|227.88|225.08|0
1648080000000|2022-03-24 00:00:00|228.37|225.57|229.62|226.82|229.74|226.94|228.12|225.32|0
1648080300000|2022-03-24 00:05:00|229.68|226.88|230.55|227.75|230.55|227.75|229.37|226.57|0
1648080600000|2022-03-24 00:10:00|230.62|227.82|230.99|228.19|230.99|228.19|230.49|227.69|0
1648080900000|2022-03-24 00:15:00|231.11|228.31|230.74|227.94|231.24|228.44|230.49|227.69|0
1648081200000|2022-03-24 00:20:00|230.61|227.81|230.36|227.56|230.74|227.94|229.98|227.18|0
1648081500000|2022-03-24 00:25:00|230.48|227.68|228.86|226.06|230.48|227.68|228.86|226.06|0
1648081800000|2022-03-24 00:30:00|228.98|226.18|227.61|224.81|228.98|226.18|226.49|223.69|0
1648082100000|2022-03-24 00:35:00|227.48|224.68|227.23|224.43|227.86|225.06|226.67|223.87|0
1648082400000|2022-03-24 00:40:00|227.36|224.56|227.98|225.18|228.23|225.43|227.23|224.43|0
1648082700000|2022-03-24 00:45:00|228.04|225.24|228.35|225.55|228.6|225.8|227.35|224.55|0
1648083000000|2022-03-24 00:50:00|228.28|225.48|227.6|224.8|228.35|225.55|227.6|224.8|0
1648083300000|2022-03-24 00:55:00|227.47|224.67|228.34|225.54|228.34|225.54|227.47|224.67|0
1648083600000|2022-03-24 01:00:00|228.22|225.42|227.97|225.17|228.22|225.42|227.35|224.55|0
1648083900000|2022-03-24 01:05:00|228.03|225.23|228.02|225.22|228.09|225.29|227.59|224.79|0
1648084200000|2022-03-24 01:10:00|227.96|225.16|227.46|224.66|228.02|225.22|227.46|224.66|0
1648084500000|2022-03-24 01:15:00|227.59|224.79|226.59|223.79|227.96|225.16|226.59|223.79|0
1648084800000|2022-03-24 01:20:00|226.65|223.85|226.09|223.29|227.02|224.22|225.72|222.92|0
1648085100000|2022-03-24 01:25:00|225.85|223.05|225.23|222.43|226.09|223.29|225.23|222.43|0
1648085400000|2022-03-24 01:30:00|225.35|222.55|226.34|223.54|226.46|223.66|224.98|222.18|0
1648085700000|2022-03-24 01:35:00|226.21|223.41|227.88|225.08|228.07|225.27|226.09|223.29|0
1648086000000|2022-03-24 01:40:00|227.83|225.03|228.82|226.02|228.94|226.14|227.58|224.78|0
1648086300000|2022-03-24 01:45:00|228.88|226.08|227.82|225.02|228.94|226.14|227.45|224.65|0
1648086600000|2022-03-24 01:50:00|227.88|225.08|228.19|225.39|228.32|225.52|227.69|224.89|0
1648086900000|2022-03-24 01:55:00|228.25|225.45|227.94|225.14|228.69|225.89|227.94|225.14|0
1648087200000|2022-03-24 02:00:00|228.06|225.26|228.19|225.39|228.37|225.57|227.63|224.83|0
1648087500000|2022-03-24 02:05:00|228.25|225.45|228.43|225.63|228.56|225.76|227.87|225.07|0
1648087800000|2022-03-24 02:10:00|228.49|225.69|227.68|224.88|228.81|226.01|227.68|224.88|0
1648088100000|2022-03-24 02:15:00|227.81|225.01|227.93|225.13|227.93|225.13|227.31|224.51|0
1648088400000|2022-03-24 02:20:00|227.99|225.19|227.8|225|228.18|225.38|227.68|224.88|0
1648088700000|2022-03-24 02:25:00|227.93|225.13|227.8|225|228.3|225.5|227.68|224.88|0
1648089000000|2022-03-24 02:30:00|227.93|225.13|228.67|225.87|229.3|226.5|227.86|225.06|0
1648089300000|2022-03-24 02:35:00|228.61|225.81|228.6|225.8|228.92|226.12|228.54|225.74|0
1648089600000|2022-03-24 02:40:00|228.54|225.74|228.91|226.11|228.91|226.11|228.04|225.24|0
1648089900000|2022-03-24 02:45:00|229.04|226.24|230.04|227.24|230.41|227.61|228.79|225.99|0
1648090200000|2022-03-24 02:50:00|230.1|227.3|229.41|226.61|230.16|227.36|229.16|226.36|0
1648090500000|2022-03-24 02:55:00|229.53|226.73|229.53|226.73|229.78|226.98|229.41|226.61|0
1648090800000|2022-03-24 03:00:00|229.59|226.79|229.03|226.23|230.03|227.23|229.03|226.23|0
1648091100000|2022-03-24 03:05:00|228.96|226.16|229.46|226.66|229.65|226.85|228.41|225.61|0
1648091400000|2022-03-24 03:10:00|229.53|226.73|229.65|226.85|229.78|226.98|229.4|226.6|0
1648091700000|2022-03-24 03:15:00|229.52|226.72|229.65|226.85|229.9|227.1|229.27|226.47|0
1648092000000|2022-03-24 03:20:00|229.77|226.97|229.2|226.4|229.9|227.1|229.14|226.34|0
1648092300000|2022-03-24 03:25:00|229.27|226.47|229.14|226.34|229.52|226.72|229.14|226.34|0
1648092600000|2022-03-24 03:30:00|229.27|226.47|229.51|226.71|229.64|226.84|229.02|226.22|0
1648092900000|2022-03-24 03:35:00|229.64|226.84|229.14|226.34|229.64|226.84|228.89|226.09|0
1648093200000|2022-03-24 03:40:00|229.26|226.46|229.13|226.33|229.64|226.84|229.01|226.21|0
1648093500000|2022-03-24 03:45:00|229.01|226.21|229.63|226.83|229.69|226.89|228.89|226.09|0
1648093800000|2022-03-24 03:50:00|229.51|226.71|230.88|228.08|231.01|228.21|229.51|226.71|0
1648094100000|2022-03-24 03:55:00|230.76|227.96|232.01|229.21|232.01|229.21|230.63|227.83|0
1648094400000|2022-03-24 04:00:00|232.14|229.34|231.88|229.08|232.57|229.77|231.76|228.96|0
1648094700000|2022-03-24 04:05:00|232.01|229.21|232.13|229.33|232.26|229.46|231.88|229.08|0
1648095000000|2022-03-24 04:10:00|232|229.2|231.75|228.95|232.13|229.33|231.63|228.83|0
1648095300000|2022-03-24 04:15:00|231.88|229.08|232|229.2|232.63|229.83|231.75|228.95|0
1648095600000|2022-03-24 04:20:00|232.13|229.33|231.75|228.95|232.25|229.45|231.5|228.7|0
1648095900000|2022-03-24 04:25:00|231.62|228.82|231.37|228.57|231.87|229.07|231.24|228.44|0
1648096200000|2022-03-24 04:30:00|231.49|228.69|231.62|228.82|231.87|229.07|231.49|228.69|0
1648096500000|2022-03-24 04:35:00|231.74|228.94|231.86|229.06|231.99|229.19|231.49|228.69|0
1648096800000|2022-03-24 04:40:00|231.74|228.94|231.86|229.06|231.99|229.19|231.67|228.87|0
1648097100000|2022-03-24 04:45:00|231.99|229.19|231.99|229.19|233.12|230.32|231.99|229.19|0
1648097400000|2022-03-24 04:50:00|232.11|229.31|231.86|229.06|232.17|229.37|231.61|228.81|0
1648097700000|2022-03-24 04:55:00|231.73|228.93|231.85|229.05|231.86|229.06|231.73|228.93|0
1648098000000|2022-03-24 05:00:00|232.11|229.31|232.73|229.93|233.11|230.31|231.98|229.18|0
1648098300000|2022-03-24 05:05:00|232.48|229.68|232.23|229.43|233.36|230.56|231.85|229.05|0
1648098600000|2022-03-24 05:10:00|232.48|229.68|232.85|230.05|233.11|230.31|232.1|229.3|0
1648098900000|2022-03-24 05:15:00|232.92|230.12|232.35|229.55|233.36|230.56|232.35|229.55|0
1648099200000|2022-03-24 05:20:00|232.41|229.61|232.6|229.8|232.6|229.8|232.1|229.3|0
1648099500000|2022-03-24 05:25:00|232.72|229.92|232.72|229.92|233.23|230.43|232.53|229.73|0
1648099800000|2022-03-24 05:30:00|232.85|230.05|233.85|231.05|233.92|231.12|232.59|229.79|0
1648100100000|2022-03-24 05:35:00|233.73|230.93|235.37|232.57|235.5|232.7|233.6|230.8|0
1648100400000|2022-03-24 05:40:00|235.24|232.44|235.75|232.95|235.75|232.95|234.86|232.06|0
1648100700000|2022-03-24 05:45:00|235.88|233.08|236.13|233.33|236.64|233.84|235.75|232.95|0
1648101000000|2022-03-24 05:50:00|236|233.2|235.62|232.82|236|233.2|235.49|232.69|0
1648101300000|2022-03-24 05:55:00|235.81|233.01|236.38|233.58|236.89|234.09|235.74|232.94|0
1648101600000|2022-03-24 06:00:00|236.25|233.45|237.52|234.72|237.65|234.85|236.06|233.26|0
1648101900000|2022-03-24 06:05:00|237.39|234.59|235.48|232.68|237.39|234.59|235.36|232.56|0
1648102200000|2022-03-24 06:10:00|235.36|232.56|234.97|232.17|235.36|232.56|234.72|231.92|0
1648102500000|2022-03-24 06:15:00|235.03|232.23|234.46|231.66|235.1|232.3|234.34|231.54|0
1648102800000|2022-03-24 06:20:00|234.59|231.79|234.46|231.66|234.59|231.79|234.08|231.28|0
1648103100000|2022-03-24 06:25:00|234.4|231.6|234.27|231.47|235.25|232.45|232.72|229.92|0
1648103400000|2022-03-24 06:30:00|234.33|231.53|233.95|231.15|234.59|231.79|233.95|231.15|0
1648103700000|2022-03-24 06:35:00|234.08|231.28|234.46|231.66|234.46|231.66|233.95|231.15|0
1648104000000|2022-03-24 06:40:00|234.33|231.53|234.13|231.33|234.45|231.65|233.95|231.15|0
1648104300000|2022-03-24 06:45:00|234.07|231.27|233.94|231.14|234.33|231.53|233.94|231.14|0
1648104600000|2022-03-24 06:50:00|234.07|231.27|232.74|229.94|234.07|231.27|232.55|229.75|0
1648104900000|2022-03-24 06:55:00|232.68|229.88|232.8|230|232.93|230.13|232.55|229.75|0
1648105200000|2022-03-24 07:00:00|232.93|230.13|233.43|230.63|234.32|231.52|232.93|230.13|0
1648105500000|2022-03-24 07:05:00|233.17|230.77|232.91|230.51|233.17|230.77|232.35|229.95|0
1648105800000|2022-03-24 07:10:00|232.85|230.45|233.86|231.46|233.98|231.58|232.85|230.45|0
1648106100000|2022-03-24 07:15:00|233.98|231.58|235.76|233.36|235.88|233.48|233.86|231.46|0
1648106400000|2022-03-24 07:20:00|235.63|233.23|235.21|232.81|239.37|236.97|234.95|232.55|0
1648106700000|2022-03-24 07:25:00|235.08|232.68|235.96|233.56|236.22|233.82|234.7|232.3|0
1648107000000|2022-03-24 07:30:00|236.02|233.62|235.83|233.43|236.22|233.82|235.39|232.99|0
1648107300000|2022-03-24 07:35:00|235.71|233.31|234.82|232.42|235.83|233.43|234.69|232.29|0
1648107600000|2022-03-24 07:40:00|235.07|232.67|235.45|233.05|235.96|233.56|234.69|232.29|0
1648107900000|2022-03-24 07:45:00|235.32|232.92|234.94|232.54|236.08|233.68|234.82|232.42|0
1648108200000|2022-03-24 07:50:00|235.07|232.67|234.49|232.09|235.07|232.67|234.43|232.03|0
1648108500000|2022-03-24 07:55:00|234.43|232.03|234.62|232.22|235.19|232.79|234.31|231.91|0
1648108800000|2022-03-24 08:00:00|234.68|232.28|237.72|235.32|237.72|235.32|234.56|232.16|0
1648109100000|2022-03-24 08:05:00|237.85|235.45|239.18|236.78|240.91|238.51|237.78|235.38|0
1648109400000|2022-03-24 08:10:00|239.25|236.85|238.23|235.83|240.02|237.62|237.97|235.57|0
1648109700000|2022-03-24 08:15:00|238.54|236.14|239.25|236.85|240.14|237.74|238.1|235.7|0
1648110000000|2022-03-24 08:20:00|239.18|236.78|240.27|237.87|240.58|238.18|238.86|236.46|0
1648110300000|2022-03-24 08:25:00|240.33|237.93|240.07|237.67|240.78|238.38|240.01|237.61|0
1648110600000|2022-03-24 08:30:00|240.14|237.74|240.26|237.86|242.7|240.3|240.01|237.61|0
1648110900000|2022-03-24 08:35:00|240.45|238.05|241.67|239.27|242.31|239.91|240.39|237.99|0
1648111200000|2022-03-24 08:40:00|241.8|239.4|241.09|238.69|241.86|239.46|240.77|238.37|0
1648111500000|2022-03-24 08:45:00|241.15|238.75|240.51|238.11|241.15|238.75|240.06|237.66|0
1648111800000|2022-03-24 08:50:00|240.38|237.98|240.76|238.36|241.08|238.68|240.38|237.98|0
1648112100000|2022-03-24 08:55:00|240.7|238.3|240.89|238.49|241.79|239.39|240.51|238.11|0
1648112400000|2022-03-24 09:00:00|241.02|238.62|242.04|239.64|242.43|240.03|240.63|238.23|0
1648112700000|2022-03-24 09:05:00|241.66|239.26|241.41|239.01|244.21|241.81|241.14|238.74|0
1648113000000|2022-03-24 09:10:00|241.35|238.95|241.99|239.59|241.99|239.59|240.83|238.43|0
1648113300000|2022-03-24 09:15:00|241.86|239.46|241.53|239.13|241.86|239.46|241.21|238.81|0
1648113600000|2022-03-24 09:20:00|241.6|239.2|240.57|238.17|241.86|239.46|240.31|237.91|0
1648113900000|2022-03-24 09:25:00|240.5|238.1|240.25|237.85|240.63|238.23|240.18|237.78|0
1648114200000|2022-03-24 09:30:00|240.31|237.91|241.34|238.94|241.34|238.94|240.05|237.65|0
1648114500000|2022-03-24 09:35:00|241.4|239|240.95|238.55|241.46|239.06|240.56|238.16|0
1648114800000|2022-03-24 09:40:00|240.75|238.35|240.69|238.29|240.95|238.55|240.43|238.03|0
1648115100000|2022-03-24 09:45:00|240.56|238.16|240.88|238.48|241.07|238.67|240.3|237.9|0
1648115400000|2022-03-24 09:50:00|240.81|238.41|240.3|237.9|240.94|238.54|240.17|237.77|0
1648115700000|2022-03-24 09:55:00|240.43|238.03|239.53|237.13|240.43|238.03|239.4|237|0
1648116000000|2022-03-24 10:00:00|239.4|237|238.63|236.23|239.4|237|238|235.6|0
1648116300000|2022-03-24 10:05:00|238.57|236.17|237.55|235.15|238.57|236.17|237.36|234.96|0
1648116600000|2022-03-24 10:10:00|237.48|235.08|236.91|234.51|237.99|235.59|236.85|234.45|0
1648116900000|2022-03-24 10:15:00|236.34|233.94|236.97|234.57|236.97|234.57|235.83|233.43|0
1648117200000|2022-03-24 10:20:00|236.91|234.51|236.33|233.93|236.97|234.57|235.45|233.05|0
1648117500000|2022-03-24 10:25:00|236.27|233.87|237.09|234.69|237.35|234.95|236.27|233.87|0
1648117800000|2022-03-24 10:30:00|237.35|234.95|237.53|235.13|237.85|235.45|235.82|233.42|0
1648118100000|2022-03-24 10:35:00|237.6|235.2|237.22|234.82|237.98|235.58|237.09|234.69|0
1648118400000|2022-03-24 10:40:00|237.15|234.75|237.34|234.94|237.53|235.13|236.71|234.31|0
1648118700000|2022-03-24 10:45:00|237.27|234.87|237.27|234.87|237.72|235.32|236.96|234.56|0
1648119000000|2022-03-24 10:50:00|237.21|234.81|237.52|235.12|237.84|235.44|237.08|234.68|0
1648119300000|2022-03-24 10:55:00|237.59|235.19|236.95|234.55|237.72|235.32|236.57|234.17|0
1648119600000|2022-03-24 11:00:00|236.82|234.42|238.09|235.69|238.35|235.95|236.82|234.42|0
1648119900000|2022-03-24 11:05:00|237.97|235.57|241.67|239.27|243.86|241.46|237.46|235.06|0
1648120200000|2022-03-24 11:10:00|242.32|239.92|240.45|238.05|242.32|239.92|240.32|237.92|0
1648120500000|2022-03-24 11:15:00|240.39|237.99|240.51|238.11|241.16|238.76|240.39|237.99|0
1648120800000|2022-03-24 11:20:00|240.45|238.05|241.41|239.01|241.54|239.14|240.13|237.73|0
1648121100000|2022-03-24 11:25:00|241.28|238.88|240.95|238.55|241.41|239.01|240.77|238.37|0
1648121400000|2022-03-24 11:30:00|241.15|238.75|241.66|239.26|242.05|239.65|240.76|238.36|0
1648121700000|2022-03-24 11:35:00|241.59|239.19|241.4|239|242.3|239.9|241.27|238.87|0
1648122000000|2022-03-24 11:40:00|239.48|237.08|239.01|236.13|239.67|237.27|234.84|232.44|0
1648122300000|2022-03-24 11:45:00|238.89|236.01|239.72|236.84|240.23|237.35|238.57|235.69|0
1648122600000|2022-03-24 11:50:00|239.27|236.39|237.55|234.67|239.46|236.58|236.85|233.97|0
1648122900000|2022-03-24 11:55:00|237.61|234.73|237.67|234.79|238.56|235.68|237.1|234.22|0
1648123200000|2022-03-24 12:00:00|237.8|234.92|239.2|236.32|239.2|236.32|237.6|234.72|0
1648123500000|2022-03-24 12:05:00|239.13|236.25|238.05|235.17|239.45|236.57|238.05|235.17|0
1648123800000|2022-03-24 12:10:00|237.41|234.53|237.54|234.66|237.79|234.91|236.27|233.39|0
1648124100000|2022-03-24 12:15:00|237.47|234.59|236.77|233.89|237.54|234.66|236.14|233.26|0
1648124400000|2022-03-24 12:20:00|236.83|233.95|236.2|233.32|237.28|234.4|236.01|233.13|0
1648124700000|2022-03-24 12:25:00|236.26|233.38|236.77|233.89|237.02|234.14|235.88|233|0
1648125000000|2022-03-24 12:30:00|236.7|233.82|236.7|233.82|237.02|234.14|234.74|231.86|0
1648125300000|2022-03-24 12:35:00|236.76|233.88|237.27|234.39|237.91|235.03|236.51|233.63|0
1648125600000|2022-03-24 12:40:00|237.33|234.45|238.16|235.28|238.35|235.47|237.27|234.39|0
1648125900000|2022-03-24 12:45:00|238.22|235.34|238.22|235.34|238.92|236.04|237.65|234.77|0
1648126200000|2022-03-24 12:50:00|238.28|235.4|238.66|235.78|239.05|236.17|238.28|235.4|0
1648126500000|2022-03-24 12:55:00|238.79|235.91|237.9|235.02|239.17|236.29|237.9|235.02|0
1648126800000|2022-03-24 13:00:00|237.77|234.89|237.95|235.07|238.79|235.91|237.26|234.38|0
1648127100000|2022-03-24 13:05:00|237.77|234.89|238.46|235.58|238.66|235.78|237.26|234.38|0
1648127400000|2022-03-24 13:10:00|238.14|235.26|237.94|235.06|238.4|235.52|236.95|234.07|0
1648127700000|2022-03-24 13:15:00|238.06|235.18|238|235.12|238.83|235.95|237.55|234.67|0
1648128000000|2022-03-24 13:20:00|238.06|235.18|238.7|235.82|238.7|235.82|237.81|234.93|0
1648128300000|2022-03-24 13:25:00|238.57|235.69|236.91|234.03|239.33|236.45|236.79|233.91|0
1648128600000|2022-03-24 13:30:00|237.17|234.29|233.62|230.74|237.55|234.67|233.25|230.37|0
1648128900000|2022-03-24 13:35:00|233.25|230.37|233.37|230.49|233.87|230.99|231.49|228.61|0
1648129200000|2022-03-24 13:40:00|233.24|230.36|237.09|234.21|238.31|235.43|232.87|229.99|0
1648129500000|2022-03-24 13:45:00|237.35|234.47|235.76|232.88|238.43|235.55|235.01|232.13|0
1648129800000|2022-03-24 13:50:00|235.38|232.5|237.6|234.72|239.45|236.57|234.25|231.37|0
1648130100000|2022-03-24 13:55:00|237.72|234.84|236.74|233.86|240.17|237.29|236.74|233.86|0
1648130400000|2022-03-24 14:00:00|236.87|233.99|241.96|239.08|242.99|240.11|236.87|233.99|0
1648130700000|2022-03-24 14:05:00|242.35|239.47|242.47|239.59|243.76|240.88|241.06|238.18|0
1648131000000|2022-03-24 14:10:00|242.6|239.72|241.19|238.31|242.6|239.72|239.91|237.03|0
1648131300000|2022-03-24 14:15:00|241.57|238.69|237.85|234.97|242.7|239.82|236.59|233.71|0
1648131600000|2022-03-24 14:20:00|238.11|235.23|237.72|234.84|239.25|236.37|236.97|234.09|0
1648131900000|2022-03-24 14:25:00|238.1|235.22|237.22|234.34|238.74|235.86|236.21|233.33|0
1648132200000|2022-03-24 14:30:00|237.09|234.21|243.54|240.66|243.93|241.05|235.83|232.95|0
1648132500000|2022-03-24 14:35:00|243.42|240.54|241.75|238.87|244.44|241.56|241.24|238.36|0
1648132800000|2022-03-24 14:40:00|242.01|239.13|243.41|240.53|243.41|240.53|240.6|237.72|0
1648133100000|2022-03-24 14:45:00|243.67|240.79|244.56|241.68|245.59|242.71|243.15|240.27|0
1648133400000|2022-03-24 14:50:00|244.69|241.81|242.74|239.86|244.69|241.81|241.78|238.9|0
1648133700000|2022-03-24 14:55:00|242.68|239.8|241.4|238.52|243.19|240.31|240.5|237.62|0
1648134000000|2022-03-24 15:00:00|241.91|239.03|243.83|240.95|248.74|245.86|241.14|238.26|0
1648134300000|2022-03-24 15:05:00|244.22|241.34|244.47|241.59|246.67|243.79|242.93|240.05|0
1648134600000|2022-03-24 15:10:00|243.96|241.08|246.14|243.26|247.18|244.3|243.31|240.43|0
1648134900000|2022-03-24 15:15:00|246.66|243.78|247.57|244.69|247.57|244.69|245.24|242.36|0
1648135200000|2022-03-24 15:20:00|248.09|245.21|247.69|244.81|248.09|245.21|246.01|243.13|0
1648135500000|2022-03-24 15:25:00|247.82|244.94|251.08|248.2|251.34|248.46|247.3|244.42|0
1648135800000|2022-03-24 15:30:00|251.21|248.33|250.81|247.93|252.25|249.37|250.68|247.8|0
1648136100000|2022-03-24 15:35:00|250.68|247.8|250.56|247.68|253.96|251.08|250.11|247.23|0
1648136400000|2022-03-24 15:40:00|250.63|247.75|252.86|249.98|253.52|250.64|250.5|247.62|0
1648136700000|2022-03-24 15:45:00|252.6|249.72|251.28|248.4|252.99|250.11|251.28|248.4|0
1648137000000|2022-03-24 15:50:00|251.02|248.14|250.82|247.94|251.28|248.4|249.84|246.96|0
1648137300000|2022-03-24 15:55:00|250.75|247.87|250.88|248|251.8|248.92|250.62|247.74|0
1648137600000|2022-03-24 16:00:00|250.62|247.74|248.13|245.25|251.54|248.66|247.61|244.73|0
1648137900000|2022-03-24 16:05:00|247.61|244.73|245.91|243.03|248.26|245.38|245.59|242.71|0
1648138200000|2022-03-24 16:10:00|245.85|242.97|246.24|243.36|246.63|243.75|245.33|242.45|0
1648138500000|2022-03-24 16:15:00|246.37|243.49|246.24|243.36|246.63|243.75|245.07|242.19|0
1648138800000|2022-03-24 16:20:00|246.37|243.49|245.58|242.7|247.14|244.26|245.58|242.7|0
1648139100000|2022-03-24 16:25:00|245.32|242.44|243.25|240.37|245.97|243.09|242.22|239.34|0
1648139400000|2022-03-24 16:30:00|242.99|240.11|240.38|237.5|243.77|240.89|240.13|237.25|0
1648139700000|2022-03-24 16:35:00|240.51|237.63|243.61|240.73|244|241.12|240|237.12|0
1648140000000|2022-03-24 16:40:00|243.48|240.6|244.12|241.24|244.12|241.24|242.57|239.69|0
1648140300000|2022-03-24 16:45:00|243.86|240.98|242.63|239.75|243.86|240.98|242.31|239.43|0
1648140600000|2022-03-24 16:50:00|242.7|239.82|244.38|241.5|244.9|242.02|242.7|239.82|0
1648140900000|2022-03-24 16:55:00|244.12|241.24|244.76|241.88|245.15|242.27|243.86|240.98|0
1648141200000|2022-03-24 17:00:00|244.89|242.01|243.85|240.97|247.63|244.75|243.59|240.71|0
1648141500000|2022-03-24 17:05:00|244.11|241.23|243.59|240.71|245.28|242.4|242.94|240.06|0
1648141800000|2022-03-24 17:10:00|243.85|240.97|245.15|242.27|245.8|242.92|243.39|240.51|0
1648142100000|2022-03-24 17:15:00|244.89|242.01|246.58|243.7|246.58|243.7|244.89|242.01|0
1648142400000|2022-03-24 17:20:00|246.45|243.57|246.05|243.17|246.71|243.83|245.14|242.26|0
1648142700000|2022-03-24 17:25:00|246.18|243.3|246.96|244.08|248.14|245.26|245.92|243.04|0
1648143000000|2022-03-24 17:30:00|247.09|244.21|246.05|243.17|247.49|244.61|245.14|242.26|0
1648143300000|2022-03-24 17:35:00|245.79|242.91|246.7|243.82|247.35|244.47|245.53|242.65|0
1648143600000|2022-03-24 17:40:00|246.76|243.88|247.48|244.6|248|245.12|246.31|243.43|0
1648143900000|2022-03-24 17:45:00|247.61|244.73|248.13|245.25|248.92|246.04|247.35|244.47|0
1648144200000|2022-03-24 17:50:00|247.87|244.99|247.47|244.59|248.52|245.64|247.21|244.33|0
1648144500000|2022-03-24 17:55:00|247.34|244.46|247.47|244.59|247.87|244.99|246.95|244.07|0
1648144800000|2022-03-24 18:00:00|247.34|244.46|250.22|247.34|250.62|247.74|247.08|244.2|0
1648145100000|2022-03-24 18:05:00|250.09|247.21|247.86|244.98|250.09|247.21|247.47|244.59|0
1648145400000|2022-03-24 18:10:00|247.99|245.11|247.59|244.71|248.12|245.24|245.64|242.76|0
1648145700000|2022-03-24 18:15:00|247.73|244.85|247.33|244.45|248.64|245.76|247.07|244.19|0
1648146000000|2022-03-24 18:20:00|247.52|244.64|246.02|243.14|247.52|244.64|245.24|242.36|0
1648146300000|2022-03-24 18:25:00|246.15|243.27|247.29|244.41|247.69|244.81|246.12|243.24|0
1648146600000|2022-03-24 18:30:00|247.42|244.54|246.12|243.24|247.95|245.07|245.6|242.72|0
1648146900000|2022-03-24 18:35:00|246.25|243.37|246.9|244.02|247.03|244.15|245.21|242.33|0
1648147200000|2022-03-24 18:40:00|247.03|244.15|246.5|243.62|247.29|244.41|246.11|243.23|0
1648147500000|2022-03-24 18:45:00|246.24|243.36|244.81|241.93|246.63|243.75|243.77|240.89|0
1648147800000|2022-03-24 18:50:00|245.07|242.19|247.15|244.27|247.8|244.92|244.94|242.06|0
1648148100000|2022-03-24 18:55:00|247.02|244.14|247.67|244.79|248.06|245.18|246.37|243.49|0
1648148400000|2022-03-24 19:00:00|247.47|244.59|246.88|244|248.06|245.18|245.58|242.7|0
1648148700000|2022-03-24 19:05:00|246.62|243.74|250.42|247.54|250.94|248.06|246.62|243.74|0
1648149000000|2022-03-24 19:10:00|250.15|247.27|250.94|248.06|250.94|248.06|250.02|247.14|0
1648149300000|2022-03-24 19:15:00|250.81|247.93|251.99|249.11|251.99|249.11|250.15|247.27|0
1648149600000|2022-03-24 19:20:00|252.26|249.38|254.24|251.36|254.37|251.49|251.99|249.11|0
1648149900000|2022-03-24 19:25:00|254.77|251.89|255.17|252.29|256.23|253.35|254.77|251.89|0
1648150200000|2022-03-24 19:30:00|255.43|252.55|253.84|250.96|255.96|253.08|252.91|250.03|0
1648150500000|2022-03-24 19:35:00|253.97|251.09|252.78|249.9|254.37|251.49|252.38|249.5|0
1648150800000|2022-03-24 19:40:00|252.64|249.76|253.57|250.69|253.57|250.69|251.19|248.31|0
1648151100000|2022-03-24 19:45:00|253.7|250.82|253.62|250.74|257.31|254.43|252.96|250.08|0
1648151400000|2022-03-24 19:50:00|254.15|251.27|255.61|252.73|256.95|254.07|254.15|251.27|0
1648151700000|2022-03-24 19:55:00|255.75|252.87|258.15|255.27|258.69|255.81|254.68|251.8|0
1648152000000|2022-03-24 20:00:00|258.82|255.94|259.09|256.21|259.63|256.75|258.15|255.27|0
1648152300000|2022-03-24 20:05:00|259.22|256.34|258.55|255.67|259.36|256.48|258.55|255.67|0
1648152600000|2022-03-24 20:10:00|258.41|255.53|259.92|257.04|260.19|257.31|257.48|254.6|0
1648152900000|2022-03-24 20:15:00|260.16|256.8|260.3|256.94|260.43|257.07|260.16|256.8|0
1648153200000|2022-03-24 20:20:00|260.43|257.07|261.77|258.41|262.04|258.68|260.43|257.07|0
1648153500000|2022-03-24 20:25:00|261.64|258.28|263.15|259.79|263.15|259.79|261.37|258.01|0
1648153800000|2022-03-24 20:30:00|263.08|259.72|263.01|259.65|263.55|260.19|263.01|259.65|0
1648154100000|2022-03-24 20:35:00|263.15|259.79|263.14|259.78|263.15|259.79|263.01|259.65|0
1648154400000|2022-03-24 20:40:00|263.28|259.92|263.01|259.65|263.28|259.92|263.01|259.65|0
1648154700000|2022-03-24 20:45:00|263|259.64|263|259.64|263|259.64|263|259.64|0
1648155300000|2022-03-24 20:55:00|262.93|259.57|262.93|259.57|263.06|259.7|262.93|259.57|0
1648155600000|2022-03-24 21:00:00|262.98|259.62|262.78|259.42|262.98|259.62|262.77|259.41|0
1648155900000|2022-03-24 21:05:00|262.82|259.46|262.9|259.54|262.9|259.54|262.78|259.42|0
1648156200000|2022-03-24 21:10:00|262.72|259.36|262.88|259.52|262.9|259.54|262.72|259.36|0
1648156500000|2022-03-24 21:15:00|262.86|259.5|262.88|259.52|262.89|259.53|262.86|259.5|0
1648156800000|2022-03-24 21:20:00|262.93|259.57|262.91|259.55|263.03|259.67|262.83|259.47|0
1648157100000|2022-03-24 21:25:00|262.93|259.57|262.97|259.61|263.07|259.71|262.93|259.57|0
1648157400000|2022-03-24 21:30:00|262.83|259.47|262.81|259.45|262.83|259.47|262.81|259.45|0
1648157700000|2022-03-24 21:35:00|262.83|259.47|262.79|259.43|262.83|259.47|262.71|259.35|0
1648158000000|2022-03-24 21:40:00|262.7|259.34|262.51|259.15|262.7|259.34|262.51|259.15|0
1648158300000|2022-03-24 21:45:00|262.47|259.11|262.51|259.15|262.51|259.15|262.47|259.11|0
1648158600000|2022-03-24 21:50:00|262.53|259.17|262.87|259.51|262.88|259.52|262.53|259.17|0
1648158900000|2022-03-24 21:55:00|262.92|259.56|262.72|259.36|262.92|259.56|262.7|259.34|0
1648159200000|2022-03-24 22:00:00|262.9|259.54|263.1|259.74|263.51|260.15|261.82|258.46|0
1648159500000|2022-03-24 22:05:00|263.17|259.81|261.95|258.59|263.17|259.81|261.82|258.46|0
1648159800000|2022-03-24 22:10:00|262.16|258.8|261.28|257.92|262.16|258.8|260.95|257.59|0
1648160100000|2022-03-24 22:15:00|261.21|257.85|261.14|257.78|261.62|258.26|260.87|257.51|0
1648160400000|2022-03-24 22:20:00|261.08|257.72|261.21|257.85|261.61|258.25|261.08|257.72|0
1648160700000|2022-03-24 22:25:00|261.34|257.98|261.34|257.98|262.28|258.92|261.34|257.98|0
1648161000000|2022-03-24 22:30:00|261.27|257.91|260.67|257.31|261.34|257.98|260.67|257.31|0
1648161300000|2022-03-24 22:35:00|260.8|257.44|260.4|257.04|261.07|257.71|260.26|256.9|0
1648161600000|2022-03-24 22:40:00|260.33|256.97|260.39|257.03|260.53|257.17|260.26|256.9|0
1648161900000|2022-03-24 22:45:00|260.26|256.9|260.93|257.57|260.99|257.63|260.26|256.9|0
1648162200000|2022-03-24 22:50:00|260.79|257.43|260.79|257.43|261.19|257.83|260.66|257.3|0
1648162500000|2022-03-24 22:55:00|260.66|257.3|259.85|256.49|260.66|257.3|259.85|256.49|0
1648162800000|2022-03-24 23:00:00|259.92|256.56|259.72|256.36|260.12|256.76|259.72|256.36|0
1648163100000|2022-03-24 23:05:00|259.85|256.49|259.85|256.49|260.12|256.76|259.71|256.35|0
1648163400000|2022-03-24 23:10:00|259.71|256.35|259.04|255.68|259.71|256.35|258.78|255.42|0
1648163700000|2022-03-24 23:15:00|259.18|255.82|259.84|256.48|260.11|256.75|259.18|255.82|0
1648164000000|2022-03-24 23:20:00|259.91|256.55|260.78|257.42|260.78|257.42|259.71|256.35|0
1648164300000|2022-03-24 23:25:00|260.64|257.28|260.37|257.01|261.18|257.82|260.37|257.01|0
1648164600000|2022-03-24 23:30:00|260.3|256.94|260.1|256.74|260.64|257.28|259.97|256.61|0
1648164900000|2022-03-24 23:35:00|259.97|256.61|259.7|256.34|260.5|257.14|259.43|256.07|0
1648165200000|2022-03-24 23:40:00|259.56|256.2|260.1|256.74|260.1|256.74|259.36|256|0
1648165500000|2022-03-24 23:45:00|260.23|256.87|259.96|256.6|260.5|257.14|259.69|256.33|0
1648165800000|2022-03-24 23:50:00|259.83|256.47|259.96|256.6|260.36|257|259.69|256.33|0
1648166100000|2022-03-24 23:55:00|260.09|256.73|259.82|256.46|260.23|256.87|259.55|256.19|0
1648166400000|2022-03-25 00:00:00|259.69|256.33|258.48|255.12|259.82|256.46|258.22|254.86|0
1648166700000|2022-03-25 00:05:00|258.62|255.26|257.95|254.59|258.62|255.26|257.68|254.32|0
1648167000000|2022-03-25 00:10:00|257.68|254.32|257.15|253.79|258.08|254.72|256.88|253.52|0
1648167300000|2022-03-25 00:15:00|257.28|253.92|257.14|253.78|257.34|253.98|256.22|252.86|0
1648167600000|2022-03-25 00:20:00|257.28|253.92|256.61|253.25|257.54|254.18|256.48|253.12|0
1648167900000|2022-03-25 00:25:00|256.74|253.38|257.14|253.78|257.14|253.78|256.34|252.98|0
1648168200000|2022-03-25 00:30:00|257.01|253.65|257.4|254.04|257.8|254.44|257.01|253.65|0
1648168500000|2022-03-25 00:35:00|257.47|254.11|257.8|254.44|258.07|254.71|257|253.64|0
1648168800000|2022-03-25 00:40:00|257.93|254.57|257.8|254.44|258.33|254.97|257.73|254.37|0
1648169100000|2022-03-25 00:45:00|257.93|254.57|257.93|254.57|258.2|254.84|257.66|254.3|0
1648169400000|2022-03-25 00:50:00|258.06|254.7|257.39|254.03|258.06|254.7|256.99|253.63|0
1648169700000|2022-03-25 00:55:00|257.26|253.9|257.12|253.76|257.86|254.5|257.12|253.76|0
1648170000000|2022-03-25 01:00:00|256.99|253.63|257.39|254.03|257.92|254.56|256.59|253.23|0
1648170300000|2022-03-25 01:05:00|257.52|254.16|258.45|255.09|258.45|255.09|257.52|254.16|0
1648170600000|2022-03-25 01:10:00|258.32|254.96|258.45|255.09|258.85|255.49|258.18|254.82|0
1648170900000|2022-03-25 01:15:00|258.58|255.22|258.18|254.82|258.58|255.22|257.78|254.42|0
1648171200000|2022-03-25 01:20:00|258.31|254.95|257.44|254.08|258.31|254.95|256.85|253.49|0
1648171500000|2022-03-25 01:25:00|257.51|254.15|258.57|255.21|258.71|255.35|257.51|254.15|0
1648171800000|2022-03-25 01:30:00|258.44|255.08|258.44|255.08|258.71|255.35|257.77|254.41|0
1648172100000|2022-03-25 01:35:00|258.57|255.21|258.3|254.94|258.71|255.35|257.9|254.54|0
1648172400000|2022-03-25 01:40:00|258.37|255.01|259.17|255.81|259.17|255.81|258.17|254.81|0
1648172700000|2022-03-25 01:45:00|259.23|255.87|258.97|255.61|259.37|256.01|258.7|255.34|0
1648173000000|2022-03-25 01:50:00|258.96|255.6|265.96|262.6|266.23|262.87|258.96|255.6|0
1648173300000|2022-03-25 01:55:00|265.82|262.46|264.53|261.17|266.5|263.14|264.06|260.7|0
1648173600000|2022-03-25 02:00:00|264.47|261.11|263.59|260.23|264.47|261.11|263.59|260.23|0
1648173900000|2022-03-25 02:05:00|263.52|260.16|264.33|260.97|264.33|260.97|263.52|260.16|0
1648174200000|2022-03-25 02:10:00|264.12|260.76|263.11|259.75|264.19|260.83|262.84|259.48|0
1648174500000|2022-03-25 02:15:00|263.04|259.68|263.78|260.42|264.05|260.69|262.84|259.48|0
1648174800000|2022-03-25 02:20:00|263.65|260.29|262.84|259.48|263.65|260.29|262.57|259.21|0
1648175100000|2022-03-25 02:25:00|262.7|259.34|262.03|258.67|262.7|259.34|261.76|258.4|0
1648175400000|2022-03-25 02:30:00|261.89|258.53|261.89|258.53|262.03|258.67|260.95|257.59|0
1648175700000|2022-03-25 02:35:00|261.76|258.4|262.96|259.6|263.43|260.07|261.49|258.13|0
1648176000000|2022-03-25 02:40:00|263.1|259.74|262.29|258.93|263.23|259.87|261.95|258.59|0
1648176300000|2022-03-25 02:45:00|262.35|258.99|262.29|258.93|262.69|259.33|262.02|258.66|0
1648176600000|2022-03-25 02:50:00|262.42|259.06|262.42|259.06|262.96|259.6|261.88|258.52|0
1648176900000|2022-03-25 02:55:00|262.35|258.99|263.02|259.66|263.09|259.73|262.15|258.79|0
1648177200000|2022-03-25 03:00:00|263.09|259.73|263.36|260|263.36|260|262.61|259.25|0
1648177500000|2022-03-25 03:05:00|263.22|259.86|262.95|259.59|263.89|260.53|262.95|259.59|0
1648177800000|2022-03-25 03:10:00|262.81|259.45|262.27|258.91|262.81|259.45|261.74|258.38|0
1648178100000|2022-03-25 03:15:00|262.2|258.84|261.6|258.24|262.41|259.05|261.6|258.24|0
1648178400000|2022-03-25 03:20:00|261.53|258.17|261.33|257.97|261.6|258.24|260.79|257.43|0
1648178700000|2022-03-25 03:25:00|261.19|257.83|261.06|257.7|261.87|258.51|261.06|257.7|0
1648179000000|2022-03-25 03:30:00|261.19|257.83|261.66|258.3|262|258.64|261.19|257.83|0
1648179300000|2022-03-25 03:35:00|261.59|258.23|261.19|257.83|261.92|258.56|261.05|257.69|0
1648179600000|2022-03-25 03:40:00|261.25|257.89|260.25|256.89|261.25|257.89|259.91|256.55|0
1648179900000|2022-03-25 03:45:00|260.11|256.75|260.04|256.68|260.51|257.15|259.77|256.41|0
1648180200000|2022-03-25 03:50:00|260.11|256.75|260.44|257.08|260.64|257.28|259.97|256.61|0
1648180500000|2022-03-25 03:55:00|260.37|257.01|261.18|257.82|261.18|257.82|260.37|257.01|0
1648180800000|2022-03-25 04:00:00|261.04|257.68|261.44|258.08|261.51|258.15|260.77|257.41|0
1648181100000|2022-03-25 04:05:00|261.58|258.22|261.44|258.08|261.58|258.22|261.17|257.81|0
1648181400000|2022-03-25 04:10:00|261.57|258.21|262.11|258.75|262.65|259.29|261.57|258.21|0
1648181700000|2022-03-25 04:15:00|261.84|258.48|262.38|259.02|262.58|259.22|261.84|258.48|0
1648182000000|2022-03-25 04:20:00|262.51|259.15|262.37|259.01|262.64|259.28|262.24|258.88|0
1648182300000|2022-03-25 04:25:00|262.51|259.15|263.04|259.68|263.04|259.68|262.51|259.15|0
1648182600000|2022-03-25 04:30:00|262.97|259.61|262.77|259.41|263.45|260.09|262.64|259.28|0
1648182900000|2022-03-25 04:35:00|262.84|259.48|262.77|259.41|263.18|259.82|262.64|259.28|0
1648183200000|2022-03-25 04:40:00|262.7|259.34|263.31|259.95|263.71|260.35|262.64|259.28|0
1648183500000|2022-03-25 04:45:00|263.17|259.81|263.84|260.48|264.11|260.75|263.04|259.68|0
1648183800000|2022-03-25 04:50:00|263.71|260.35|265.35|261.99|265.49|262.13|263.71|260.35|0
1648184100000|2022-03-25 04:55:00|265.42|262.06|268.2|264.84|269.56|266.2|265.22|261.86|0
1648184400000|2022-03-25 05:00:00|268.33|264.97|267.38|264.02|268.33|264.97|266.98|263.62|0
1648184700000|2022-03-25 05:05:00|267.52|264.16|266.56|263.2|267.65|264.29|266.56|263.2|0
1648185000000|2022-03-25 05:10:00|266.43|263.07|266.83|263.47|267.11|263.75|266.16|262.8|0
1648185300000|2022-03-25 05:15:00|266.7|263.34|265.88|262.52|266.83|263.47|265.61|262.25|0
1648185600000|2022-03-25 05:20:00|266.02|262.66|266.15|262.79|266.83|263.47|265.75|262.39|0
1648185900000|2022-03-25 05:25:00|266.29|262.93|265.54|262.18|266.96|263.6|265.2|261.84|0
1648186200000|2022-03-25 05:30:00|265.47|262.11|264.72|261.36|265.54|262.18|264.12|260.76|0
1648186500000|2022-03-25 05:35:00|264.79|261.43|264.93|261.57|264.93|261.57|264.12|260.76|0
1648186800000|2022-03-25 05:40:00|264.79|261.43|263.98|260.62|264.79|261.43|263.58|260.22|0
1648187100000|2022-03-25 05:45:00|264.05|260.69|264.92|261.56|265.33|261.97|263.85|260.49|0
1648187400000|2022-03-25 05:50:00|265.06|261.7|264.85|261.49|265.19|261.83|264.11|260.75|0
1648187700000|2022-03-25 05:55:00|264.92|261.56|264.78|261.42|265.59|262.23|264.38|261.02|0
1648188000000|2022-03-25 06:00:00|264.92|261.56|264.98|261.62|265.73|262.37|264.65|261.29|0
1648188300000|2022-03-25 06:05:00|264.91|261.55|264.64|261.28|265.45|262.09|264.51|261.15|0
1648188600000|2022-03-25 06:10:00|264.84|261.48|265.51|262.15|265.99|262.63|264.84|261.48|0
1648188900000|2022-03-25 06:15:00|265.65|262.29|265.99|262.63|266.19|262.83|265.65|262.29|0
1648189200000|2022-03-25 06:20:00|266.05|262.69|266.32|262.96|266.53|263.17|265.72|262.36|0
1648189500000|2022-03-25 06:25:00|266.26|262.9|265.78|262.42|266.39|263.03|265.44|262.08|0
1648189800000|2022-03-25 06:30:00|265.85|262.49|265.85|262.49|265.98|262.62|265.51|262.15|0
1648190100000|2022-03-25 06:35:00|265.98|262.62|265.17|261.81|265.98|262.62|264.96|261.6|0
1648190400000|2022-03-25 06:40:00|265.3|261.94|264.89|261.53|265.57|262.21|264.62|261.26|0
1648190700000|2022-03-25 06:45:00|264.62|261.26|264.82|261.46|264.89|261.53|264.49|261.13|0
1648191000000|2022-03-25 06:50:00|264.89|261.53|265.43|262.07|265.43|262.07|264.62|261.26|0
1648191300000|2022-03-25 06:55:00|265.29|261.93|266.64|263.28|266.64|263.28|265.02|261.66|0
1648191600000|2022-03-25 07:00:00|266.51|263.15|265.56|262.2|266.51|263.15|264.89|261.53|0
1648191900000|2022-03-25 07:05:00|265.32|262.44|263.83|260.95|265.32|262.44|263.7|260.82|0
1648192200000|2022-03-25 07:10:00|263.97|261.09|265.18|262.3|265.18|262.3|263.83|260.95|0
1648192500000|2022-03-25 07:15:00|265.31|262.43|264.45|261.57|266.44|263.56|263.68|260.8|0
1648192800000|2022-03-25 07:20:00|264.52|261.64|264.11|261.23|264.65|261.77|263.17|260.29|0
1648193100000|2022-03-25 07:25:00|263.98|261.1|263.3|260.42|264.11|261.23|263.17|260.29|0
1648193400000|2022-03-25 07:30:00|263.44|260.56|264.11|261.23|264.24|261.36|263.3|260.42|0
1648193700000|2022-03-25 07:35:00|264.04|261.16|263.83|260.95|264.38|261.5|263.3|260.42|0
1648194000000|2022-03-25 07:40:00|263.97|261.09|263.7|260.82|264.44|261.56|263.43|260.55|0
1648194300000|2022-03-25 07:45:00|263.63|260.75|263.7|260.82|264.37|261.49|263.56|260.68|0
1648194600000|2022-03-25 07:50:00|263.76|260.88|264.64|261.76|264.9|262.02|263.7|260.82|0
1648194900000|2022-03-25 07:55:00|264.57|261.69|265.85|262.97|265.91|263.03|264.43|261.55|0
1648195200000|2022-03-25 08:00:00|265.44|262.56|264.09|261.21|266.25|263.37|264.09|261.21|0
1648195500000|2022-03-25 08:05:00|263.96|261.08|260.47|257.59|263.96|261.08|259.87|256.99|0
1648195800000|2022-03-25 08:10:00|260.34|257.46|257.34|254.46|260.47|257.59|257.34|254.46|0
1648196100000|2022-03-25 08:15:00|257.4|254.52|257.07|254.19|258|255.12|254.08|251.2|0
1648196400000|2022-03-25 08:20:00|257.21|254.33|258.19|255.31|258.66|255.78|256.94|254.06|0
1648196700000|2022-03-25 08:25:00|258.26|255.38|258.66|255.78|259.06|256.18|258.06|255.18|0
1648197000000|2022-03-25 08:30:00|258.59|255.71|259.32|256.44|259.46|256.58|258|255.12|0
1648197300000|2022-03-25 08:35:00|259.45|256.57|259.45|256.57|259.85|256.97|259.05|256.17|0
1648197600000|2022-03-25 08:40:00|259.52|256.64|260.51|257.63|260.65|257.77|258.79|255.91|0
1648197900000|2022-03-25 08:45:00|260.65|257.77|259.98|257.1|260.65|257.77|259.85|256.97|0
1648198200000|2022-03-25 08:50:00|260.44|257.56|261.04|258.16|261.18|258.3|260.44|257.56|0
1648198500000|2022-03-25 08:55:00|260.97|258.09|261.31|258.43|261.84|258.96|260.77|257.89|0
1648198800000|2022-03-25 09:00:00|261.37|258.49|260.24|257.36|263.85|260.97|258.11|255.23|0
1648199100000|2022-03-25 09:05:00|260.37|257.49|258.64|255.76|260.37|257.49|258.51|255.63|0
1648199400000|2022-03-25 09:10:00|258.7|255.82|259.9|257.02|259.97|257.09|258.37|255.49|0
1648199700000|2022-03-25 09:15:00|259.7|256.82|261.43|258.55|261.43|258.55|259.7|256.82|0
1648200000000|2022-03-25 09:20:00|261.36|258.48|261.83|258.95|262.1|259.22|261.03|258.15|0
1648200300000|2022-03-25 09:25:00|261.76|258.88|261.29|258.41|261.96|259.08|260.89|258.01|0
1648200600000|2022-03-25 09:30:00|261.22|258.34|260.22|257.34|261.96|259.08|260.09|257.21|0
1648200900000|2022-03-25 09:35:00|260.36|257.48|262.09|259.21|262.22|259.34|260.02|257.14|0
1648201200000|2022-03-25 09:40:00|262.29|259.41|262.76|259.88|262.76|259.88|261.95|259.07|0
1648201500000|2022-03-25 09:45:00|262.62|259.74|263.56|260.68|264.23|261.35|262.62|259.74|0
1648201800000|2022-03-25 09:50:00|263.69|260.81|264.5|261.62|264.63|261.75|263.29|260.41|0
1648202100000|2022-03-25 09:55:00|264.36|261.48|264.49|261.61|264.63|261.75|264.23|261.35|0
1648202400000|2022-03-25 10:00:00|264.63|261.75|263.82|260.94|265.3|262.42|263.69|260.81|0
1648202700000|2022-03-25 10:05:00|263.95|261.07|264.35|261.47|264.63|261.75|263.82|260.94|0
1648203000000|2022-03-25 10:10:00|264.29|261.41|265.32|262.44|266.63|263.75|264.09|261.21|0
1648203300000|2022-03-25 10:15:00|265.19|262.31|265.86|262.98|266|263.12|265.19|262.31|0
1648203600000|2022-03-25 10:20:00|265.99|263.11|265.86|262.98|266.8|263.92|265.59|262.71|0
1648203900000|2022-03-25 10:25:00|265.79|262.91|266.86|263.98|267.07|264.19|265.65|262.77|0
1648204200000|2022-03-25 10:30:00|266.8|263.92|266.39|263.51|267.2|264.32|266.26|263.38|0
1648204500000|2022-03-25 10:35:00|266.52|263.64|266.12|263.24|266.66|263.78|265.85|262.97|0
1648204800000|2022-03-25 10:40:00|266.18|263.3|266.52|263.64|266.79|263.91|265.98|263.1|0
1648205100000|2022-03-25 10:45:00|266.38|263.5|266.04|263.16|266.92|264.04|265.85|262.97|0
1648205400000|2022-03-25 10:50:00|266.18|263.3|267.32|264.44|267.33|264.45|266.11|263.23|0
1648205700000|2022-03-25 10:55:00|267.25|264.37|269.62|266.74|269.69|266.81|267.19|264.31|0
1648206000000|2022-03-25 11:00:00|269.55|266.67|268.67|265.79|269.55|266.67|268.67|265.79|0
1648206300000|2022-03-25 11:05:00|268.81|265.93|268.75|265.87|269.99|267.11|268.33|265.45|0
1648206600000|2022-03-25 11:10:00|268.89|266.01|267.53|264.65|269.43|266.55|267.53|264.65|0
1648206900000|2022-03-25 11:15:00|267.12|264.24|268.07|265.19|268.75|265.87|266.92|264.04|0
1648207200000|2022-03-25 11:20:00|268|265.12|270.44|267.56|270.71|267.83|267.93|265.05|0
1648207500000|2022-03-25 11:25:00|270.37|267.49|273.78|270.9|274.67|271.79|270.1|267.22|0
1648207800000|2022-03-25 11:30:00|273.65|270.77|272.96|270.08|273.78|270.9|272.69|269.81|0
1648208100000|2022-03-25 11:35:00|272.82|269.94|271.86|268.98|272.96|270.08|271.86|268.98|0
1648208400000|2022-03-25 11:40:00|271.73|268.85|272.41|269.53|272.41|269.53|271.73|268.85|0
1648208700000|2022-03-25 11:45:00|272.54|269.66|272.68|269.8|273.23|270.35|272.27|269.39|0
1648209000000|2022-03-25 11:50:00|272.74|269.86|273.82|270.94|273.82|270.94|272.25|269.37|0
1648209300000|2022-03-25 11:55:00|273.96|271.08|273.68|270.8|274.64|271.76|273.13|270.25|0
1648209600000|2022-03-25 12:00:00|273.41|270.53|273.13|270.25|273.54|270.66|272.92|270.04|0
1648209900000|2022-03-25 12:05:00|272.99|270.11|273.26|270.38|273.88|271|272.99|270.11|0
1648210200000|2022-03-25 12:10:00|273.4|270.52|273.4|270.52|273.54|270.66|272.58|269.7|0
1648210500000|2022-03-25 12:15:00|273.26|270.38|273.67|270.79|273.67|270.79|272.78|269.9|0
1648210800000|2022-03-25 12:20:00|273.94|271.06|273.8|270.92|274.22|271.34|273.26|270.38|0
1648211100000|2022-03-25 12:25:00|273.94|271.06|273.39|270.51|273.94|271.06|273.26|270.38|0
1648211400000|2022-03-25 12:30:00|273.32|270.44|272.71|269.83|273.53|270.65|272.02|269.14|0
1648211700000|2022-03-25 12:35:00|272.57|269.69|271.61|268.73|272.7|269.82|271.61|268.73|0
1648212000000|2022-03-25 12:40:00|271.2|268.32|271.73|268.85|272.16|269.28|270.78|267.9|0
1648212300000|2022-03-25 12:45:00|271.8|268.92|271.73|268.85|272|269.12|271.46|268.58|0
1648212600000|2022-03-25 12:50:00|271.59|268.71|271.35|268.95|271.73|269.09|271.21|268.71|0
1648212900000|2022-03-25 12:55:00|271.49|269.09|271.62|269.22|271.9|269.5|271.21|268.81|0
1648213200000|2022-03-25 13:00:00|271.48|269.08|270.25|267.85|271.62|269.22|270.12|267.72|0
1648213500000|2022-03-25 13:05:00|270.39|267.99|270.25|267.85|270.93|268.53|269.84|267.44|0
1648213800000|2022-03-25 13:10:00|270.39|267.99|270.18|267.78|270.66|268.26|269.98|267.58|0
1648214100000|2022-03-25 13:15:00|270.11|267.71|269.97|267.57|270.38|267.98|269.7|267.3|0
1648214400000|2022-03-25 13:20:00|270.04|267.64|269.02|266.62|270.11|267.71|268.88|266.48|0
1648214700000|2022-03-25 13:25:00|269.15|266.75|267.25|264.85|269.15|266.75|266.71|264.31|0
1648215000000|2022-03-25 13:30:00|267.04|264.64|267.65|265.25|269.28|266.88|266.57|264.17|0
1648215300000|2022-03-25 13:35:00|267.25|264.85|264.41|262.01|267.79|265.39|264.41|262.01|0
1648215600000|2022-03-25 13:40:00|264.27|261.87|265.89|263.49|266.7|264.3|263.06|260.66|0
1648215900000|2022-03-25 13:45:00|266.29|263.89|268.66|266.26|269.82|267.42|264.68|262.28|0
1648216200000|2022-03-25 13:50:00|268.87|266.47|269.27|266.87|270.09|267.69|267.38|264.98|0
1648216500000|2022-03-25 13:55:00|269.55|267.15|266.02|263.62|269.68|267.28|264.94|262.54|0
1648216800000|2022-03-25 14:00:00|266.22|263.82|265.67|263.27|266.49|264.09|263.99|261.59|0
1648217100000|2022-03-25 14:05:00|265.74|263.34|267.77|265.37|268.04|265.64|264.93|262.53|0
1648217400000|2022-03-25 14:10:00|267.64|265.24|267.36|264.96|269.13|266.73|267.16|264.76|0
1648217700000|2022-03-25 14:15:00|266.96|264.56|269.67|267.27|269.94|267.54|266.41|264.01|0
1648218000000|2022-03-25 14:20:00|269.81|267.41|271.42|269.02|273.36|270.96|269.53|267.13|0
1648218300000|2022-03-25 14:25:00|271.28|268.88|269.09|266.69|271.42|269.02|269.09|266.69|0
1648218600000|2022-03-25 14:30:00|269.23|266.83|271.83|269.43|271.83|269.43|269.09|266.69|0
1648218900000|2022-03-25 14:35:00|272.1|269.7|272.1|269.7|273.62|271.22|272.1|269.7|0
1648219200000|2022-03-25 14:40:00|272.03|269.63|274.58|272.18|275.13|272.73|271.55|269.15|0
1648219500000|2022-03-25 14:45:00|274.3|271.9|274.9|272.5|276.7|274.3|273.61|271.21|0
1648219800000|2022-03-25 14:50:00|275.04|272.64|272.97|270.57|275.73|273.33|272.15|269.75|0
1648220100000|2022-03-25 14:55:00|272.83|270.43|273.11|270.71|274.07|271.67|272.15|269.75|0
1648220400000|2022-03-25 15:00:00|273.58|271.18|270.23|267.83|274.07|271.67|268.86|266.46|0
1648220700000|2022-03-25 15:05:00|270.09|267.69|263.85|261.45|270.77|268.37|263.85|261.45|0
1648221000000|2022-03-25 15:10:00|263.71|261.31|259.66|257.26|263.85|261.45|255.26|252.86|0
1648221300000|2022-03-25 15:15:00|259.52|257.12|260.63|258.23|262.77|260.37|259.12|256.72|0
1648221600000|2022-03-25 15:20:00|260.82|258.42|256.64|254.24|260.82|258.42|256.64|254.24|0
1648221900000|2022-03-25 15:25:00|256.51|254.11|256.3|253.9|259.79|257.39|253.01|250.61|0
1648222200000|2022-03-25 15:30:00|256.17|253.77|256.83|254.43|257.76|255.36|254.19|251.79|0
1648222500000|2022-03-25 15:35:00|257.09|254.69|257.62|255.22|258.55|256.15|256.3|253.9|0
1648222800000|2022-03-25 15:40:00|257.36|254.96|261.28|258.88|261.35|258.95|257.36|254.96|0
1648223100000|2022-03-25 15:45:00|261.35|258.95|257.88|255.48|261.35|258.95|257.62|255.22|0
1648223400000|2022-03-25 15:50:00|258.02|255.62|258.15|255.75|261.21|258.81|257.88|255.48|0
1648223700000|2022-03-25 15:55:00|258.01|255.61|257.35|254.95|258.55|256.15|254.97|252.57|0
1648224000000|2022-03-25 16:00:00|256.95|254.55|257.35|254.95|258.28|255.88|255.89|253.49|0
1648224300000|2022-03-25 16:05:00|257.61|255.21|260.27|257.87|261.47|259.07|257.61|255.21|0
1648224600000|2022-03-25 16:10:00|260.4|258|262.41|260.01|262.54|260.14|260.2|257.8|0
1648224900000|2022-03-25 16:15:00|262.68|260.28|262.81|260.41|263.08|260.68|260.27|257.87|0
1648225200000|2022-03-25 16:20:00|262.74|260.34|261.29|258.89|263.2|260.8|260.18|257.78|0
1648225500000|2022-03-25 16:25:00|261.56|259.16|262.22|259.82|262.76|260.36|259.42|257.02|0
1648225800000|2022-03-25 16:30:00|262.36|259.96|262.09|259.69|262.36|259.96|259.95|257.55|0
1648226100000|2022-03-25 16:35:00|261.95|259.55|257.81|255.41|261.95|259.55|257.01|254.61|0
1648226400000|2022-03-25 16:40:00|257.68|255.28|259.27|256.87|259.27|256.87|257.54|255.14|0
1648226700000|2022-03-25 16:45:00|259.41|257.01|260.94|258.54|262.08|259.68|259.14|256.74|0
1648227000000|2022-03-25 16:50:00|261.01|258.61|259.8|257.4|263.15|260.75|258.6|256.2|0
1648227300000|2022-03-25 16:55:00|259.67|257.27|260.87|258.47|261.54|259.14|258.07|255.67|0
1648227600000|2022-03-25 17:00:00|261.14|258.74|261|258.6|261.4|259|258.6|256.2|0
1648227900000|2022-03-25 17:05:00|260.87|258.47|260.86|258.46|261.94|259.54|259.66|257.26|0
1648228200000|2022-03-25 17:10:00|260.6|258.2|259.52|257.12|260.73|258.33|258.46|256.06|0
1648228500000|2022-03-25 17:15:00|259.66|257.26|264.08|261.68|264.89|262.49|259.66|257.26|0
1648228800000|2022-03-25 17:20:00|264.22|261.82|259.52|257.12|264.82|262.42|259.39|256.99|0
1648229100000|2022-03-25 17:25:00|259.65|257.25|260.45|258.05|260.45|258.05|258.98|256.58|0
1648229400000|2022-03-25 17:30:00|260.65|258.25|262.73|260.33|262.86|260.46|260.58|258.18|0
1648229700000|2022-03-25 17:35:00|262.86|260.46|263.13|260.73|263.53|261.13|261.92|259.52|0
1648230000000|2022-03-25 17:40:00|263.26|260.86|263.66|261.26|263.93|261.53|261.11|258.71|0
1648230300000|2022-03-25 17:45:00|263.8|261.4|264.2|261.8|264.61|262.21|262.45|260.05|0
1648230600000|2022-03-25 17:50:00|264.34|261.94|265.41|263.01|265.55|263.15|264.2|261.8|0
1648230900000|2022-03-25 17:55:00|265.55|263.15|267.99|265.59|268.39|265.99|265.41|263.01|0
1648231200000|2022-03-25 18:00:00|268.12|265.72|269.21|266.81|269.75|267.35|266.9|264.5|0
1648231500000|2022-03-25 18:05:00|269.34|266.94|270.09|267.69|270.43|268.03|269.07|266.67|0
1648231800000|2022-03-25 18:10:00|270.3|267.9|269.47|267.07|270.71|268.31|268.39|265.99|0
1648232100000|2022-03-25 18:15:00|269.61|267.21|268.18|265.78|270.16|267.76|267.97|265.57|0
1648232400000|2022-03-25 18:20:00|268.38|265.98|269.2|266.8|269.61|267.21|268.25|265.85|0
1648232700000|2022-03-25 18:25:00|269.33|266.93|270.01|267.61|270.56|268.16|268.52|266.12|0
1648233000000|2022-03-25 18:30:00|270.15|267.75|270.69|268.29|271.93|269.53|270.01|267.61|0
1648233300000|2022-03-25 18:35:00|270.56|268.16|270.42|268.02|271.51|269.11|269.74|267.34|0
1648233600000|2022-03-25 18:40:00|270.28|267.88|270.82|268.42|270.82|268.42|269.19|266.79|0
1648233900000|2022-03-25 18:45:00|270.96|268.56|270.41|268.01|271.64|269.24|269.87|267.47|0
1648234200000|2022-03-25 18:50:00|270.69|268.29|271.91|269.51|272.19|269.79|270.14|267.74|0
1648234500000|2022-03-25 18:55:00|272.05|269.65|270.95|268.55|272.6|270.2|270.54|268.14|0
1648234800000|2022-03-25 19:00:00|271.02|268.62|265.23|262.83|271.36|268.96|263.88|261.48|0
1648235100000|2022-03-25 19:05:00|265.51|263.11|263.06|260.66|265.78|263.38|262.25|259.85|0
1648235400000|2022-03-25 19:10:00|263.6|261.2|265.64|263.24|265.77|263.37|262.93|260.53|0
1648235700000|2022-03-25 19:15:00|265.91|263.51|262.79|260.39|266.18|263.78|262.52|260.12|0
1648236000000|2022-03-25 19:20:00|262.99|260.59|261.17|258.77|263.06|260.66|259.42|257.02|0
1648236300000|2022-03-25 19:25:00|261.3|258.9|258.48|256.08|261.71|259.31|258.35|255.95|0
1648236600000|2022-03-25 19:30:00|258.21|255.81|258.88|256.48|259.95|257.55|256.88|254.48|0
1648236900000|2022-03-25 19:35:00|258.75|256.35|259.28|256.88|261.43|259.03|258.08|255.68|0
1648237200000|2022-03-25 19:40:00|259.68|257.28|262.1|259.7|264.27|261.87|259.55|257.15|0
1648237500000|2022-03-25 19:45:00|262.51|260.11|266.44|264.04|266.44|264.04|262.51|260.11|0
1648237800000|2022-03-25 19:50:00|265.62|263.22|268.89|266.49|269.03|266.63|265.62|263.22|0
1648238100000|2022-03-25 19:55:00|269.03|266.63|272.18|269.78|273.56|271.16|268.75|266.35|0
1648238400000|2022-03-25 20:00:00|273.01|270.61|272.46|270.06|273.01|270.61|270.67|268.27|0
1648238700000|2022-03-25 20:05:00|272.32|269.92|271.63|269.23|272.73|270.33|271.63|269.23|0
1648239000000|2022-03-25 20:10:00|271.77|269.37|272.31|269.91|272.45|270.05|271.63|269.23|0
1648451100000|2022-03-28 07:05:00|268.86|266.06|269.75|267.35|270.92|268.52|268.53|266.06|0
1648451400000|2022-03-28 07:10:00|269.69|267.29|268.46|266.06|269.82|267.42|267.37|264.97|0
1648451700000|2022-03-28 07:15:00|268.52|266.12|267.84|265.44|269.27|266.87|267.64|265.24|0
1648452000000|2022-03-28 07:20:00|267.64|265.24|268.31|265.91|269|266.6|267.09|264.69|0
1648452300000|2022-03-28 07:25:00|268.45|266.05|270.77|268.37|271.32|268.92|268.45|266.05|0
1648452600000|2022-03-28 07:30:00|270.83|268.43|272.27|269.87|272.41|270.01|270.83|268.43|0
1648452900000|2022-03-28 07:35:00|272.34|269.94|270.28|267.88|272.41|270.01|270.28|267.88|0
1648453200000|2022-03-28 07:40:00|270.22|267.82|270.14|267.74|270.63|268.23|269.26|266.86|0
1648453500000|2022-03-28 07:45:00|270.28|267.88|268.98|266.58|270.42|268.02|268.57|266.17|0
1648453800000|2022-03-28 07:50:00|268.71|266.31|269.25|266.85|269.8|267.4|268.44|266.04|0
1648454100000|2022-03-28 07:55:00|269.18|266.78|269.93|267.53|270.27|267.87|268.5|266.1|0
1648454400000|2022-03-28 08:00:00|269.8|267.4|267.61|265.21|269.8|267.4|267.21|264.81|0
1648454700000|2022-03-28 08:05:00|267.48|265.08|267.61|265.21|267.89|265.49|266.53|264.13|0
1648455000000|2022-03-28 08:10:00|267.34|264.94|268.7|266.3|268.7|266.3|267.34|264.94|0
1648455300000|2022-03-28 08:15:00|268.56|266.16|270.88|268.48|271.29|268.89|268.56|266.16|0
1648455600000|2022-03-28 08:20:00|270.47|268.07|270.19|267.79|270.74|268.34|269.51|267.11|0
1648455900000|2022-03-28 08:25:00|270.4|268|270.87|268.47|272.45|270.05|269.78|267.38|0
1648456200000|2022-03-28 08:30:00|270.94|268.54|269.5|267.1|271.01|268.61|269.23|266.83|0
1648456500000|2022-03-28 08:35:00|269.36|266.96|270.73|268.33|270.73|268.33|269.09|266.69|0
1648456800000|2022-03-28 08:40:00|270.66|268.26|271.82|269.42|271.89|269.49|270.59|268.19|0
1648457100000|2022-03-28 08:45:00|271.96|269.56|273.33|270.93|274.02|271.62|271.55|269.15|0
1648457400000|2022-03-28 08:50:00|273.2|270.8|275.5|273.1|275.64|273.24|272.78|270.38|0
1648457700000|2022-03-28 08:55:00|275.43|273.03|276.74|274.34|276.95|274.55|275.36|272.96|0
1648458000000|2022-03-28 09:00:00|276.67|274.27|274.39|271.99|276.67|274.27|274.25|271.85|0
1648458300000|2022-03-28 09:05:00|274.46|272.06|273.29|270.89|274.6|272.2|272.74|270.34|0
1648458600000|2022-03-28 09:10:00|273.15|270.75|272.19|269.79|273.15|270.75|272.19|269.79|0
1648458900000|2022-03-28 09:15:00|272.25|269.85|271.09|268.69|272.46|270.06|270.74|268.34|0
1648459200000|2022-03-28 09:20:00|271.22|268.82|271.91|269.51|272.04|269.64|270.4|268|0
1648459500000|2022-03-28 09:25:00|271.97|269.57|272.87|270.47|272.87|270.47|271.91|269.51|0
1648459800000|2022-03-28 09:30:00|272.73|270.33|273.69|271.29|273.69|271.29|272.45|270.05|0
1648460100000|2022-03-28 09:35:00|273.75|271.35|274.16|271.76|274.93|272.53|273.62|271.22|0
1648460400000|2022-03-28 09:40:00|274.37|271.97|274.78|272.38|275.06|272.66|274.37|271.97|0
1648460700000|2022-03-28 09:45:00|274.71|272.31|273.96|271.56|275.06|272.66|273.75|271.35|0
1648461000000|2022-03-28 09:50:00|274.09|271.69|273.06|270.66|274.16|271.76|272.72|270.32|0
1648461300000|2022-03-28 09:55:00|273.13|270.73|273.33|270.93|273.81|271.41|272.71|270.31|0
1648461600000|2022-03-28 10:00:00|273.26|270.86|274.09|271.69|274.15|271.75|272.03|269.63|0
1648461900000|2022-03-28 10:05:00|273.95|271.55|273.53|271.13|274.22|271.82|273.4|271|0
1648462200000|2022-03-28 10:10:00|273.39|270.99|274.63|272.23|274.63|272.23|273.12|270.72|0
1648462500000|2022-03-28 10:15:00|274.49|272.09|275.18|272.78|275.46|273.06|274.36|271.96|0
1648462800000|2022-03-28 10:20:00|275.04|272.64|276.01|273.61|276.01|273.61|274.35|271.95|0
1648463100000|2022-03-28 10:25:00|275.94|273.54|273.8|271.4|276.01|273.61|273.66|271.26|0
1648463400000|2022-03-28 10:30:00|273.86|271.46|273.86|271.46|274.28|271.88|273.38|270.98|0
1648463700000|2022-03-28 10:35:00|273.93|271.53|274.69|272.29|274.82|272.42|273.38|270.98|0
1648464000000|2022-03-28 10:40:00|274.76|272.36|275.58|273.18|276.27|273.87|274.76|272.36|0
1648464300000|2022-03-28 10:45:00|275.44|273.04|276.55|274.15|276.96|274.56|275.17|272.77|0
1648464600000|2022-03-28 10:50:00|276.41|274.01|275.85|273.45|276.96|274.56|275.58|273.18|0
1648464900000|2022-03-28 10:55:00|275.92|273.52|275.92|273.52|276.2|273.8|274.75|272.35|0
1648465200000|2022-03-28 11:00:00|276.27|273.87|277.51|275.11|277.51|275.11|276.19|273.79|0
1648465500000|2022-03-28 11:05:00|277.37|274.97|277.26|274.86|278.49|276.09|276.28|273.88|0
1648465800000|2022-03-28 11:10:00|277.4|275|277.12|274.72|278.09|275.69|276.35|273.95|0
1648466100000|2022-03-28 11:15:00|277.04|274.64|278.78|276.38|278.78|276.38|276.98|274.58|0
1648466400000|2022-03-28 11:20:00|278.64|276.24|278.5|276.1|278.92|276.52|277.95|275.55|0
1648466700000|2022-03-28 11:25:00|278.57|276.17|278.92|276.52|278.92|276.52|278.36|275.96|0
1648467000000|2022-03-28 11:30:00|278.78|276.38|279.75|277.35|280.03|277.63|278.78|276.38|0
1648467300000|2022-03-28 11:35:00|279.89|277.49|280.17|277.77|280.87|278.47|279.61|277.21|0
1648467600000|2022-03-28 11:40:00|280.03|277.63|279.5|277.1|280.87|278.47|278.91|276.51|0
1648467900000|2022-03-28 11:45:00|280.73|278.33|281.43|279.03|281.57|279.17|280.73|278.33|0
1648468200000|2022-03-28 11:50:00|281.57|279.17|281.01|278.61|281.57|279.17|280.45|278.05|0
1648468500000|2022-03-28 11:55:00|280.93|278.53|281.49|279.09|281.7|279.3|280.51|278.11|0
1648468800000|2022-03-28 12:00:00|281.42|279.02|280.44|278.04|281.84|279.44|280.02|277.62|0
1648469100000|2022-03-28 12:05:00|280.23|277.83|279.88|277.48|280.72|278.32|279.88|277.48|0
1648469400000|2022-03-28 12:10:00|279.74|277.34|279.46|277.06|280.02|277.62|279.18|276.78|0
1648469700000|2022-03-28 12:15:00|279.6|277.2|278.41|276.01|279.88|277.48|278.41|276.01|0
1648470000000|2022-03-28 12:20:00|278.35|275.95|276.25|273.85|278.35|275.95|275.85|273.45|0
1648470300000|2022-03-28 12:25:00|276.32|273.92|277.22|274.82|277.64|275.24|276.32|273.92|0
1648470600000|2022-03-28 12:30:00|277.36|274.96|276.94|274.54|277.64|275.24|276.66|274.26|0
1648470900000|2022-03-28 12:35:00|277.08|274.68|275.83|273.43|277.08|274.68|275.69|273.29|0
1648471200000|2022-03-28 12:40:00|275.9|273.5|274.45|272.05|275.9|273.5|273.76|271.36|0
1648471500000|2022-03-28 12:45:00|274.31|271.91|274.04|271.64|274.72|272.32|273.08|270.68|0
1648471800000|2022-03-28 12:50:00|274.18|271.78|274.04|271.64|274.32|271.92|273.14|270.74|0
1648472100000|2022-03-28 12:55:00|273.9|271.5|274.04|271.64|274.73|272.33|273.49|271.09|0
1648472400000|2022-03-28 13:00:00|274.17|271.77|273.35|270.95|274.59|272.19|272.94|270.54|0
1648472700000|2022-03-28 13:05:00|273.62|271.22|274.03|271.63|275.13|272.73|273.41|271.01|0
1648473000000|2022-03-28 13:10:00|274.17|271.77|273.89|271.49|274.17|271.77|271.56|269.16|0
1648473300000|2022-03-28 13:15:00|274.03|271.63|273.75|271.35|274.85|272.45|273.48|271.08|0
1648473600000|2022-03-28 13:20:00|273.48|271.08|272.51|270.11|273.89|271.49|272.51|270.11|0
1648473900000|2022-03-28 13:25:00|272.65|270.25|271.82|269.42|272.65|270.25|271|268.6|0
1648474200000|2022-03-28 13:30:00|272.37|269.97|271.55|269.15|273.88|271.48|270.04|267.64|0
1648474500000|2022-03-28 13:35:00|271.27|268.87|274.7|272.3|274.7|272.3|271.14|268.74|0
1648474800000|2022-03-28 13:40:00|274.15|271.75|275.12|272.72|276.77|274.37|273.6|271.2|0
1648475100000|2022-03-28 13:45:00|275.25|272.85|274.84|272.44|275.94|273.54|273.87|271.47|0
1648475400000|2022-03-28 13:50:00|275.11|272.71|277.74|275.34|278.43|276.03|274.7|272.3|0
1648475700000|2022-03-28 13:55:00|278.16|275.76|280.24|277.84|280.94|278.54|277.18|274.78|0
1648476000000|2022-03-28 14:00:00|280.66|278.26|278.01|275.61|280.66|278.26|275.66|273.26|0
1648476300000|2022-03-28 14:05:00|278.42|276.02|278.21|275.81|280.57|278.17|276.76|274.36|0
1648476600000|2022-03-28 14:10:00|278.28|275.88|277.31|274.91|278.97|276.57|276.96|274.56|0
1648476900000|2022-03-28 14:15:00|277.45|275.05|276.48|274.08|278.55|276.15|275.1|272.7|0
1648477200000|2022-03-28 14:20:00|277.03|274.63|274.64|272.24|277.31|274.91|272.3|269.9|0
1648477500000|2022-03-28 14:25:00|274.78|272.38|276.16|273.76|276.3|273.9|272.44|270.04|0
1648477800000|2022-03-28 14:30:00|276.71|274.31|274.63|272.23|277.82|275.42|273.26|270.86|0
1648478100000|2022-03-28 14:35:00|275.32|272.92|274.63|272.23|276.42|274.02|272.98|270.58|0
1648478400000|2022-03-28 14:40:00|275.04|272.64|276.28|273.88|276.69|274.29|274.21|271.81|0
1648478700000|2022-03-28 14:45:00|276.42|274.02|278.63|276.23|279.88|277.48|276.42|274.02|0
1648479000000|2022-03-28 14:50:00|278.49|276.09|279.46|277.06|280.15|277.75|278.07|275.67|0
1648479300000|2022-03-28 14:55:00|279.6|277.2|279.59|277.19|280.01|277.61|278.9|276.5|0
1648479600000|2022-03-28 15:00:00|280.01|277.61|275.44|273.04|280.71|278.31|273.1|270.7|0
1648479900000|2022-03-28 15:05:00|274.89|272.49|275.3|272.9|275.99|273.59|273.44|271.04|0
1648480200000|2022-03-28 15:10:00|275.71|273.31|277.23|274.83|277.37|274.97|274.89|272.49|0
1648480500000|2022-03-28 15:15:00|277.09|274.69|278.02|275.62|278.02|275.62|276.12|273.72|0
1648480800000|2022-03-28 15:20:00|278.15|275.75|275.94|273.54|278.29|275.89|275.39|272.99|0
1648481100000|2022-03-28 15:25:00|275.67|273.27|275.73|273.33|275.94|273.54|272.92|270.52|0
1648481400000|2022-03-28 15:30:00|275.87|273.47|272.1|269.7|276.08|273.68|271.28|268.88|0
1648481700000|2022-03-28 15:35:00|271.55|269.15|269.3|266.9|271.55|269.15|268.55|266.15|0
1648482000000|2022-03-28 15:40:00|269.5|267.1|271.13|268.73|271.13|268.73|268.96|266.56|0
1648482300000|2022-03-28 15:45:00|270.73|268.33|265.57|263.17|270.73|268.33|265.3|262.9|0
1648482600000|2022-03-28 15:50:00|265.17|262.77|262.82|260.42|267.19|264.79|262.82|260.42|0
1648482900000|2022-03-28 15:55:00|265.28|262.88|264.61|262.21|265.69|263.29|264.07|261.67|0
1648483200000|2022-03-28 16:00:00|264.2|261.8|267.71|265.31|267.85|265.45|263.67|261.27|0
1648483500000|2022-03-28 16:05:00|267.58|265.18|265.95|263.55|268.53|266.13|265.95|263.55|0
1648483800000|2022-03-28 16:10:00|266.09|263.69|265.27|262.87|266.09|263.69|263.79|261.39|0
1648484100000|2022-03-28 16:15:00|265|262.6|263.25|260.85|266.08|263.68|262.45|260.05|0
1648484400000|2022-03-28 16:20:00|263.39|260.99|266.08|263.68|266.49|264.09|263.39|260.99|0
1648484700000|2022-03-28 16:25:00|266.21|263.81|262.81|260.41|267.03|264.63|262|259.6|0
1648485000000|2022-03-28 16:30:00|262.54|260.14|265.67|263.27|266.35|263.95|262.27|259.87|0
1648485300000|2022-03-28 16:35:00|266.07|263.67|267.16|264.76|267.29|264.89|265.67|263.27|0
1648485600000|2022-03-28 16:40:00|267.09|264.69|267.97|265.57|268.65|266.25|266.75|264.35|0
1648485900000|2022-03-28 16:45:00|267.7|265.3|267.69|265.29|267.83|265.43|266.4|264|0
1648486200000|2022-03-28 16:50:00|267.42|265.02|269.46|267.06|269.46|267.06|267.15|264.75|0
1648486500000|2022-03-28 16:55:00|269.6|267.2|269.87|267.47|270.28|267.88|269.39|266.99|0
1648486800000|2022-03-28 17:00:00|270.01|267.61|270.14|267.74|270.96|268.56|269.59|267.19|0
1648487100000|2022-03-28 17:05:00|270.28|267.88|268.91|266.51|270.96|268.56|268.64|266.24|0
1648487400000|2022-03-28 17:10:00|268.77|266.37|270|267.6|270.27|267.87|268.64|266.24|0
1648487700000|2022-03-28 17:15:00|270.13|267.73|270.54|268.14|270.82|268.42|269.86|267.46|0
1648488000000|2022-03-28 17:20:00|270.82|268.42|272.82|270.42|272.96|270.56|270.13|267.73|0
1648488300000|2022-03-28 17:25:00|272.96|270.56|273.5|271.1|274.61|272.21|272.13|269.73|0
1648488600000|2022-03-28 17:30:00|273.64|271.24|273.71|271.31|274.33|271.93|272.95|270.55|0
1648488900000|2022-03-28 17:35:00|273.64|271.24|271.65|269.25|274.47|272.07|270.22|267.82|0
1648489200000|2022-03-28 17:40:00|271.59|269.19|270.82|268.42|272|269.6|270.62|268.22|0
1648489500000|2022-03-28 17:45:00|271.17|268.77|271.44|269.04|272|269.6|270.76|268.36|0
1648489800000|2022-03-28 17:50:00|271.86|269.46|271.17|268.77|272.13|269.73|270.82|268.42|0
1648490100000|2022-03-28 17:55:00|271.3|268.9|271.44|269.04|271.85|269.45|270.07|267.67|0
1648490400000|2022-03-28 18:00:00|271.3|268.9|271.5|269.1|273.23|270.83|270.89|268.49|0
1648490700000|2022-03-28 18:05:00|271.3|268.9|272.67|270.27|273.09|270.69|270.34|267.94|0
1648491000000|2022-03-28 18:10:00|272.81|270.41|272.46|270.06|273.92|271.52|271.29|268.89|0
1648491300000|2022-03-28 18:15:00|272.67|270.27|269.9|267.5|274.7|272.3|269.9|267.5|0
1648491600000|2022-03-28 18:20:00|270.03|267.63|271.69|269.29|271.96|269.56|269.62|267.22|0
1648491900000|2022-03-28 18:25:00|271.96|269.56|274.78|272.38|275.19|272.79|271|268.6|0
1648492200000|2022-03-28 18:30:00|274.64|272.24|274.77|272.37|275.47|273.07|274.5|272.1|0
1648492500000|2022-03-28 18:35:00|274.69|272.29|274.55|272.15|274.83|272.43|273.99|271.59|0
1648492800000|2022-03-28 18:40:00|274.68|272.28|277.04|274.64|278.99|276.59|274.27|271.87|0
1648493100000|2022-03-28 18:45:00|276.9|274.5|278.15|275.75|278.43|276.03|276.9|274.5|0
1648493400000|2022-03-28 18:50:00|278.29|275.89|278.54|276.14|278.68|276.28|276.86|274.46|0
1648493700000|2022-03-28 18:55:00|278.4|276|281.35|278.95|281.35|278.95|278.26|275.86|0
1648494000000|2022-03-28 19:00:00|281.49|279.09|278.81|276.41|281.49|279.09|278.53|276.13|0
1648494300000|2022-03-28 19:05:00|278.95|276.55|279.51|277.11|280.08|277.68|278.67|276.27|0
1648494600000|2022-03-28 19:10:00|279.37|276.97|280.49|278.09|280.78|278.38|279.23|276.83|0
1648494900000|2022-03-28 19:15:00|280.78|278.38|279.44|277.04|281.2|278.8|279.44|277.04|0
1648495200000|2022-03-28 19:20:00|279.37|276.97|282.18|279.78|282.46|280.06|279.37|276.97|0
1648495500000|2022-03-28 19:25:00|282.04|279.64|281.89|279.49|282.32|279.92|281.19|278.79|0
1648495800000|2022-03-28 19:30:00|282.04|279.64|283.87|281.47|284.15|281.75|281.47|279.07|0
1648496100000|2022-03-28 19:35:00|284.15|281.75|282.03|279.63|284.15|281.75|281.75|279.35|0
1648496400000|2022-03-28 19:40:00|281.89|279.49|284.15|281.75|284.29|281.89|281.33|278.93|0
1648496700000|2022-03-28 19:45:00|283.86|281.46|286.13|283.73|286.13|283.73|283.16|280.76|0
1648497000000|2022-03-28 19:50:00|283.3|280.9|285.58|283.18|286.59|284.19|281.49|279.09|0
1648497300000|2022-03-28 19:55:00|285.44|283.04|290.14|287.74|290.29|287.89|284.59|282.19|0
1648497600000|2022-03-28 20:00:00|290|287.6|291.43|289.03|292.15|289.75|289.57|287.17|0
1648497900000|2022-03-28 20:05:00|291.72|289.32|291.29|288.89|291.72|289.32|290.57|288.17|0
1648498200000|2022-03-28 20:10:00|291.14|288.74|291.14|288.74|291.28|288.88|290.71|288.31|0
1648498500000|2022-03-28 20:15:00|291.34|288.54|291.19|288.39|291.63|288.83|291.19|288.39|0
1648498800000|2022-03-28 20:20:00|291.26|288.46|291.33|288.53|291.33|288.53|290.91|288.11|0
1648499100000|2022-03-28 20:25:00|291.19|288.39|291.19|288.39|291.33|288.53|291.19|288.39|0
1648499400000|2022-03-28 20:30:00|291.26|288.46|291.33|288.53|291.33|288.53|291.19|288.39|0
1648499700000|2022-03-28 20:35:00|291.25|288.45|291.33|288.53|291.33|288.53|291.18|288.38|0
1648500000000|2022-03-28 20:40:00|291.25|288.45|291.18|288.38|291.25|288.45|291.18|288.38|0
1648500300000|2022-03-28 20:45:00|291.32|288.52|291.18|288.38|291.32|288.52|291.18|288.38|0
1648500900000|2022-03-28 20:55:00|291.17|288.37|291.1|288.3|291.24|288.44|291.1|288.3|0
1648501200000|2022-03-28 21:00:00|291.12|288.32|291.16|288.36|291.16|288.36|291.08|288.28|0
1648501500000|2022-03-28 21:05:00|291.1|288.3|290.99|288.19|291.12|288.32|290.8|288|0
1648501800000|2022-03-28 21:10:00|290.97|288.17|290.8|288|291.01|288.21|290.72|287.92|0
1648502100000|2022-03-28 21:15:00|290.99|288.19|290.86|288.06|291.01|288.21|290.84|288.04|0
1648502400000|2022-03-28 21:20:00|290.88|288.08|291.01|288.21|291.01|288.21|290.65|287.85|0
1648502700000|2022-03-28 21:25:00|291.07|288.27|290.85|288.05|291.08|288.28|290.84|288.04|0
1648503000000|2022-03-28 21:30:00|290.48|287.68|290.85|288.05|290.85|288.05|290.48|287.68|0
1648503300000|2022-03-28 21:35:00|290.87|288.07|290.81|288.01|290.94|288.14|290.79|287.99|0
1648503600000|2022-03-28 21:40:00|290.79|287.99|290.53|287.73|290.91|288.11|290.53|287.73|0
1648503900000|2022-03-28 21:45:00|290.59|287.79|290.74|287.94|290.93|288.13|290.59|287.79|0
1648504200000|2022-03-28 21:50:00|290.65|287.85|290.84|288.04|290.84|288.04|290.65|287.85|0
1648504500000|2022-03-28 21:55:00|290.76|287.96|290.88|288.08|290.9|288.1|290.76|287.96|0
1648504800000|2022-03-28 22:00:00|290.78|287.98|289.71|286.91|290.78|287.98|289.42|286.62|0
1648505100000|2022-03-28 22:05:00|289.57|286.77|289.56|286.76|289.71|286.91|289.28|286.48|0
1648505400000|2022-03-28 22:10:00|289.42|286.62|289.42|286.62|289.56|286.76|288.7|285.9|0
1648505700000|2022-03-28 22:15:00|289.49|286.69|289.13|286.33|289.7|286.9|289.13|286.33|0
1648506000000|2022-03-28 22:20:00|289.2|286.4|289.56|286.76|289.56|286.76|289.2|286.4|0
1648506300000|2022-03-28 22:25:00|289.55|286.75|289.27|286.47|289.55|286.75|289.12|286.32|0
1648506600000|2022-03-28 22:30:00|289.41|286.61|289.98|287.18|290.77|287.97|289.41|286.61|0
1648506900000|2022-03-28 22:35:00|289.76|286.96|290.12|287.32|290.41|287.61|289.76|286.96|0
1648507200000|2022-03-28 22:40:00|290.26|287.46|289.55|286.75|290.26|287.46|289.55|286.75|0
1648507500000|2022-03-28 22:45:00|289.54|286.74|289.97|287.17|290.26|287.46|289.54|286.74|0
1648507800000|2022-03-28 22:50:00|290.11|287.31|289.68|286.88|290.54|287.74|289.54|286.74|0
1648508100000|2022-03-28 22:55:00|289.83|287.03|290.4|287.6|290.54|287.74|289.83|287.03|0
1648508400000|2022-03-28 23:00:00|290.68|287.88|290.54|287.74|290.97|288.17|290.39|287.59|0
1648508700000|2022-03-28 23:05:00|290.46|287.66|290.68|287.88|290.97|288.17|290.46|287.66|0
1648509000000|2022-03-28 23:10:00|290.82|288.02|290.46|287.66|290.82|288.02|290.39|287.59|0
1648509300000|2022-03-28 23:15:00|290.39|287.59|289.96|287.16|290.67|287.87|289.81|287.01|0
1648509600000|2022-03-28 23:20:00|290.1|287.3|290.1|287.3|290.1|287.3|289.6|286.8|0
1648509900000|2022-03-28 23:25:00|290.38|287.58|290.95|288.15|290.95|288.15|289.81|287.01|0
1648510200000|2022-03-28 23:30:00|291.38|288.58|291.09|288.29|291.67|288.87|290.67|287.87|0
1648510500000|2022-03-28 23:35:00|291.24|288.44|291.24|288.44|291.52|288.72|291.16|288.36|0
1648510800000|2022-03-28 23:40:00|291.3|288.5|291.81|289.01|291.95|289.15|291.02|288.22|0
1648511100000|2022-03-28 23:45:00|291.66|288.86|291.09|288.29|291.66|288.86|290.94|288.14|0
1648511400000|2022-03-28 23:50:00|291.16|288.36|289.94|287.14|291.16|288.36|289.8|287|0
1648511700000|2022-03-28 23:55:00|289.8|287|289.79|286.99|290.08|287.28|289.65|286.85|0
1648512000000|2022-03-29 00:00:00|290.08|287.28|289.22|286.42|290.36|287.56|288.93|286.13|0
1648512300000|2022-03-29 00:05:00|289.08|286.28|289.07|286.27|289.22|286.42|288.65|285.85|0
1648512600000|2022-03-29 00:10:00|289.14|286.34|288.93|286.13|289.22|286.42|288.36|285.56|0
1648512900000|2022-03-29 00:15:00|288.79|285.99|288.78|285.98|289.21|286.41|288.5|285.7|0
1648513200000|2022-03-29 00:20:00|288.64|285.84|289.07|286.27|289.21|286.41|288.64|285.84|0
1648513500000|2022-03-29 00:25:00|289.21|286.41|288.92|286.12|289.21|286.41|288.64|285.84|0
1648513800000|2022-03-29 00:30:00|289.06|286.26|289.06|286.26|289.06|286.26|288.78|285.98|0
1648514100000|2022-03-29 00:35:00|288.92|286.12|289.2|286.4|289.2|286.4|288.77|285.97|0
1648514400000|2022-03-29 00:40:00|289.34|286.54|290.34|287.54|290.63|287.83|289.2|286.4|0
1648514700000|2022-03-29 00:45:00|290.2|287.4|289.48|286.68|290.34|287.54|289.34|286.54|0
1648515000000|2022-03-29 00:50:00|289.62|286.82|289.48|286.68|289.77|286.97|289.19|286.39|0
1648515300000|2022-03-29 00:55:00|289.62|286.82|288.91|286.11|289.77|286.97|288.91|286.11|0
1648515600000|2022-03-29 01:00:00|289.05|286.25|289.47|286.67|289.76|286.96|288.76|285.96|0
1648515900000|2022-03-29 01:05:00|289.33|286.53|289.47|286.67|289.62|286.82|289.19|286.39|0
1648516200000|2022-03-29 01:10:00|289.33|286.53|290.04|287.24|290.19|287.39|289.19|286.39|0
1648516500000|2022-03-29 01:15:00|290.18|287.38|290.18|287.38|290.9|288.1|289.75|286.95|0
1648516800000|2022-03-29 01:20:00|290.33|287.53|290.75|287.95|291.04|288.24|290.18|287.38|0
1648517100000|2022-03-29 01:25:00|290.9|288.1|290.53|287.73|291.04|288.24|290.46|287.66|0
1648517400000|2022-03-29 01:30:00|290.61|287.81|291.75|288.95|291.75|288.95|290.61|287.81|0
1648517700000|2022-03-29 01:35:00|291.9|289.1|293.19|290.39|293.62|290.82|291.75|288.95|0
1648518000000|2022-03-29 01:40:00|293.33|290.53|293.4|290.6|293.62|290.82|292.75|289.95|0
1648518300000|2022-03-29 01:45:00|293.33|290.53|292.75|289.95|293.4|290.6|292.61|289.81|0
1648518600000|2022-03-29 01:50:00|292.89|290.09|292.46|289.66|293.32|290.52|292.32|289.52|0
1648518900000|2022-03-29 01:55:00|292.6|289.8|292.31|289.51|292.75|289.95|292.17|289.37|0
1648519200000|2022-03-29 02:00:00|292.46|289.66|291.88|289.08|292.74|289.94|291.74|288.94|0
1648519500000|2022-03-29 02:05:00|291.81|289.01|291.73|288.93|292.02|289.22|291.59|288.79|0
1648519800000|2022-03-29 02:10:00|291.66|288.86|291.59|288.79|291.88|289.08|291.44|288.64|0
1648520100000|2022-03-29 02:15:00|291.51|288.71|291.59|288.79|291.73|288.93|291.3|288.5|0
1648520400000|2022-03-29 02:20:00|291.44|288.64|291.44|288.64|291.73|288.93|291.08|288.28|0
1648520700000|2022-03-29 02:25:00|291.36|288.56|291.01|288.21|291.44|288.64|290.86|288.06|0
1648521000000|2022-03-29 02:30:00|291.15|288.35|290.72|287.92|291.44|288.64|290.72|287.92|0
1648521300000|2022-03-29 02:35:00|290.86|288.06|290.28|287.48|290.86|288.06|290|287.2|0
1648521600000|2022-03-29 02:40:00|290.21|287.41|290.43|287.63|290.57|287.77|290|287.2|0
1648521900000|2022-03-29 02:45:00|290.57|287.77|290.85|288.05|290.85|288.05|290.14|287.34|0
1648522200000|2022-03-29 02:50:00|290.71|287.91|290.85|288.05|291|288.2|290.42|287.62|0
1648522500000|2022-03-29 02:55:00|290.78|287.98|290.7|287.9|290.99|288.19|290.42|287.62|0
1648522800000|2022-03-29 03:00:00|290.85|288.05|290.48|287.68|290.99|288.19|290.27|287.47|0
1648523100000|2022-03-29 03:05:00|290.56|287.76|291.13|288.33|291.27|288.47|290.56|287.76|0
1648523400000|2022-03-29 03:10:00|291.27|288.47|291.27|288.47|291.42|288.62|290.98|288.18|0
1648523700000|2022-03-29 03:15:00|291.13|288.33|291.12|288.32|291.27|288.47|290.84|288.04|0
1648524000000|2022-03-29 03:20:00|291.27|288.47|291.41|288.61|291.41|288.61|291.12|288.32|0
1648524300000|2022-03-29 03:25:00|291.33|288.53|290.98|288.18|291.41|288.61|290.83|288.03|0
1648524600000|2022-03-29 03:30:00|291.12|288.32|290.97|288.17|291.12|288.32|290.55|287.75|0
1648524900000|2022-03-29 03:35:00|290.9|288.1|290.68|287.88|291.04|288.24|290.54|287.74|0
1648525200000|2022-03-29 03:40:00|290.54|287.74|290.83|288.03|290.83|288.03|290.4|287.6|0
1648525500000|2022-03-29 03:45:00|290.82|288.02|290.39|287.59|290.97|288.17|290.39|287.59|0
1648525800000|2022-03-29 03:50:00|290.54|287.74|290.53|287.73|290.82|288.02|290.25|287.45|0
1648526100000|2022-03-29 03:55:00|290.68|287.88|290.82|288.02|290.89|288.09|290.53|287.73|0
1648526400000|2022-03-29 04:00:00|290.89|288.09|291.1|288.3|291.53|288.73|290.82|288.02|0
1648526700000|2022-03-29 04:05:00|290.96|288.16|290.96|288.16|291.02|288.22|290.53|287.73|0
1648527000000|2022-03-29 04:10:00|291.1|288.3|291.1|288.3|291.53|288.73|291.02|288.22|0
1648527300000|2022-03-29 04:15:00|291.24|288.44|290.95|288.15|291.38|288.58|290.95|288.15|0
1648527600000|2022-03-29 04:20:00|290.81|288.01|290.81|288.01|291.02|288.22|290.59|287.79|0
1648527900000|2022-03-29 04:25:00|290.8|288|290.66|287.86|290.95|288.15|290.52|287.72|0
1648528200000|2022-03-29 04:30:00|290.8|288|290.51|287.71|290.95|288.15|290.51|287.71|0
1648528500000|2022-03-29 04:35:00|290.44|287.64|290.65|287.85|290.8|288|290.37|287.57|0
1648528800000|2022-03-29 04:40:00|290.8|288|290.94|288.14|291.01|288.21|290.72|287.92|0
1648529100000|2022-03-29 04:45:00|291.01|288.21|291.22|288.42|291.22|288.42|290.94|288.14|0
1648529400000|2022-03-29 04:50:00|291.37|288.57|291.51|288.71|291.51|288.71|291.22|288.42|0
1648529700000|2022-03-29 04:55:00|291.65|288.85|291.65|288.85|291.65|288.85|291.5|288.7|0
1648530000000|2022-03-29 05:00:00|291.5|288.7|291.79|288.99|292.22|289.42|291.36|288.56|0
1648530300000|2022-03-29 05:05:00|291.93|289.13|290.64|287.84|292.22|289.42|290.64|287.84|0
1648530600000|2022-03-29 05:10:00|290.5|287.7|291.35|288.55|291.35|288.55|290.5|287.7|0
1648530900000|2022-03-29 05:15:00|291.21|288.41|291.35|288.55|291.64|288.84|291.13|288.33|0
1648531200000|2022-03-29 05:20:00|291.49|288.69|291.64|288.84|291.78|288.98|291.49|288.69|0
1648531500000|2022-03-29 05:25:00|291.78|288.98|292.93|290.13|293.07|290.27|291.78|288.98|0
1648531800000|2022-03-29 05:30:00|293.07|290.27|295.38|292.58|295.81|293.01|292.93|290.13|0
1648532100000|2022-03-29 05:35:00|295.52|292.72|294.51|291.71|295.52|292.72|294.51|291.71|0
1648532400000|2022-03-29 05:40:00|294.65|291.85|295.81|293.01|295.81|293.01|294.65|291.85|0
1648532700000|2022-03-29 05:45:00|295.73|292.93|295.37|292.57|295.95|293.15|294.94|292.14|0
1648533000000|2022-03-29 05:50:00|295.51|292.71|296.38|293.58|296.96|294.16|295.51|292.71|0
1648533300000|2022-03-29 05:55:00|296.52|293.72|298.47|295.67|298.47|295.67|295.01|292.21|0
1648533600000|2022-03-29 06:00:00|298.18|295.38|295.86|293.06|298.33|295.53|295.86|293.06|0
1648533900000|2022-03-29 06:05:00|296.01|293.21|296.4|293.6|298.43|295.63|294.85|292.05|0
1648534200000|2022-03-29 06:10:00|296.47|293.67|296.4|293.6|296.55|293.75|295.97|293.17|0
1648534500000|2022-03-29 06:15:00|296.33|293.53|295.68|292.88|296.4|293.6|295.68|292.88|0
1648534800000|2022-03-29 06:20:00|295.6|292.8|295.53|292.73|295.82|293.02|295.1|292.3|0
1648535100000|2022-03-29 06:25:00|295.39|292.59|294.23|291.43|295.68|292.88|294.23|291.43|0
1648535400000|2022-03-29 06:30:00|294.09|291.29|294.23|291.43|294.81|292.01|293.8|291|0
1648535700000|2022-03-29 06:35:00|294.16|291.36|294.52|291.72|294.66|291.86|293.8|291|0
1648536000000|2022-03-29 06:40:00|294.44|291.64|294.37|291.57|294.52|291.72|293.94|291.14|0
1648536300000|2022-03-29 06:45:00|294.3|291.5|295.37|292.57|295.52|292.72|294.23|291.43|0
1648536600000|2022-03-29 06:50:00|295.3|292.5|296.67|293.87|296.67|293.87|295.23|292.43|0
1648536900000|2022-03-29 06:55:00|296.53|293.73|298.62|295.82|299.13|296.33|296.24|293.44|0
1648537200000|2022-03-29 07:00:00|298.69|295.89|296.16|293.36|298.84|296.04|295.66|292.86|0
1648537500000|2022-03-29 07:05:00|295.89|293.49|293.36|290.96|295.89|293.49|293.29|290.89|0
1648537800000|2022-03-29 07:10:00|293.29|290.89|294.37|291.97|295.45|293.05|292.79|290.39|0
1648538100000|2022-03-29 07:15:00|294.22|291.82|294.94|292.54|295.45|293.05|294.08|291.68|0
1648538400000|2022-03-29 07:20:00|294.87|292.47|298.48|296.08|300.08|297.68|294.87|292.47|0
1648538700000|2022-03-29 07:25:00|298.55|296.15|299.2|296.8|300.29|297.89|298.48|296.08|0
1648539000000|2022-03-29 07:30:00|299.35|296.95|297.32|294.92|299.49|297.09|297.24|294.84|0
1648539300000|2022-03-29 07:35:00|297.39|294.99|297.6|295.2|297.75|295.35|296.88|294.48|0
1648539600000|2022-03-29 07:40:00|297.53|295.13|297.09|294.69|297.53|295.13|296.3|293.9|0
1648539900000|2022-03-29 07:45:00|297.02|294.62|297.02|294.62|297.38|294.98|296.08|293.68|0
1648540200000|2022-03-29 07:50:00|296.95|294.55|296.73|294.33|297.52|295.12|295.93|293.53|0
1648540500000|2022-03-29 07:55:00|296.65|294.25|297.37|294.97|297.74|295.34|296.29|293.89|0
1648540800000|2022-03-29 08:00:00|297.02|294.62|298.17|295.77|298.75|296.35|296.73|294.33|0
1648541100000|2022-03-29 08:05:00|297.95|295.55|298.53|296.13|298.6|296.2|297.16|294.76|0
1648541400000|2022-03-29 08:10:00|298.6|296.2|297.88|295.48|298.75|296.35|296.72|294.32|0
1648541700000|2022-03-29 08:15:00|297.44|295.04|298.6|296.2|299.47|297.07|297.44|295.04|0
1648542000000|2022-03-29 08:20:00|298.74|296.34|298.31|295.91|299.32|296.92|297.73|295.33|0
1648542300000|2022-03-29 08:25:00|298.45|296.05|298.16|295.76|298.74|296.34|297.72|295.32|0
1648542600000|2022-03-29 08:30:00|298.23|295.83|297.58|295.18|298.23|295.83|297.29|294.89|0
1648542900000|2022-03-29 08:35:00|297.72|295.32|298.22|295.82|298.73|296.33|297.14|294.74|0
1648543200000|2022-03-29 08:40:00|298.3|295.9|299.75|297.35|299.89|297.49|298.3|295.9|0
1648543500000|2022-03-29 08:45:00|299.67|297.27|299.6|297.2|300.18|297.78|299.38|296.98|0
1648543800000|2022-03-29 08:50:00|299.67|297.27|299.38|296.98|300.03|297.63|299.31|296.91|0
1648544100000|2022-03-29 08:55:00|299.31|296.91|299.01|296.61|299.89|297.49|298.58|296.18|0
1648544400000|2022-03-29 09:00:00|299.16|296.76|299.59|297.19|299.81|297.41|298.58|296.18|0
1648544700000|2022-03-29 09:05:00|299.45|297.05|302.59|300.19|304.7|302.3|298.72|296.32|0
1648545000000|2022-03-29 09:10:00|302.74|300.34|302.38|299.98|302.82|300.42|300.85|298.45|0
1648545300000|2022-03-29 09:15:00|302.67|300.27|303.03|300.63|303.11|300.71|301.22|298.82|0
1648545600000|2022-03-29 09:20:00|302.96|300.56|304.13|301.73|304.57|302.17|302.23|299.83|0
1648545900000|2022-03-29 09:25:00|304.28|301.88|301.5|299.1|304.57|302.17|301.5|299.1|0
1648546200000|2022-03-29 09:30:00|301.65|299.25|301.93|299.53|302.38|299.98|301.06|298.66|0
1648546500000|2022-03-29 09:35:00|302|299.6|303.83|301.43|304.13|301.73|301.35|298.95|0
1648546800000|2022-03-29 09:40:00|304.12|301.72|303.56|301.16|305.46|303.06|303.41|301.01|0
1648547100000|2022-03-29 09:45:00|303.7|301.3|305.09|302.69|305.61|303.21|303.27|300.87|0
1648547400000|2022-03-29 09:50:00|305.17|302.77|303.11|300.71|305.75|303.35|303.04|300.64|0
1648547700000|2022-03-29 09:55:00|303.26|300.86|302.97|300.57|303.4|301|302.24|299.84|0
1648548000000|2022-03-29 10:00:00|302.74|300.34|303.11|300.71|303.18|300.78|302.38|299.98|0
1648548300000|2022-03-29 10:05:00|303.18|300.78|300.19|297.79|303.26|300.86|298.6|296.2|0
1648548600000|2022-03-29 10:10:00|300.26|297.86|300.99|298.59|301.06|298.66|299.47|297.07|0
1648548900000|2022-03-29 10:15:00|300.92|298.52|301.06|298.66|301.79|299.39|300.63|298.23|0
1648549200000|2022-03-29 10:20:00|301.21|298.81|300.91|298.51|301.93|299.53|300.91|298.51|0
1648549500000|2022-03-29 10:25:00|300.77|298.37|301.03|298.63|301.64|299.24|300.74|298.34|0
1648549800000|2022-03-29 10:30:00|301.39|298.99|300.66|298.26|301.61|299.21|300.16|297.76|0
1648550100000|2022-03-29 10:35:00|300.59|298.19|301.46|299.06|301.76|299.36|300.59|298.19|0
1648550400000|2022-03-29 10:40:00|301.61|299.21|301.75|299.35|302.19|299.79|301.46|299.06|0
1648550700000|2022-03-29 10:45:00|301.9|299.5|302.19|299.79|303.07|300.67|301.75|299.35|0
1648551000000|2022-03-29 10:50:00|302.11|299.71|301.38|298.98|302.48|300.08|301.02|298.62|0
1648551300000|2022-03-29 10:55:00|301.31|298.91|300.87|298.47|301.89|299.49|300.21|297.81|0
1648551600000|2022-03-29 11:00:00|300.73|298.33|301.89|299.49|302.04|299.64|300|297.6|0
1648551900000|2022-03-29 11:05:00|301.96|299.56|301.45|299.05|302.33|299.93|301.01|298.61|0
1648552200000|2022-03-29 11:10:00|301.52|299.12|302.54|300.14|303.05|300.65|301.3|298.9|0
1648552500000|2022-03-29 11:15:00|302.18|299.78|302.03|299.63|302.39|299.99|301.59|299.19|0
1648552800000|2022-03-29 11:20:00|301.59|299.19|302.12|299.72|302.34|299.94|301.01|298.61|0
1648553100000|2022-03-29 11:25:00|301.97|299.57|300.3|297.9|302.05|299.65|300.01|297.61|0
1648553400000|2022-03-29 11:30:00|300.15|297.75|299.35|296.95|300.59|298.19|298.84|296.44|0
1648553700000|2022-03-29 11:35:00|299.28|296.88|300.51|298.11|301.02|298.62|298.91|296.51|0
1648554000000|2022-03-29 11:40:00|300.44|298.04|302.69|300.29|304.96|302.56|299.57|297.17|0
1648554300000|2022-03-29 11:45:00|303.35|300.95|305.25|302.85|306.06|303.66|301.45|299.05|0
1648554600000|2022-03-29 11:50:00|305.47|303.07|307.6|305.2|308.93|306.53|304.96|302.56|0
1648554900000|2022-03-29 11:55:00|307.01|304.61|306.57|304.17|307.01|304.61|304.29|301.89|0
1648555200000|2022-03-29 12:00:00|306.42|304.02|307.6|305.2|308.19|305.79|305.54|303.14|0
1648555500000|2022-03-29 12:05:00|307.74|305.34|307.89|305.49|308.63|306.23|307.3|304.9|0
1648555800000|2022-03-29 12:10:00|308.04|305.64|305.97|303.57|308.04|305.64|305.53|303.13|0
1648556100000|2022-03-29 12:15:00|305.83|303.43|307.66|305.26|308.03|305.63|305.68|303.28|0
1648556400000|2022-03-29 12:20:00|307.74|305.34|313.51|311.11|313.95|311.55|307.74|305.34|0
1648556700000|2022-03-29 12:25:00|314.1|311.7|315.44|313.04|316.49|314.09|313.95|311.55|0
1648557000000|2022-03-29 12:30:00|315.29|312.89|314.62|312.22|315.29|312.89|313.2|310.8|0
1648557300000|2022-03-29 12:35:00|314.54|312.14|313.27|310.87|314.69|312.29|312.91|310.51|0
1648557600000|2022-03-29 12:40:00|313.5|311.1|311.71|309.31|313.8|311.4|311.27|308.87|0
1648557900000|2022-03-29 12:45:00|311.64|309.24|312.67|310.27|313.35|310.95|311.64|309.24|0
1648558200000|2022-03-29 12:50:00|312.75|310.35|313.99|311.59|314.95|312.55|311.91|309.51|0
1648558500000|2022-03-29 12:55:00|314.14|311.74|313.84|311.44|314.59|312.19|313.24|310.84|0
1648558800000|2022-03-29 13:00:00|314.28|311.88|313.69|311.29|314.28|311.88|311.76|309.36|0
1648559100000|2022-03-29 13:05:00|313.84|311.44|313.39|310.99|314.91|312.51|312.95|310.55|0
1648559400000|2022-03-29 13:10:00|313.54|311.14|314.88|312.48|314.88|312.48|312.8|310.4|0
1648559700000|2022-03-29 13:15:00|315.03|312.63|314.28|311.88|315.03|312.63|313.69|311.29|0
1648560000000|2022-03-29 13:20:00|314.43|312.03|314.28|311.88|314.73|312.33|313.54|311.14|0
1648560300000|2022-03-29 13:25:00|314.43|312.03|315.47|313.07|315.47|313.07|313.23|310.83|0
1648560600000|2022-03-29 13:30:00|315.62|313.22|320.12|317.72|322.53|320.13|313.53|311.13|0
1648560900000|2022-03-29 13:35:00|320.57|318.17|314.72|312.32|320.87|318.47|312.63|310.23|0
1648561200000|2022-03-29 13:40:00|315.02|312.62|314.72|312.32|315.17|312.77|312.19|309.79|0
1648561500000|2022-03-29 13:45:00|315.16|312.76|310.55|308.15|316.51|314.11|310.25|307.85|0
1648561800000|2022-03-29 13:50:00|309.96|307.56|308.43|306.03|311.14|308.74|306.96|304.56|0
1648562100000|2022-03-29 13:55:00|309.17|306.77|310.43|308.03|311.1|308.7|308.14|305.74|0
1648562400000|2022-03-29 14:00:00|310.72|308.32|307.1|304.7|312.88|310.48|306.8|304.4|0
1648562700000|2022-03-29 14:05:00|307.24|304.84|304.3|301.9|308.5|306.1|303.13|300.73|0
1648563000000|2022-03-29 14:10:00|304.59|302.19|300.49|298.09|306.21|303.81|298.45|296.05|0
1648563300000|2022-03-29 14:15:00|300.35|297.95|302.1|299.7|303.12|300.72|298.87|296.47|0
1648563600000|2022-03-29 14:20:00|301.81|299.41|302.98|300.58|304.15|301.75|300.79|298.39|0
1648563900000|2022-03-29 14:25:00|303.12|300.72|308.11|305.71|308.26|305.86|301.66|299.26|0
1648564200000|2022-03-29 14:30:00|308.41|306.01|307.96|305.56|310.03|307.63|305.9|303.5|0
1648564500000|2022-03-29 14:35:00|307.81|305.41|305.17|302.77|308.85|306.45|303.48|301.08|0
1648564800000|2022-03-29 14:40:00|304.73|302.33|305.9|303.5|307.59|305.19|302.09|299.69|0
1648565100000|2022-03-29 14:45:00|306.93|304.53|307.36|304.96|308.84|306.44|304.87|302.47|0
1648565400000|2022-03-29 14:50:00|307.95|305.55|310.21|307.81|310.7|308.3|307.95|305.55|0
1648565700000|2022-03-29 14:55:00|309.77|307.37|311.69|309.29|312.88|310.48|309.47|307.07|0
1648566000000|2022-03-29 15:00:00|311.84|309.44|310.36|307.96|313.03|310.63|309.47|307.07|0
1648566300000|2022-03-29 15:05:00|310.21|307.81|309.17|306.77|310.57|308.17|308.58|306.18|0
1648566600000|2022-03-29 15:10:00|309.24|306.84|309.17|306.77|310.35|307.95|307.11|304.71|0
1648566900000|2022-03-29 15:15:00|309.32|306.92|310.2|307.8|310.35|307.95|307.84|305.44|0
1648567200000|2022-03-29 15:20:00|310.05|307.65|308.87|306.47|310.79|308.39|306.22|303.82|0
1648567500000|2022-03-29 15:25:00|309.02|306.62|312.27|309.87|313.46|311.06|309.02|306.62|0
1648567800000|2022-03-29 15:30:00|312.12|309.72|313.46|311.06|314.05|311.65|311.82|309.42|0
1648568100000|2022-03-29 15:35:00|313.31|310.91|312.41|310.01|313.46|311.06|311.82|309.42|0
1648568400000|2022-03-29 15:40:00|312.19|309.79|313.15|310.75|313.6|311.2|311.08|308.68|0
1648568700000|2022-03-29 15:45:00|313.3|310.9|315.83|313.43|315.83|313.43|313|310.6|0
1648569000000|2022-03-29 15:50:00|315.68|313.28|314.78|312.38|315.68|313.28|313.59|311.19|0
1648569300000|2022-03-29 15:55:00|314.64|312.24|312.85|310.45|314.64|312.24|311.96|309.56|0
1648569600000|2022-03-29 16:00:00|313.29|310.89|307.25|304.85|313.29|310.89|307.1|304.7|0
1648569900000|2022-03-29 16:05:00|307.4|305|305.47|303.07|307.84|305.44|305.18|302.78|0
1648570200000|2022-03-29 16:10:00|305.62|303.22|305.62|303.22|306.21|303.81|304.58|302.18|0
1648570500000|2022-03-29 16:15:00|305.17|302.77|306.2|303.8|306.21|303.81|304.14|301.74|0
1648570800000|2022-03-29 16:20:00|306.06|303.66|303.84|301.44|306.2|303.8|303.4|301|0
1648571100000|2022-03-29 16:25:00|303.55|301.15|302.95|300.55|304.43|302.03|301.93|299.53|0
1648571400000|2022-03-29 16:30:00|302.81|300.41|298.41|296.01|303.1|300.7|297.97|295.57|0
1648571700000|2022-03-29 16:35:00|298.7|296.3|300.16|297.76|300.46|298.06|297.97|295.57|0
1648572000000|2022-03-29 16:40:00|300.02|297.62|303.39|300.99|303.39|300.99|300.02|297.62|0
1648572300000|2022-03-29 16:45:00|303.54|301.14|304.57|302.17|305.3|302.9|303.24|300.84|0
1648572600000|2022-03-29 16:50:00|304.56|302.16|301.62|299.22|305.01|302.61|301.03|298.63|0
1648572900000|2022-03-29 16:55:00|301.33|298.93|302.5|300.1|302.65|300.25|301.33|298.93|0
1648573200000|2022-03-29 17:00:00|302.65|300.25|301.1|298.7|302.65|300.25|299.34|296.94|0
1648573500000|2022-03-29 17:05:00|301.17|298.77|298.69|296.29|301.17|298.77|298.69|296.29|0
1648573800000|2022-03-29 17:10:00|298.83|296.43|301.32|298.92|302.2|299.8|298.83|296.43|0
1648574100000|2022-03-29 17:15:00|301.46|299.06|302.41|300.01|303|300.6|301.46|299.06|0
1648574400000|2022-03-29 17:20:00|302.49|300.09|301.95|299.55|302.68|300.28|300.27|297.87|0
1648574700000|2022-03-29 17:25:00|302.1|299.7|302.83|300.43|304.15|301.75|301.07|298.67|0
1648575000000|2022-03-29 17:30:00|302.97|300.57|302.82|300.42|303.85|301.45|301.8|299.4|0
1648575300000|2022-03-29 17:35:00|302.97|300.57|305.47|303.07|305.62|303.22|302.97|300.57|0
1648575600000|2022-03-29 17:40:00|305.62|303.22|306.86|304.46|307.09|304.69|305.17|302.77|0
1648575900000|2022-03-29 17:45:00|307.09|304.69|309.31|306.91|310.65|308.25|305.47|303.07|0
1648576200000|2022-03-29 17:50:00|309.01|306.61|309.75|307.35|309.9|307.5|307.83|305.43|0
1648576500000|2022-03-29 17:55:00|309.6|307.2|310.94|308.54|311.09|308.69|308.86|306.46|0
1648576800000|2022-03-29 18:00:00|310.79|308.39|310.94|308.54|311.83|309.43|310.19|307.79|0
1648577100000|2022-03-29 18:05:00|311.23|308.83|311.53|309.13|311.98|309.58|309.89|307.49|0
1648577400000|2022-03-29 18:10:00|311.68|309.28|311.97|309.57|313.02|310.62|311.38|308.98|0
1648577700000|2022-03-29 18:15:00|311.82|309.42|309.59|307.19|312.12|309.72|309.29|306.89|0
1648578000000|2022-03-29 18:20:00|309.44|307.04|311.07|308.67|311.52|309.12|308.4|306|0
1648578300000|2022-03-29 18:25:00|310.93|308.53|312.71|310.31|313.01|310.61|310.63|308.23|0
1648578600000|2022-03-29 18:30:00|312.86|310.46|314.5|312.1|314.65|312.25|312.11|309.71|0
1648578900000|2022-03-29 18:35:00|314.65|312.25|315.7|313.3|316.45|314.05|314.65|312.25|0
1648579200000|2022-03-29 18:40:00|315.55|313.15|316.9|314.5|317.05|314.65|315.4|313|0
1648579500000|2022-03-29 18:45:00|317.05|314.65|316.74|314.34|317.95|315.55|316.3|313.9|0
1648579800000|2022-03-29 18:50:00|316.44|314.04|317.19|314.79|317.95|315.55|315.54|313.14|0
1648580100000|2022-03-29 18:55:00|317.49|315.09|317.19|314.79|318.7|316.3|316.14|313.74|0
1648580400000|2022-03-29 19:00:00|317.34|314.94|319.15|316.75|319.15|316.75|315.84|313.44|0
1648580700000|2022-03-29 19:05:00|319|316.6|320.65|318.25|321.11|318.71|318.99|316.59|0
1648581000000|2022-03-29 19:10:00|320.73|318.33|320.57|318.17|322.47|320.07|320.5|318.1|0
1648581300000|2022-03-29 19:15:00|320.8|318.4|324.09|321.69|325.61|323.21|320.05|317.65|0
1648581600000|2022-03-29 19:20:00|324.24|321.84|323.63|321.23|324.99|322.59|323.33|320.93|0
1648581900000|2022-03-29 19:25:00|323.33|320.93|325.6|323.2|325.6|323.2|323.02|320.62|0
1648582200000|2022-03-29 19:30:00|325.75|323.35|328.02|325.62|328.02|325.62|324.68|322.28|0
1648582500000|2022-03-29 19:35:00|327.87|325.47|325.89|323.49|328.94|326.54|325.74|323.34|0
1648582800000|2022-03-29 19:40:00|326.05|323.65|324.52|322.12|326.5|324.1|321.8|319.4|0
1648583100000|2022-03-29 19:45:00|324.22|321.82|324.97|322.57|327.11|324.71|323.46|321.06|0
1648583400000|2022-03-29 19:50:00|324.67|322.27|320.88|318.48|324.67|322.27|319.23|316.83|0
1648583700000|2022-03-29 19:55:00|320.13|317.73|324.97|322.57|324.97|322.57|319.98|317.58|0
1648584000000|2022-03-29 20:00:00|324.82|322.42|323.9|321.5|324.97|322.57|323.3|320.9|0
1648584300000|2022-03-29 20:05:00|323.6|321.2|321.93|319.53|323.6|321.2|320.88|318.48|0
1648584600000|2022-03-29 20:10:00|321.78|319.38|321.4|319|321.78|319.38|321.18|318.78|0
1648584900000|2022-03-29 20:15:00|321.53|318.73|321.98|319.18|321.98|319.18|321.38|318.58|0
1648585200000|2022-03-29 20:20:00|322.05|319.25|321.98|319.18|322.58|319.78|321.98|319.18|0
1648585500000|2022-03-29 20:25:00|322.13|319.33|321.97|319.17|322.28|319.48|321.74|318.94|0
1648585800000|2022-03-29 20:30:00|321.82|319.02|322.27|319.47|322.27|319.47|321.82|319.02|0
1648586100000|2022-03-29 20:35:00|322.12|319.32|322.72|319.92|322.73|319.93|322.12|319.32|0
1648586400000|2022-03-29 20:40:00|322.64|319.84|322.72|319.92|322.87|320.07|322.57|319.77|0
1648586700000|2022-03-29 20:45:00|322.87|320.07|323.02|320.22|323.33|320.53|322.87|320.07|0
1648587000000|2022-03-29 20:50:00|322.72|319.92|322.72|319.92|323.02|320.22|322.72|319.92|0
1648587300000|2022-03-29 20:55:00|322.79|319.99|322.03|319.23|322.87|320.07|321.96|319.16|0
1648587600000|2022-03-29 21:00:00|322.07|319.27|321.78|318.98|322.07|319.27|321.78|318.98|0
1648587900000|2022-03-29 21:05:00|321.76|318.96|321.58|318.78|321.78|318.98|321.49|318.69|0
1648588200000|2022-03-29 21:10:00|321.64|318.84|321.3|318.5|321.64|318.84|321.06|318.26|0
1648588500000|2022-03-29 21:15:00|321.32|318.52|320.99|318.19|321.38|318.58|320.76|317.96|0
1648588800000|2022-03-29 21:20:00|321.03|318.23|321.14|318.34|321.29|318.49|320.99|318.19|0
1648589100000|2022-03-29 21:25:00|321.2|318.4|321.36|318.56|321.39|318.59|321.18|318.38|0
1648589400000|2022-03-29 21:30:00|321.4|318.6|321.53|318.73|321.53|318.73|321.38|318.58|0
1648589700000|2022-03-29 21:35:00|321.49|318.69|321.59|318.79|321.62|318.82|321.39|318.59|0
1648590000000|2022-03-29 21:40:00|321.31|318.51|321.44|318.64|321.5|318.7|321.28|318.48|0
1648590300000|2022-03-29 21:45:00|321.46|318.66|321.3|318.5|321.52|318.72|321.15|318.35|0
1648590600000|2022-03-29 21:50:00|321.17|318.37|321.52|318.72|321.52|318.72|321.17|318.37|0
1648590900000|2022-03-29 21:55:00|321.43|318.63|321.54|318.74|321.56|318.76|321.43|318.63|0
1648591200000|2022-03-29 22:00:00|322.15|319.35|320.57|317.77|322.15|319.35|320.57|317.77|0
1648591500000|2022-03-29 22:05:00|320.49|317.69|319.36|316.56|320.49|317.69|319.06|316.26|0
1648591800000|2022-03-29 22:10:00|319.51|316.71|319.36|316.56|319.51|316.71|319.06|316.26|0
1648592100000|2022-03-29 22:15:00|319.51|316.71|319.66|316.86|319.66|316.86|319.21|316.41|0
1648592400000|2022-03-29 22:20:00|319.65|316.85|320.26|317.46|320.26|317.46|319.2|316.4|0
1648592700000|2022-03-29 22:25:00|320.1|317.3|320.7|317.9|321.16|318.36|319.65|316.85|0
1648593000000|2022-03-29 22:30:00|320.86|318.06|320.85|318.05|321.46|318.66|320.7|317.9|0
1648593300000|2022-03-29 22:35:00|321.15|318.35|321.76|318.96|321.91|319.11|320.85|318.05|0
1648593600000|2022-03-29 22:40:00|321.83|319.03|321.75|318.95|321.91|319.11|321.45|318.65|0
1648593900000|2022-03-29 22:45:00|322.06|319.26|322.36|319.56|322.36|319.56|321.9|319.1|0
1648594200000|2022-03-29 22:50:00|322.2|319.4|320.99|318.19|322.2|319.4|320.84|318.04|0
1648594500000|2022-03-29 22:55:00|320.84|318.04|320.99|318.19|321.75|318.95|320.84|318.04|0
1648594800000|2022-03-29 23:00:00|320.84|318.04|321.29|318.49|321.74|318.94|320.69|317.89|0
1648595100000|2022-03-29 23:05:00|321.14|318.34|321.59|318.79|321.74|318.94|321.14|318.34|0
1648595400000|2022-03-29 23:10:00|321.44|318.64|321.44|318.64|321.96|319.16|321.21|318.41|0
1648595700000|2022-03-29 23:15:00|321.59|318.79|321.59|318.79|321.89|319.09|321.29|318.49|0
1648596000000|2022-03-29 23:20:00|321.43|318.63|321.43|318.63|321.89|319.09|321.43|318.63|0
1648596300000|2022-03-29 23:25:00|321.28|318.48|321.28|318.48|321.73|318.93|321.28|318.48|0
1648596600000|2022-03-29 23:30:00|321.13|318.33|320.82|318.02|321.43|318.63|320.52|317.72|0
1648596900000|2022-03-29 23:35:00|320.67|317.87|321.19|318.39|321.58|318.78|320.67|317.87|0
1648597200000|2022-03-29 23:40:00|321.12|318.32|322.33|319.53|322.33|319.53|321.12|318.32|0
1648597500000|2022-03-29 23:45:00|322.18|319.38|322.17|319.37|322.33|319.53|321.87|319.07|0
1648597800000|2022-03-29 23:50:00|322.25|319.45|321.87|319.07|322.33|319.53|321.72|318.92|0
1648598100000|2022-03-29 23:55:00|322.02|319.22|322.32|319.52|322.32|319.52|322.02|319.22|0
1648598400000|2022-03-30 00:00:00|322.17|319.37|318.69|315.89|322.17|319.37|318.53|315.73|0
1648598700000|2022-03-30 00:05:00|318.68|315.88|319.13|316.33|319.14|316.34|317.78|314.98|0
1648599000000|2022-03-30 00:10:00|318.98|316.18|319.05|316.25|319.13|316.33|318.38|315.58|0
1648599300000|2022-03-30 00:15:00|318.98|316.18|318.68|315.88|319.13|316.33|318.23|315.43|0
1648599600000|2022-03-30 00:20:00|318.6|315.8|319.28|316.48|319.28|316.48|318.6|315.8|0
1648599900000|2022-03-30 00:25:00|319.13|316.33|320.18|317.38|320.33|317.53|319.13|316.33|0
1648600200000|2022-03-30 00:30:00|320.48|317.68|320.33|317.53|321.09|318.29|320.18|317.38|0
1648600500000|2022-03-30 00:35:00|320.48|317.68|320.03|317.23|320.48|317.68|319.72|316.92|0
1648600800000|2022-03-30 00:40:00|320.1|317.3|319.34|316.54|320.1|317.3|319.27|316.47|0
1648601100000|2022-03-30 00:45:00|319.27|316.47|319.72|316.92|319.79|316.99|319.12|316.32|0
1648601400000|2022-03-30 00:50:00|319.79|316.99|318.96|316.16|319.87|317.07|318.96|316.16|0
1648601700000|2022-03-30 00:55:00|318.81|316.01|319.11|316.31|319.26|316.46|318.51|315.71|0
1648602000000|2022-03-30 01:00:00|319.03|316.23|318.96|316.16|319.11|316.31|318.35|315.55|0
1648602300000|2022-03-30 01:05:00|318.81|316.01|319.56|316.76|319.86|317.06|318.35|315.55|0
1648602600000|2022-03-30 01:10:00|319.63|316.83|319.1|316.3|319.86|317.06|318.35|315.55|0
1648602900000|2022-03-30 01:15:00|318.65|315.85|318.65|315.85|318.8|316|318.2|315.4|0
1648603200000|2022-03-30 01:20:00|318.8|316|318.8|316|319.25|316.45|318.65|315.85|0
1648603500000|2022-03-30 01:25:00|318.95|316.15|321.81|319.01|322.57|319.77|318.64|315.84|0
1648603800000|2022-03-30 01:30:00|321.66|318.86|322.12|319.32|322.42|319.62|321.51|318.71|0
1648604100000|2022-03-30 01:35:00|322.27|319.47|320.9|318.1|322.42|319.62|320.45|317.65|0
1648604400000|2022-03-30 01:40:00|321.05|318.25|322.72|319.92|322.87|320.07|320.9|318.1|0
1648604700000|2022-03-30 01:45:00|322.87|320.07|322.33|319.53|324.39|321.59|322.26|319.46|0
1648605000000|2022-03-30 01:50:00|322.26|319.46|321.5|318.7|322.56|319.76|321.2|318.4|0
1648605300000|2022-03-30 01:55:00|321.2|318.4|320.74|317.94|321.2|318.4|320.44|317.64|0
1648605600000|2022-03-30 02:00:00|320.89|318.09|319.83|317.03|321.04|318.24|319.53|316.73|0
1648605900000|2022-03-30 02:05:00|319.98|317.18|319.83|317.03|320.43|317.63|319.6|316.8|0
1648606200000|2022-03-30 02:10:00|319.68|316.88|319.98|317.18|320.58|317.78|319.53|316.73|0
1648606500000|2022-03-30 02:15:00|320.13|317.33|319.67|316.87|320.13|317.33|319.37|316.57|0
1648606800000|2022-03-30 02:20:00|319.59|316.79|319.37|316.57|319.97|317.17|319.37|316.57|0
1648607100000|2022-03-30 02:25:00|319.52|316.72|319.52|316.72|319.82|317.02|319.37|316.57|0
1648607400000|2022-03-30 02:30:00|319.37|316.57|318.91|316.11|319.52|316.72|318.31|315.51|0
1648607700000|2022-03-30 02:35:00|318.76|315.96|319.06|316.26|319.06|316.26|318.46|315.66|0
1648608000000|2022-03-30 02:40:00|318.91|316.11|318.45|315.65|319.36|316.56|318.3|315.5|0
1648608300000|2022-03-30 02:45:00|318.6|315.8|318.9|316.1|318.9|316.1|317.85|315.05|0
1648608600000|2022-03-30 02:50:00|319.05|316.25|318.9|316.1|319.66|316.86|318.75|315.95|0
1648608900000|2022-03-30 02:55:00|318.75|315.95|318.3|315.5|318.75|315.95|318.3|315.5|0
1648609200000|2022-03-30 03:00:00|318.45|315.65|319.2|316.4|319.35|316.55|318.44|315.64|0
1648609500000|2022-03-30 03:05:00|319.35|316.55|319.57|316.77|319.65|316.85|319.35|316.55|0
1648609800000|2022-03-30 03:10:00|319.65|316.85|319.19|316.39|319.65|316.85|318.89|316.09|0
1648610100000|2022-03-30 03:15:00|319.04|316.24|319.04|316.24|319.34|316.54|318.74|315.94|0
1648610400000|2022-03-30 03:20:00|319.19|316.39|319.34|316.54|319.34|316.54|319.04|316.24|0
1648610700000|2022-03-30 03:25:00|319.49|316.69|320.09|317.29|320.09|317.29|319.34|316.54|0
1648611000000|2022-03-30 03:30:00|319.79|316.99|319.63|316.83|320.39|317.59|319.48|316.68|0
1648611300000|2022-03-30 03:35:00|319.79|316.99|319.33|316.53|319.79|316.99|319.33|316.53|0
1648611600000|2022-03-30 03:40:00|319.48|316.68|319.93|317.13|320.01|317.21|319.33|316.53|0
1648611900000|2022-03-30 03:45:00|319.78|316.98|319.78|316.98|320.23|317.43|319.63|316.83|0
1648612200000|2022-03-30 03:50:00|319.85|317.05|322.43|319.63|322.51|319.71|319.63|316.83|0
1648612500000|2022-03-30 03:55:00|322.36|319.56|321.3|318.5|322.36|319.56|321.15|318.35|0
1648612800000|2022-03-30 04:00:00|321.45|318.65|322.21|319.41|322.51|319.71|321.45|318.65|0
1648613100000|2022-03-30 04:05:00|322.36|319.56|322.35|319.55|322.66|319.86|322.35|319.55|0
1648613400000|2022-03-30 04:10:00|322.43|319.63|322.5|319.7|322.65|319.85|322.2|319.4|0
1648613700000|2022-03-30 04:15:00|322.65|319.85|322.2|319.4|322.65|319.85|322.05|319.25|0
1648614000000|2022-03-30 04:20:00|322.27|319.47|322.2|319.4|322.5|319.7|321.89|319.09|0
1648614300000|2022-03-30 04:25:00|322.35|319.55|322.19|319.39|322.8|320|322.19|319.39|0
1648614600000|2022-03-30 04:30:00|322.27|319.47|321.13|318.33|322.34|319.54|321.13|318.33|0
1648614900000|2022-03-30 04:35:00|321.06|318.26|320.15|317.35|321.29|318.49|320.08|317.28|0
1648615200000|2022-03-30 04:40:00|320.23|317.43|318.57|315.77|320.23|317.43|318.43|315.63|0
1648615500000|2022-03-30 04:45:00|318.72|315.92|319.77|316.97|319.77|316.97|318.72|315.92|0
1648615800000|2022-03-30 04:50:00|319.92|317.12|319.92|317.12|320.37|317.57|319.47|316.67|0
1648616100000|2022-03-30 04:55:00|320.07|317.27|320.07|317.27|320.29|317.49|319.92|317.12|0
1648616400000|2022-03-30 05:00:00|320.22|317.42|320.82|318.02|321.57|318.77|319.92|317.12|0
1648616700000|2022-03-30 05:05:00|320.97|318.17|321.27|318.47|321.57|318.77|320.82|318.02|0
1648617000000|2022-03-30 05:10:00|321.34|318.54|320.06|317.26|321.34|318.54|319.83|317.03|0
1648617300000|2022-03-30 05:15:00|319.91|317.11|319.76|316.96|320.06|317.26|319.01|316.21|0
1648617600000|2022-03-30 05:20:00|319.61|316.81|319.76|316.96|320.06|317.26|319.31|316.51|0
1648617900000|2022-03-30 05:25:00|319.91|317.11|320.81|318.01|320.96|318.16|319.68|316.88|0
1648618200000|2022-03-30 05:30:00|320.88|318.08|321.26|318.46|321.26|318.46|320.58|317.78|0
1648618500000|2022-03-30 05:35:00|321.1|318.3|322.16|319.36|322.16|319.36|320.95|318.15|0
1648618800000|2022-03-30 05:40:00|322.31|319.51|322.61|319.81|322.91|320.11|322.23|319.43|0
1648619100000|2022-03-30 05:45:00|322.76|319.96|324.12|321.32|324.12|321.32|322.76|319.96|0
1648619400000|2022-03-30 05:50:00|324.42|321.62|324.57|321.77|324.72|321.92|323.43|320.63|0
1648619700000|2022-03-30 05:55:00|324.72|321.92|326.23|323.43|326.39|323.59|324.26|321.46|0
1648620000000|2022-03-30 06:00:00|326.39|323.59|324.94|322.14|326.39|323.59|323.66|320.86|0
1648620300000|2022-03-30 06:05:00|325.09|322.29|325.17|322.37|325.47|322.67|323.5|320.7|0
1648620600000|2022-03-30 06:10:00|325.02|322.22|324.71|321.91|325.62|322.82|324.41|321.61|0
1648620900000|2022-03-30 06:15:00|324.56|321.76|326.55|323.75|326.55|323.75|324.56|321.76|0
1648621200000|2022-03-30 06:20:00|326.47|323.67|324.8|322|326.47|323.67|324.27|321.47|0
1648621500000|2022-03-30 06:25:00|325.03|322.23|325.48|322.68|325.78|322.98|324.73|321.93|0
1648621800000|2022-03-30 06:30:00|325.63|322.83|324.42|321.62|325.63|322.83|324.12|321.32|0
1648622100000|2022-03-30 06:35:00|324.57|321.77|324.11|321.31|324.72|321.92|323.66|320.86|0
1648622400000|2022-03-30 06:40:00|324.03|321.23|323.2|320.4|324.18|321.38|323.2|320.4|0
1648622700000|2022-03-30 06:45:00|323.13|320.33|323.05|320.25|323.66|320.86|322.82|320.02|0
1648623000000|2022-03-30 06:50:00|322.9|320.1|324.18|321.38|324.26|321.46|322.45|319.65|0
1648623300000|2022-03-30 06:55:00|324.11|321.31|324.71|321.91|324.71|321.91|323.5|320.7|0
1648623600000|2022-03-30 07:00:00|324.56|321.76|322.06|319.26|324.71|321.91|320.94|318.14|0
1648623900000|2022-03-30 07:05:00|321.79|319.39|321.79|319.39|322.24|319.84|319|316.6|0
1648624200000|2022-03-30 07:10:00|321.64|319.24|320.58|318.18|322.69|320.29|320.58|318.18|0
1648624500000|2022-03-30 07:15:00|320.73|318.33|317.73|315.33|320.73|318.33|317.58|315.18|0
1648624800000|2022-03-30 07:20:00|317.8|315.4|318.87|316.47|319.77|317.37|314.79|312.39|0
1648625100000|2022-03-30 07:25:00|319.32|316.92|318.72|316.32|320.22|317.82|318.42|316.02|0
1648625400000|2022-03-30 07:30:00|318.87|316.47|320.14|317.74|320.22|317.82|318.57|316.17|0
1648625700000|2022-03-30 07:35:00|320.07|317.67|317.94|315.54|320.22|317.82|317.94|315.54|0
1648626000000|2022-03-30 07:40:00|318.09|315.69|319.67|317.27|319.74|317.34|317.79|315.39|0
1648626300000|2022-03-30 07:45:00|319.59|317.19|318.54|316.14|320.05|317.65|318.09|315.69|0
1648626600000|2022-03-30 07:50:00|318.39|315.99|317.79|315.39|318.91|316.51|317.79|315.39|0
1648626900000|2022-03-30 07:55:00|317.94|315.54|318.53|316.13|318.99|316.59|317.63|315.23|0
1648627200000|2022-03-30 08:00:00|318.38|315.98|315.54|313.14|318.61|316.21|314.34|311.94|0
1648627500000|2022-03-30 08:05:00|315.69|313.29|315.83|313.43|315.98|313.58|314.34|311.94|0
1648627800000|2022-03-30 08:10:00|315.46|313.06|313.44|311.04|315.68|313.28|312.07|309.67|0
1648628100000|2022-03-30 08:15:00|313.29|310.89|314.63|312.23|315.22|312.82|313.14|310.74|0
1648628400000|2022-03-30 08:20:00|314.62|312.22|314.4|312|315.52|313.12|314.4|312|0
1648628700000|2022-03-30 08:25:00|314.32|311.92|315.96|313.56|316.11|313.71|313.88|311.48|0
1648629000000|2022-03-30 08:30:00|316.03|313.63|315.81|313.41|316.18|313.78|315.51|313.11|0
1648629300000|2022-03-30 08:35:00|315.73|313.33|315.97|313.57|316.57|314.17|315.66|313.26|0
1648629600000|2022-03-30 08:40:00|315.67|313.27|314.78|312.38|315.97|313.57|314.18|311.78|0
1648629900000|2022-03-30 08:45:00|314.7|312.3|313.58|311.18|314.7|312.3|313.58|311.18|0
1648630200000|2022-03-30 08:50:00|313.43|311.03|314.17|311.77|314.77|312.37|313.28|310.88|0
1648630500000|2022-03-30 08:55:00|314.32|311.92|315.21|312.81|315.51|313.11|314.32|311.92|0
1648630800000|2022-03-30 09:00:00|315.36|312.96|316.71|314.31|316.71|314.31|315.21|312.81|0
1648631100000|2022-03-30 09:05:00|316.41|314.01|316.55|314.15|317.15|314.75|315.96|313.56|0
1648631400000|2022-03-30 09:10:00|316.62|314.22|316.62|314.22|316.7|314.3|315.96|313.56|0
1648631700000|2022-03-30 09:15:00|316.7|314.3|317.45|315.05|317.6|315.2|316.25|313.85|0
1648632000000|2022-03-30 09:20:00|317.52|315.12|318.34|315.94|318.56|316.16|317.45|315.05|0
1648632300000|2022-03-30 09:25:00|318.41|316.01|317.44|315.04|318.49|316.09|317.14|314.74|0
1648632600000|2022-03-30 09:30:00|317.29|314.89|317.59|315.19|318.19|315.79|317.29|314.89|0
1648632900000|2022-03-30 09:35:00|317.51|315.11|317.14|314.74|317.59|315.19|316.39|313.99|0
1648633200000|2022-03-30 09:40:00|317.29|314.89|318.03|315.63|318.18|315.78|317.14|314.74|0
1648633500000|2022-03-30 09:45:00|317.88|315.48|318.03|315.63|318.63|316.23|317.73|315.33|0
1648633800000|2022-03-30 09:50:00|317.88|315.48|317.43|315.03|318.63|316.23|317.28|314.88|0
1648634100000|2022-03-30 09:55:00|317.28|314.88|318.32|315.92|318.47|316.07|316.98|314.58|0
1648634400000|2022-03-30 10:00:00|318.4|316|316.97|314.57|318.4|316|314.21|311.81|0
1648634700000|2022-03-30 10:05:00|317.2|314.8|314.95|312.55|317.79|315.39|314.66|312.26|0
1648635000000|2022-03-30 10:10:00|314.88|312.48|315.03|312.63|315.63|313.23|314.43|312.03|0
1648635300000|2022-03-30 10:15:00|315.1|312.7|315.17|312.77|315.33|312.93|313.39|310.99|0
1648635600000|2022-03-30 10:20:00|315.02|312.62|315.77|313.37|315.84|313.44|314.73|312.33|0
1648635900000|2022-03-30 10:25:00|315.69|313.29|315.62|313.22|316.36|313.96|315.32|312.92|0
1648636200000|2022-03-30 10:30:00|315.54|313.14|315.83|313.43|316.06|313.66|315.39|312.99|0
1648636500000|2022-03-30 10:35:00|315.91|313.51|316.36|313.96|316.66|314.26|315.76|313.36|0
1648636800000|2022-03-30 10:40:00|316.06|313.66|316.58|314.18|317.1|314.7|315.91|313.51|0
1648637100000|2022-03-30 10:45:00|316.65|314.25|318.22|315.82|318.67|316.27|316.65|314.25|0
1648637400000|2022-03-30 10:50:00|318.15|315.75|318.67|316.27|319.05|316.65|318|315.6|0
1648637700000|2022-03-30 10:55:00|318.75|316.35|317.99|315.59|318.9|316.5|317.39|314.99|0
1648638000000|2022-03-30 11:00:00|318.14|315.74|319.41|317.01|320.24|317.84|317.99|315.59|0
1648638300000|2022-03-30 11:05:00|319.34|316.94|317.99|315.59|319.34|316.94|317.69|315.29|0
1648638600000|2022-03-30 11:10:00|317.91|315.51|318.36|315.96|318.74|316.34|317.69|315.29|0
1648638900000|2022-03-30 11:15:00|318.29|315.89|317.98|315.58|318.88|316.48|317.69|315.29|0
1648639200000|2022-03-30 11:20:00|317.83|315.43|319.03|316.63|319.63|317.23|317.68|315.28|0
1648639500000|2022-03-30 11:25:00|318.95|316.55|318.88|316.48|319.63|317.23|318.58|316.18|0
1648639800000|2022-03-30 11:30:00|318.95|316.55|320.23|317.83|320.23|317.83|318.58|316.18|0
1648640100000|2022-03-30 11:35:00|320.3|317.9|319.77|317.37|320.38|317.98|319.47|317.07|0
1648640400000|2022-03-30 11:40:00|319.7|317.3|319.02|316.62|319.77|317.37|318.79|316.39|0
1648640700000|2022-03-30 11:45:00|319.17|316.77|319.02|316.62|319.32|316.92|318.72|316.32|0
1648641000000|2022-03-30 11:50:00|319.17|316.77|319.62|317.22|319.92|317.52|319.17|316.77|0
1648641300000|2022-03-30 11:55:00|319.77|317.37|319.16|316.76|319.92|317.52|318.86|316.46|0
1648641600000|2022-03-30 12:00:00|319.01|316.61|318.71|316.31|319.01|316.61|317.51|315.11|0
1648641900000|2022-03-30 12:05:00|318.56|316.16|317.83|315.43|318.63|316.23|317.23|314.83|0
1648642200000|2022-03-30 12:10:00|317.98|315.58|313.87|311.47|318.42|316.02|313.72|311.32|0
1648642500000|2022-03-30 12:15:00|314.02|311.62|314.09|311.69|315.14|312.74|313.79|311.39|0
1648642800000|2022-03-30 12:20:00|313.79|311.39|312.46|310.06|314.39|311.99|312.23|309.83|0
1648643100000|2022-03-30 12:25:00|312.6|310.2|312.6|310.2|314.01|311.61|312.01|309.61|0
1648643400000|2022-03-30 12:30:00|312.97|310.57|314.68|312.28|315.28|312.88|312.9|310.5|0
1648643700000|2022-03-30 12:35:00|314.53|312.13|316.91|314.51|318.41|316.01|314.53|312.13|0
1648644000000|2022-03-30 12:40:00|317.06|314.66|316.46|314.06|317.66|315.26|316.46|314.06|0
1648644300000|2022-03-30 12:45:00|316.61|314.21|314.59|312.19|316.61|314.21|314.23|311.83|0
1648644600000|2022-03-30 12:50:00|314.67|312.27|315.63|313.23|315.86|313.46|314.37|311.97|0
1648644900000|2022-03-30 12:55:00|315.56|313.16|316.27|313.87|316.27|313.87|314.78|312.38|0
1648645200000|2022-03-30 13:00:00|316.35|313.95|314.7|312.3|316.35|313.95|314.48|312.08|0
1648645500000|2022-03-30 13:05:00|314.63|312.23|314.33|311.93|315.23|312.83|314.03|311.63|0
1648645800000|2022-03-30 13:10:00|314.48|312.08|316.27|313.87|316.27|313.87|313.65|311.25|0
1648646100000|2022-03-30 13:15:00|316.04|313.64|316.86|314.46|316.86|314.46|315.07|312.67|0
1648646400000|2022-03-30 13:20:00|316.71|314.31|317.61|315.21|318.66|316.26|316.71|314.31|0
1648646700000|2022-03-30 13:25:00|317.46|315.06|317.9|315.5|319.11|316.71|317.01|314.61|0
1648647000000|2022-03-30 13:30:00|319.11|316.71|319.74|317.34|321.56|319.16|318.5|316.1|0
1648647300000|2022-03-30 13:35:00|320.04|317.64|317.19|314.79|321.4|319|316.15|313.75|0
1648647600000|2022-03-30 13:40:00|317.04|314.64|317.64|315.24|319.29|316.89|316.29|313.89|0
1648647900000|2022-03-30 13:45:00|317.79|315.39|319.89|317.49|320.34|317.94|315.69|313.29|0
1648648200000|2022-03-30 13:50:00|320.19|317.79|319.73|317.33|321.09|318.69|318.68|316.28|0
1648648500000|2022-03-30 13:55:00|319.58|317.18|321.84|319.44|322.44|320.04|318.38|315.98|0
1648648800000|2022-03-30 14:00:00|322.29|319.89|320.77|318.37|323.65|321.25|320.32|317.92|0
1648649100000|2022-03-30 14:05:00|320.62|318.22|317.61|315.21|321.22|318.82|317.16|314.76|0
1648649400000|2022-03-30 14:10:00|317.83|315.43|320.69|318.29|321.07|318.67|317.76|315.36|0
1648649700000|2022-03-30 14:15:00|320.77|318.37|317.3|314.9|321.22|318.82|316.4|314|0
1648650000000|2022-03-30 14:20:00|317.22|314.82|318.81|316.41|318.81|316.41|316.07|313.67|0
1648650300000|2022-03-30 14:25:00|318.96|316.56|317.75|315.35|320.31|317.91|317.31|314.91|0
1648650600000|2022-03-30 14:30:00|317.68|315.28|317.6|315.2|318.28|315.88|315.81|313.41|0
1648650900000|2022-03-30 14:35:00|317|314.6|319.1|316.7|319.4|317|316.85|314.45|0
1648651200000|2022-03-30 14:40:00|319.25|316.85|318.35|315.95|319.4|317|317.75|315.35|0
1648651500000|2022-03-30 14:45:00|318.2|315.8|319.69|317.29|320.67|318.27|317.9|315.5|0
1648651800000|2022-03-30 14:50:00|319.84|317.44|318.04|315.64|321.2|318.8|317.89|315.49|0
1648652100000|2022-03-30 14:55:00|318.19|315.79|315.8|313.4|318.49|316.09|315.5|313.1|0
1648652400000|2022-03-30 15:00:00|315.65|313.25|315.79|313.39|316.99|314.59|315.05|312.65|0
1648652700000|2022-03-30 15:05:00|315.5|313.1|313.73|311.33|317.19|314.79|313.73|311.33|0
1648653000000|2022-03-30 15:10:00|313.58|311.18|313.58|311.18|314.03|311.63|310.48|308.08|0
1648653300000|2022-03-30 15:15:00|313.29|310.89|315.66|313.26|315.95|313.55|313.14|310.74|0
1648653600000|2022-03-30 15:20:00|315.51|313.11|314.76|312.36|316.1|313.7|314.17|311.77|0
1648653900000|2022-03-30 15:25:00|314.91|312.51|313.13|310.73|314.91|312.51|311.95|309.55|0
1648654200000|2022-03-30 15:30:00|313.57|311.17|315.06|312.66|315.2|312.8|312.54|310.14|0
1648654500000|2022-03-30 15:35:00|315.2|312.8|315.72|313.32|316.54|314.14|314.91|312.51|0
1648654800000|2022-03-30 15:40:00|315.94|313.54|315.57|313.17|316.24|313.84|314.61|312.21|0
1648655100000|2022-03-30 15:45:00|315.35|312.95|315.34|312.94|316.69|314.29|314.31|311.91|0
1648655400000|2022-03-30 15:50:00|315.49|313.09|314.75|312.35|315.64|313.24|314.15|311.75|0
1648655700000|2022-03-30 15:55:00|314.9|312.5|316.53|314.13|316.53|314.13|314.15|311.75|0
1648656000000|2022-03-30 16:00:00|316.08|313.68|317.72|315.32|319.06|316.66|316.08|313.68|0
1648656300000|2022-03-30 16:05:00|317.57|315.17|314.3|311.9|317.57|315.17|313.55|311.15|0
1648656600000|2022-03-30 16:10:00|314.44|312.04|314.66|312.26|315.03|312.63|313.11|310.71|0
1648656900000|2022-03-30 16:15:00|314.59|312.19|315.77|313.37|315.92|313.52|314.14|311.74|0
1648657200000|2022-03-30 16:20:00|316.07|313.67|315.03|312.63|316.37|313.97|314.44|312.04|0
1648657500000|2022-03-30 16:25:00|314.88|312.48|315.32|312.92|315.92|313.52|314.29|311.89|0
1648657800000|2022-03-30 16:30:00|315.47|313.07|316.06|313.66|316.07|313.67|314.58|312.18|0
1648658100000|2022-03-30 16:35:00|316.36|313.96|317.55|315.15|317.55|315.15|316.21|313.81|0
1648658400000|2022-03-30 16:40:00|317.85|315.45|318.74|316.34|319.04|316.64|316.95|314.55|0
1648658700000|2022-03-30 16:45:00|318.59|316.19|317.55|315.15|318.74|316.34|317.1|314.7|0
1648659000000|2022-03-30 16:50:00|317.4|315|317.54|315.14|317.69|315.29|316.8|314.4|0
1648659300000|2022-03-30 16:55:00|317.69|315.29|317.84|315.44|317.99|315.59|317.24|314.84|0
1648659600000|2022-03-30 17:00:00|317.99|315.59|316.35|313.95|317.99|315.59|316.05|313.65|0
1648659900000|2022-03-30 17:05:00|316.42|314.02|314.41|312.01|316.5|314.1|313.82|311.42|0
1648660200000|2022-03-30 17:10:00|314.48|312.08|315.97|313.57|315.97|313.57|313.67|311.27|0
1648660500000|2022-03-30 17:15:00|316.04|313.64|314.41|312.01|316.19|313.79|313.37|310.97|0
1648660800000|2022-03-30 17:20:00|314.26|311.86|313.07|310.67|314.26|311.86|312.18|309.78|0
1648661100000|2022-03-30 17:25:00|312.92|310.52|312.48|310.08|312.92|310.52|311.74|309.34|0
1648661400000|2022-03-30 17:30:00|312.18|309.78|312.03|309.63|313.51|311.11|311.74|309.34|0
1648661700000|2022-03-30 17:35:00|312.18|309.78|311.58|309.18|313.21|310.81|311.44|309.04|0
1648662000000|2022-03-30 17:40:00|311.44|309.04|311.29|308.89|312.03|309.63|310.55|308.15|0
1648662300000|2022-03-30 17:45:00|310.99|308.59|312.17|309.77|312.32|309.92|310.25|307.85|0
1648662600000|2022-03-30 17:50:00|312.32|309.92|312.39|309.99|312.91|310.51|311.58|309.18|0
1648662900000|2022-03-30 17:55:00|312.02|309.62|310.39|307.99|312.32|309.92|309.66|307.26|0
1648663200000|2022-03-30 18:00:00|310.1|307.7|310.76|308.36|313.5|311.1|309.95|307.55|0
1648663500000|2022-03-30 18:05:00|310.61|308.21|311.2|308.8|311.5|309.1|309.43|307.03|0
1648663800000|2022-03-30 18:10:00|311.35|308.95|310.75|308.35|311.5|309.1|310.16|307.76|0
1648664100000|2022-03-30 18:15:00|310.9|308.5|308.09|305.69|310.9|308.5|307.5|305.1|0
1648664400000|2022-03-30 18:20:00|308.24|305.84|308.09|305.69|308.39|305.99|307.21|304.81|0
1648664700000|2022-03-30 18:25:00|307.94|305.54|307.35|304.95|308.83|306.43|306.61|304.21|0
1648665000000|2022-03-30 18:30:00|307.06|304.66|308.3|305.9|309.12|306.72|306.76|304.36|0
1648665300000|2022-03-30 18:35:00|308.23|305.83|308.97|306.57|309.71|307.31|308.23|305.83|0
1648665600000|2022-03-30 18:40:00|308.82|306.42|305.87|303.47|308.97|306.57|305.28|302.88|0
1648665900000|2022-03-30 18:45:00|305.72|303.32|305.13|302.73|306.02|303.62|304.4|302|0
1648666200000|2022-03-30 18:50:00|304.99|302.59|304.55|302.15|305.87|303.47|303.96|301.56|0
1648666500000|2022-03-30 18:55:00|304.69|302.29|303.3|300.9|306.16|303.76|302.79|300.39|0
1648666800000|2022-03-30 19:00:00|303.08|300.68|302.35|299.95|303.81|301.41|302.2|299.8|0
1648667100000|2022-03-30 19:05:00|302.2|299.8|301.76|299.36|303.22|300.82|301.32|298.92|0
1648667400000|2022-03-30 19:10:00|301.47|299.07|303.44|301.04|303.73|301.33|297.12|294.72|0
1648667700000|2022-03-30 19:15:00|303.51|301.11|300.67|298.27|303.88|301.48|299.66|297.26|0
1648668000000|2022-03-30 19:20:00|300.53|298.13|297.2|294.8|300.53|298.13|296.48|294.08|0
1648668300000|2022-03-30 19:25:00|297.05|294.65|300.38|297.98|301.1|298.7|296.62|294.22|0
1648668600000|2022-03-30 19:30:00|300.52|298.12|302.12|299.72|303.29|300.89|299.36|296.96|0
1648668900000|2022-03-30 19:35:00|301.97|299.57|297.2|294.8|305.14|302.74|297.05|294.65|0
1648669200000|2022-03-30 19:40:00|297.34|294.94|297.48|295.08|299.38|296.98|295.16|292.76|0
1648669500000|2022-03-30 19:45:00|297.63|295.23|301.42|299.02|303.04|300.64|297.63|295.23|0
1648669800000|2022-03-30 19:50:00|300.98|298.58|297.04|294.64|300.98|298.58|296.32|293.92|0
1648670100000|2022-03-30 19:55:00|298.5|296.1|308.6|306.2|308.9|306.5|298.35|295.95|0
1648670400000|2022-03-30 20:00:00|309.34|306.94|311.4|309|311.4|309|308.89|306.49|0
1648670700000|2022-03-30 20:05:00|311.26|308.86|311.1|308.7|311.7|309.3|310.52|308.12|0
1648671000000|2022-03-30 20:10:00|310.96|308.56|310.33|307.93|311.4|309|308.81|306.41|0
1648671300000|2022-03-30 20:15:00|310.53|307.73|309.78|306.98|310.53|307.73|309.64|306.84|0
1648671600000|2022-03-30 20:20:00|310.08|307.28|310.37|307.57|310.52|307.72|310.08|307.28|0
1648671900000|2022-03-30 20:25:00|310.23|307.43|310.67|307.87|310.82|308.02|310.23|307.43|0
1648672200000|2022-03-30 20:30:00|310.82|308.02|310.81|308.01|311.11|308.31|310.81|308.01|0
1648672500000|2022-03-30 20:35:00|310.88|308.08|310.81|308.01|310.96|308.16|310.66|307.86|0
1648672800000|2022-03-30 20:40:00|310.88|308.08|311.85|309.05|311.85|309.05|310.88|308.08|0
1648673100000|2022-03-30 20:45:00|311.99|309.19|312.14|309.34|312.29|309.49|311.4|308.6|0
1648673400000|2022-03-30 20:50:00|312.21|309.41|311.69|308.89|312.21|309.41|311.55|308.75|0
1648673700000|2022-03-30 20:55:00|311.54|308.74|310.87|308.07|311.54|308.74|310.87|308.07|0
1648674000000|2022-03-30 21:00:00|311|308.2|310.86|308.06|311.14|308.34|310.75|307.95|0
1648674300000|2022-03-30 21:05:00|310.84|308.04|310.85|308.05|310.9|308.1|310.81|308.01|0
1648674600000|2022-03-30 21:10:00|310.81|308.01|310.75|307.95|310.88|308.08|310.75|307.95|0
1648674900000|2022-03-30 21:15:00|310.72|307.92|310.81|308.01|310.81|308.01|310.68|307.88|0
1648675200000|2022-03-30 21:20:00|310.74|307.94|310.87|308.07|311.1|308.3|310.74|307.94|0
1648675500000|2022-03-30 21:25:00|310.76|307.96|310.65|307.85|310.76|307.96|310.58|307.78|0
1648675800000|2022-03-30 21:30:00|310.67|307.87|310.56|307.76|310.67|307.87|310.54|307.74|0
1648676100000|2022-03-30 21:35:00|310.6|307.8|310.51|307.71|310.67|307.87|310.51|307.71|0
1648676400000|2022-03-30 21:40:00|310.63|307.83|310.69|307.89|310.71|307.91|310.6|307.8|0
1648676700000|2022-03-30 21:45:00|310.71|307.91|310.77|307.97|310.77|307.97|310.69|307.89|0
1648677000000|2022-03-30 21:50:00|310.86|308.06|310.59|307.79|310.88|308.08|310.46|307.66|0
1648677300000|2022-03-30 21:55:00|310.49|307.69|310.63|307.83|310.83|308.03|310.49|307.69|0
1648677600000|2022-03-30 22:00:00|310.72|307.92|310.17|307.37|310.92|308.12|309.88|307.08|0
1648677900000|2022-03-30 22:05:00|310.1|307.3|310.47|307.67|310.84|308.04|310.03|307.23|0
1648678200000|2022-03-30 22:10:00|310.62|307.82|310.61|307.81|310.62|307.82|310.02|307.22|0
1648678500000|2022-03-30 22:15:00|310.47|307.67|310.32|307.52|310.47|307.67|310.02|307.22|0
1648678800000|2022-03-30 22:20:00|310.31|307.51|311.05|308.25|311.05|308.25|310.31|307.51|0
1648679100000|2022-03-30 22:25:00|310.76|307.96|311.05|308.25|311.05|308.25|310.76|307.96|0
1648679400000|2022-03-30 22:30:00|310.97|308.17|310.46|307.66|310.97|308.17|310.31|307.51|0
1648679700000|2022-03-30 22:35:00|310.6|307.8|309.86|307.06|310.6|307.8|309.86|307.06|0
1648680000000|2022-03-30 22:40:00|310.01|307.21|310.6|307.8|311.04|308.24|310.01|307.21|0
1648680300000|2022-03-30 22:45:00|310.75|307.95|310.45|307.65|310.75|307.95|310.15|307.35|0
1648680600000|2022-03-30 22:50:00|310.3|307.5|310.3|307.5|310.45|307.65|310.15|307.35|0
1648680900000|2022-03-30 22:55:00|310.15|307.35|310.29|307.49|310.44|307.64|310.15|307.35|0
1648681200000|2022-03-30 23:00:00|310.44|307.64|310.29|307.49|310.74|307.94|310.29|307.49|0
1648681500000|2022-03-30 23:05:00|310.14|307.34|310.59|307.79|310.88|308.08|310.14|307.34|0
1648681800000|2022-03-30 23:10:00|310.44|307.64|310.29|307.49|310.73|307.93|310.14|307.34|0
1648682100000|2022-03-30 23:15:00|310.44|307.64|310.14|307.34|310.88|308.08|310.14|307.34|0
1648682400000|2022-03-30 23:20:00|310.28|307.48|310.13|307.33|310.43|307.63|310.13|307.33|0
1648682700000|2022-03-30 23:25:00|310.28|307.48|309.98|307.18|310.28|307.48|309.98|307.18|0
1648683000000|2022-03-30 23:30:00|309.84|307.04|309.24|306.44|309.84|307.04|309.24|306.44|0
1648683300000|2022-03-30 23:35:00|309.16|306.36|309.09|306.29|309.24|306.44|308.94|306.14|0
1648683600000|2022-03-30 23:40:00|309.24|306.44|309.24|306.44|309.39|306.59|308.94|306.14|0
1648683900000|2022-03-30 23:45:00|309.09|306.29|308.94|306.14|309.09|306.29|308.64|305.84|0
1648684200000|2022-03-30 23:50:00|309.09|306.29|309.23|306.43|309.38|306.58|308.79|305.99|0
1648684500000|2022-03-30 23:55:00|309.15|306.35|309.08|306.28|309.23|306.43|308.93|306.13|0
1648684800000|2022-03-31 00:00:00|309.23|306.43|308.78|305.98|309.38|306.58|308.78|305.98|0
1648685100000|2022-03-31 00:05:00|308.93|306.13|309.22|306.42|309.22|306.42|308.78|305.98|0
1648685400000|2022-03-31 00:10:00|309.08|306.28|312.18|309.38|313.37|310.57|308.78|305.98|0
1648685700000|2022-03-31 00:15:00|312.33|309.53|311.88|309.08|312.63|309.83|310.7|307.9|0
1648686000000|2022-03-31 00:20:00|311.96|309.16|311.73|308.93|313.07|310.27|311.58|308.78|0
1648686300000|2022-03-31 00:25:00|311.58|308.78|312.47|309.67|312.62|309.82|311.44|308.64|0
1648686600000|2022-03-31 00:30:00|312.32|309.52|314.11|311.31|315|312.2|312.32|309.52|0
1648686900000|2022-03-31 00:35:00|314.26|311.46|315.45|312.65|315.45|312.65|313.66|310.86|0
1648687200000|2022-03-31 00:40:00|315.6|312.8|317.24|314.44|318.14|315.34|315.3|312.5|0
1648687500000|2022-03-31 00:45:00|317.39|314.59|316.79|313.99|317.39|314.59|316.19|313.39|0
1648687800000|2022-03-31 00:50:00|316.64|313.84|317.23|314.43|317.53|314.73|316.56|313.76|0
1648688100000|2022-03-31 00:55:00|317.16|314.36|316.17|313.37|317.53|314.73|315.72|312.92|0
1648688400000|2022-03-31 01:00:00|316.09|313.29|315.86|313.06|316.61|313.81|315.86|313.06|0
1648688700000|2022-03-31 01:05:00|316.01|313.21|315.11|312.31|316.01|313.21|314.81|312.01|0
1648689000000|2022-03-31 01:10:00|315.18|312.38|314.96|312.16|315.26|312.46|314.36|311.56|0
1648689300000|2022-03-31 01:15:00|315.11|312.31|314.96|312.16|315.26|312.46|314.66|311.86|0
1648689600000|2022-03-31 01:20:00|314.81|312.01|314.51|311.71|315.11|312.31|314.51|311.71|0
1648689900000|2022-03-31 01:25:00|314.66|311.86|315.25|312.45|315.4|312.6|314.5|311.7|0
1648690200000|2022-03-31 01:30:00|315.1|312.3|315.85|313.05|316|313.2|314.65|311.85|0
1648690500000|2022-03-31 01:35:00|316|313.2|314.65|311.85|316|313.2|314.5|311.7|0
1648690800000|2022-03-31 01:40:00|314.5|311.7|314.5|311.7|314.95|312.15|314.2|311.4|0
1648691100000|2022-03-31 01:45:00|314.65|311.85|314.57|311.77|315.09|312.29|314.2|311.4|0
1648691400000|2022-03-31 01:50:00|314.64|311.84|314.64|311.84|315.24|312.44|314.49|311.69|0
1648691700000|2022-03-31 01:55:00|314.49|311.69|314.64|311.84|314.64|311.84|314.34|311.54|0
1648692000000|2022-03-31 02:00:00|314.49|311.69|313.59|310.79|314.64|311.84|313.44|310.64|0
1648692300000|2022-03-31 02:05:00|313.81|311.01|314.04|311.24|314.33|311.53|313.44|310.64|0
1648692600000|2022-03-31 02:10:00|314.18|311.38|314.48|311.68|314.48|311.68|313.89|311.09|0
1648692900000|2022-03-31 02:15:00|314.63|311.83|314.48|311.68|314.63|311.83|314.33|311.53|0
1648693200000|2022-03-31 02:20:00|314.63|311.83|314.33|311.53|314.77|311.97|314.33|311.53|0
1648693500000|2022-03-31 02:25:00|314.48|311.68|314.32|311.52|314.62|311.82|314.03|311.23|0
1648693800000|2022-03-31 02:30:00|314.47|311.67|314.77|311.97|314.77|311.97|314.17|311.37|0
1648694100000|2022-03-31 02:35:00|314.92|312.12|315.52|312.72|315.82|313.02|314.92|312.12|0
1648694400000|2022-03-31 02:40:00|315.59|312.79|314.91|312.11|315.66|312.86|314.62|311.82|0
1648694700000|2022-03-31 02:45:00|314.61|311.81|314.76|311.96|314.91|312.11|314.46|311.66|0
1648695000000|2022-03-31 02:50:00|314.83|312.03|314.46|311.66|314.83|312.03|314.38|311.58|0
1648695300000|2022-03-31 02:55:00|314.61|311.81|314.46|311.66|314.91|312.11|314.31|311.51|0
1648695600000|2022-03-31 03:00:00|314.76|311.96|314.6|311.8|314.76|311.96|314.31|311.51|0
1648695900000|2022-03-31 03:05:00|314.53|311.73|314|311.2|314.75|311.95|314|311.2|0
1648696200000|2022-03-31 03:10:00|313.71|310.91|313.55|310.75|313.85|311.05|312.96|310.16|0
1648696500000|2022-03-31 03:15:00|313.7|310.9|313.7|310.9|314|311.2|313.55|310.75|0
1648696800000|2022-03-31 03:20:00|313.55|310.75|313.85|311.05|314|311.2|313.4|310.6|0
1648697100000|2022-03-31 03:25:00|314|311.2|314.14|311.34|314.14|311.34|313.85|311.05|0
1648697400000|2022-03-31 03:30:00|313.99|311.19|312.95|310.15|313.99|311.19|312.95|310.15|0
1648697700000|2022-03-31 03:35:00|312.8|310|312.5|309.7|312.95|310.15|311.75|308.95|0
1648698000000|2022-03-31 03:40:00|312.35|309.55|312.27|309.47|312.35|309.55|311.9|309.1|0
1648698300000|2022-03-31 03:45:00|312.35|309.55|312.19|309.39|312.49|309.69|312.19|309.39|0
1648698600000|2022-03-31 03:50:00|312.34|309.54|312.19|309.39|312.34|309.54|312.12|309.32|0
1648698900000|2022-03-31 03:55:00|312.34|309.54|311.89|309.09|312.49|309.69|311.74|308.94|0
1648699200000|2022-03-31 04:00:00|312.04|309.24|314.77|311.97|315.07|312.27|311.89|309.09|0
1648699500000|2022-03-31 04:05:00|314.84|312.04|314.62|311.82|315.07|312.27|314.62|311.82|0
1648699800000|2022-03-31 04:10:00|314.69|311.89|314.47|311.67|314.77|311.97|314.47|311.67|0
1648700100000|2022-03-31 04:15:00|314.39|311.59|314.91|312.11|314.91|312.11|314.32|311.52|0
1648700400000|2022-03-31 04:20:00|314.76|311.96|314.61|311.81|315.21|312.41|314.46|311.66|0
1648700700000|2022-03-31 04:25:00|314.46|311.66|313.86|311.06|314.53|311.73|313.86|311.06|0
1648701000000|2022-03-31 04:30:00|313.79|310.99|314.46|311.66|314.9|312.1|313.79|310.99|0
1648701300000|2022-03-31 04:35:00|314.31|311.51|314.6|311.8|314.75|311.95|314.31|311.51|0
1648701600000|2022-03-31 04:40:00|314.53|311.73|314.75|311.95|314.9|312.1|314.52|311.72|0
1648701900000|2022-03-31 04:45:00|314.6|311.8|314.75|311.95|315.19|312.39|314.6|311.8|0
1648702200000|2022-03-31 04:50:00|314.9|312.1|314.6|311.8|314.9|312.1|314.6|311.8|0
1648702500000|2022-03-31 04:55:00|314.59|311.79|314.74|311.94|314.89|312.09|314.52|311.72|0
1648702800000|2022-03-31 05:00:00|314.89|312.09|314.14|311.34|315.04|312.24|313.85|311.05|0
1648703100000|2022-03-31 05:05:00|313.99|311.19|313.1|310.3|314.44|311.64|312.8|310|0
1648703400000|2022-03-31 05:10:00|313.17|310.37|313.69|310.89|314.59|311.79|313.17|310.37|0
1648703700000|2022-03-31 05:15:00|313.84|311.04|313.24|310.44|313.99|311.19|312.95|310.15|0
1648704000000|2022-03-31 05:20:00|313.39|310.59|313.54|310.74|313.84|311.04|313.24|310.44|0
1648704300000|2022-03-31 05:25:00|313.39|310.59|312.94|310.14|313.46|310.66|312.65|309.85|0
1648704600000|2022-03-31 05:30:00|313.09|310.29|312.5|309.7|313.39|310.59|312.35|309.55|0
1648704900000|2022-03-31 05:35:00|312.49|309.69|311.9|309.1|313.24|310.44|311.9|309.1|0
1648705200000|2022-03-31 05:40:00|312.05|309.25|312.19|309.39|312.49|309.69|311.6|308.8|0
1648705500000|2022-03-31 05:45:00|312.05|309.25|312.04|309.24|312.64|309.84|311.89|309.09|0
1648705800000|2022-03-31 05:50:00|312.19|309.39|313.23|310.43|313.97|311.17|312.04|309.24|0
1648706100000|2022-03-31 05:55:00|313.37|310.57|313.82|311.02|314.04|311.24|313.22|310.42|0
1648706400000|2022-03-31 06:00:00|313.52|310.72|312.18|309.38|314.86|312.06|312.03|309.23|0
1648706700000|2022-03-31 06:05:00|312.33|309.53|313.22|310.42|313.37|310.57|312.03|309.23|0
1648707000000|2022-03-31 06:10:00|313.37|310.57|313.64|310.84|314.56|311.76|312.18|309.38|0
1648707300000|2022-03-31 06:15:00|313.49|310.69|312.54|309.74|313.49|310.69|311.65|308.85|0
1648707600000|2022-03-31 06:20:00|312.39|309.59|313.57|310.77|313.57|310.77|312.24|309.44|0
1648707900000|2022-03-31 06:25:00|313.49|310.69|313.34|310.54|313.57|310.77|312.6|309.8|0
1648708200000|2022-03-31 06:30:00|313.27|310.47|312.08|309.28|313.57|310.77|312.08|309.28|0
1648708500000|2022-03-31 06:35:00|312.38|309.58|311.93|309.13|312.6|309.8|311.34|308.54|0
1648708800000|2022-03-31 06:40:00|311.78|308.98|312.67|309.87|313.04|310.24|311.78|308.98|0
1648709100000|2022-03-31 06:45:00|312.82|310.02|312.96|310.16|313.41|310.61|312.44|309.64|0
1648709400000|2022-03-31 06:50:00|312.82|310.02|313.85|311.05|314.15|311.35|312.59|309.79|0
1648709700000|2022-03-31 06:55:00|313.56|310.76|314.22|311.42|314.3|311.5|313.18|310.38|0
1648710000000|2022-03-31 07:00:00|314.44|311.64|315.48|312.68|316.38|313.58|314.44|311.64|0
1648710300000|2022-03-31 07:05:00|315.28|312.88|313.65|311.25|315.43|313.03|313.5|311.1|0
1648710600000|2022-03-31 07:10:00|313.72|311.32|315.87|313.47|317.37|314.97|313.64|311.24|0
1648710900000|2022-03-31 07:15:00|315.95|313.55|316.64|314.24|318.92|316.52|315.95|313.55|0
1648711200000|2022-03-31 07:20:00|316.49|314.09|316.56|314.16|317.24|314.84|315.89|313.49|0
1648711500000|2022-03-31 07:25:00|316.49|314.09|315.59|313.19|317.23|314.83|315.44|313.04|0
1648711800000|2022-03-31 07:30:00|315.44|313.04|316.33|313.93|317.38|314.98|314.84|312.44|0
1648712100000|2022-03-31 07:35:00|316.18|313.78|316.93|314.53|317.38|314.98|316.18|313.78|0
1648712400000|2022-03-31 07:40:00|317|314.6|315.5|313.1|317.08|314.68|315.13|312.73|0
1648712700000|2022-03-31 07:45:00|315.43|313.03|315.13|312.73|315.58|313.18|314.54|312.14|0
1648713000000|2022-03-31 07:50:00|314.98|312.58|314.23|311.83|315.13|312.73|314.23|311.83|0
1648713300000|2022-03-31 07:55:00|314.38|311.98|314.52|312.12|314.97|312.57|313.3|310.9|0
1648713600000|2022-03-31 08:00:00|314.37|311.97|313.62|311.22|314.37|311.97|312.88|310.48|0
1648713900000|2022-03-31 08:05:00|313.7|311.3|312.43|310.03|314.22|311.82|311.84|309.44|0
1648714200000|2022-03-31 08:10:00|312.51|310.11|311.99|309.59|312.58|310.18|311.69|309.29|0
1648714500000|2022-03-31 08:15:00|311.84|309.44|312.28|309.88|312.58|310.18|310.8|308.4|0
1648714800000|2022-03-31 08:20:00|312.13|309.73|311.97|309.57|312.87|310.47|311.35|308.95|0
1648715100000|2022-03-31 08:25:00|311.83|309.43|312.64|310.24|312.72|310.32|311.68|309.28|0
1648715400000|2022-03-31 08:30:00|312.71|310.31|312.27|309.87|312.71|310.31|311.53|309.13|0
1648715700000|2022-03-31 08:35:00|312.19|309.79|311.23|308.83|312.56|310.16|311.08|308.68|0
1648716000000|2022-03-31 08:40:00|311.08|308.68|311.52|309.12|311.67|309.27|311.08|308.68|0
1648716300000|2022-03-31 08:45:00|311.37|308.97|311.37|308.97|311.52|309.12|311.07|308.67|0
1648716600000|2022-03-31 08:50:00|311.52|309.12|312.55|310.15|312.7|310.3|311.22|308.82|0
1648716900000|2022-03-31 08:55:00|312.7|310.3|312.99|310.59|313.89|311.49|312.55|310.15|0
1648717200000|2022-03-31 09:00:00|312.7|310.3|311.58|309.18|313.36|310.96|311.51|309.11|0
1648717500000|2022-03-31 09:05:00|311.66|309.26|311.36|308.96|311.95|309.55|311.06|308.66|0
1648717800000|2022-03-31 09:10:00|311.51|309.11|311.65|309.25|311.72|309.32|311.21|308.81|0
1648718100000|2022-03-31 09:15:00|311.51|309.11|313.13|310.73|313.13|310.73|311.5|309.1|0
1648718400000|2022-03-31 09:20:00|312.98|310.58|312.9|310.5|313.13|310.73|312.54|310.14|0
1648718700000|2022-03-31 09:25:00|312.98|310.58|312.53|310.13|312.98|310.58|311.94|309.54|0
1648719000000|2022-03-31 09:30:00|312.46|310.06|312.53|310.13|312.68|310.28|311.94|309.54|0
1648719300000|2022-03-31 09:35:00|312.38|309.98|312.08|309.68|312.6|310.2|311.79|309.39|0
1648719600000|2022-03-31 09:40:00|311.94|309.54|313.12|310.72|313.42|311.02|311.94|309.54|0
1648719900000|2022-03-31 09:45:00|313.19|310.79|312.38|309.98|313.27|310.87|312.23|309.83|0
1648720200000|2022-03-31 09:50:00|312.67|310.27|312.08|309.68|312.67|310.27|311.78|309.38|0
1648720500000|2022-03-31 09:55:00|312.37|309.97|311.78|309.38|312.82|310.42|311.78|309.38|0
1648720800000|2022-03-31 10:00:00|311.93|309.53|311.78|309.38|312.52|310.12|311.19|308.79|0
1648721100000|2022-03-31 10:05:00|311.63|309.23|311.92|309.52|312.37|309.97|311.48|309.08|0
1648721400000|2022-03-31 10:10:00|311.99|309.59|311.25|308.85|312.07|309.67|311.18|308.78|0
1648721700000|2022-03-31 10:15:00|311.47|309.07|310.58|308.18|312.36|309.96|310.58|308.18|0
1648722000000|2022-03-31 10:20:00|310.44|308.04|311.62|309.22|311.77|309.37|309.85|307.45|0
1648722300000|2022-03-31 10:25:00|311.76|309.36|312.06|309.66|312.36|309.96|311.32|308.92|0
1648722600000|2022-03-31 10:30:00|312.21|309.81|311.39|308.99|312.28|309.88|311.32|308.92|0
1648722900000|2022-03-31 10:35:00|311.46|309.06|310.94|308.54|313.09|310.69|310.43|308.03|0
1648723200000|2022-03-31 10:40:00|310.87|308.47|311.61|309.21|312.2|309.8|310.5|308.1|0
1648723500000|2022-03-31 10:45:00|311.75|309.35|311.16|308.76|312.2|309.8|311.01|308.61|0
1648723800000|2022-03-31 10:50:00|311.01|308.61|311.45|309.05|311.53|309.13|311.01|308.61|0
1648724100000|2022-03-31 10:55:00|311.31|308.91|309.68|307.28|311.31|308.91|309.53|307.13|0
1648724400000|2022-03-31 11:00:00|309.83|307.43|310.12|307.72|310.56|308.16|309.68|307.28|0
1648724700000|2022-03-31 11:05:00|310.27|307.87|309.67|307.27|310.27|307.87|308.79|306.39|0
1648725000000|2022-03-31 11:10:00|309.52|307.12|307.9|305.5|309.52|307.12|307.75|305.35|0
1648725300000|2022-03-31 11:15:00|308.05|305.65|308.04|305.64|310|307.6|307.42|305.02|0
1648725600000|2022-03-31 11:20:00|307.9|305.5|307.31|304.91|308.34|305.94|307.16|304.76|0
1648725900000|2022-03-31 11:25:00|307.16|304.76|305.98|303.58|307.45|305.05|305.84|303.44|0
1648726200000|2022-03-31 11:30:00|306.28|303.88|306.71|304.31|307.3|304.9|305.84|303.44|0
1648726500000|2022-03-31 11:35:00|306.42|304.02|307.74|305.34|308.1|305.7|306.42|304.02|0
1648726800000|2022-03-31 11:40:00|307.89|305.49|308.91|306.51|309.06|306.66|307.22|304.82|0
1648727100000|2022-03-31 11:45:00|309.13|306.73|309.87|307.47|309.94|307.54|308.91|306.51|0
1648727400000|2022-03-31 11:50:00|309.8|307.4|308.91|306.51|309.8|307.4|308.91|306.51|0
1648727700000|2022-03-31 11:55:00|309.06|306.66|310.08|307.68|310.53|308.13|308.91|306.51|0
1648728000000|2022-03-31 12:00:00|310.23|307.83|309.93|307.53|310.53|308.13|309.49|307.09|0
1648728300000|2022-03-31 12:05:00|310.08|307.68|310.82|308.42|311.41|309.01|309.86|307.46|0
1648728600000|2022-03-31 12:10:00|310.97|308.57|310.67|308.27|310.97|308.57|310.52|308.12|0
1648728900000|2022-03-31 12:15:00|310.82|308.42|309.93|307.53|310.82|308.42|309.78|307.38|0
1648729200000|2022-03-31 12:20:00|310.07|307.67|310.22|307.82|310.37|307.97|309.34|306.94|0
1648729500000|2022-03-31 12:25:00|310.37|307.97|310.51|308.11|310.81|308.41|310.07|307.67|0
1648729800000|2022-03-31 12:30:00|310.07|307.67|309.77|307.37|312.88|310.48|309.48|307.08|0
1648730100000|2022-03-31 12:35:00|310.07|307.67|308.96|306.56|310.36|307.96|308|305.6|0
1648730400000|2022-03-31 12:40:00|309.03|306.63|308.74|306.34|309.03|306.63|308.3|305.9|0
1648730700000|2022-03-31 12:45:00|308.88|306.48|308.44|306.04|308.88|306.48|307.7|305.3|0
1648731000000|2022-03-31 12:50:00|308.29|305.89|308.14|305.74|308.88|306.48|308|305.6|0
1648731300000|2022-03-31 12:55:00|307.92|305.52|309.46|307.06|310.05|307.65|307.92|305.52|0
1648731600000|2022-03-31 13:00:00|309.61|307.21|310.35|307.95|310.49|308.09|308.87|306.47|0
1648731900000|2022-03-31 13:05:00|310.2|307.8|309.16|306.76|311.23|308.83|309.02|306.62|0
1648732200000|2022-03-31 13:10:00|309.31|306.91|307.98|305.58|309.38|306.98|306.08|303.68|0
1648732500000|2022-03-31 13:15:00|308.28|305.88|307.1|304.7|308.57|306.17|305.78|303.38|0
1648732800000|2022-03-31 13:20:00|306.81|304.41|307.98|305.58|307.98|305.58|306.07|303.67|0
1648733100000|2022-03-31 13:25:00|308.13|305.73|304.9|302.5|308.27|305.87|304.9|302.5|0
1648733400000|2022-03-31 13:30:00|305.78|303.38|304.31|301.91|306.21|303.81|304.02|301.62|0
1648733700000|2022-03-31 13:35:00|303.87|301.47|304.02|301.62|304.02|301.62|300.52|298.12|0
1648734000000|2022-03-31 13:40:00|303.14|300.74|302.33|299.93|304.45|302.05|301.54|299.14|0
1648734300000|2022-03-31 13:45:00|302.41|300.01|303.52|301.12|304.25|301.85|298.68|296.28|0
1648734600000|2022-03-31 13:50:00|303.16|300.76|302.94|300.54|305.86|303.46|301.34|298.94|0
1648734900000|2022-03-31 13:55:00|301.77|299.37|304.54|302.14|305.42|303.02|301.63|299.23|0
1648735200000|2022-03-31 14:00:00|304.61|302.21|298|295.6|304.61|302.21|297.14|294.74|0
1648735500000|2022-03-31 14:05:00|298.29|295.89|298.87|296.47|300.75|298.35|298.15|295.75|0
1648735800000|2022-03-31 14:10:00|299.16|296.76|300.6|298.2|300.89|298.49|297.57|295.17|0
1648736100000|2022-03-31 14:15:00|300.75|298.35|300.6|298.2|302.05|299.65|299.01|296.61|0
1648736400000|2022-03-31 14:20:00|300.38|297.98|298.43|296.03|301.76|299.36|297.99|295.59|0
1648736700000|2022-03-31 14:25:00|298.28|295.88|300.3|297.9|300.95|298.55|296.98|294.58|0
1648737000000|2022-03-31 14:30:00|300.45|298.05|303.94|301.54|304.38|301.98|299.58|297.18|0
1648737300000|2022-03-31 14:35:00|304.23|301.83|302.19|299.79|305.59|303.19|301.89|299.49|0
1648737600000|2022-03-31 14:40:00|302.11|299.71|303.2|300.8|303.64|301.24|300.88|298.48|0
1648737900000|2022-03-31 14:45:00|302.91|300.51|306.71|304.31|307.6|305.2|302.62|300.22|0
1648738200000|2022-03-31 14:50:00|306.57|304.17|304.51|302.11|307.01|304.61|304.22|301.82|0
1648738500000|2022-03-31 14:55:00|304.81|302.41|306.67|304.27|308.62|306.22|304.81|302.41|0
1648738800000|2022-03-31 15:00:00|306.37|303.97|304.9|302.5|307.11|304.71|303.14|300.74|0
1648739100000|2022-03-31 15:05:00|304.75|302.35|304.9|302.5|305.78|303.38|302.85|300.45|0
1648739400000|2022-03-31 15:10:00|304.46|302.06|304.02|301.62|305.34|302.94|302.85|300.45|0
1648739700000|2022-03-31 15:15:00|304.46|302.06|303.14|300.74|304.6|302.2|302.26|299.86|0
1648740000000|2022-03-31 15:20:00|302.99|300.59|302.84|300.44|304.74|302.34|302.26|299.86|0
1648740300000|2022-03-31 15:25:00|302.99|300.59|301.82|299.42|302.99|300.59|301.09|298.69|0
1648740600000|2022-03-31 15:30:00|301.38|298.98|300.28|297.88|302.11|299.71|299.77|297.37|0
1648740900000|2022-03-31 15:35:00|300.36|297.96|301.08|298.68|302.25|299.85|299.48|297.08|0
1648741200000|2022-03-31 15:40:00|301.37|298.97|302.83|300.43|304.59|302.19|301.23|298.83|0
1648741500000|2022-03-31 15:45:00|302.68|300.28|301.95|299.55|302.68|300.28|301.37|298.97|0
1648741800000|2022-03-31 15:50:00|301.81|299.41|301.22|298.82|302.46|300.06|300.49|298.09|0
1648742100000|2022-03-31 15:55:00|301.37|298.97|303.11|300.71|303.11|300.71|301.07|298.67|0
1648742400000|2022-03-31 16:00:00|302.97|300.57|300.78|298.38|304.14|301.74|300.63|298.23|0
1648742700000|2022-03-31 16:05:00|300.63|298.23|301.07|298.67|301.65|299.25|300.2|297.8|0
1648743000000|2022-03-31 16:10:00|300.92|298.52|299.17|296.77|301.07|298.67|299.17|296.77|0
1648743300000|2022-03-31 16:15:00|299.03|296.63|299.61|297.21|300.63|298.23|298.74|296.34|0
1648743600000|2022-03-31 16:20:00|299.32|296.92|297.28|294.88|299.32|296.92|297.28|294.88|0
1648743900000|2022-03-31 16:25:00|297.14|294.74|297.43|295.03|297.57|295.17|296.13|293.73|0
1648744200000|2022-03-31 16:30:00|297.64|295.24|295.98|293.58|298.58|296.18|295.83|293.43|0
1648744500000|2022-03-31 16:35:00|296.12|293.72|297.57|295.17|298.15|295.75|295.69|293.29|0
1648744800000|2022-03-31 16:40:00|297.42|295.02|298.72|296.32|299.01|296.61|297.28|294.88|0
1648745100000|2022-03-31 16:45:00|299.01|296.61|298.43|296.03|299.45|297.05|297.42|295.02|0
1648745400000|2022-03-31 16:50:00|298.57|296.17|296.69|294.29|298.57|296.17|296.26|293.86|0
1648745700000|2022-03-31 16:55:00|296.54|294.14|295.68|293.28|297.27|294.87|295.39|292.99|0
1648746000000|2022-03-31 17:00:00|295.82|293.42|296.32|293.92|297.26|294.86|295.24|292.84|0
1648746300000|2022-03-31 17:05:00|296.25|293.85|295.24|292.84|297.12|294.72|295.09|292.69|0
1648746600000|2022-03-31 17:10:00|295.31|292.91|294.51|292.11|295.96|293.56|294.08|291.68|0
1648746900000|2022-03-31 17:15:00|294.37|291.97|296.39|293.99|296.53|294.13|293.51|291.11|0
1648747200000|2022-03-31 17:20:00|295.95|293.55|294.94|292.54|295.95|293.55|294.37|291.97|0
1648747500000|2022-03-31 17:25:00|294.65|292.25|297.39|294.99|297.68|295.28|294.37|291.97|0
1648747800000|2022-03-31 17:30:00|297.25|294.85|297.25|294.85|298.41|296.01|296.52|294.12|0
1648748100000|2022-03-31 17:35:00|296.96|294.56|296.09|293.69|296.96|294.56|295.51|293.11|0
1648748400000|2022-03-31 17:40:00|296.23|293.83|297.24|294.84|297.82|295.42|295.94|293.54|0
1648748700000|2022-03-31 17:45:00|297.39|294.99|297.96|295.56|298.11|295.71|296.81|294.41|0
1648749000000|2022-03-31 17:50:00|298.25|295.85|298.98|296.58|300.43|298.03|298.25|295.85|0
1648749300000|2022-03-31 17:55:00|298.83|296.43|297.23|294.83|299.41|297.01|297.23|294.83|0
1648749600000|2022-03-31 18:00:00|297.52|295.12|294.2|291.8|297.52|295.12|294.06|291.66|0
1648749900000|2022-03-31 18:05:00|294.35|291.95|293.62|291.22|294.92|292.52|292.91|290.51|0
1648750200000|2022-03-31 18:10:00|293.34|290.94|292.76|290.36|294.2|291.8|292.47|290.07|0
1648750500000|2022-03-31 18:15:00|292.62|290.22|292.18|289.78|293.04|290.64|291.47|289.07|0
1648750800000|2022-03-31 18:20:00|292.04|289.64|295.7|293.3|295.98|293.58|290.24|287.84|0
1648751100000|2022-03-31 18:25:00|295.55|293.15|295.98|293.58|296.41|294.01|293.69|291.29|0
1648751400000|2022-03-31 18:30:00|296.27|293.87|294.54|292.14|296.27|293.87|294.11|291.71|0
1648751700000|2022-03-31 18:35:00|294.4|292|295.9|293.5|296.84|294.44|293.68|291.28|0
1648752000000|2022-03-31 18:40:00|295.54|293.14|294.25|291.85|296.26|293.86|293.25|290.85|0
1648752300000|2022-03-31 18:45:00|294.39|291.99|294.39|291.99|295.54|293.14|293.25|290.85|0
1648752600000|2022-03-31 18:50:00|294.11|291.71|294.68|292.28|295.54|293.14|293.96|291.56|0
1648752900000|2022-03-31 18:55:00|294.25|291.85|297.26|294.86|297.26|294.86|294.25|291.85|0
1648753200000|2022-03-31 19:00:00|297.55|295.15|299.57|297.17|301.89|299.49|297.55|295.15|0
1648753500000|2022-03-31 19:05:00|299.42|297.02|300.14|297.74|301.02|298.62|298.56|296.16|0
1648753800000|2022-03-31 19:10:00|300|297.6|297.4|295|300.07|297.67|296.96|294.56|0
1648754100000|2022-03-31 19:15:00|297.25|294.85|295.38|292.98|297.54|295.14|294.95|292.55|0
1648754400000|2022-03-31 19:20:00|295.24|292.84|291.8|289.4|295.24|292.84|291.51|289.11|0
1648754700000|2022-03-31 19:25:00|291.94|289.54|291.51|289.11|292.66|290.26|290.09|287.69|0
1648755000000|2022-03-31 19:30:00|291.37|288.97|287.53|285.13|292.23|289.83|286.54|284.14|0
1648755300000|2022-03-31 19:35:00|287.39|284.99|289.09|286.69|290.65|288.25|286.54|284.14|0
1648755600000|2022-03-31 19:40:00|288.1|285.7|284.42|282.02|289.09|286.69|284.14|281.74|0
1648755900000|2022-03-31 19:45:00|284.56|282.16|281.47|279.07|287.1|284.7|281.47|279.07|0
1648756200000|2022-03-31 19:50:00|281.33|278.93|277.9|275.5|283.49|281.09|277.68|275.28|0
1648756500000|2022-03-31 19:55:00|277.06|274.66|271.74|269.34|279.15|276.75|269.55|267.15|0
1648756800000|2022-03-31 20:00:00|270.23|267.83|271.87|269.47|276.15|273.75|270.23|267.83|0
1648757100000|2022-03-31 20:05:00|272.01|269.61|273.93|271.53|274.21|271.81|271.05|268.65|0
1648757400000|2022-03-31 20:10:00|274.21|271.81|275.79|273.39|276.2|273.8|273.7|271.3|0
1648757700000|2022-03-31 20:15:00|275.71|272.91|275.43|272.63|276.68|273.88|274.73|271.93|0
1648758000000|2022-03-31 20:20:00|275.29|272.49|272.72|269.92|275.57|272.77|272.65|269.85|0
1648758300000|2022-03-31 20:25:00|272.65|269.85|273.62|270.82|274.03|271.23|272.1|269.3|0
1648758600000|2022-03-31 20:30:00|273.76|270.96|274.17|271.37|274.72|271.92|273.48|270.68|0
1648758900000|2022-03-31 20:35:00|273.82|271.02|274.58|271.78|275.14|272.34|273.82|271.02|0
1648759200000|2022-03-31 20:40:00|274.65|271.85|275|272.2|275.41|272.61|274.65|271.85|0
1648759500000|2022-03-31 20:45:00|275.14|272.34|275.13|272.33|275.69|272.89|273.89|271.09|0
1648759800000|2022-03-31 20:50:00|275.27|272.47|274.85|272.05|275.27|272.47|273.95|271.15|0
1648760100000|2022-03-31 20:55:00|274.99|272.19|274.92|272.12|275.27|272.47|274.57|271.77|0
1648760400000|2022-03-31 21:00:00|275.01|272.21|274.61|271.81|275.06|272.26|274.59|271.79|0
1648760700000|2022-03-31 21:05:00|274.59|271.79|274.57|271.77|274.75|271.95|274.51|271.71|0
1648761000000|2022-03-31 21:10:00|274.55|271.75|274.65|271.85|274.69|271.89|274.53|271.73|0
1648761300000|2022-03-31 21:15:00|274.63|271.83|274.68|271.88|274.71|271.91|274.61|271.81|0
1648761600000|2022-03-31 21:20:00|274.67|271.87|274.2|271.4|274.67|271.87|274.2|271.4|0
1648761900000|2022-03-31 21:25:00|274.32|271.52|273.63|270.83|274.46|271.66|273.63|270.83|0
1648762200000|2022-03-31 21:30:00|273.85|271.05|273.52|270.72|273.97|271.17|273.29|270.49|0
1648762500000|2022-03-31 21:35:00|273.5|270.7|273.12|270.32|273.52|270.72|273|270.2|0
1648762800000|2022-03-31 21:40:00|273.16|270.36|273.56|270.76|273.58|270.78|273.02|270.22|0
1648763100000|2022-03-31 21:45:00|273.42|270.62|273.6|270.8|273.98|271.18|273.42|270.62|0
1648763400000|2022-03-31 21:50:00|273.7|270.9|273.82|271.02|274.39|271.59|273.7|270.9|0
1648763700000|2022-03-31 21:55:00|273.92|271.12|274.4|271.6|274.65|271.85|273.92|271.12|0
1648764000000|2022-03-31 22:00:00|274.61|271.81|276.21|273.41|276.76|273.96|274.47|271.67|0
1648764300000|2022-03-31 22:05:00|276.07|273.27|275.65|272.85|276.48|273.68|275.51|272.71|0
1648764600000|2022-03-31 22:10:00|275.79|272.99|274.74|271.94|275.79|272.99|274.53|271.73|0
1648764900000|2022-03-31 22:15:00|274.81|272.01|273.84|271.04|275.02|272.22|273.42|270.62|0
1648765200000|2022-03-31 22:20:00|273.7|270.9|273.42|270.62|273.98|271.18|272.87|270.07|0
1648765500000|2022-03-31 22:25:00|273.56|270.76|273|270.2|273.7|270.9|273|270.2|0
1648765800000|2022-03-31 22:30:00|273.42|270.62|274.66|271.86|274.66|271.86|273.42|270.62|0
1648766100000|2022-03-31 22:35:00|274.73|271.93|275.08|272.28|275.36|272.56|274.66|271.86|0
1648766400000|2022-03-31 22:40:00|275.22|272.42|275.28|272.48|275.49|272.69|275.14|272.34|0
1648766700000|2022-03-31 22:45:00|275.35|272.55|275.07|272.27|275.77|272.97|275.07|272.27|0
1648767000000|2022-03-31 22:50:00|275.21|272.41|275.35|272.55|275.77|272.97|275.21|272.41|0
1648767300000|2022-03-31 22:55:00|275.49|272.69|275.34|272.54|275.49|272.69|274.93|272.13|0
1648767600000|2022-03-31 23:00:00|275.48|272.68|275.34|272.54|275.76|272.96|275.34|272.54|0
1648767900000|2022-03-31 23:05:00|275.2|272.4|275.48|272.68|275.62|272.82|274.92|272.12|0
1648768200000|2022-03-31 23:10:00|275.34|272.54|275.61|272.81|275.82|273.02|275.2|272.4|0
1648768500000|2022-03-31 23:15:00|275.48|272.68|275.61|272.81|276.17|273.37|275.2|272.4|0
1648768800000|2022-03-31 23:20:00|275.75|272.95|275.82|273.02|275.89|273.09|275.19|272.39|0
1648769100000|2022-03-31 23:25:00|275.75|272.95|275.88|273.08|275.88|273.08|275.47|272.67|0
1648769400000|2022-03-31 23:30:00|275.75|272.95|275.6|272.8|276.3|273.5|275.33|272.53|0
1648769700000|2022-03-31 23:35:00|275.74|272.94|276.16|273.36|276.3|273.5|275.74|272.94|0
1648770000000|2022-03-31 23:40:00|276.02|273.22|276.71|273.91|276.99|274.19|276.02|273.22|0
1648770300000|2022-03-31 23:45:00|276.57|273.77|275.46|272.66|276.57|273.77|275.46|272.66|0
1648770600000|2022-03-31 23:50:00|275.6|272.8|276.01|273.21|276.01|273.21|275.18|272.38|0
1648770900000|2022-03-31 23:55:00|276.15|273.35|275.73|272.93|276.15|273.35|275.59|272.79|0
1648771200000|2022-04-01 00:00:00|275.87|273.07|274.76|271.96|276.98|274.18|274.2|271.4|0
1648771500000|2022-04-01 00:05:00|274.89|272.09|275.03|272.23|275.87|273.07|274.2|271.4|0
1648771800000|2022-04-01 00:10:00|275.17|272.37|275.86|273.06|276.14|273.34|274.34|271.54|0
1648772100000|2022-04-01 00:15:00|275.72|272.92|274.05|271.25|276|273.2|273.92|271.12|0
1648772400000|2022-04-01 00:20:00|274.19|271.39|274.88|272.08|275.3|272.5|273.91|271.11|0
1648772700000|2022-04-01 00:25:00|274.74|271.94|273.91|271.11|274.74|271.94|273.63|270.83|0
1648773000000|2022-04-01 00:30:00|274.05|271.25|273.08|270.28|274.19|271.39|273.08|270.28|0
1648773300000|2022-04-01 00:35:00|273.22|270.42|274.6|271.8|274.6|271.8|272.52|269.72|0
1648773600000|2022-04-01 00:40:00|274.74|271.94|275.15|272.35|275.57|272.77|274.04|271.24|0
1648773900000|2022-04-01 00:45:00|275.01|272.21|274.8|272|275.43|272.63|274.59|271.79|0
1648774200000|2022-04-01 00:50:00|274.87|272.07|274.45|271.65|274.87|272.07|273.9|271.1|0
1648774500000|2022-04-01 00:55:00|274.59|271.79|275.7|272.9|275.7|272.9|273.9|271.1|0
1648774800000|2022-04-01 01:00:00|275.56|272.76|275.28|272.48|275.7|272.9|274.59|271.79|0
1648775100000|2022-04-01 01:05:00|275.42|272.62|275.69|272.89|275.83|273.03|275|272.2|0
1648775400000|2022-04-01 01:10:00|275.62|272.82|275.97|273.17|276.25|273.45|275.28|272.48|0
1648775700000|2022-04-01 01:15:00|275.83|273.03|276.25|273.45|276.8|274|275.55|272.75|0
1648776000000|2022-04-01 01:20:00|276.38|273.58|276.8|274|277.08|274.28|276.24|273.44|0
1648776300000|2022-04-01 01:25:00|276.87|274.07|276.52|273.72|276.87|274.07|275.82|273.02|0
1648776600000|2022-04-01 01:30:00|276.38|273.58|276.24|273.44|276.52|273.72|275.68|272.88|0
1648776900000|2022-04-01 01:35:00|276.38|273.58|274.71|271.91|276.38|273.58|274.15|271.35|0
1648777200000|2022-04-01 01:40:00|274.57|271.77|275.12|272.32|275.54|272.74|274.57|271.77|0
1648777500000|2022-04-01 01:45:00|274.98|272.18|274.84|272.04|275.26|272.46|274.42|271.62|0
1648777800000|2022-04-01 01:50:00|274.77|271.97|274.98|272.18|276.23|273.43|274.77|271.97|0
1648778100000|2022-04-01 01:55:00|275.12|272.32|275.39|272.59|275.67|272.87|274.98|272.18|0
1648778400000|2022-04-01 02:00:00|275.25|272.45|275.67|272.87|276.36|273.56|275.11|272.31|0
1648778700000|2022-04-01 02:05:00|275.73|272.93|275.11|272.31|275.94|273.14|275.11|272.31|0
1648779000000|2022-04-01 02:10:00|275.04|272.24|275.8|273|276.01|273.21|274.97|272.17|0
1648779300000|2022-04-01 02:15:00|275.87|273.07|275.94|273.14|276.08|273.28|275.66|272.86|0
1648779600000|2022-04-01 02:20:00|275.86|273.06|275.66|272.86|275.94|273.14|274.96|272.16|0
1648779900000|2022-04-01 02:25:00|275.52|272.72|275.51|272.71|275.79|272.99|275.38|272.58|0
1648780200000|2022-04-01 02:30:00|275.65|272.85|276.07|273.27|276.21|273.41|275.51|272.71|0
1648780500000|2022-04-01 02:35:00|276.13|273.33|276.9|274.1|277.04|274.24|275.93|273.13|0
1648780800000|2022-04-01 02:40:00|276.76|273.96|277.32|274.52|277.74|274.94|276.76|273.96|0
1648781100000|2022-04-01 02:45:00|277.18|274.38|277.87|275.07|277.87|275.07|277.04|274.24|0
1648781400000|2022-04-01 02:50:00|277.73|274.93|277.31|274.51|278.01|275.21|277.31|274.51|0
1648781700000|2022-04-01 02:55:00|277.45|274.65|277.73|274.93|277.87|275.07|277.45|274.65|0
1648782000000|2022-04-01 03:00:00|277.87|275.07|279.12|276.32|279.33|276.53|277.87|275.07|0
1648782300000|2022-04-01 03:05:00|278.98|276.18|278.28|275.48|278.98|276.18|278.14|275.34|0
1648782600000|2022-04-01 03:10:00|278.42|275.62|278.84|276.04|278.84|276.04|278.28|275.48|0
1648782900000|2022-04-01 03:15:00|278.98|276.18|278.98|276.18|279.26|276.46|278.84|276.04|0
1648783200000|2022-04-01 03:20:00|278.84|276.04|278.83|276.03|279.12|276.32|277.62|274.82|0
1648783500000|2022-04-01 03:25:00|278.97|276.17|278.55|275.75|278.97|276.17|278.41|275.61|0
1648783800000|2022-04-01 03:30:00|278.41|275.61|278.13|275.33|278.69|275.89|278.13|275.33|0
1648784100000|2022-04-01 03:35:00|278.27|275.47|277.71|274.91|278.27|275.47|277.43|274.63|0
1648784400000|2022-04-01 03:40:00|277.57|274.77|277.71|274.91|278.13|275.33|277.43|274.63|0
1648784700000|2022-04-01 03:45:00|277.84|275.04|277.84|275.04|277.84|275.04|277.56|274.76|0
1648785000000|2022-04-01 03:50:00|277.98|275.18|277.56|274.76|278.12|275.32|277.56|274.76|0
1648785300000|2022-04-01 03:55:00|277.42|274.62|277.84|275.04|277.84|275.04|277.28|274.48|0
1648785600000|2022-04-01 04:00:00|277.98|275.18|277.42|274.62|277.98|275.18|277.42|274.62|0
1648785900000|2022-04-01 04:05:00|277.56|274.76|277.83|275.03|277.83|275.03|277.41|274.61|0
1648786200000|2022-04-01 04:10:00|277.69|274.89|277.83|275.03|277.83|275.03|277.55|274.75|0
1648786500000|2022-04-01 04:15:00|277.69|274.89|278.11|275.31|278.11|275.31|277.69|274.89|0
1648786800000|2022-04-01 04:20:00|277.97|275.17|277.96|275.16|278.1|275.3|277.83|275.03|0
1648787100000|2022-04-01 04:25:00|277.82|275.02|277.68|274.88|277.82|275.02|277.54|274.74|0
1648787400000|2022-04-01 04:30:00|277.54|274.74|277.4|274.6|277.82|275.02|277.4|274.6|0
1648787700000|2022-04-01 04:35:00|277.33|274.53|276.98|274.18|277.4|274.6|276.98|274.18|0
1648788000000|2022-04-01 04:40:00|276.7|273.9|276.14|273.34|276.84|274.04|275.86|273.06|0
1648788300000|2022-04-01 04:45:00|276|273.2|276.42|273.62|276.56|273.76|276|273.2|0
1648788600000|2022-04-01 04:50:00|276.28|273.48|275.86|273.06|276.28|273.48|275.58|272.78|0
1648788900000|2022-04-01 04:55:00|275.49|272.69|276.14|273.34|276.7|273.9|275.49|272.69|0
1648789200000|2022-04-01 05:00:00|276|273.2|276.69|273.89|276.69|273.89|275.72|272.92|0
1648789500000|2022-04-01 05:05:00|276.55|273.75|276.69|273.89|276.97|274.17|276.41|273.61|0
1648789800000|2022-04-01 05:10:00|276.55|273.75|277.8|275|277.94|275.14|276.13|273.33|0
1648790100000|2022-04-01 05:15:00|277.94|275.14|277.8|275|278.08|275.28|277.52|274.72|0
1648790400000|2022-04-01 05:20:00|277.66|274.86|277.24|274.44|277.94|275.14|277.1|274.3|0
1648790700000|2022-04-01 05:25:00|276.96|274.16|276.96|274.16|277.24|274.44|276.89|274.09|0
1648791000000|2022-04-01 05:30:00|277.1|274.3|276.26|273.46|277.1|274.3|276.26|273.46|0
1648791300000|2022-04-01 05:35:00|276.4|273.6|275.42|272.62|276.54|273.74|275.28|272.48|0
1648791600000|2022-04-01 05:40:00|275.56|272.76|276.12|273.32|276.26|273.46|275.42|272.62|0
1648791900000|2022-04-01 05:45:00|275.98|273.18|275.84|273.04|276.12|273.32|275.63|272.83|0
1648792200000|2022-04-01 05:50:00|275.7|272.9|275|272.2|275.7|272.9|274.58|271.78|0
1648792500000|2022-04-01 05:55:00|275.14|272.34|274.58|271.78|275.14|272.34|274.58|271.78|0
1648792800000|2022-04-01 06:00:00|274.3|271.5|275.13|272.33|275.27|272.47|273.61|270.81|0
1648793100000|2022-04-01 06:05:00|274.99|272.19|274.44|271.64|275.13|272.33|273.74|270.94|0
1648793400000|2022-04-01 06:10:00|274.3|271.5|274.71|271.91|274.71|271.91|274.02|271.22|0
1648793700000|2022-04-01 06:15:00|274.57|271.77|275.82|273.02|275.82|273.02|274.43|271.63|0
1648794000000|2022-04-01 06:20:00|276.1|273.3|277.63|274.83|277.91|275.11|276.1|273.3|0
1648794300000|2022-04-01 06:25:00|277.77|274.97|277.21|274.41|278.33|275.53|277.07|274.27|0
1648794600000|2022-04-01 06:30:00|277.07|274.27|276.79|273.99|277.9|275.1|276.79|273.99|0
1648794900000|2022-04-01 06:35:00|276.65|273.85|278.04|275.24|278.32|275.52|276.57|273.77|0
1648795200000|2022-04-01 06:40:00|277.9|275.1|278.66|275.86|278.74|275.94|277.76|274.96|0
1648795500000|2022-04-01 06:45:00|278.6|275.8|278.87|276.07|279.15|276.35|278.59|275.79|0
1648795800000|2022-04-01 06:50:00|278.8|276|278.73|275.93|279.22|276.42|278.31|275.51|0
1648796100000|2022-04-01 06:55:00|278.59|275.79|278.73|275.93|279.15|276.35|277.89|275.09|0
1648796400000|2022-04-01 07:00:00|278.59|275.79|277.61|274.81|278.73|275.93|277.19|274.39|0
1648796700000|2022-04-01 07:05:00|277.75|275.35|277.61|275.21|277.89|275.49|276.57|274.17|0
1648797000000|2022-04-01 07:10:00|277.4|275|276.43|274.03|278.38|275.98|276.01|273.61|0
1648797300000|2022-04-01 07:15:00|276.63|274.23|278.24|275.84|278.52|276.12|276.29|273.89|0
1648797600000|2022-04-01 07:20:00|278.16|275.76|279.49|277.09|280.62|278.22|278.1|275.7|0
1648797900000|2022-04-01 07:25:00|279.07|276.67|277.95|275.55|279.35|276.95|277.95|275.55|0
1648798200000|2022-04-01 07:30:00|277.53|275.13|276.14|273.74|278.09|275.69|276.14|273.74|0
1648798500000|2022-04-01 07:35:00|276.28|273.88|276.69|274.29|276.83|274.43|275.02|272.62|0
1648798800000|2022-04-01 07:40:00|276.55|274.15|276.83|274.43|277.53|275.13|275.86|273.46|0
1648799100000|2022-04-01 07:45:00|276.55|274.15|277.66|275.26|278.08|275.68|276.55|274.15|0
1648799400000|2022-04-01 07:50:00|277.8|275.4|279.06|276.66|279.06|276.66|277.59|275.19|0
1648799700000|2022-04-01 07:55:00|279.2|276.8|278.42|276.02|279.2|276.8|277.8|275.4|0
1648800000000|2022-04-01 08:00:00|278.22|275.82|279.75|277.35|279.75|277.35|277.73|275.33|0
1648800300000|2022-04-01 08:05:00|279.47|277.07|278.91|276.51|279.75|277.35|278.49|276.09|0
1648800600000|2022-04-01 08:10:00|278.84|276.44|278.07|275.67|279.75|277.35|278.07|275.67|0
1648800900000|2022-04-01 08:15:00|278.21|275.81|278.21|275.81|278.98|276.58|277.58|275.18|0
1648801200000|2022-04-01 08:20:00|278.35|275.95|279.04|276.64|279.46|277.06|278.21|275.81|0
1648801500000|2022-04-01 08:25:00|278.9|276.5|279.32|276.92|279.74|277.34|278.62|276.22|0
1648801800000|2022-04-01 08:30:00|279.25|276.85|278.9|276.5|279.25|276.85|278.2|275.8|0
1648802100000|2022-04-01 08:35:00|279.04|276.64|278.2|275.8|279.46|277.06|278.2|275.8|0
1648802400000|2022-04-01 08:40:00|278.26|275.86|279.87|277.47|279.87|277.47|278.2|275.8|0
1648802700000|2022-04-01 08:45:00|280.01|277.61|279.87|277.47|280.44|278.04|279.45|277.05|0
1648803000000|2022-04-01 08:50:00|280.01|277.61|280.08|277.68|280.29|277.89|279.45|277.05|0
1648803300000|2022-04-01 08:55:00|280.01|277.61|279.87|277.47|280.01|277.61|279.45|277.05|0
1648803600000|2022-04-01 09:00:00|279.65|277.25|278.6|276.2|279.65|277.25|278.32|275.92|0
1648803900000|2022-04-01 09:05:00|278.74|276.34|277.76|275.36|278.74|276.34|277.48|275.08|0
1648804200000|2022-04-01 09:10:00|277.62|275.22|278.32|275.92|278.6|276.2|277.48|275.08|0
1648804500000|2022-04-01 09:15:00|278.39|275.99|278.04|275.64|278.6|276.2|277.62|275.22|0
1648804800000|2022-04-01 09:20:00|277.9|275.5|279.15|276.75|281.26|278.86|276.92|274.52|0
1648805100000|2022-04-01 09:25:00|279.29|276.89|279.57|277.17|279.71|277.31|279.01|276.61|0
1648805400000|2022-04-01 09:30:00|279.71|277.31|281.53|279.13|282.24|279.84|279.71|277.31|0
1648805700000|2022-04-01 09:35:00|281.67|279.27|280.97|278.57|282.1|279.7|280.97|278.57|0
1648806000000|2022-04-01 09:40:00|280.83|278.43|280.26|277.86|280.97|278.57|279.56|277.16|0
1648806300000|2022-04-01 09:45:00|280.4|278|279.84|277.44|280.54|278.14|279.28|276.88|0
1648806600000|2022-04-01 09:50:00|279.98|277.58|281.1|278.7|281.67|279.27|279.98|277.58|0
1648806900000|2022-04-01 09:55:00|281.24|278.84|281.45|279.05|281.94|279.54|280.82|278.42|0
1648807200000|2022-04-01 10:00:00|281.38|278.98|281.18|278.78|285.07|282.67|281.18|278.78|0
1648807500000|2022-04-01 10:05:00|281.11|278.71|281.74|279.34|281.74|279.34|280.76|278.36|0
1648807800000|2022-04-01 10:10:00|281.6|279.2|281.1|278.7|281.88|279.48|280.9|278.5|0
1648808100000|2022-04-01 10:15:00|281.18|278.78|281.38|278.98|281.46|279.06|280.89|278.49|0
1648808400000|2022-04-01 10:20:00|281.31|278.91|280.89|278.49|281.45|279.05|280.89|278.49|0
1648808700000|2022-04-01 10:25:00|281.17|278.77|281.73|279.33|281.87|279.47|281.03|278.63|0
1648809000000|2022-04-01 10:30:00|281.52|279.12|281.73|279.33|282.01|279.61|281.17|278.77|0
1648809300000|2022-04-01 10:35:00|281.59|279.19|280.25|277.85|281.73|279.33|280.18|277.78|0
1648809600000|2022-04-01 10:40:00|280.32|277.92|280.18|277.78|280.6|278.2|279.96|277.56|0
1648809900000|2022-04-01 10:45:00|280.32|277.92|279.89|277.49|280.32|277.92|279.47|277.07|0
1648810200000|2022-04-01 10:50:00|279.75|277.35|279.47|277.07|279.89|277.49|279.33|276.93|0
1648810500000|2022-04-01 10:55:00|279.61|277.21|280.66|278.26|281.01|278.61|279.19|276.79|0
1648810800000|2022-04-01 11:00:00|280.45|278.05|280.59|278.19|281.29|278.89|280.45|278.05|0
1648811100000|2022-04-01 11:05:00|280.73|278.33|280.73|278.33|281.29|278.89|280.51|278.11|0
1648811400000|2022-04-01 11:10:00|280.87|278.47|279.6|277.2|280.87|278.47|279.46|277.06|0
1648811700000|2022-04-01 11:15:00|279.46|277.06|279.6|277.2|280.23|277.83|279.46|277.06|0
1648812000000|2022-04-01 11:20:00|279.46|277.06|280.02|277.62|280.3|277.9|279.32|276.92|0
1648812300000|2022-04-01 11:25:00|279.88|277.48|279.59|277.19|280.16|277.76|279.59|277.19|0
1648812600000|2022-04-01 11:30:00|279.45|277.05|279.87|277.47|279.87|277.47|279.17|276.77|0
1648812900000|2022-04-01 11:35:00|279.59|277.19|279.73|277.33|279.87|277.47|279.17|276.77|0
1648813200000|2022-04-01 11:40:00|279.59|277.19|279.58|277.18|279.73|277.33|279.44|277.04|0
1648813500000|2022-04-01 11:45:00|279.44|277.04|280.14|277.74|280.14|277.74|279.44|277.04|0
1648813800000|2022-04-01 11:50:00|278.92|276.52|278.64|276.24|278.92|276.52|278.64|276.24|0
1648814100000|2022-04-01 11:55:00|278.71|276.31|278.92|276.52|278.92|276.52|278.5|276.1|0
1648814400000|2022-04-01 12:00:00|278.78|276.38|278.22|275.82|278.92|276.52|278.14|275.74|0
1648814700000|2022-04-01 12:05:00|278.36|275.96|279.62|277.22|279.62|277.22|278.36|275.96|0
1648815000000|2022-04-01 12:10:00|279.48|277.08|279.05|276.65|279.76|277.36|279.05|276.65|0
1648815300000|2022-04-01 12:15:00|278.91|276.51|279.05|276.65|280.04|277.64|278.91|276.51|0
1648815600000|2022-04-01 12:20:00|279.19|276.79|279.75|277.35|280.03|277.63|279.05|276.65|0
1648815900000|2022-04-01 12:25:00|279.82|277.42|279.53|277.13|280.24|277.84|278.34|275.94|0
1648816200000|2022-04-01 12:30:00|279.47|277.07|275.82|273.42|279.61|277.21|275.26|272.86|0
1648816500000|2022-04-01 12:35:00|275.89|273.49|276.04|273.64|276.6|274.2|275.34|272.94|0
1648816800000|2022-04-01 12:40:00|276.18|273.78|274.5|272.1|276.18|273.78|273.81|271.41|0
1648817100000|2022-04-01 12:45:00|274.43|272.03|274.22|271.82|275.34|272.94|274.22|271.82|0
1648817400000|2022-04-01 12:50:00|274.08|271.68|273.66|271.26|274.36|271.96|272.69|270.29|0
1648817700000|2022-04-01 12:55:00|273.52|271.12|273.1|270.7|274.08|271.68|272.96|270.56|0
1648818000000|2022-04-01 13:00:00|272.96|270.56|271.16|268.76|273.38|270.98|271.16|268.76|0
1648818300000|2022-04-01 13:05:00|271.29|268.89|273.1|270.7|273.24|270.84|271.29|268.89|0
1648818600000|2022-04-01 13:10:00|273.16|270.76|274.35|271.95|274.35|271.95|272.96|270.56|0
1648818900000|2022-04-01 13:15:00|274.49|272.09|275.46|273.06|275.88|273.48|274.49|272.09|0
1648819200000|2022-04-01 13:20:00|275.6|273.2|274.62|272.22|276.02|273.62|274.48|272.08|0
1648819500000|2022-04-01 13:25:00|274.9|272.5|273.09|270.69|275.11|272.71|273.09|270.69|0
1648819800000|2022-04-01 13:30:00|273.36|270.96|270.03|267.63|274.48|272.08|270.03|267.63|0
1648820100000|2022-04-01 13:35:00|270.17|267.77|269.46|267.06|272.65|270.25|268.79|266.39|0
1648820400000|2022-04-01 13:40:00|269.6|267.2|268.73|265.85|270.25|267.37|267.63|264.75|0
1648820700000|2022-04-01 13:45:00|268.87|265.99|270.25|267.37|271.5|268.62|267.63|264.75|0
1648821000000|2022-04-01 13:50:00|270.11|267.23|265.29|262.41|270.66|267.78|264.61|261.73|0
1648821300000|2022-04-01 13:55:00|265.02|262.14|267.35|264.47|267.62|264.74|264.75|261.87|0
1648821600000|2022-04-01 14:00:00|267.69|264.81|265.7|262.82|268.59|265.71|263.79|260.91|0
1648821900000|2022-04-01 14:05:00|265.97|263.09|266.11|263.23|267.9|265.02|265.42|262.54|0
1648822200000|2022-04-01 14:10:00|266.38|263.5|270.1|267.22|270.65|267.77|266.38|263.5|0
1648822500000|2022-04-01 14:15:00|269.96|267.08|262.89|260.01|269.96|267.08|262.75|259.87|0
1648822800000|2022-04-01 14:20:00|262.95|260.07|261.11|258.23|263.98|261.1|259.62|256.74|0
1648823100000|2022-04-01 14:25:00|261.51|258.63|260.43|257.55|262.06|259.18|259.48|256.6|0
1648823400000|2022-04-01 14:30:00|260.97|258.09|263.14|260.26|263.28|260.4|260.83|257.95|0
1648823700000|2022-04-01 14:35:00|263.55|260.67|262.05|259.17|264.37|261.49|261.37|258.49|0
1648824000000|2022-04-01 14:40:00|261.78|258.9|262.46|259.58|262.73|259.85|259.61|256.73|0
1648824300000|2022-04-01 14:45:00|262.32|259.44|264.36|261.48|265.6|262.72|262.18|259.3|0
1648824600000|2022-04-01 14:50:00|264.64|261.76|266.96|264.08|267.1|264.22|263.82|260.94|0
1648824900000|2022-04-01 14:55:00|267.1|264.22|265.49|263.09|267.51|264.63|264.94|262.54|0
1648825200000|2022-04-01 15:00:00|265.21|262.81|265.07|262.67|266.03|263.63|264.39|261.99|0
1648825500000|2022-04-01 15:05:00|264.94|262.54|267.4|265|267.96|265.56|264.25|261.85|0
1648825800000|2022-04-01 15:10:00|266.99|264.59|264.75|262.35|268.58|266.18|263.93|261.53|0
1648826100000|2022-04-01 15:15:00|264.48|262.08|264.75|262.35|265.44|263.04|263.25|260.85|0
1648826400000|2022-04-01 15:20:00|264.89|262.49|265.02|262.62|266.54|264.14|263.66|261.26|0
1648826700000|2022-04-01 15:25:00|265.16|262.76|263.38|260.98|265.85|263.45|263.24|260.84|0
1648827000000|2022-04-01 15:30:00|263.79|261.39|261.74|259.34|263.79|261.39|261.06|258.66|0
1648827300000|2022-04-01 15:35:00|261.88|259.48|259.16|256.76|261.88|259.48|258.21|255.81|0
1648827600000|2022-04-01 15:40:00|259.09|256.69|256.73|254.33|259.09|256.69|256.32|253.92|0
1648827900000|2022-04-01 15:45:00|256.46|254.06|257.4|255|258.61|256.21|254.43|252.03|0
1648828200000|2022-04-01 15:50:00|256.99|254.59|259.83|257.43|260.51|258.11|256.45|254.05|0
1648828500000|2022-04-01 15:55:00|259.35|256.95|256.31|253.91|259.35|256.95|255.24|252.84|0
1648828800000|2022-04-01 16:00:00|255.78|253.38|254.5|252.1|256.51|254.11|254.43|252.03|0
1648829100000|2022-04-01 16:05:00|254.3|251.9|255.65|253.25|255.65|253.25|252.96|250.56|0
1648829400000|2022-04-01 16:10:00|255.78|253.38|256.05|253.65|256.31|253.91|254.44|252.04|0
1648829700000|2022-04-01 16:15:00|256.18|253.78|255.24|252.84|256.85|254.45|254.04|251.64|0
1648830000000|2022-04-01 16:20:00|254.97|252.57|256.58|254.18|257.25|254.85|254.97|252.57|0
1648830300000|2022-04-01 16:25:00|257.11|254.71|258.05|255.65|258.19|255.79|256.17|253.77|0
1648830600000|2022-04-01 16:30:00|257.78|255.38|253.63|251.23|257.78|255.38|252.96|250.56|0
1648830900000|2022-04-01 16:35:00|253.29|250.89|254.43|252.03|254.7|252.3|252.3|249.9|0
1648831200000|2022-04-01 16:40:00|254.29|251.89|256.7|254.3|256.97|254.57|253.36|250.96|0
1648831500000|2022-04-01 16:45:00|256.97|254.57|257.24|254.84|257.37|254.97|254.96|252.56|0
1648831800000|2022-04-01 16:50:00|257.1|254.7|256.83|254.43|257.64|255.24|255.09|252.69|0
1648832100000|2022-04-01 16:55:00|256.97|254.57|255.35|252.95|257.91|255.51|255.22|252.82|0
1648832400000|2022-04-01 17:00:00|255.62|253.22|254.18|251.78|256.16|253.76|253.52|251.12|0
1648832700000|2022-04-01 17:05:00|254.32|251.92|253.91|251.51|256.06|253.66|253.91|251.51|0
1648833000000|2022-04-01 17:10:00|253.84|251.44|252.71|250.31|253.84|251.44|252.05|249.65|0
1648833300000|2022-04-01 17:15:00|252.58|250.18|252.84|250.44|253.11|250.71|251.78|249.38|0
1648833600000|2022-04-01 17:20:00|252.97|250.57|253.64|251.24|253.77|251.37|250.45|248.05|0
1648833900000|2022-04-01 17:25:00|253.51|251.11|253.1|250.7|253.77|251.37|252.44|250.04|0
1648834200000|2022-04-01 17:30:00|252.97|250.57|253.1|250.7|254.57|252.17|252.7|250.3|0
1648834500000|2022-04-01 17:35:00|252.97|250.57|257.66|255.26|258.47|256.07|252.97|250.57|0
1648834800000|2022-04-01 17:40:00|257.79|255.39|258.06|255.66|259.68|257.28|257.39|254.99|0
1648835100000|2022-04-01 17:45:00|257.79|255.39|257.58|255.18|257.92|255.52|256.57|254.17|0
1648835400000|2022-04-01 17:50:00|257.25|254.85|255.55|253.15|257.52|255.12|254.95|252.55|0
1648835700000|2022-04-01 17:55:00|255.49|253.09|256.83|254.43|257.51|255.11|255.09|252.69|0
1648836000000|2022-04-01 18:00:00|256.7|254.3|260.9|258.5|260.9|258.5|256.29|253.89|0
1648836300000|2022-04-01 18:05:00|260.76|258.36|261.16|258.76|263.21|260.81|260.08|257.68|0
1648836600000|2022-04-01 18:10:00|260.89|258.49|264.42|262.02|264.42|262.02|259.67|257.27|0
1648836900000|2022-04-01 18:15:00|262.26|259.86|261.71|259.31|263.62|261.22|261.43|259.03|0
1648837200000|2022-04-01 18:20:00|261.57|259.17|262.11|259.71|263.75|261.35|261.43|259.03|0
1648837500000|2022-04-01 18:25:00|261.98|259.58|265.54|263.14|265.54|263.14|261.84|259.44|0
1648837800000|2022-04-01 18:30:00|265.4|263|267.88|265.48|268.15|265.75|265.12|262.72|0
1648838100000|2022-04-01 18:35:00|268.01|265.61|265.81|263.41|268.01|265.61|264.71|262.31|0
1648838400000|2022-04-01 18:40:00|265.8|263.4|266.33|263.93|267.87|265.47|264.14|261.74|0
1648838700000|2022-04-01 18:45:00|266.26|263.86|265.15|262.75|267.64|265.24|264.74|262.34|0
1648839000000|2022-04-01 18:50:00|265.02|262.62|263.5|261.1|265.15|262.75|263.23|260.83|0
1648839300000|2022-04-01 18:55:00|263.64|261.24|262.4|260|264.88|262.48|261.45|259.05|0
1648839600000|2022-04-01 19:00:00|261.99|259.59|264.46|262.06|265.84|263.44|261.86|259.46|0
1648839900000|2022-04-01 19:05:00|264.18|261.78|262.67|260.27|265.97|263.57|262.54|260.14|0
1648840200000|2022-04-01 19:10:00|262.81|260.41|262.53|260.13|263.63|261.23|260.08|257.68|0
1648840500000|2022-04-01 19:15:00|262.26|259.86|257.49|255.09|263.35|260.95|257.49|255.09|0
1648840800000|2022-04-01 19:20:00|257.22|254.82|257.19|254.79|259.05|256.65|255.97|253.57|0
1648841100000|2022-04-01 19:25:00|257.59|255.19|258.13|255.73|258.68|256.28|256.91|254.51|0
1648841400000|2022-04-01 19:30:00|258.54|256.14|255.56|253.16|259.49|257.09|254.48|252.08|0
1648841700000|2022-04-01 19:35:00|256.24|253.84|255.83|253.43|256.24|253.84|254.21|251.81|0
1648842000000|2022-04-01 19:40:00|255.69|253.29|259.2|256.8|259.34|256.94|254.48|252.08|0
1648842300000|2022-04-01 19:45:00|257.99|255.59|260.83|258.43|260.83|258.43|256.78|254.38|0
1648842600000|2022-04-01 19:50:00|263.14|260.74|268.99|266.11|270.33|267.45|262.6|260.2|0
1648842900000|2022-04-01 19:55:00|268.58|265.7|269.3|266.42|272.04|269.16|268.03|265.15|0
1648843200000|2022-04-01 20:00:00|268.47|265.59|269.19|266.79|269.75|267.35|267.08|264.2|0
1648843500000|2022-04-01 20:05:00|269.05|266.65|267.67|265.27|269.19|266.79|267.53|265.13|0
1648843800000|2022-04-01 20:10:00|267.53|265.13|265.05|262.65|267.67|265.27|265.05|262.65|0
1649055900000|2022-04-04 07:05:00|272.72|270.32|269.45|267.05|272.86|270.46|268.83|266.43|0
1649056200000|2022-04-04 07:10:00|269.38|266.98|265.1|262.7|269.52|267.12|264.69|262.29|0
1649056500000|2022-04-04 07:15:00|264.96|262.56|266.33|263.93|267.16|264.76|264.41|262.01|0
1649056800000|2022-04-04 07:20:00|266.13|263.73|265.78|263.38|267.02|264.62|265.51|263.11|0
1649057100000|2022-04-04 07:25:00|265.92|263.52|265.78|263.38|266.4|264|265.09|262.69|0
1649057400000|2022-04-04 07:30:00|265.92|263.52|267.71|265.31|267.71|265.31|265.92|263.52|0
1649057700000|2022-04-04 07:35:00|267.63|265.23|268.05|265.65|268.26|265.86|267.15|264.75|0
1649058000000|2022-04-04 07:40:00|268.12|265.72|267.01|264.61|268.53|266.13|267.01|264.61|0
1649058300000|2022-04-04 07:45:00|266.94|264.54|267.01|264.61|267.01|264.61|266.73|264.33|0
1649058600000|2022-04-04 07:50:00|266.87|264.47|267.01|264.61|267.01|264.61|266.87|264.47|0
1649058900000|2022-04-04 07:55:00|266.87|264.47|266.86|264.46|267|264.6|266.04|263.64|0
1649059200000|2022-04-04 08:00:00|267|264.6|265.62|263.22|267.97|265.57|264.8|262.4|0
1649059500000|2022-04-04 08:05:00|265.69|263.29|265.9|263.5|266.72|264.32|265.07|262.67|0
1649059800000|2022-04-04 08:10:00|266.03|263.63|266.72|264.32|266.72|264.32|265.62|263.22|0
1649060100000|2022-04-04 08:15:00|266.58|264.18|266.72|264.32|266.85|264.45|265.75|263.35|0
1649060400000|2022-04-04 08:20:00|266.85|264.45|267.68|265.28|267.96|265.56|266.44|264.04|0
1649060700000|2022-04-04 08:25:00|267.54|265.14|268.64|266.24|268.65|266.25|266.71|264.31|0
1649061000000|2022-04-04 08:30:00|268.92|266.52|269.47|267.07|269.75|267.35|268.64|266.24|0
1649061300000|2022-04-04 08:35:00|269.61|267.21|267.53|265.13|269.89|267.49|266.71|264.31|0
1649061600000|2022-04-04 08:40:00|267.19|264.79|266.02|263.62|267.6|265.2|266.02|263.62|0
1649061900000|2022-04-04 08:45:00|266.39|263.99|267.63|265.23|267.77|265.37|266.39|263.99|0
1649062200000|2022-04-04 08:50:00|267.7|265.3|268.32|265.92|268.32|265.92|267.49|265.09|0
1649062500000|2022-04-04 08:55:00|268.46|266.06|268.18|265.78|268.66|266.26|268.04|265.64|0
1649062800000|2022-04-04 09:00:00|268.04|265.64|270.12|267.72|270.18|267.78|268.04|265.64|0
1649063100000|2022-04-04 09:05:00|270.25|267.85|271.82|269.42|272.24|269.84|270.12|267.72|0
1649063400000|2022-04-04 09:10:00|271.96|269.56|273|270.6|273.21|270.81|271.96|269.56|0
1649063700000|2022-04-04 09:15:00|273.07|270.67|272.37|269.97|273.49|271.09|272.23|269.83|0
1649064000000|2022-04-04 09:20:00|272.3|269.9|272.79|270.39|273.21|270.81|272.09|269.69|0
1649064300000|2022-04-04 09:25:00|272.65|270.25|272.36|269.96|272.71|270.31|272.36|269.96|0
1649064600000|2022-04-04 09:30:00|272.5|270.1|271.94|269.54|272.5|270.1|271.04|268.64|0
1649064900000|2022-04-04 09:35:00|272.08|269.68|273.2|270.8|273.9|271.5|271.94|269.54|0
1649065200000|2022-04-04 09:40:00|273.48|271.08|272.78|270.38|273.62|271.22|272.7|270.3|0
1649065500000|2022-04-04 09:45:00|272.91|270.51|273.05|270.65|273.05|270.65|272.5|270.1|0
1649065800000|2022-04-04 09:50:00|273.19|270.79|272.35|269.95|273.61|271.21|272.35|269.95|0
1649066100000|2022-04-04 09:55:00|272.49|270.09|273.75|271.35|274.59|272.19|272.49|270.09|0
1649066400000|2022-04-04 10:00:00|273.81|271.41|273.18|270.78|274.45|272.05|273.18|270.78|0
1649066700000|2022-04-04 10:05:00|273.32|270.92|273.74|271.34|273.88|271.48|273.18|270.78|0
1649067000000|2022-04-04 10:10:00|273.88|271.48|274.44|272.04|274.44|272.04|273.18|270.78|0
1649067300000|2022-04-04 10:15:00|274.3|271.9|274.58|272.18|275.84|273.44|274.02|271.62|0
1649067600000|2022-04-04 10:20:00|274.57|272.17|275.13|272.73|275.7|273.3|274.29|271.89|0
1649067900000|2022-04-04 10:25:00|275.2|272.8|273.45|271.05|275.41|273.01|273.45|271.05|0
1649068200000|2022-04-04 10:30:00|273.52|271.12|273.03|270.63|273.59|271.19|272.89|270.49|0
1649068500000|2022-04-04 10:35:00|272.89|270.49|272.33|269.93|272.89|270.49|272.33|269.93|0
1649068800000|2022-04-04 10:40:00|272.19|269.79|272.05|269.65|272.74|270.34|271.91|269.51|0
1649069100000|2022-04-04 10:45:00|272.19|269.79|272.04|269.64|272.46|270.06|271.91|269.51|0
1649069400000|2022-04-04 10:50:00|271.91|269.51|271.76|269.36|272.18|269.78|271.49|269.09|0
1649069700000|2022-04-04 10:55:00|271.62|269.22|271.76|269.36|271.83|269.43|271.34|268.94|0
1649070000000|2022-04-04 11:00:00|271.62|269.22|272.24|269.84|272.32|269.92|271.55|269.15|0
1649070300000|2022-04-04 11:05:00|272.32|269.92|273.01|270.61|273.01|270.61|271.96|269.56|0
1649070600000|2022-04-04 11:10:00|272.87|270.47|273.01|270.61|273.29|270.89|272.45|270.05|0
1649070900000|2022-04-04 11:15:00|272.87|270.47|273.91|271.51|274.69|272.29|272.87|270.47|0
1649071200000|2022-04-04 11:20:00|273.98|271.58|273.84|271.44|274.54|272.14|273.7|271.3|0
1649071500000|2022-04-04 11:25:00|273.98|271.58|273.98|271.58|273.98|271.58|273.28|270.88|0
1649071800000|2022-04-04 11:30:00|273.91|271.51|273|270.6|274.12|271.72|273|270.6|0
1649072100000|2022-04-04 11:35:00|273.14|270.74|272.58|270.18|273.14|270.74|272.02|269.62|0
1649072400000|2022-04-04 11:40:00|272.72|270.32|272.85|270.45|272.99|270.59|272.58|270.18|0
1649072700000|2022-04-04 11:45:00|272.71|270.31|272.29|269.89|272.85|270.45|272.15|269.75|0
1649073000000|2022-04-04 11:50:00|272.15|269.75|273.55|271.15|273.55|271.15|272.15|269.75|0
1649073300000|2022-04-04 11:55:00|273.69|271.29|274.59|272.19|275.37|272.97|273.55|271.15|0
1649073600000|2022-04-04 12:00:00|274.66|272.26|273.68|271.28|275.22|272.82|273.54|271.14|0
1649073900000|2022-04-04 12:05:00|273.61|271.21|272.84|270.44|273.61|271.21|272.7|270.3|0
1649074200000|2022-04-04 12:10:00|272.98|270.58|273.4|271|273.96|271.56|272.84|270.44|0
1649074500000|2022-04-04 12:15:00|273.26|270.86|273.67|271.27|274.23|271.83|273.26|270.86|0
1649074800000|2022-04-04 12:20:00|273.53|271.13|274.93|272.53|275.07|272.67|273.53|271.13|0
1649075100000|2022-04-04 12:25:00|274.79|272.39|273.53|271.13|275.35|272.95|273.39|270.99|0
1649075400000|2022-04-04 12:30:00|273.67|271.27|274.37|271.97|274.51|272.11|273.39|270.99|0
1649075700000|2022-04-04 12:35:00|274.51|272.11|272.82|270.42|274.64|272.24|272.82|270.42|0
1649076000000|2022-04-04 12:40:00|272.96|270.56|272.54|270.14|273.38|270.98|272.26|269.86|0
1649076300000|2022-04-04 12:45:00|272.68|270.28|270.04|267.64|272.68|270.28|269.62|267.22|0
1649076600000|2022-04-04 12:50:00|270.17|267.77|270.17|267.77|270.8|268.4|270.03|267.63|0
1649076900000|2022-04-04 12:55:00|270.03|267.63|269.54|267.14|270.17|267.77|268.92|266.52|0
1649077200000|2022-04-04 13:00:00|269.48|267.08|271.14|268.74|271.28|268.88|269.48|267.08|0
1649077500000|2022-04-04 13:05:00|271|268.6|271|268.6|271.42|269.02|270.72|268.32|0
1649077800000|2022-04-04 13:10:00|270.86|268.46|271.21|268.81|271.35|268.95|270.24|267.84|0
1649078100000|2022-04-04 13:15:00|271.35|268.95|272.18|269.78|272.18|269.78|271.35|268.95|0
1649078400000|2022-04-04 13:20:00|272.04|269.64|271.48|269.08|272.18|269.78|271.2|268.8|0
1649078700000|2022-04-04 13:25:00|271.62|269.22|270.09|267.69|271.76|269.36|270.09|267.69|0
1649079000000|2022-04-04 13:30:00|269.81|267.41|266.1|263.7|270.09|267.69|265.48|263.08|0
1649079300000|2022-04-04 13:35:00|266.24|263.84|266.79|264.39|268.73|266.33|266.1|263.7|0
1649079600000|2022-04-04 13:40:00|267.07|264.67|270.25|267.85|271.15|268.75|267.07|264.67|0
1649079900000|2022-04-04 13:45:00|270.53|268.13|271.22|268.82|271.22|268.82|267.75|265.35|0
1649080200000|2022-04-04 13:50:00|271.08|268.68|275.59|273.19|275.87|273.47|271.08|268.68|0
1649080500000|2022-04-04 13:55:00|275.87|273.47|277.22|274.82|278.86|276.46|275.87|273.47|0
1649080800000|2022-04-04 14:00:00|277.37|274.97|277.5|275.1|277.79|275.39|276.52|274.12|0
1649081100000|2022-04-04 14:05:00|277.36|274.96|275.31|272.91|277.93|275.53|275.17|272.77|0
1649081400000|2022-04-04 14:10:00|275.87|273.47|274.19|271.79|277.15|274.75|273.55|271.15|0
1649081700000|2022-04-04 14:15:00|273.91|271.51|273.76|271.36|274.19|271.79|270.55|268.15|0
1649082000000|2022-04-04 14:20:00|273.9|271.5|276.58|274.18|277|274.6|273.48|271.08|0
1649082300000|2022-04-04 14:25:00|276.72|274.32|277.99|275.59|277.99|275.59|275.73|273.33|0
1649082600000|2022-04-04 14:30:00|278.13|275.73|276.71|274.31|278.41|276.01|276.57|274.17|0
1649082900000|2022-04-04 14:35:00|276.85|274.45|277.56|275.16|278.55|276.15|275.16|272.76|0
1649083200000|2022-04-04 14:40:00|277.7|275.3|274.31|271.91|277.7|275.3|274.31|271.91|0
1649083500000|2022-04-04 14:45:00|274.73|272.33|276.56|274.16|277.27|274.87|274.03|271.63|0
1649083800000|2022-04-04 14:50:00|276.42|274.02|276.28|273.88|277.41|275.01|276.28|273.88|0
1649084100000|2022-04-04 14:55:00|275.43|273.03|275.85|273.45|276.98|274.58|274.59|272.19|0
1649084400000|2022-04-04 15:00:00|276.14|273.74|279.25|276.85|279.67|277.27|275.57|273.17|0
1649084700000|2022-04-04 15:05:00|279.1|276.7|279.53|277.13|281.31|278.91|278.68|276.28|0
1649085000000|2022-04-04 15:10:00|279.11|276.71|278.54|276.14|279.53|277.13|277.4|275|0
1649085300000|2022-04-04 15:15:00|278.68|276.28|278.67|276.27|278.82|276.42|277.54|275.14|0
1649085600000|2022-04-04 15:20:00|278.11|275.71|279.1|276.7|279.1|276.7|277.82|275.42|0
1649085900000|2022-04-04 15:25:00|279.38|276.98|279.81|277.41|279.95|277.55|278.39|275.99|0
1649086200000|2022-04-04 15:30:00|279.95|277.55|279.66|277.26|281.09|278.69|279.24|276.84|0
1649086500000|2022-04-04 15:35:00|279.52|277.12|279.52|277.12|280.09|277.69|278.1|275.7|0
1649086800000|2022-04-04 15:40:00|279.23|276.83|279.37|276.97|279.94|277.54|279.09|276.69|0
1649087100000|2022-04-04 15:45:00|279.51|277.11|279.87|277.47|281.51|279.11|278.95|276.55|0
1649087400000|2022-04-04 15:50:00|279.73|277.33|280.94|278.54|281.01|278.61|279.44|277.04|0
1649087700000|2022-04-04 15:55:00|281.01|278.61|280.44|278.04|281.58|279.18|280.3|277.9|0
1649088000000|2022-04-04 16:00:00|280.58|278.18|279.86|277.46|280.58|278.18|279.58|277.18|0
1649088300000|2022-04-04 16:05:00|279.72|277.32|278.94|276.54|280.58|278.18|278.94|276.54|0
1649088600000|2022-04-04 16:10:00|279.08|276.68|279.94|277.54|279.94|277.54|278.23|275.83|0
1649088900000|2022-04-04 16:15:00|279.8|277.4|279.08|276.68|279.94|277.54|278.79|276.39|0
1649089200000|2022-04-04 16:20:00|279.22|276.82|278.93|276.53|279.51|277.11|278.37|275.97|0
1649089500000|2022-04-04 16:25:00|279.08|276.68|279.5|277.1|279.79|277.39|278.65|276.25|0
1649089800000|2022-04-04 16:30:00|279.36|276.96|279.5|277.1|280.22|277.82|279.22|276.82|0
1649090100000|2022-04-04 16:35:00|279.57|277.17|277.11|274.71|280.28|277.88|276.4|274|0
1649090400000|2022-04-04 16:40:00|276.96|274.56|276.11|273.71|277.11|274.71|275.26|272.86|0
1649090700000|2022-04-04 16:45:00|276.25|273.85|276.82|274.42|276.96|274.56|275.4|273|0
1649091000000|2022-04-04 16:50:00|276.96|274.56|276.67|274.27|277.1|274.7|275.96|273.56|0
1649091300000|2022-04-04 16:55:00|276.53|274.13|275.53|273.13|276.53|274.13|275.53|273.13|0
1649091600000|2022-04-04 17:00:00|275.39|272.99|275.25|272.85|275.53|273.13|274.26|271.86|0
1649091900000|2022-04-04 17:05:00|275.11|272.71|275.67|273.27|275.95|273.55|274.54|272.14|0
1649092200000|2022-04-04 17:10:00|275.53|273.13|275.67|273.27|275.81|273.41|275.1|272.7|0
1649092500000|2022-04-04 17:15:00|275.53|273.13|277.21|274.81|277.5|275.1|275.1|272.7|0
1649092800000|2022-04-04 17:20:00|277.07|274.67|277.35|274.95|277.78|275.38|276.5|274.1|0
1649093100000|2022-04-04 17:25:00|277.21|274.81|277.92|275.52|278.06|275.66|277.07|274.67|0
1649093400000|2022-04-04 17:30:00|277.78|275.38|278.06|275.66|278.77|276.37|277.63|275.23|0
1649093700000|2022-04-04 17:35:00|278.2|275.8|277.2|274.8|278.63|276.23|277.13|274.73|0
1649094000000|2022-04-04 17:40:00|277.34|274.94|278.34|275.94|278.34|275.94|276.92|274.52|0
1649094300000|2022-04-04 17:45:00|278.48|276.08|277.91|275.51|278.48|276.08|277.77|275.37|0
1649094600000|2022-04-04 17:50:00|278.05|275.65|278.62|276.22|279.05|276.65|278.05|275.65|0
1649094900000|2022-04-04 17:55:00|278.76|276.36|281.12|278.72|281.55|279.15|278.62|276.22|0
1649095200000|2022-04-04 18:00:00|281.27|278.87|281.41|279.01|281.41|279.01|279.98|277.58|0
1649095500000|2022-04-04 18:05:00|281.55|279.15|277.7|275.3|281.55|279.15|277.7|275.3|0
1649095800000|2022-04-04 18:10:00|277.84|275.44|278.26|275.86|278.83|276.43|277.13|274.73|0
1649096100000|2022-04-04 18:15:00|278.41|276.01|279.97|277.57|280.11|277.71|277.69|275.29|0
1649096400000|2022-04-04 18:20:00|280.11|277.71|280.54|278.14|280.54|278.14|279.54|277.14|0
1649096700000|2022-04-04 18:25:00|280.68|278.28|281.97|279.57|282.26|279.86|280.4|278|0
1649097000000|2022-04-04 18:30:00|282.04|279.64|282.68|280.28|282.68|280.28|280.97|278.57|0
1649097300000|2022-04-04 18:35:00|282.54|280.14|282.68|280.28|282.97|280.57|282.25|279.85|0
1649097600000|2022-04-04 18:40:00|282.54|280.14|282.53|280.13|282.68|280.28|281.96|279.56|0
1649097900000|2022-04-04 18:45:00|282.39|279.99|282.68|280.28|283.97|281.57|282.39|279.99|0
1649098200000|2022-04-04 18:50:00|282.82|280.42|283.97|281.57|283.97|281.57|282.1|279.7|0
1649098500000|2022-04-04 18:55:00|284.11|281.71|283.61|281.21|284.76|282.36|283.61|281.21|0
1649098800000|2022-04-04 19:00:00|283.75|281.35|283.89|281.49|284.32|281.92|282.75|280.35|0
1649099100000|2022-04-04 19:05:00|284.32|281.92|284.47|282.07|285.19|282.79|283.61|281.21|0
1649099400000|2022-04-04 19:10:00|284.9|282.5|284.32|281.92|285.33|282.93|283.03|280.63|0
1649099700000|2022-04-04 19:15:00|284.46|282.06|283.52|281.12|284.61|282.21|283.17|280.77|0
1649100000000|2022-04-04 19:20:00|283.74|281.34|285.32|282.92|285.47|283.07|283.74|281.34|0
1649100300000|2022-04-04 19:25:00|285.47|283.07|284.17|281.77|285.47|283.07|283.74|281.34|0
1649100600000|2022-04-04 19:30:00|284.02|281.62|284.45|282.05|285.17|282.77|283.45|281.05|0
1649100900000|2022-04-04 19:35:00|284.31|281.91|283.82|281.42|285.32|282.92|283.1|280.7|0
1649101200000|2022-04-04 19:40:00|283.97|281.57|281.81|279.41|284.54|282.14|281.66|279.26|0
1649101500000|2022-04-04 19:45:00|281.52|279.12|283.24|280.84|284.83|282.43|281.09|278.69|0
1649101800000|2022-04-04 19:50:00|284.1|281.7|284.93|282.53|286.7|284.3|283.24|280.84|0
1649102100000|2022-04-04 19:55:00|285.22|282.82|286.23|283.83|286.81|284.41|281.91|279.51|0
1649102400000|2022-04-04 20:00:00|286.66|284.26|285.5|283.1|286.95|284.55|285.21|282.81|0
1649102700000|2022-04-04 20:05:00|285.36|282.96|285.93|283.53|286.51|284.11|285.36|282.96|0
1649103000000|2022-04-04 20:10:00|285.79|283.39|284.93|282.53|286.43|284.03|284.93|282.53|0
1649103300000|2022-04-04 20:15:00|285.28|282.48|286|283.2|286.43|283.63|285.28|282.48|0
1649103600000|2022-04-04 20:20:00|286.14|283.34|286.72|283.92|286.79|283.99|286|283.2|0
1649103900000|2022-04-04 20:25:00|286.86|284.06|286.43|283.63|286.86|284.06|286.35|283.55|0
1649104200000|2022-04-04 20:30:00|286.28|283.48|286.57|283.77|286.57|283.77|286.14|283.34|0
1649104500000|2022-04-04 20:35:00|286.64|283.84|287.15|284.35|287.15|284.35|286.57|283.77|0
1649104800000|2022-04-04 20:40:00|287.29|284.49|287.14|284.34|287.36|284.56|287|284.2|0
1649105100000|2022-04-04 20:45:00|287|284.2|285.84|283.04|287|284.2|285.84|283.04|0
1649105400000|2022-04-04 20:50:00|285.69|282.89|286.12|283.32|286.13|283.33|285.4|282.6|0
1649105700000|2022-04-04 20:55:00|286.27|283.47|285.3|282.5|286.41|283.61|285.18|282.38|0
1649106000000|2022-04-04 21:00:00|285.39|282.59|285.48|282.68|285.48|282.68|285.23|282.43|0
1649106300000|2022-04-04 21:05:00|285.38|282.58|285.48|282.68|285.48|282.68|285.19|282.39|0
1649106600000|2022-04-04 21:10:00|285.4|282.6|285.4|282.6|285.44|282.64|285.14|282.34|0
1649106900000|2022-04-04 21:15:00|285.32|282.52|285.31|282.51|285.45|282.65|285.27|282.47|0
1649107200000|2022-04-04 21:20:00|285.29|282.49|285.43|282.63|285.43|282.63|285.16|282.36|0
1649107500000|2022-04-04 21:25:00|285.64|282.84|285.87|283.07|285.89|283.09|285.43|282.63|0
1649107800000|2022-04-04 21:30:00|285.89|283.09|285.68|282.88|285.89|283.09|285.62|282.82|0
1649108100000|2022-04-04 21:35:00|285.74|282.94|285.7|282.9|285.83|283.03|285.66|282.86|0
1649108400000|2022-04-04 21:40:00|285.63|282.83|285.57|282.77|285.68|282.88|285.34|282.54|0
1649108700000|2022-04-04 21:45:00|285.55|282.75|285.55|282.75|285.59|282.79|285.55|282.75|0
1649109000000|2022-04-04 21:50:00|285.56|282.76|285.54|282.74|285.56|282.76|285.54|282.74|0
1649109300000|2022-04-04 21:55:00|285.58|282.78|285.84|283.04|285.84|283.04|285.58|282.78|0
1649109600000|2022-04-04 22:00:00|285.8|283|285.22|282.42|285.8|283|284.86|282.06|0
1649109900000|2022-04-04 22:05:00|285.08|282.28|285.22|282.42|285.51|282.71|284.93|282.13|0
1649110200000|2022-04-04 22:10:00|285.07|282.27|285.36|282.56|285.43|282.63|285.07|282.27|0
1649110500000|2022-04-04 22:15:00|285.51|282.71|284.92|282.12|285.51|282.71|284.78|281.98|0
1649110800000|2022-04-04 22:20:00|284.99|282.19|284.78|281.98|285.07|282.27|284.78|281.98|0
1649111100000|2022-04-04 22:25:00|284.92|282.12|285.06|282.26|285.21|282.41|284.63|281.83|0
1649111400000|2022-04-04 22:30:00|284.99|282.19|284.77|281.97|285.06|282.26|284.63|281.83|0
1649111700000|2022-04-04 22:35:00|284.63|281.83|284.48|281.68|284.77|281.97|284.34|281.54|0
1649112000000|2022-04-04 22:40:00|284.34|281.54|284.48|281.68|284.62|281.82|284.33|281.53|0
1649112300000|2022-04-04 22:45:00|284.62|281.82|284.76|281.96|284.91|282.11|284.62|281.82|0
1649112600000|2022-04-04 22:50:00|284.83|282.03|284.62|281.82|284.83|282.03|284.48|281.68|0
1649112900000|2022-04-04 22:55:00|284.76|281.96|284.76|281.96|284.76|281.96|284.62|281.82|0
1649113200000|2022-04-04 23:00:00|284.61|281.81|284.76|281.96|284.76|281.96|284.61|281.81|0
1649113500000|2022-04-04 23:05:00|284.61|281.81|284.75|281.95|284.76|281.96|284.47|281.67|0
1649113800000|2022-04-04 23:10:00|284.68|281.88|284.46|281.66|284.68|281.88|284.46|281.66|0
1649114100000|2022-04-04 23:15:00|284.61|281.81|284.61|281.81|284.61|281.81|284.53|281.73|0
1649114400000|2022-04-04 23:20:00|284.46|281.66|284.46|281.66|284.6|281.8|284.32|281.52|0
1649114700000|2022-04-04 23:25:00|284.6|281.8|284.6|281.8|284.6|281.8|284.31|281.51|0
1649115000000|2022-04-04 23:30:00|284.74|281.94|285.46|282.66|285.46|282.66|284.74|281.94|0
1649115300000|2022-04-04 23:35:00|285.32|282.52|285.32|282.52|285.39|282.59|285.17|282.37|0
1649115600000|2022-04-04 23:40:00|285.17|282.37|285.17|282.37|285.32|282.52|284.88|282.08|0
1649115900000|2022-04-04 23:45:00|285.03|282.23|284.3|281.5|285.17|282.37|284.3|281.5|0
1649116200000|2022-04-04 23:50:00|284.45|281.65|284.3|281.5|284.45|281.65|284.16|281.36|0
1649116500000|2022-04-04 23:55:00|284.44|281.64|283.72|280.92|284.44|281.64|283.72|280.92|0
1649116800000|2022-04-05 00:00:00|283.86|281.06|282.57|279.77|283.86|281.06|282.57|279.77|0
1649117100000|2022-04-05 00:05:00|282.71|279.91|282.85|280.05|283.14|280.34|282.56|279.76|0
1649117400000|2022-04-05 00:10:00|282.92|280.12|282.99|280.19|283.35|280.55|282.85|280.05|0
1649117700000|2022-04-05 00:15:00|282.85|280.05|282.63|279.83|282.99|280.19|282.13|279.33|0
1649118000000|2022-04-05 00:20:00|282.7|279.9|282.41|279.61|282.85|280.05|282.41|279.61|0
1649118300000|2022-04-05 00:25:00|282.56|279.76|282.55|279.75|282.7|279.9|282.12|279.32|0
1649118600000|2022-04-05 00:30:00|282.7|279.9|282.98|280.18|283.13|280.33|282.41|279.61|0
1649118900000|2022-04-05 00:35:00|283.13|280.33|282.98|280.18|283.27|280.47|282.98|280.18|0
1649119200000|2022-04-05 00:40:00|282.84|280.04|283.12|280.32|283.12|280.32|282.55|279.75|0
1649119500000|2022-04-05 00:45:00|282.98|280.18|282.69|279.89|282.98|280.18|282.4|279.6|0
1649119800000|2022-04-05 00:50:00|282.76|279.96|282.83|280.03|283.41|280.61|282.54|279.74|0
1649120100000|2022-04-05 00:55:00|282.9|280.1|283.55|280.75|283.55|280.75|282.68|279.88|0
1649120400000|2022-04-05 01:00:00|283.69|280.89|283.25|280.45|283.83|281.03|283.11|280.31|0
1649120700000|2022-04-05 01:05:00|283.11|280.31|283.11|280.31|283.25|280.45|282.82|280.02|0
1649121000000|2022-04-05 01:10:00|283.18|280.38|283.11|280.31|283.4|280.6|283.11|280.31|0
1649121300000|2022-04-05 01:15:00|283.25|280.45|283.54|280.74|283.54|280.74|283.11|280.31|0
1649121600000|2022-04-05 01:20:00|283.53|280.73|283.53|280.73|283.82|281.02|283.39|280.59|0
1649121900000|2022-04-05 01:25:00|283.46|280.66|282.95|280.15|283.46|280.66|282.81|280.01|0
1649122200000|2022-04-05 01:30:00|282.81|280.01|283.16|280.36|283.38|280.58|282.81|280.01|0
1649122500000|2022-04-05 01:35:00|283.1|280.3|283.38|280.58|283.59|280.79|283.1|280.3|0
1649122800000|2022-04-05 01:40:00|283.45|280.65|283.38|280.58|283.45|280.65|283.09|280.29|0
1649123100000|2022-04-05 01:45:00|283.45|280.65|283.66|280.86|283.67|280.87|283.23|280.43|0
1649123400000|2022-04-05 01:50:00|283.81|281.01|284.24|281.44|284.24|281.44|283.81|281.01|0
1649123700000|2022-04-05 01:55:00|284.09|281.29|284.09|281.29|284.24|281.44|284.09|281.29|0
1649124000000|2022-04-05 02:00:00|284.16|281.36|284.23|281.43|284.24|281.44|284.09|281.29|0
1649124300000|2022-04-05 02:05:00|284.09|281.29|283.8|281|284.23|281.43|283.8|281|0
1649124600000|2022-04-05 02:10:00|283.65|280.85|283.65|280.85|283.8|281|283.65|280.85|0
1649124900000|2022-04-05 02:15:00|283.51|280.71|283.94|281.14|283.94|281.14|283.36|280.56|0
1649125200000|2022-04-05 02:20:00|283.79|280.99|284.42|281.62|284.42|281.62|283.7|280.9|0
1649125500000|2022-04-05 02:25:00|284.41|281.61|284.41|281.61|284.56|281.76|284.41|281.61|0
1649125800000|2022-04-05 02:30:00|284.27|281.47|284.84|282.04|284.84|282.04|284.27|281.47|0
1649126100000|2022-04-05 02:35:00|284.77|281.97|284.84|282.04|284.84|282.04|284.7|281.9|0
1649126400000|2022-04-05 02:40:00|284.77|281.97|284.84|282.04|284.84|282.04|284.69|281.89|0
1649126700000|2022-04-05 02:45:00|284.69|281.89|284.55|281.75|284.69|281.89|284.4|281.6|0
1649127000000|2022-04-05 02:50:00|284.4|281.6|283.97|281.17|284.4|281.6|283.97|281.17|0
1649127300000|2022-04-05 02:55:00|283.82|281.02|283.97|281.17|284.11|281.31|283.82|281.02|0
1649127600000|2022-04-05 03:00:00|284.11|281.31|284.25|281.45|284.4|281.6|284.11|281.31|0
1649127900000|2022-04-05 03:05:00|284.32|281.52|284.1|281.3|284.54|281.74|283.96|281.16|0
1649128200000|2022-04-05 03:10:00|284.25|281.45|284.25|281.45|284.54|281.74|284.25|281.45|0
1649128500000|2022-04-05 03:15:00|284.39|281.59|284.53|281.73|284.53|281.73|284.39|281.59|0
1649128800000|2022-04-05 03:20:00|284.39|281.59|284.24|281.44|284.53|281.73|284.24|281.44|0
1649129100000|2022-04-05 03:25:00|284.39|281.59|283.52|280.72|284.39|281.59|283.52|280.72|0
1649129400000|2022-04-05 03:30:00|283.66|280.86|283.37|280.57|283.66|280.86|283.23|280.43|0
1649129700000|2022-04-05 03:35:00|283.51|280.71|283.66|280.86|283.8|281|283.51|280.71|0
1649130000000|2022-04-05 03:40:00|283.73|280.93|283.65|280.85|283.94|281.14|283.65|280.85|0
1649130300000|2022-04-05 03:45:00|283.58|280.78|283.8|281|283.94|281.14|283.51|280.71|0
1649130600000|2022-04-05 03:50:00|283.94|281.14|283.65|280.85|283.94|281.14|283.58|280.78|0
1649130900000|2022-04-05 03:55:00|283.72|280.92|283.79|280.99|283.94|281.14|283.65|280.85|0
1649131200000|2022-04-05 04:00:00|283.93|281.13|283.79|280.99|283.93|281.13|283.65|280.85|0
1649131500000|2022-04-05 04:05:00|283.93|281.13|284.07|281.27|284.22|281.42|283.93|281.13|0
1649131800000|2022-04-05 04:10:00|284.22|281.42|283.93|281.13|284.22|281.42|283.93|281.13|0
1649132100000|2022-04-05 04:15:00|284.07|281.27|284.07|281.27|284.22|281.42|284.07|281.27|0
1649132400000|2022-04-05 04:20:00|283.92|281.12|284.07|281.27|284.14|281.34|283.92|281.12|0
1649132700000|2022-04-05 04:25:00|284.21|281.41|284.21|281.41|284.35|281.55|284.07|281.27|0
1649133000000|2022-04-05 04:30:00|284.28|281.48|284.78|281.98|285|282.2|284.21|281.41|0
1649133300000|2022-04-05 04:35:00|284.64|281.84|284.78|281.98|284.78|281.98|284.49|281.69|0
1649133600000|2022-04-05 04:40:00|284.71|281.91|284.49|281.69|284.78|281.98|284.49|281.69|0
1649133900000|2022-04-05 04:45:00|284.56|281.76|284.78|281.98|284.78|281.98|284.49|281.69|0
1649134200000|2022-04-05 04:50:00|284.92|282.12|284.92|282.12|284.92|282.12|284.55|281.75|0
1649134500000|2022-04-05 04:55:00|284.77|281.97|284.63|281.83|284.92|282.12|284.63|281.83|0
1649134800000|2022-04-05 05:00:00|284.48|281.68|284.91|282.11|285.06|282.26|284.48|281.68|0
1649135100000|2022-04-05 05:05:00|284.77|281.97|284.48|281.68|284.91|282.11|284.48|281.68|0
1649135400000|2022-04-05 05:10:00|284.4|281.6|284.62|281.82|284.62|281.82|284.33|281.53|0
1649135700000|2022-04-05 05:15:00|284.76|281.96|284.47|281.67|285.2|282.4|284.47|281.67|0
1649136000000|2022-04-05 05:20:00|284.62|281.82|284.76|281.96|284.76|281.96|284.54|281.74|0
1649136300000|2022-04-05 05:25:00|284.83|282.03|285.19|282.39|285.19|282.39|284.83|282.03|0
1649136600000|2022-04-05 05:30:00|285.11|282.31|284.75|281.95|285.11|282.31|284.75|281.95|0
1649136900000|2022-04-05 05:35:00|284.9|282.1|284.89|282.09|285.04|282.24|284.75|281.95|0
1649137200000|2022-04-05 05:40:00|284.75|281.95|284.75|281.95|284.89|282.09|284.46|281.66|0
1649137500000|2022-04-05 05:45:00|284.89|282.09|284.74|281.94|285.04|282.24|284.74|281.94|0
1649137800000|2022-04-05 05:50:00|284.89|282.09|285.18|282.38|285.18|282.38|284.74|281.94|0
1649138100000|2022-04-05 05:55:00|285.32|282.52|285.75|282.95|286.04|283.24|285.32|282.52|0
1649138400000|2022-04-05 06:00:00|285.9|283.1|286.76|283.96|286.76|283.96|285.75|282.95|0
1649138700000|2022-04-05 06:05:00|286.62|283.82|286.18|283.38|286.91|284.11|286.18|283.38|0
1649139000000|2022-04-05 06:10:00|286.04|283.24|285.02|282.22|286.04|283.24|285.02|282.22|0
1649139300000|2022-04-05 06:15:00|284.88|282.08|284.44|281.64|284.94|282.14|284.3|281.5|0
1649139600000|2022-04-05 06:20:00|284.59|281.79|284.44|281.64|284.73|281.93|283.43|280.63|0
1649139900000|2022-04-05 06:25:00|284.51|281.71|284.58|281.78|284.72|281.92|284|281.2|0
1649140200000|2022-04-05 06:30:00|284.44|281.64|284.5|281.7|284.58|281.78|284|281.2|0
1649140500000|2022-04-05 06:35:00|284.58|281.78|284.29|281.49|284.58|281.78|284.29|281.49|0
1649140800000|2022-04-05 06:40:00|284.14|281.34|282.77|279.97|284.29|281.49|282.77|279.97|0
1649141100000|2022-04-05 06:45:00|282.91|280.11|284.55|281.75|284.55|281.75|282.77|279.97|0
1649141400000|2022-04-05 06:50:00|284.61|281.81|284.54|281.74|284.61|281.81|284.11|281.31|0
1649141700000|2022-04-05 06:55:00|284.83|282.03|284.4|281.6|284.83|282.03|283.68|280.88|0
1649142000000|2022-04-05 07:00:00|284.97|282.17|286.56|283.76|288.3|285.5|284.83|282.03|0
1649142300000|2022-04-05 07:05:00|286.43|284.03|285.56|283.16|286.51|284.11|284.34|281.94|0
1649142600000|2022-04-05 07:10:00|285.92|283.52|285.36|282.48|286.65|284.25|283.9|281.12|0
1649142900000|2022-04-05 07:15:00|285.29|282.41|286.66|283.78|286.74|283.86|284.43|281.55|0
1649143200000|2022-04-05 07:20:00|286.74|283.86|286.45|283.57|287.17|284.29|285.87|282.99|0
1649143500000|2022-04-05 07:25:00|286.52|283.64|287.63|284.75|288.83|285.95|285.87|282.99|0
1649143800000|2022-04-05 07:30:00|287.77|284.89|288.94|286.06|289.96|287.08|287.19|284.31|0
1649144100000|2022-04-05 07:35:00|289.08|286.2|290.55|287.67|292.85|289.97|289.08|286.2|0
1649144400000|2022-04-05 07:40:00|290.63|287.75|291.06|288.18|291.36|288.48|290.34|287.46|0
1649144700000|2022-04-05 07:45:00|290.99|288.11|291.65|288.77|291.79|288.91|290.11|287.23|0
1649145000000|2022-04-05 07:50:00|291.5|288.62|290.04|287.16|291.5|288.62|289.46|286.58|0
1649145300000|2022-04-05 07:55:00|290.11|287.23|290.03|287.15|291.13|288.25|289.75|286.87|0
1649145600000|2022-04-05 08:00:00|290.1|287.22|289.06|286.66|290.76|287.88|289.06|286.66|0
1649145900000|2022-04-05 08:05:00|289.21|286.81|289.5|287.1|289.79|287.39|288.92|286.52|0
1649146200000|2022-04-05 08:10:00|289.57|287.17|290.52|288.12|290.52|288.12|289.42|287.02|0
1649146500000|2022-04-05 08:15:00|290.37|287.97|289.64|287.24|290.81|288.41|289.49|287.09|0
1649146800000|2022-04-05 08:20:00|289.49|287.09|289.49|287.09|290.22|287.82|289.27|286.87|0
1649147100000|2022-04-05 08:25:00|289.64|287.24|287.89|285.49|289.78|287.38|287.74|285.34|0
1649147400000|2022-04-05 08:30:00|287.74|285.34|287.89|285.49|288.32|285.92|287.31|284.91|0
1649147700000|2022-04-05 08:35:00|287.81|285.41|288.32|285.92|288.61|286.21|287.74|285.34|0
1649148000000|2022-04-05 08:40:00|288.17|285.77|288.32|285.92|288.9|286.5|288.03|285.63|0
1649148300000|2022-04-05 08:45:00|288.17|285.77|285.71|283.31|288.39|285.99|285.71|283.31|0
1649148600000|2022-04-05 08:50:00|288.11|285.71|287.82|285.42|288.55|286.15|287.82|285.42|0
1649148900000|2022-04-05 08:55:00|287.75|285.35|287.24|284.84|288.11|285.71|286.81|284.41|0
1649149200000|2022-04-05 09:00:00|287.1|284.7|287.02|284.62|287.38|284.98|286.73|284.33|0
1649149500000|2022-04-05 09:05:00|287.09|284.69|287.38|284.98|287.67|285.27|287.09|284.69|0
1649149800000|2022-04-05 09:10:00|287.45|285.05|287.52|285.12|287.67|285.27|287.23|284.83|0
1649150100000|2022-04-05 09:15:00|287.45|285.05|287.09|284.69|287.67|285.27|286.94|284.54|0
1649150400000|2022-04-05 09:20:00|287.15|284.75|286.5|284.1|287.52|285.12|286.36|283.96|0
1649150700000|2022-04-05 09:25:00|286.43|284.03|285.63|283.23|286.5|284.1|285.06|282.66|0
1649151000000|2022-04-05 09:30:00|285.7|283.3|285.63|283.23|286.07|283.67|285.41|283.01|0
1649151300000|2022-04-05 09:35:00|285.7|283.3|284.04|281.64|286.06|283.66|284.04|281.64|0
1649151600000|2022-04-05 09:40:00|284.19|281.79|283.75|281.35|284.33|281.93|283.47|281.07|0
1649151900000|2022-04-05 09:45:00|283.61|281.21|282.46|280.06|283.61|281.21|282.32|279.92|0
1649152200000|2022-04-05 09:50:00|282.38|279.98|283.44|281.04|283.73|281.33|281.95|279.55|0
1649152500000|2022-04-05 09:55:00|283.3|280.9|283.01|280.61|283.58|281.18|282.58|280.18|0
1649152800000|2022-04-05 10:00:00|282.86|280.46|283.86|281.46|284.15|281.75|282.43|280.03|0
1649153100000|2022-04-05 10:05:00|283.72|281.32|281.71|279.31|284.15|281.75|281.28|278.88|0
1649153400000|2022-04-05 10:10:00|281.57|279.17|281.71|279.31|282|279.6|281.14|278.74|0
1649153700000|2022-04-05 10:15:00|281.85|279.45|282.71|280.31|282.71|280.31|281.56|279.16|0
1649154000000|2022-04-05 10:20:00|282.63|280.23|280.56|278.16|282.85|280.45|280.13|277.73|0
1649154300000|2022-04-05 10:25:00|280.84|278.44|281.13|278.73|281.27|278.87|280.34|277.94|0
1649154600000|2022-04-05 10:30:00|281.2|278.8|280.13|277.73|282.13|279.73|280.13|277.73|0
1649154900000|2022-04-05 10:35:00|280.41|278.01|280.27|277.87|280.7|278.3|279.7|277.3|0
1649155200000|2022-04-05 10:40:00|280.12|277.72|281.26|278.86|281.26|278.86|280.12|277.72|0
1649155500000|2022-04-05 10:45:00|281.12|278.72|281.4|279|281.55|279.15|280.55|278.15|0
1649155800000|2022-04-05 10:50:00|281.12|278.72|282.4|280|282.69|280.29|281.04|278.64|0
1649156100000|2022-04-05 10:55:00|282.26|279.86|282.54|280.14|282.76|280.36|281.97|279.57|0
1649156400000|2022-04-05 11:00:00|282.4|280|282.11|279.71|282.69|280.29|281.83|279.43|0
1649156700000|2022-04-05 11:05:00|282.26|279.86|281.11|278.71|282.4|280|280.97|278.57|0
1649157000000|2022-04-05 11:10:00|280.96|278.56|280.96|278.56|281.25|278.85|280.25|277.85|0
1649157300000|2022-04-05 11:15:00|280.82|278.42|281.53|279.13|281.53|279.13|280.82|278.42|0
1649157600000|2022-04-05 11:20:00|281.46|279.06|281.39|278.99|282.32|279.92|281.24|278.84|0
1649157900000|2022-04-05 11:25:00|281.45|279.05|282.39|279.99|282.53|280.13|281.39|278.99|0
1649158200000|2022-04-05 11:30:00|282.53|280.13|282.1|279.7|282.82|280.42|281.81|279.41|0
1649158500000|2022-04-05 11:35:00|282.02|279.62|282.95|280.55|282.95|280.55|281.81|279.41|0
1649158800000|2022-04-05 11:40:00|283.1|280.7|283.96|281.56|284.1|281.7|282.95|280.55|0
1649159100000|2022-04-05 11:45:00|283.81|281.41|283.96|281.56|284.1|281.7|283.67|281.27|0
1649159400000|2022-04-05 11:50:00|283.81|281.41|283.38|280.98|283.95|281.55|283.09|280.69|0
1649159700000|2022-04-05 11:55:00|283.45|281.05|283.52|281.12|283.52|281.12|283.23|280.83|0
1649160000000|2022-04-05 12:00:00|283.66|281.26|284.81|282.41|284.81|282.41|282.94|280.54|0
1649160300000|2022-04-05 12:05:00|284.67|282.27|283.37|280.97|284.67|282.27|283.08|280.68|0
1649160600000|2022-04-05 12:10:00|283.23|280.83|283.08|280.68|283.8|281.4|282.94|280.54|0
1649160900000|2022-04-05 12:15:00|282.94|280.54|282.5|280.1|282.94|280.54|281.93|279.53|0
1649161200000|2022-04-05 12:20:00|282.36|279.96|281.07|278.67|282.86|280.46|281.07|278.67|0
1649161500000|2022-04-05 12:25:00|280.78|278.38|281.35|278.95|281.78|279.38|280.78|278.38|0
1649161800000|2022-04-05 12:30:00|281.5|279.1|282.21|279.81|282.35|279.95|281.5|279.1|0
1649162100000|2022-04-05 12:35:00|282.35|279.95|282.21|279.81|282.78|280.38|281.49|279.09|0
1649162400000|2022-04-05 12:40:00|282.35|279.95|282.06|279.66|282.78|280.38|281.92|279.52|0
1649162700000|2022-04-05 12:45:00|282.2|279.8|281.77|279.37|282.49|280.09|281.77|279.37|0
1649163000000|2022-04-05 12:50:00|281.92|279.52|281.48|279.08|282.34|279.94|280.91|278.51|0
1649163300000|2022-04-05 12:55:00|281.34|278.94|280.05|277.65|281.63|279.23|279.48|277.08|0
1649163600000|2022-04-05 13:00:00|279.91|277.51|281.76|279.36|282.05|279.65|279.91|277.51|0
1649163900000|2022-04-05 13:05:00|281.91|279.51|281.48|279.08|281.91|279.51|280.33|277.93|0
1649164200000|2022-04-05 13:10:00|281.62|279.22|281.76|279.36|281.9|279.5|281.05|278.65|0
1649164500000|2022-04-05 13:15:00|281.9|279.5|282.04|279.64|282.91|280.51|281.9|279.5|0
1649164800000|2022-04-05 13:20:00|282.19|279.79|281.68|279.28|282.62|280.22|280.9|278.5|0
1649165100000|2022-04-05 13:25:00|281.47|279.07|279.04|276.64|281.9|279.5|278.75|276.35|0
1649165400000|2022-04-05 13:30:00|278.9|276.5|286.71|284.31|287|284.6|278.9|276.5|0
1649165700000|2022-04-05 13:35:00|287.72|285.32|289.46|287.06|289.6|287.2|286.85|284.45|0
1649166000000|2022-04-05 13:40:00|289.31|286.91|289.02|286.62|290.91|288.51|288.73|286.33|0
1649166300000|2022-04-05 13:45:00|288.88|286.48|288.22|285.82|290.76|288.36|287.71|285.31|0
1649166600000|2022-04-05 13:50:00|288.44|286.04|287.57|285.17|288.58|286.18|285.84|283.44|0
1649166900000|2022-04-05 13:55:00|287.42|285.02|289.45|287.05|289.45|287.05|287.28|284.88|0
1649167200000|2022-04-05 14:00:00|289.52|287.12|291.77|289.37|294.55|292.15|288.58|286.18|0
1649167500000|2022-04-05 14:05:00|291.48|289.08|277.92|275.04|291.48|289.08|276.55|274.15|0
1649167800000|2022-04-05 14:10:00|277.64|274.76|278.78|275.9|280.68|277.8|276.66|273.78|0
1649168100000|2022-04-05 14:15:00|278.07|275.19|274.25|271.37|278.07|275.19|273.55|270.67|0
1649168400000|2022-04-05 14:20:00|274.39|271.51|274.8|271.92|276.77|273.89|271.4|268.52|0
1649168700000|2022-04-05 14:25:00|274.94|272.06|275.92|273.04|276.35|273.47|273.81|270.93|0
1649169000000|2022-04-05 14:30:00|275.36|272.48|274.51|271.63|277.48|274.6|274.23|271.35|0
1649169300000|2022-04-05 14:35:00|274.65|271.77|273.11|270.23|277.05|274.17|272.69|269.81|0
1649169600000|2022-04-05 14:40:00|272.83|269.95|274.51|271.63|274.93|272.05|272.83|269.95|0
1649169900000|2022-04-05 14:45:00|274.23|271.35|278.17|275.29|278.46|275.58|273.8|270.92|0
1649170200000|2022-04-05 14:50:00|278.32|275.44|281.44|278.56|282.15|279.27|277.75|274.87|0
1649170500000|2022-04-05 14:55:00|281.3|278.42|280.11|277.23|281.46|278.58|279.45|276.57|0
1649170800000|2022-04-05 15:00:00|280.26|277.38|279.4|276.52|281.11|278.23|278.13|275.25|0
1649171100000|2022-04-05 15:05:00|279.97|277.09|278.27|275.39|280.68|277.8|277.56|274.68|0
1649171400000|2022-04-05 15:10:00|278.41|275.53|278.83|275.95|279.25|276.37|276.15|273.27|0
1649171700000|2022-04-05 15:15:00|278.76|275.88|276|273.12|278.83|275.95|275.3|272.42|0
1649172000000|2022-04-05 15:20:00|276.14|273.26|276.41|273.53|279.3|276.42|276.14|273.26|0
1649172300000|2022-04-05 15:25:00|276.33|273.45|277.67|274.79|277.67|274.79|275.7|272.82|0
1649172600000|2022-04-05 15:30:00|277.39|274.51|279.65|276.77|279.79|276.91|276.69|273.81|0
1649172900000|2022-04-05 15:35:00|279.51|276.63|274.01|271.13|279.79|276.91|273.31|270.43|0
1649173200000|2022-04-05 15:40:00|274.29|271.41|275.59|273.19|276.16|273.76|273.73|270.85|0
1649173500000|2022-04-05 15:45:00|275.45|273.05|273.76|271.36|275.73|273.33|273.34|270.94|0
1649173800000|2022-04-05 15:50:00|273.9|271.5|273.06|270.66|275.45|273.05|271.8|269.4|0
1649174100000|2022-04-05 15:55:00|273.2|270.8|271.38|268.98|273.34|270.94|271.24|268.84|0
1649174400000|2022-04-05 16:00:00|271.24|268.84|271.52|269.12|272.64|270.24|269.57|267.17|0
1649174700000|2022-04-05 16:05:00|271.8|269.4|272.42|270.02|273.47|271.07|271.52|269.12|0
1649175000000|2022-04-05 16:10:00|272.63|270.23|272.21|269.81|273.19|270.79|271.58|269.18|0
1649175300000|2022-04-05 16:15:00|272.35|269.95|268.86|266.46|272.35|269.95|268.86|266.46|0
1649175600000|2022-04-05 16:20:00|268.93|266.53|268.58|266.18|269.84|267.44|267.34|264.94|0
1649175900000|2022-04-05 16:25:00|268.03|265.63|267.2|264.8|268.58|266.18|266.92|264.52|0
1649176200000|2022-04-05 16:30:00|267.06|264.66|268.18|265.78|270.03|267.63|263.95|261.55|0
1649176500000|2022-04-05 16:35:00|268.04|265.64|270.58|268.18|270.86|268.46|267.21|264.81|0
1649176800000|2022-04-05 16:40:00|269.89|267.49|268.78|266.38|270.58|268.18|268.5|266.1|0
1649177100000|2022-04-05 16:45:00|269.05|266.65|270.99|268.59|270.99|268.59|268.36|265.96|0
1649177400000|2022-04-05 16:50:00|270.86|268.46|272.25|269.85|272.39|269.99|270.44|268.04|0
1649177700000|2022-04-05 16:55:00|272.39|269.99|272.66|270.26|273.22|270.82|271.27|268.87|0
1649178000000|2022-04-05 17:00:00|272.52|270.12|271.6|269.2|272.66|270.26|270.76|268.36|0
1649178300000|2022-04-05 17:05:00|271.24|268.84|275.66|273.26|275.66|273.26|270.76|268.36|0
1649178600000|2022-04-05 17:10:00|276.08|273.68|275.8|273.4|276.08|273.68|275.1|272.7|0
1649178900000|2022-04-05 17:15:00|275.66|273.26|277.35|274.95|277.49|275.09|275.24|272.84|0
1649179200000|2022-04-05 17:20:00|277.21|274.81|274.9|272.5|280.1|277.7|274.9|272.5|0
1649179500000|2022-04-05 17:25:00|275.04|272.64|273.77|271.37|275.47|273.07|273.21|270.81|0
1649179800000|2022-04-05 17:30:00|273.91|271.51|271.67|269.27|273.91|271.51|271.25|268.85|0
1649180100000|2022-04-05 17:35:00|271.81|269.41|270.82|268.42|271.81|269.41|270.68|268.28|0
1649180400000|2022-04-05 17:40:00|270.68|268.28|268.17|265.77|270.68|268.28|268.17|265.77|0
1649180700000|2022-04-05 17:45:00|268.31|265.91|266.78|264.38|268.59|266.19|266.23|263.83|0
1649181000000|2022-04-05 17:50:00|266.5|264.1|267.8|265.4|268.49|266.09|264.71|262.31|0
1649181300000|2022-04-05 17:55:00|267.94|265.54|269.74|267.34|270.02|267.62|267.39|264.99|0
1649181600000|2022-04-05 18:00:00|269.6|267.2|268.21|265.81|270.43|268.03|267.8|265.4|0
1649181900000|2022-04-05 18:05:00|268.35|265.95|267.93|265.53|269.18|266.78|267.52|265.12|0
1649182200000|2022-04-05 18:10:00|264.89|262.49|269.19|266.79|269.89|267.49|264.89|262.49|0
1649182500000|2022-04-05 18:15:00|269.05|266.65|271.69|269.29|271.69|269.29|268.36|265.96|0
1649182800000|2022-04-05 18:20:00|271.83|269.43|271.27|268.87|272.66|270.26|270.44|268.04|0
1649183100000|2022-04-05 18:25:00|271.41|269.01|269.6|267.2|272.1|269.7|269.32|266.92|0
1649183400000|2022-04-05 18:30:00|269.74|267.34|268.77|266.37|269.88|267.48|268.49|266.09|0
1649183700000|2022-04-05 18:35:00|268.9|266.5|267.8|265.4|270.57|268.17|267.38|264.98|0
1649184000000|2022-04-05 18:40:00|267.93|265.53|270.42|268.02|270.7|268.3|267.24|264.84|0
1649184300000|2022-04-05 18:45:00|270.15|267.75|269.59|267.19|271.12|268.72|268.21|265.81|0
1649184600000|2022-04-05 18:50:00|269.73|267.33|269.59|267.19|270.84|268.44|269.03|266.63|0
1649184900000|2022-04-05 18:55:00|269.86|267.46|267.37|264.97|270.97|268.57|266.68|264.28|0
1649185200000|2022-04-05 19:00:00|267.44|265.04|265.03|262.63|268.61|266.21|265.03|262.63|0
1649185500000|2022-04-05 19:05:00|265.3|262.9|263.79|261.39|265.44|263.04|262.97|260.57|0
1649185800000|2022-04-05 19:10:00|263.93|261.53|261.33|258.93|264.07|261.67|260.65|258.25|0
1649186100000|2022-04-05 19:15:00|261.19|258.79|260.51|258.11|262.28|259.88|260.1|257.7|0
1649186400000|2022-04-05 19:20:00|259.97|257.57|263.78|261.38|263.78|261.38|259.56|257.16|0
1649186700000|2022-04-05 19:25:00|263.65|261.25|261.19|258.79|263.65|261.25|260.92|258.52|0
1649187000000|2022-04-05 19:30:00|261.05|258.65|257.79|255.39|261.05|258.65|257.66|255.26|0
1649187300000|2022-04-05 19:35:00|257.66|255.26|257.52|255.12|258.87|256.47|256.44|254.04|0
1649187600000|2022-04-05 19:40:00|257.65|255.25|257.92|255.52|258.6|256.2|256.3|253.9|0
1649187900000|2022-04-05 19:45:00|258.33|255.93|253.39|250.99|258.33|255.93|251.73|249.33|0
1649188200000|2022-04-05 19:50:00|252.72|250.32|258.23|255.83|260.41|258.01|252.72|250.32|0
1649188500000|2022-04-05 19:55:00|258.91|256.51|259.86|257.46|259.86|257.46|256.2|253.8|0
1649188800000|2022-04-05 20:00:00|260.13|257.73|260.67|258.27|260.81|258.41|259.99|257.59|0
1649189100000|2022-04-05 20:05:00|260.81|258.41|260.81|258.41|261.22|258.82|260.53|258.13|0
1649189400000|2022-04-05 20:10:00|260.67|258.27|259.99|257.59|260.94|258.54|259.99|257.59|0
1649189700000|2022-04-05 20:15:00|260.19|257.39|261.27|258.47|261.27|258.47|260.19|257.39|0
1649190000000|2022-04-05 20:20:00|260.86|258.06|260.45|257.65|261|258.2|260.45|257.65|0
1649190300000|2022-04-05 20:25:00|260.59|257.79|260.45|257.65|260.59|257.79|260.32|257.52|0
1649190600000|2022-04-05 20:30:00|260.59|257.79|260.99|258.19|261.13|258.33|260.59|257.79|0
1649190900000|2022-04-05 20:35:00|261.13|258.33|261.13|258.33|261.13|258.33|260.92|258.12|0
1649191200000|2022-04-05 20:40:00|261.26|258.46|261.12|258.32|261.33|258.53|261.12|258.32|0
1649191500000|2022-04-05 20:45:00|261.26|258.46|261.67|258.87|261.8|259|261.26|258.46|0
1649191800000|2022-04-05 20:50:00|261.8|259|262.21|259.41|262.21|259.41|261.53|258.73|0
1649192100000|2022-04-05 20:55:00|262.07|259.27|262.41|259.61|262.55|259.75|262.07|259.27|0
1649192400000|2022-04-05 21:00:00|262.43|259.63|262.53|259.73|262.73|259.93|262.43|259.63|0
1649192700000|2022-04-05 21:05:00|262.43|259.63|262.37|259.57|262.45|259.65|262.34|259.54|0
1649193000000|2022-04-05 21:10:00|262.36|259.56|262.54|259.74|262.63|259.83|262.34|259.54|0
1649193300000|2022-04-05 21:15:00|262.56|259.76|262.66|259.86|262.72|259.92|262.44|259.64|0
1649193600000|2022-04-05 21:20:00|262.64|259.84|262.76|259.96|262.82|260.02|262.46|259.66|0
1649193900000|2022-04-05 21:25:00|262.79|259.99|262.91|260.11|263.02|260.22|262.56|259.76|0
1649194200000|2022-04-05 21:30:00|262.93|260.13|262.67|259.87|262.96|260.16|262.45|259.65|0
1649194500000|2022-04-05 21:35:00|263.19|260.39|263.01|260.21|263.19|260.39|262.99|260.19|0
1649194800000|2022-04-05 21:40:00|263.03|260.23|262.99|260.19|263.05|260.25|262.99|260.19|0
1649195100000|2022-04-05 21:45:00|262.96|260.16|262.8|260|262.96|260.16|262.78|259.98|0
1649195400000|2022-04-05 21:50:00|262.77|259.97|262.74|259.94|262.77|259.97|262.74|259.94|0
1649195700000|2022-04-05 21:55:00|262.76|259.96|262.73|259.93|262.85|260.05|262.73|259.93|0
1649196000000|2022-04-05 22:00:00|262.24|259.44|261.63|258.83|262.51|259.71|261.63|258.83|0
1649196300000|2022-04-05 22:05:00|261.76|258.96|261.22|258.42|261.76|258.96|261.08|258.28|0
1649196600000|2022-04-05 22:10:00|261.35|258.55|260.8|258|261.35|258.55|260.8|258|0
1649196900000|2022-04-05 22:15:00|260.94|258.14|260.94|258.14|261|258.2|260.67|257.87|0
1649197200000|2022-04-05 22:20:00|260.8|258|260.12|257.32|260.8|258|260.12|257.32|0
1649197500000|2022-04-05 22:25:00|259.98|257.18|259.98|257.18|260.12|257.32|259.71|256.91|0
1649197800000|2022-04-05 22:30:00|260.25|257.45|260.93|258.13|261.07|258.27|260.25|257.45|0
1649198100000|2022-04-05 22:35:00|261.07|258.27|260.66|257.86|261.2|258.4|260.45|257.65|0
1649198400000|2022-04-05 22:40:00|260.65|257.85|261.2|258.4|261.47|258.67|260.65|257.85|0
1649198700000|2022-04-05 22:45:00|261.33|258.53|261.33|258.53|261.47|258.67|261.2|258.4|0
1649199000000|2022-04-05 22:50:00|261.47|258.67|261.6|258.8|261.74|258.94|261.33|258.53|0
1649199300000|2022-04-05 22:55:00|261.46|258.66|261.46|258.66|261.6|258.8|261.46|258.66|0
1649199600000|2022-04-05 23:00:00|261.6|258.8|261.46|258.66|261.66|258.86|261.32|258.52|0
1649199900000|2022-04-05 23:05:00|261.32|258.52|260.78|257.98|261.32|258.52|260.78|257.98|0
1649200200000|2022-04-05 23:10:00|260.91|258.11|260.5|257.7|260.91|258.11|260.5|257.7|0
1649200500000|2022-04-05 23:15:00|260.36|257.56|260.77|257.97|260.77|257.97|260.36|257.56|0
1649200800000|2022-04-05 23:20:00|260.91|258.11|260.63|257.83|260.91|258.11|260.63|257.83|0
1649201100000|2022-04-05 23:25:00|260.5|257.7|260.36|257.56|260.63|257.83|260.22|257.42|0
1649201400000|2022-04-05 23:30:00|260.49|257.69|260.76|257.96|260.76|257.96|260.49|257.69|0
1649201700000|2022-04-05 23:35:00|260.9|258.1|260.76|257.96|260.9|258.1|260.62|257.82|0
1649202000000|2022-04-05 23:40:00|260.9|258.1|261.98|259.18|262.05|259.25|260.9|258.1|0
1649202300000|2022-04-05 23:45:00|261.85|259.05|261.16|258.36|261.98|259.18|261.16|258.36|0
1649202600000|2022-04-05 23:50:00|261.3|258.5|261.3|258.5|261.57|258.77|261.23|258.43|0
1649202900000|2022-04-05 23:55:00|261.16|258.36|260.61|257.81|261.16|258.36|260.21|257.41|0
1649203200000|2022-04-06 00:00:00|260.48|257.68|259.52|256.72|260.48|257.68|259.25|256.45|0
1649203500000|2022-04-06 00:05:00|259.39|256.59|261.15|258.35|261.43|258.63|259.12|256.32|0
1649203800000|2022-04-06 00:10:00|261.29|258.49|261.56|258.76|261.97|259.17|261.29|258.49|0
1649204100000|2022-04-06 00:15:00|261.49|258.69|261.01|258.21|261.9|259.1|260.74|257.94|0
1649204400000|2022-04-06 00:20:00|261.15|258.35|260.6|257.8|261.15|258.35|260.46|257.66|0
1649204700000|2022-04-06 00:25:00|260.46|257.66|259.37|256.57|260.87|258.07|259.24|256.44|0
1649205000000|2022-04-06 00:30:00|259.24|256.44|258.29|255.49|259.24|256.44|258.29|255.49|0
1649205300000|2022-04-06 00:35:00|258.15|255.35|258.56|255.76|258.56|255.76|257.61|254.81|0
1649205600000|2022-04-06 00:40:00|258.69|255.89|257.67|254.87|258.83|256.03|257.47|254.67|0
1649205900000|2022-04-06 00:45:00|257.61|254.81|256.79|253.99|257.61|254.81|256.25|253.45|0
1649206200000|2022-04-06 00:50:00|256.72|253.92|256.25|253.45|256.79|253.99|256.25|253.45|0
1649206500000|2022-04-06 00:55:00|256.39|253.59|254.9|252.1|256.52|253.72|254.9|252.1|0
1649206800000|2022-04-06 01:00:00|254.83|252.03|255.03|252.23|255.03|252.23|253.96|251.16|0
1649207100000|2022-04-06 01:05:00|255.1|252.3|255.97|253.17|256.11|253.31|254.76|251.96|0
1649207400000|2022-04-06 01:10:00|256.11|253.31|255.97|253.17|256.11|253.31|255.43|252.63|0
1649207700000|2022-04-06 01:15:00|256.11|253.31|257.99|255.19|258.13|255.33|255.97|253.17|0
1649208000000|2022-04-06 01:20:00|258.13|255.33|257.86|255.06|258.13|255.33|257.45|254.65|0
1649208300000|2022-04-06 01:25:00|257.99|255.19|257.72|254.92|258.4|255.6|257.72|254.92|0
1649208600000|2022-04-06 01:30:00|257.58|254.78|257.17|254.37|257.72|254.92|256.64|253.84|0
1649208900000|2022-04-06 01:35:00|257.31|254.51|256.5|253.7|257.58|254.78|256.29|253.49|0
1649209200000|2022-04-06 01:40:00|256.36|253.56|256.76|253.96|256.76|253.96|255.82|253.02|0
1649209500000|2022-04-06 01:45:00|256.69|253.89|256.09|253.29|256.69|253.89|254.88|252.08|0
1649209800000|2022-04-06 01:50:00|255.82|253.02|255.14|252.34|256.49|253.69|255.14|252.34|0
1649210100000|2022-04-06 01:55:00|255.28|252.48|254.74|251.94|255.41|252.61|254.2|251.4|0
1649210400000|2022-04-06 02:00:00|254.47|251.67|254.73|251.93|255.27|252.47|254.47|251.67|0
1649210700000|2022-04-06 02:05:00|254.87|252.07|255.81|253.01|255.94|253.14|254.73|251.93|0
1649211000000|2022-04-06 02:10:00|255.94|253.14|255.27|252.47|256.01|253.21|255.13|252.33|0
1649211300000|2022-04-06 02:15:00|255.2|252.4|254.86|252.06|255.33|252.53|254.73|251.93|0
1649211600000|2022-04-06 02:20:00|254.73|251.93|255.53|252.73|255.67|252.87|254.73|251.93|0
1649211900000|2022-04-06 02:25:00|255.66|252.86|255.93|253.13|256.2|253.4|255.53|252.73|0
1649212200000|2022-04-06 02:30:00|255.8|253|256.47|253.67|256.74|253.94|255.39|252.59|0
1649212500000|2022-04-06 02:35:00|256.6|253.8|257.01|254.21|257.01|254.21|256.4|253.6|0
1649212800000|2022-04-06 02:40:00|256.87|254.07|256.6|253.8|257.01|254.21|256.33|253.53|0
1649213100000|2022-04-06 02:45:00|256.73|253.93|256.33|253.53|256.73|253.93|256.19|253.39|0
1649213400000|2022-04-06 02:50:00|256.39|253.59|256.73|253.93|256.73|253.93|256.19|253.39|0
1649213700000|2022-04-06 02:55:00|256.86|254.06|256.73|253.93|256.86|254.06|256.46|253.66|0
1649214000000|2022-04-06 03:00:00|256.72|253.92|256.86|254.06|257.4|254.6|256.59|253.79|0
1649214300000|2022-04-06 03:05:00|256.99|254.19|257.26|254.46|257.26|254.46|256.72|253.92|0
1649214600000|2022-04-06 03:10:00|257.4|254.6|256.99|254.19|257.67|254.87|256.72|253.92|0
1649214900000|2022-04-06 03:15:00|256.85|254.05|256.98|254.18|257.12|254.32|256.72|253.92|0
1649215200000|2022-04-06 03:20:00|256.91|254.11|256.31|253.51|256.91|254.11|256.31|253.51|0
1649215500000|2022-04-06 03:25:00|256.17|253.37|256.57|253.77|256.71|253.91|256.17|253.37|0
1649215800000|2022-04-06 03:30:00|256.44|253.64|256.44|253.64|256.71|253.91|256.17|253.37|0
1649216100000|2022-04-06 03:35:00|256.57|253.77|256.03|253.23|256.57|253.77|255.63|252.83|0
1649216400000|2022-04-06 03:40:00|255.9|253.1|255.28|252.48|256.03|253.23|255.22|252.42|0
1649216700000|2022-04-06 03:45:00|255.22|252.42|255.08|252.28|255.22|252.42|254.81|252.01|0
1649217000000|2022-04-06 03:50:00|255.22|252.42|255.75|252.95|255.89|253.09|255.08|252.28|0
1649217300000|2022-04-06 03:55:00|255.68|252.88|255.88|253.08|255.88|253.08|255.21|252.41|0
1649217600000|2022-04-06 04:00:00|256.02|253.22|256.29|253.49|256.42|253.62|256.02|253.22|0
1649217900000|2022-04-06 04:05:00|256.35|253.55|256.69|253.89|256.96|254.16|256.29|253.49|0
1649218200000|2022-04-06 04:10:00|256.82|254.02|256.96|254.16|257.23|254.43|256.82|254.02|0
1649218500000|2022-04-06 04:15:00|257.09|254.29|257.9|255.1|258.17|255.37|257.09|254.29|0
1649218800000|2022-04-06 04:20:00|258.04|255.24|257.76|254.96|258.04|255.24|257.76|254.96|0
1649219100000|2022-04-06 04:25:00|257.9|255.1|257.35|254.55|258.03|255.23|257.35|254.55|0
1649219400000|2022-04-06 04:30:00|257.28|254.48|256.95|254.15|257.49|254.69|256.81|254.01|0
1649219700000|2022-04-06 04:35:00|256.81|254.01|256.4|253.6|256.81|254.01|256.4|253.6|0
1649220000000|2022-04-06 04:40:00|256.54|253.74|256.94|254.14|257.08|254.28|256.54|253.74|0
1649220300000|2022-04-06 04:45:00|256.81|254.01|257.34|254.54|257.61|254.81|256.81|254.01|0
1649220600000|2022-04-06 04:50:00|257.41|254.61|256.94|254.14|257.48|254.68|256.87|254.07|0
1649220900000|2022-04-06 04:55:00|256.93|254.13|256.93|254.13|257.34|254.54|256.86|254.06|0
1649221200000|2022-04-06 05:00:00|257.07|254.27|257.88|255.08|257.88|255.08|256.93|254.13|0
1649221500000|2022-04-06 05:05:00|257.74|254.94|259.09|256.29|259.37|256.57|257.33|254.53|0
1649221800000|2022-04-06 05:10:00|259.23|256.43|258.55|255.75|259.23|256.43|258.41|255.61|0
1649222100000|2022-04-06 05:15:00|258.68|255.88|259.77|256.97|260.04|257.24|258.68|255.88|0
1649222400000|2022-04-06 05:20:00|259.63|256.83|260.04|257.24|260.17|257.37|259.49|256.69|0
1649222700000|2022-04-06 05:25:00|260.17|257.37|260.71|257.91|260.71|257.91|259.76|256.96|0
1649223000000|2022-04-06 05:30:00|260.58|257.78|260.58|257.78|260.85|258.05|260.3|257.5|0
1649223300000|2022-04-06 05:35:00|260.71|257.91|260.57|257.77|261.12|258.32|260.57|257.77|0
1649223600000|2022-04-06 05:40:00|260.44|257.64|260.03|257.23|260.84|258.04|259.89|257.09|0
1649223900000|2022-04-06 05:45:00|259.89|257.09|260.78|257.98|260.95|258.15|259.62|256.82|0
1649224200000|2022-04-06 05:50:00|260.92|258.12|260.64|257.84|261.05|258.25|260.37|257.57|0
1649224500000|2022-04-06 05:55:00|260.51|257.71|259.82|257.02|260.51|257.71|259.55|256.75|0
1649224800000|2022-04-06 06:00:00|259.55|256.75|260.5|257.7|260.77|257.97|259.55|256.75|0
1649225100000|2022-04-06 06:05:00|260.23|257.43|260.36|257.56|260.5|257.7|259.55|256.75|0
1649225400000|2022-04-06 06:10:00|260.5|257.7|260.9|258.1|261.31|258.51|260.36|257.56|0
1649225700000|2022-04-06 06:15:00|260.77|257.97|260.83|258.03|261.51|258.71|260.22|257.42|0
1649226000000|2022-04-06 06:20:00|260.76|257.96|260.49|257.69|261.17|258.37|260.08|257.28|0
1649226300000|2022-04-06 06:25:00|260.63|257.83|261.3|258.5|261.98|259.18|260.63|257.83|0
1649226600000|2022-04-06 06:30:00|261.44|258.64|262.25|259.45|262.25|259.45|261.17|258.37|0
1649226900000|2022-04-06 06:35:00|262.39|259.59|263.75|260.95|263.96|261.16|262.18|259.38|0
1649227200000|2022-04-06 06:40:00|263.89|261.09|264.02|261.22|264.3|261.5|263.75|260.95|0
1649227500000|2022-04-06 06:45:00|264.16|261.36|263.47|260.67|264.3|261.5|263.47|260.67|0
1649227800000|2022-04-06 06:50:00|263.61|260.81|261.83|259.03|263.61|260.81|261.83|259.03|0
1649228100000|2022-04-06 06:55:00|261.97|259.17|262.51|259.71|262.92|260.12|261.83|259.03|0
1649228400000|2022-04-06 07:00:00|263.06|260.26|261.01|258.21|263.33|260.53|261.01|258.21|0
1649228700000|2022-04-06 07:05:00|260.95|258.55|262.17|259.77|262.31|259.91|260.27|257.87|0
1649229000000|2022-04-06 07:10:00|262.31|259.91|262.58|260.18|263.81|261.41|261.08|258.68|0
1649229300000|2022-04-06 07:15:00|262.44|260.04|262.17|259.77|262.99|260.59|261.55|259.15|0
1649229600000|2022-04-06 07:20:00|262.03|259.63|260.87|258.47|262.17|259.77|260.8|258.4|0
1649229900000|2022-04-06 07:25:00|260.8|258.4|260.8|258.4|261.75|259.35|260.53|258.13|0
1649230200000|2022-04-06 07:30:00|260.94|258.54|254.99|252.59|261.21|258.81|254.99|252.59|0
1649230500000|2022-04-06 07:35:00|255.12|252.72|252.98|250.58|255.53|253.13|252.71|250.31|0
1649230800000|2022-04-06 07:40:00|253.11|250.71|252.97|250.57|254.45|252.05|252.17|249.77|0
1649231100000|2022-04-06 07:45:00|252.84|250.44|251.64|249.24|252.84|250.44|251.11|248.71|0
1649231400000|2022-04-06 07:50:00|251.57|249.17|252.14|249.74|253.34|250.94|250.21|247.81|0
1649231700000|2022-04-06 07:55:00|252.28|249.88|251.08|248.68|252.41|250.01|250.55|248.15|0
1649232000000|2022-04-06 08:00:00|250.94|248.54|252.27|249.87|252.54|250.14|250.28|247.88|0
1649232300000|2022-04-06 08:05:00|252.33|249.93|252.93|250.53|253.47|251.07|252|249.6|0
1649232600000|2022-04-06 08:10:00|252.8|250.4|252.2|249.8|253.07|250.67|251.6|249.2|0
1649232900000|2022-04-06 08:15:00|252.27|249.87|250.67|248.27|253.2|250.8|250.01|247.61|0
1649233200000|2022-04-06 08:20:00|250.54|248.14|249.47|247.07|250.67|248.27|248.95|246.55|0
1649233500000|2022-04-06 08:25:00|249.34|246.94|250.53|248.13|251.33|248.93|249.34|246.94|0
1649233800000|2022-04-06 08:30:00|250.73|248.33|249.6|247.2|251.06|248.66|249|246.6|0
1649234100000|2022-04-06 08:35:00|249.73|247.33|250|247.6|250.66|248.26|248.68|246.28|0
1649234400000|2022-04-06 08:40:00|250.13|247.73|248.8|246.4|250.13|247.73|248.8|246.4|0
1649234700000|2022-04-06 08:45:00|248.94|246.54|251.11|248.71|251.72|249.32|248.73|246.33|0
1649235000000|2022-04-06 08:50:00|251.18|248.78|252.38|249.98|252.65|250.25|251.11|248.71|0
1649235300000|2022-04-06 08:55:00|252.31|249.91|252.37|249.97|252.64|250.24|251.71|249.31|0
1649235600000|2022-04-06 09:00:00|252.51|250.11|252.11|249.71|253.44|251.04|251.97|249.57|0
1649235900000|2022-04-06 09:05:00|252.24|249.84|251.31|248.91|252.24|249.84|251.04|248.64|0
1649236200000|2022-04-06 09:10:00|251.24|248.84|249.98|247.58|251.84|249.44|249.85|247.45|0
1649236500000|2022-04-06 09:15:00|249.85|247.45|249.97|247.57|250.77|248.37|248.72|246.32|0
1649236800000|2022-04-06 09:20:00|250.24|247.84|249.97|247.57|250.24|247.84|249.18|246.78|0
1649237100000|2022-04-06 09:25:00|250.1|247.7|248.91|246.51|250.37|247.97|248.91|246.51|0
1649237400000|2022-04-06 09:30:00|249.04|246.64|249.04|246.64|249.84|247.44|248.91|246.51|0
1649237700000|2022-04-06 09:35:00|249.17|246.77|247.98|245.58|249.17|246.77|247.72|245.32|0
1649238000000|2022-04-06 09:40:00|248.12|245.72|247.32|244.92|248.51|246.11|246.14|243.74|0
1649238300000|2022-04-06 09:45:00|246.8|244.4|245.61|243.21|247.19|244.79|245.61|243.21|0
1649238600000|2022-04-06 09:50:00|245.22|242.82|245.35|242.95|245.74|243.34|244.3|241.9|0
1649238900000|2022-04-06 09:55:00|245.41|243.01|248.24|245.84|248.5|246.1|245.41|243.01|0
1649239200000|2022-04-06 10:00:00|248.17|245.77|248.1|245.7|248.5|246.1|247.44|245.04|0
1649239500000|2022-04-06 10:05:00|248.23|245.83|247.84|245.44|248.37|245.97|247.84|245.44|0
1649239800000|2022-04-06 10:10:00|247.77|245.37|245.86|243.46|248.1|245.7|245.86|243.46|0
1649240100000|2022-04-06 10:15:00|245.6|243.2|244.81|242.41|246.26|243.86|243.96|241.56|0
1649240400000|2022-04-06 10:20:00|244.94|242.54|246.26|243.86|246.4|244|240.98|238.58|0
1649240700000|2022-04-06 10:25:00|246.13|243.73|246.79|244.39|246.92|244.52|245.74|243.34|0
1649241000000|2022-04-06 10:30:00|246.66|244.26|245.6|243.2|246.66|244.26|244.95|242.55|0
1649241300000|2022-04-06 10:35:00|245.74|243.34|244.95|242.55|245.87|243.47|244.56|242.16|0
1649241600000|2022-04-06 10:40:00|244.82|242.42|245.21|242.81|245.6|243.2|244.29|241.89|0
1649241900000|2022-04-06 10:45:00|245.08|242.68|244.55|242.15|245.34|242.94|244.55|242.15|0
1649242200000|2022-04-06 10:50:00|244.48|242.08|244.29|241.89|244.68|242.28|243.51|241.11|0
1649242500000|2022-04-06 10:55:00|244.16|241.76|244.15|241.75|244.68|242.28|243.64|241.24|0
1649242800000|2022-04-06 11:00:00|244.28|241.88|244.8|242.4|245.07|242.67|244.28|241.88|0
1649243100000|2022-04-06 11:05:00|244.41|242.01|242.98|240.58|244.67|242.27|242.98|240.58|0
1649243400000|2022-04-06 11:10:00|243.11|240.71|241.55|239.15|243.37|240.97|241.03|238.63|0
1649243700000|2022-04-06 11:15:00|241.42|239.02|242.32|239.92|242.71|240.31|240.9|238.5|0
1649244000000|2022-04-06 11:20:00|242.19|239.79|240.63|238.23|242.45|240.05|240.63|238.23|0
1649244300000|2022-04-06 11:25:00|240.51|238.11|240.63|238.23|241.02|238.62|240.38|237.98|0
1649244600000|2022-04-06 11:30:00|240.5|238.1|241.15|238.75|241.15|238.75|239.47|237.07|0
1649244900000|2022-04-06 11:35:00|241.02|238.62|240.89|238.49|241.66|239.26|240.5|238.1|0
1649245200000|2022-04-06 11:40:00|241.01|238.61|239.72|237.32|241.01|238.61|239.46|237.06|0
1649245500000|2022-04-06 11:45:00|239.65|237.25|240.17|237.77|241.01|238.61|239.46|237.06|0
1649245800000|2022-04-06 11:50:00|239.59|237.19|239.07|236.67|239.59|237.19|238.56|236.16|0
1649246100000|2022-04-06 11:55:00|239.13|236.73|238.29|235.89|239.2|236.8|237.52|235.12|0
1649246400000|2022-04-06 12:00:00|238.42|236.02|237.52|235.12|238.94|236.54|237.39|234.99|0
1649246700000|2022-04-06 12:05:00|237.91|235.51|238.55|236.15|238.68|236.28|236.88|234.48|0
1649247000000|2022-04-06 12:10:00|238.48|236.08|239.06|236.66|239.58|237.18|237.52|235.12|0
1649247300000|2022-04-06 12:15:00|238.93|236.53|238.8|236.4|239.32|236.92|238.16|235.76|0
1649247600000|2022-04-06 12:20:00|238.93|236.53|239.24|236.84|239.44|237.04|238.67|236.27|0
1649247900000|2022-04-06 12:25:00|239.31|236.91|240.6|238.2|240.6|238.2|238.93|236.53|0
1649248200000|2022-04-06 12:30:00|240.73|238.33|239.66|237.26|240.96|238.56|239.28|236.88|0
1649248500000|2022-04-06 12:35:00|239.54|237.14|239.79|237.39|240.05|237.65|239.28|236.88|0
1649248800000|2022-04-06 12:40:00|239.66|237.26|239.14|236.74|239.66|237.26|238.89|236.49|0
1649249100000|2022-04-06 12:45:00|239.27|236.87|238.37|235.97|239.27|236.87|238.11|235.71|0
1649249400000|2022-04-06 12:50:00|238.24|235.84|238.88|236.48|240.17|237.77|238.11|235.71|0
1649249700000|2022-04-06 12:55:00|239.27|236.87|240.56|238.16|241.07|238.67|239.27|236.87|0
1649250000000|2022-04-06 13:00:00|240.17|237.77|241.72|239.32|241.85|239.45|239.91|237.51|0
1649250300000|2022-04-06 13:05:00|241.59|239.19|241.58|239.18|242.1|239.7|241.33|238.93|0
1649250600000|2022-04-06 13:10:00|241.71|239.31|241.06|238.66|241.84|239.44|240.42|238.02|0
1649250900000|2022-04-06 13:15:00|241.19|238.79|241.45|239.05|241.84|239.44|240.68|238.28|0
1649251200000|2022-04-06 13:20:00|241.32|238.92|240.67|238.27|241.71|239.31|240.15|237.75|0
1649251500000|2022-04-06 13:25:00|240.54|238.14|239.89|237.49|240.67|238.27|239.76|237.36|0
1649251800000|2022-04-06 13:30:00|239.51|237.11|238.41|236.01|243.13|240.73|236.68|234.28|0
1649252100000|2022-04-06 13:35:00|238.6|236.2|239.15|236.75|239.15|236.75|235.91|233.51|0
1649252400000|2022-04-06 13:40:00|238.89|236.49|235.68|232.8|239.15|236.75|235.44|232.8|0
1649252700000|2022-04-06 13:45:00|236.06|233.18|235.3|232.42|236.45|233.57|232.16|229.28|0
1649253000000|2022-04-06 13:50:00|235.05|232.17|235.55|232.67|236.07|233.19|234.28|231.4|0
1649253300000|2022-04-06 13:55:00|234.92|232.04|236.92|234.04|237.81|234.93|234.28|231.4|0
1649253600000|2022-04-06 14:00:00|237.04|234.16|233.62|230.74|237.94|235.06|233.5|230.62|0
1649253900000|2022-04-06 14:05:00|233.43|230.55|233.8|230.92|236.63|233.75|233.43|230.55|0
1649254200000|2022-04-06 14:10:00|233.68|230.8|235.31|232.43|235.57|232.69|232.55|229.67|0
1649254500000|2022-04-06 14:15:00|234.93|232.05|238.1|235.22|238.86|235.98|234.93|232.05|0
1649254800000|2022-04-06 14:20:00|237.84|234.96|238.35|235.47|238.99|236.11|236.83|233.95|0
1649255100000|2022-04-06 14:25:00|237.97|235.09|234.93|232.05|238.35|235.47|234.93|232.05|0
1649255400000|2022-04-06 14:30:00|235.18|232.3|235.05|232.17|236.44|233.56|233.79|230.91|0
1649255700000|2022-04-06 14:35:00|235.55|232.67|237.58|234.7|237.58|234.7|235.17|232.29|0
1649256000000|2022-04-06 14:40:00|237.2|234.32|236.04|233.16|238.21|235.33|235.41|232.53|0
1649256300000|2022-04-06 14:45:00|235.66|232.78|236.95|234.55|237.07|234.67|235.28|232.4|0
1649256600000|2022-04-06 14:50:00|236.69|234.29|233.76|231.36|237.13|234.73|233.38|230.98|0
1649256900000|2022-04-06 14:55:00|233.82|231.42|232.74|230.34|235.02|232.62|232.74|230.34|0
1649257200000|2022-04-06 15:00:00|232.49|230.09|235.14|232.74|235.14|232.74|232.24|229.84|0
1649257500000|2022-04-06 15:05:00|235.02|232.62|232.23|229.83|235.4|233|231.73|229.33|0
1649257800000|2022-04-06 15:10:00|231.98|229.58|232.36|229.96|233.24|230.84|231.85|229.45|0
1649258100000|2022-04-06 15:15:00|232.74|230.34|231.73|229.33|233.37|230.97|231.1|228.7|0
1649258400000|2022-04-06 15:20:00|231.6|229.2|234.44|232.04|236.35|233.95|230.77|228.37|0
1649258700000|2022-04-06 15:25:00|234.32|231.92|234.95|232.55|235.33|232.93|233.18|230.78|0
1649259000000|2022-04-06 15:30:00|235.33|232.93|233.05|230.65|235.71|233.31|232.54|230.14|0
1649259300000|2022-04-06 15:35:00|233.3|230.9|233.23|230.83|234.44|232.04|232.92|230.52|0
1649259600000|2022-04-06 15:40:00|233.3|230.9|235.32|232.92|235.45|233.05|233.17|230.77|0
1649259900000|2022-04-06 15:45:00|235.7|233.3|237.86|235.46|238.89|236.49|234.81|232.41|0
1649260200000|2022-04-06 15:50:00|238.12|235.72|238.37|235.97|240.04|237.64|237.48|235.08|0
1649260500000|2022-04-06 15:55:00|238.24|235.84|237.47|235.07|238.94|236.54|236.84|234.44|0
1649260800000|2022-04-06 16:00:00|237.6|235.2|236.45|234.05|238.43|236.03|236.45|234.05|0
1649261100000|2022-04-06 16:05:00|236.83|234.43|236.58|234.18|238.24|235.84|236.45|234.05|0
1649261400000|2022-04-06 16:10:00|238.29|235.89|233.62|231.22|238.29|235.89|233.62|231.22|0
1649261700000|2022-04-06 16:15:00|233.37|230.97|232.29|229.89|233.37|230.97|231.98|229.58|0
1649262000000|2022-04-06 16:20:00|232.11|229.71|231.85|229.45|232.36|229.96|230.34|227.94|0
1649262300000|2022-04-06 16:25:00|231.98|229.58|231.72|229.32|232.61|230.21|231.22|228.82|0
1649262600000|2022-04-06 16:30:00|231.6|229.2|233.36|230.96|233.49|231.09|230.97|228.57|0
1649262900000|2022-04-06 16:35:00|232.98|230.58|232.47|230.07|233.23|230.83|232.1|229.7|0
1649263200000|2022-04-06 16:40:00|232.35|229.95|232.98|230.58|233.74|231.34|232.22|229.82|0
1649263500000|2022-04-06 16:45:00|232.72|230.32|232.85|230.45|233.61|231.21|231.09|228.69|0
1649263800000|2022-04-06 16:50:00|232.97|230.57|232.97|230.57|232.97|230.57|231.46|229.06|0
1649264100000|2022-04-06 16:55:00|233.1|230.7|233.73|231.33|233.98|231.58|232.72|230.32|0
1649264400000|2022-04-06 17:00:00|233.47|231.07|232.33|229.93|233.85|231.45|231.83|229.43|0
1649264700000|2022-04-06 17:05:00|232.46|230.06|234.23|231.83|235.37|232.97|232.33|229.93|0
1649265000000|2022-04-06 17:10:00|234.29|231.89|234.86|232.46|235.12|232.72|233.73|231.33|0
1649265300000|2022-04-06 17:15:00|234.74|232.34|235.62|233.22|236.38|233.98|234.23|231.83|0
1649265600000|2022-04-06 17:20:00|235.37|232.97|237.9|235.5|237.9|235.5|234.99|232.59|0
1649265900000|2022-04-06 17:25:00|237.78|235.38|236.12|233.72|238.63|236.23|236.12|233.72|0
1649266200000|2022-04-06 17:30:00|236.38|233.98|237.91|235.51|238.67|236.27|235.61|233.21|0
1649266500000|2022-04-06 17:35:00|238.03|235.63|238.93|236.53|238.93|236.53|236.5|234.1|0
1649266800000|2022-04-06 17:40:00|238.8|236.4|240.98|238.58|241.75|239.35|238.41|236.01|0
1649267100000|2022-04-06 17:45:00|240.85|238.45|241.48|238.6|241.6|238.72|238.28|235.88|0
1649267400000|2022-04-06 17:50:00|241.41|238.53|239.9|237.02|242.26|239.38|239.12|236.24|0
1649267700000|2022-04-06 17:55:00|239.78|236.9|237.27|234.39|240.16|237.28|237.27|234.39|0
1649268000000|2022-04-06 18:00:00|237.53|234.65|241.78|238.9|249.79|246.91|234.22|231.34|0
1649268300000|2022-04-06 18:05:00|240.87|237.99|230.19|227.31|240.87|237.99|229.37|226.49|0
1649268600000|2022-04-06 18:10:00|229.75|226.87|227.69|224.81|232.09|229.21|227.31|224.43|0
1649268900000|2022-04-06 18:15:00|227.44|224.56|225.98|223.1|227.44|224.56|223.6|220.72|0
1649269200000|2022-04-06 18:20:00|225.73|222.85|227.97|225.09|229.6|226.72|225.42|222.54|0
1649269500000|2022-04-06 18:25:00|228.1|225.22|228.34|225.46|231.99|229.11|227.22|224.34|0
1649269800000|2022-04-06 18:30:00|229.22|226.34|239.97|237.57|241.32|238.92|228.72|225.84|0
1649270100000|2022-04-06 18:35:00|240.03|237.63|236.2|233.32|242.47|239.59|234.42|231.54|0
1649270400000|2022-04-06 18:40:00|235.82|232.94|238.5|235.62|239.21|236.33|234.29|231.41|0
1649270700000|2022-04-06 18:45:00|237.74|234.86|235.96|233.56|241.08|238.2|235.32|232.92|0
1649271000000|2022-04-06 18:50:00|237.36|234.96|239.22|236.82|239.87|237.47|235.79|233.39|0
1649271300000|2022-04-06 18:55:00|239.61|237.21|243.64|241.24|243.77|241.37|239.1|236.7|0
1649271600000|2022-04-06 19:00:00|243.9|241.5|247.9|245.5|251.1|248.7|243.9|241.5|0
1649271900000|2022-04-06 19:05:00|247.57|245.17|242.4|240|247.57|245.17|240.97|238.57|0
1649272200000|2022-04-06 19:10:00|243.31|240.91|244.09|241.69|245.73|243.33|241.62|239.22|0
1649272500000|2022-04-06 19:15:00|244.15|241.75|240.45|238.05|246.32|243.92|240.32|237.92|0
1649272800000|2022-04-06 19:20:00|240.06|237.66|235.88|233.48|240.7|238.3|234.23|231.83|0
1649273100000|2022-04-06 19:25:00|236.08|233.68|232.63|230.23|236.59|234.19|232.25|229.85|0
1649273400000|2022-04-06 19:30:00|232.38|229.98|231.36|228.96|235.05|232.65|230.85|228.45|0
1649273700000|2022-04-06 19:35:00|231.99|229.59|238|235.6|238.12|235.72|231.1|228.7|0
1649274000000|2022-04-06 19:40:00|237.48|235.08|238.64|236.24|239.15|236.75|235.43|233.03|0
1649274300000|2022-04-06 19:45:00|238.25|235.85|240.66|238.26|242.79|240.39|237.06|234.66|0
1649274600000|2022-04-06 19:50:00|241.96|239.56|235.74|233.34|242.48|240.08|235.61|233.21|0
1649274900000|2022-04-06 19:55:00|235.61|233.21|235.34|232.94|239.48|237.08|233.64|231.24|0
1649275200000|2022-04-06 20:00:00|234.19|231.79|234.44|232.04|234.44|232.04|232.65|230.25|0
1649275500000|2022-04-06 20:05:00|234.5|232.1|235.47|233.07|235.59|233.19|234.44|232.04|0
1649275800000|2022-04-06 20:10:00|235.34|232.94|234.05|231.65|235.72|233.32|234.05|231.65|0
1649276100000|2022-04-06 20:15:00|234.38|231.58|234.5|231.7|234.57|231.77|232.71|229.91|0
1649276400000|2022-04-06 20:20:00|234.38|231.58|233.99|231.19|234.63|231.83|233.73|230.93|0
1649276700000|2022-04-06 20:25:00|234.05|231.25|234.37|231.57|234.63|231.83|233.99|231.19|0
1649277000000|2022-04-06 20:30:00|234.5|231.7|234.24|231.44|234.63|231.83|234.24|231.44|0
1649277300000|2022-04-06 20:35:00|234.43|231.63|233.47|230.67|234.5|231.7|232.96|230.16|0
1649277600000|2022-04-06 20:40:00|233.53|230.73|233.21|230.41|233.72|230.92|233.21|230.41|0
1649277900000|2022-04-06 20:45:00|233.47|230.67|233.78|230.98|233.85|231.05|233.21|230.41|0
1649278200000|2022-04-06 20:50:00|233.72|230.92|232.82|230.02|233.72|230.92|232.82|230.02|0
1649278500000|2022-04-06 20:55:00|232.95|230.15|232.63|229.83|233.08|230.28|232.63|229.83|0
1649278800000|2022-04-06 21:00:00|232.61|229.81|232.89|230.09|233|230.2|232.61|229.81|0
1649279100000|2022-04-06 21:05:00|232.94|230.14|233.28|230.48|233.28|230.48|232.89|230.09|0
1649279400000|2022-04-06 21:10:00|233.27|230.47|233.25|230.45|233.35|230.55|233.1|230.3|0
1649279700000|2022-04-06 21:15:00|233.27|230.47|233.27|230.47|233.29|230.49|233.25|230.45|0
1649280000000|2022-04-06 21:20:00|233.28|230.48|233.3|230.5|233.31|230.51|233.23|230.43|0
1649280300000|2022-04-06 21:25:00|233.27|230.47|233.21|230.41|233.32|230.52|233.21|230.41|0
1649280600000|2022-04-06 21:30:00|233.19|230.39|232.87|230.07|233.19|230.39|232.71|229.91|0
1649280900000|2022-04-06 21:35:00|232.91|230.11|232.87|230.07|232.94|230.14|232.83|230.03|0
1649281200000|2022-04-06 21:40:00|232.93|230.13|232.98|230.18|232.98|230.18|232.93|230.13|0
1649281500000|2022-04-06 21:45:00|232.97|230.17|233.18|230.38|233.18|230.38|232.94|230.14|0
1649281800000|2022-04-06 21:50:00|233.01|230.21|233.03|230.23|233.08|230.28|232.99|230.19|0
1649282100000|2022-04-06 21:55:00|233.04|230.24|233.08|230.28|233.08|230.28|232.93|230.13|0
1649282400000|2022-04-06 22:00:00|232.72|229.92|234.32|231.52|234.32|231.52|232.72|229.92|0
1649282700000|2022-04-06 22:05:00|234.45|231.65|234.96|232.16|235.15|232.35|234.19|231.39|0
1649283000000|2022-04-06 22:10:00|235.09|232.29|235.09|232.29|235.22|232.42|234.83|232.03|0
1649283300000|2022-04-06 22:15:00|235.34|232.54|234.7|231.9|235.6|232.8|234.7|231.9|0
1649283600000|2022-04-06 22:20:00|234.83|232.03|234.7|231.9|234.95|232.15|234.57|231.77|0
1649283900000|2022-04-06 22:25:00|234.82|232.02|234.69|231.89|234.82|232.02|234.31|231.51|0
1649284200000|2022-04-06 22:30:00|234.95|232.15|235.72|232.92|235.72|232.92|234.95|232.15|0
1649284500000|2022-04-06 22:35:00|235.78|232.98|235.46|232.66|235.85|233.05|235.33|232.53|0
1649284800000|2022-04-06 22:40:00|235.52|232.72|235.58|232.78|235.72|232.92|234.56|231.76|0
1649285100000|2022-04-06 22:45:00|235.71|232.91|235.2|232.4|235.71|232.91|235.2|232.4|0
1649285400000|2022-04-06 22:50:00|235.07|232.27|234.55|231.75|235.2|232.4|234.17|231.37|0
1649285700000|2022-04-06 22:55:00|234.42|231.62|234.81|232.01|235.06|232.26|234.42|231.62|0
1649286000000|2022-04-06 23:00:00|234.93|232.13|234.03|231.23|235.19|232.39|234.03|231.23|0
1649286300000|2022-04-06 23:05:00|233.91|231.11|234.03|231.23|234.16|231.36|233.65|230.85|0
1649286600000|2022-04-06 23:10:00|233.78|230.98|233.9|231.1|234.22|231.42|233.65|230.85|0
1649286900000|2022-04-06 23:15:00|234.03|231.23|234.03|231.23|234.22|231.42|233.96|231.16|0
1649287200000|2022-04-06 23:20:00|233.96|231.16|234.28|231.48|234.54|231.74|233.96|231.16|0
1649287500000|2022-04-06 23:25:00|234.15|231.35|234.15|231.35|234.28|231.48|233.9|231.1|0
1649287800000|2022-04-06 23:30:00|234.08|231.28|232.61|229.81|234.28|231.48|232.23|229.43|0
1649288100000|2022-04-06 23:35:00|232.48|229.68|230.45|227.65|232.61|229.81|230.19|227.39|0
1649288400000|2022-04-06 23:40:00|230.51|227.71|230.5|227.7|230.82|228.02|230.06|227.26|0
1649288700000|2022-04-06 23:45:00|230.57|227.77|229.93|227.13|230.7|227.9|229.93|227.13|0
1649289000000|2022-04-06 23:50:00|229.81|227.01|228.98|226.18|230.06|227.26|228.41|225.61|0
1649289300000|2022-04-06 23:55:00|228.92|226.12|227.9|225.1|228.92|226.12|227.27|224.47|0
1649289600000|2022-04-07 00:00:00|227.53|224.73|228.53|225.73|228.91|226.11|226.39|223.59|0
1649289900000|2022-04-07 00:05:00|228.66|225.86|228.02|225.22|228.91|226.11|227.9|225.1|0
1649290200000|2022-04-07 00:10:00|227.77|224.97|227.77|224.97|228.91|226.11|227.52|224.72|0
1649290500000|2022-04-07 00:15:00|227.9|225.1|226.76|223.96|228.53|225.73|226.63|223.83|0
1649290800000|2022-04-07 00:20:00|226.63|223.83|227.01|224.21|227.64|224.84|226.63|223.83|0
1649291100000|2022-04-07 00:25:00|227.13|224.33|227.89|225.09|228.01|225.21|226.76|223.96|0
1649291400000|2022-04-07 00:30:00|228.01|225.21|227.26|224.46|228.01|225.21|226.88|224.08|0
1649291700000|2022-04-07 00:35:00|227.19|224.39|226.75|223.95|227.26|224.46|226.62|223.82|0
1649292000000|2022-04-07 00:40:00|226.88|224.08|228.13|225.33|228.39|225.59|226.88|224.08|0
1649292300000|2022-04-07 00:45:00|228.01|225.21|227.25|224.45|228.01|225.21|227|224.2|0
1649292600000|2022-04-07 00:50:00|227.56|224.76|227.5|224.7|227.88|225.08|227.12|224.32|0
1649292900000|2022-04-07 00:55:00|227.62|224.82|228.13|225.33|228.13|225.33|227.12|224.32|0
1649293200000|2022-04-07 01:00:00|228.25|225.45|227.49|224.69|228.25|225.45|227.12|224.32|0
1649293500000|2022-04-07 01:05:00|227.62|224.82|229.38|226.58|229.38|226.58|227.62|224.82|0
1649293800000|2022-04-07 01:10:00|229.51|226.71|229.13|226.33|229.76|226.96|228.62|225.82|0
1649294100000|2022-04-07 01:15:00|229|226.2|229.25|226.45|229.76|226.96|229|226.2|0
1649294400000|2022-04-07 01:20:00|229.38|226.58|228.62|225.82|229.51|226.71|228.49|225.69|0
1649294700000|2022-04-07 01:25:00|228.49|225.69|227.73|224.93|228.49|225.69|227.61|224.81|0
1649295000000|2022-04-07 01:30:00|227.61|224.81|228.55|225.75|228.67|225.87|227.23|224.43|0
1649295300000|2022-04-07 01:35:00|228.36|225.56|228.99|226.19|229.12|226.32|228.36|225.56|0
1649295600000|2022-04-07 01:40:00|229.12|226.32|230.95|228.15|231.02|228.22|229.11|226.31|0
1649295900000|2022-04-07 01:45:00|231.27|228.47|231.01|228.21|232.67|229.87|230.5|227.7|0
1649296200000|2022-04-07 01:50:00|231.14|228.34|230.76|227.96|231.27|228.47|230.38|227.58|0
1649296500000|2022-04-07 01:55:00|230.88|228.08|230.63|227.83|231.33|228.53|230.37|227.57|0
1649296800000|2022-04-07 02:00:00|230.5|227.7|229.86|227.06|230.88|228.08|229.74|226.94|0
1649297100000|2022-04-07 02:05:00|229.61|226.81|229.61|226.81|230.24|227.44|229.48|226.68|0
1649297400000|2022-04-07 02:10:00|229.73|226.93|229.98|227.18|230.24|227.44|229.48|226.68|0
1649297700000|2022-04-07 02:15:00|229.86|227.06|229.73|226.93|230.11|227.31|229.48|226.68|0
1649298000000|2022-04-07 02:20:00|229.6|226.8|229.73|226.93|229.85|227.05|229.47|226.67|0
1649298300000|2022-04-07 02:25:00|229.85|227.05|229.72|226.92|230.1|227.3|229.72|226.92|0
1649298600000|2022-04-07 02:30:00|229.85|227.05|230.1|227.3|230.86|228.06|229.85|227.05|0
1649298900000|2022-04-07 02:35:00|229.97|227.17|228.83|226.03|229.97|227.17|228.7|225.9|0
1649299200000|2022-04-07 02:40:00|228.7|225.9|228.7|225.9|228.83|226.03|228.45|225.65|0
1649299500000|2022-04-07 02:45:00|228.64|225.84|228.7|225.9|229.01|226.21|228.58|225.78|0
1649299800000|2022-04-07 02:50:00|228.83|226.03|229.01|226.21|229.46|226.66|228.82|226.02|0
1649300100000|2022-04-07 02:55:00|229.08|226.28|229.07|226.27|229.46|226.66|228.82|226.02|0
1649300400000|2022-04-07 03:00:00|229.13|226.33|228.94|226.14|229.45|226.65|228.94|226.14|0
1649300700000|2022-04-07 03:05:00|228.82|226.02|228.69|225.89|228.94|226.14|228.5|225.7|0
1649301000000|2022-04-07 03:10:00|228.56|225.76|228.69|225.89|228.81|226.01|228.44|225.64|0
1649301300000|2022-04-07 03:15:00|228.56|225.76|228.05|225.25|228.62|225.82|227.93|225.13|0
1649301600000|2022-04-07 03:20:00|228.18|225.38|228.18|225.38|228.43|225.63|228.18|225.38|0
1649301900000|2022-04-07 03:25:00|228.05|225.25|228.6|225.8|229.24|226.44|227.92|225.12|0
1649302200000|2022-04-07 03:30:00|228.67|225.87|228.48|225.68|228.86|226.06|228.22|225.42|0
1649302500000|2022-04-07 03:35:00|228.6|225.8|228.1|225.3|228.73|225.93|228.1|225.3|0
1649302800000|2022-04-07 03:40:00|227.97|225.17|227.59|224.79|228.1|225.3|227.59|224.79|0
1649303100000|2022-04-07 03:45:00|227.72|224.92|228.22|225.42|228.34|225.54|227.72|224.92|0
1649303400000|2022-04-07 03:50:00|228.34|225.54|227.58|224.78|228.34|225.54|227.58|224.78|0
1649303700000|2022-04-07 03:55:00|227.52|224.72|226.51|223.71|227.71|224.91|226.45|223.65|0
1649304000000|2022-04-07 04:00:00|226.58|223.78|226.95|224.15|227.08|224.28|226.2|223.4|0
1649304300000|2022-04-07 04:05:00|226.83|224.03|226.7|223.9|227.2|224.4|226.7|223.9|0
1649304600000|2022-04-07 04:10:00|226.57|223.77|226.32|223.52|226.7|223.9|226.13|223.33|0
1649304900000|2022-04-07 04:15:00|226.38|223.58|226.63|223.83|226.63|223.83|226.19|223.39|0
1649305200000|2022-04-07 04:20:00|226.57|223.77|226.06|223.26|226.69|223.89|226.06|223.26|0
1649305500000|2022-04-07 04:25:00|225.44|222.64|226.31|223.51|226.31|223.51|225.19|222.39|0
1649305800000|2022-04-07 04:30:00|226.37|223.57|227.19|224.39|227.57|224.77|226.37|223.57|0
1649306100000|2022-04-07 04:35:00|227.25|224.45|227.31|224.51|227.31|224.51|226.93|224.13|0
1649306400000|2022-04-07 04:40:00|227.06|224.26|228.62|225.82|228.62|225.82|226.93|224.13|0
1649306700000|2022-04-07 04:45:00|228.75|225.95|228.74|225.94|228.87|226.07|228.12|225.32|0
1649307000000|2022-04-07 04:50:00|228.87|226.07|228.24|225.44|228.99|226.19|228.11|225.31|0
1649307300000|2022-04-07 04:55:00|228.11|225.31|227.98|225.18|228.11|225.31|227.61|224.81|0
1649307600000|2022-04-07 05:00:00|227.86|225.06|227.73|224.93|228.74|225.94|227.35|224.55|0
1649307900000|2022-04-07 05:05:00|227.48|224.68|228.23|225.43|228.23|225.43|226.98|224.18|0
1649308200000|2022-04-07 05:10:00|228.36|225.56|228.35|225.55|228.61|225.81|227.48|224.68|0
1649308500000|2022-04-07 05:15:00|228.41|225.61|227.6|224.8|228.6|225.8|227.35|224.55|0
1649308800000|2022-04-07 05:20:00|227.72|224.92|227.09|224.29|227.85|225.05|226.97|224.17|0
1649309100000|2022-04-07 05:25:00|226.97|224.17|226.97|224.17|227.09|224.29|226.47|223.67|0
1649309400000|2022-04-07 05:30:00|226.84|224.04|227.46|224.66|227.97|225.17|226.71|223.91|0
1649309700000|2022-04-07 05:35:00|227.59|224.79|229.16|226.36|229.22|226.42|227.34|224.54|0
1649310000000|2022-04-07 05:40:00|229.09|226.29|228.59|225.79|229.47|226.67|228.59|225.79|0
1649310300000|2022-04-07 05:45:00|228.52|225.72|230.6|227.8|230.98|228.18|228.46|225.66|0
1649310600000|2022-04-07 05:50:00|230.48|227.68|231.36|228.56|231.49|228.69|230.1|227.3|0
1649310900000|2022-04-07 05:55:00|231.23|228.43|230.15|227.35|231.74|228.94|230.15|227.35|0
1649311200000|2022-04-07 06:00:00|230.09|227.29|230.34|227.54|231.23|228.43|229.21|226.41|0
1649311500000|2022-04-07 06:05:00|230.47|227.67|231.99|229.19|232.49|229.69|230.28|227.48|0
1649311800000|2022-04-07 06:10:00|231.73|228.93|230.65|227.85|233.38|230.58|230.02|227.22|0
1649312100000|2022-04-07 06:15:00|230.78|227.98|231.41|228.61|231.79|228.99|230.65|227.85|0
1649312400000|2022-04-07 06:20:00|231.47|228.67|232.43|229.63|232.68|229.88|230.96|228.16|0
1649312700000|2022-04-07 06:25:00|232.56|229.76|233.51|230.71|233.7|230.9|232.17|229.37|0
1649313000000|2022-04-07 06:30:00|233.45|230.65|232.81|230.01|234.21|231.41|232.17|229.37|0
1649313300000|2022-04-07 06:35:00|232.74|229.94|233.44|230.64|233.82|231.02|232.55|229.75|0
1649313600000|2022-04-07 06:40:00|233.5|230.7|235.49|232.69|235.49|232.69|233.44|230.64|0
1649313900000|2022-04-07 06:45:00|235.36|232.56|234.43|231.63|236.82|234.02|234.43|231.63|0
1649314200000|2022-04-07 06:50:00|234.31|231.51|235.37|232.57|236.39|233.59|234.31|231.51|0
1649314500000|2022-04-07 06:55:00|235.3|232.5|236|233.2|236.91|234.11|234.98|232.18|0
1649314800000|2022-04-07 07:00:00|236.13|233.33|236.13|233.33|237.68|234.88|234.85|232.05|0
1649315100000|2022-04-07 07:05:00|236.39|233.59|236.31|233.91|237.48|235.08|235.54|233.14|0
1649315400000|2022-04-07 07:10:00|236.25|233.85|238.12|235.72|239.15|236.75|236.25|233.85|0
1649315700000|2022-04-07 07:15:00|237.99|235.59|237.21|234.81|238.63|236.23|237.08|234.68|0
1649316000000|2022-04-07 07:20:00|237.27|234.87|239.79|237.39|240.05|237.65|236.69|234.29|0
1649316300000|2022-04-07 07:25:00|239.92|237.52|238.37|235.97|240.05|237.65|238.11|235.71|0
1649316600000|2022-04-07 07:30:00|237.85|235.45|237.59|235.19|237.85|235.45|235.92|233.52|0
1649316900000|2022-04-07 07:35:00|237.46|235.06|236.68|234.28|237.85|235.45|236.62|234.22|0
1649317200000|2022-04-07 07:40:00|236.81|234.41|235.78|233.38|237|234.6|235.65|233.25|0
1649317500000|2022-04-07 07:45:00|235.84|233.44|236.55|234.15|236.94|234.54|235.52|233.12|0
1649317800000|2022-04-07 07:50:00|236.42|234.02|236.8|234.4|237.58|235.18|236.29|233.89|0
1649318100000|2022-04-07 07:55:00|236.74|234.34|234.36|231.96|236.74|234.34|233.85|231.45|0
1649318400000|2022-04-07 08:00:00|234.49|232.09|233.98|231.58|234.75|232.35|233.21|230.81|0
1649318700000|2022-04-07 08:05:00|234.1|231.7|236.54|234.14|236.8|234.4|233.46|231.06|0
1649319000000|2022-04-07 08:10:00|236.6|234.2|234.54|232.14|236.93|234.53|234.1|231.7|0
1649319300000|2022-04-07 08:15:00|234.8|232.4|234.35|231.95|235.76|233.36|233.71|231.31|0
1649319600000|2022-04-07 08:20:00|234.48|232.08|235.31|232.91|236.15|233.75|234.48|232.08|0
1649319900000|2022-04-07 08:25:00|235.25|232.85|235.76|233.36|236.27|233.87|234.99|232.59|0
1649320200000|2022-04-07 08:30:00|235.63|233.23|235.56|233.16|236.72|234.32|235.3|232.9|0
1649320500000|2022-04-07 08:35:00|235.63|233.23|234.6|232.2|236.01|233.61|234.34|231.94|0
1649320800000|2022-04-07 08:40:00|234.66|232.26|236.26|233.86|236.45|234.05|234.27|231.87|0
1649321100000|2022-04-07 08:45:00|236.33|233.93|237.29|234.89|237.29|234.89|236.13|233.73|0
1649321400000|2022-04-07 08:50:00|237.42|235.02|238.84|236.44|238.97|236.57|237.29|234.89|0
1649321700000|2022-04-07 08:55:00|238.64|236.24|240.39|237.99|240.39|237.99|238.19|235.79|0
1649322000000|2022-04-07 09:00:00|240.26|237.86|239.22|236.82|240.39|237.99|239.22|236.82|0
1649322300000|2022-04-07 09:05:00|239.09|236.69|238.44|236.04|239.41|237.01|238.19|235.79|0
1649322600000|2022-04-07 09:10:00|238.57|236.17|238.7|236.3|238.76|236.36|238.05|235.65|0
1649322900000|2022-04-07 09:15:00|238.57|236.17|239.14|236.74|241.71|239.31|238.31|235.91|0
1649323200000|2022-04-07 09:20:00|239.21|236.81|239.4|237|240.7|238.3|238.88|236.48|0
1649323500000|2022-04-07 09:25:00|239.33|236.93|239.4|237|239.66|237.26|238.75|236.35|0
1649323800000|2022-04-07 09:30:00|239.53|237.13|239.52|237.12|240.04|237.64|239.14|236.74|0
1649324100000|2022-04-07 09:35:00|239.59|237.19|240.56|238.16|240.62|238.22|239.26|236.86|0
1649324400000|2022-04-07 09:40:00|240.69|238.29|240.95|238.55|241.6|239.2|240.17|237.77|0
1649324700000|2022-04-07 09:45:00|240.56|238.16|240.75|238.35|240.95|238.55|240.04|237.64|0
1649325000000|2022-04-07 09:50:00|240.82|238.42|241.2|238.8|241.33|238.93|240.16|237.76|0
1649325300000|2022-04-07 09:55:00|241.27|238.87|242.11|239.71|242.64|240.24|240.81|238.41|0
1649325600000|2022-04-07 10:00:00|241.85|239.45|242.11|239.71|242.63|240.23|241.85|239.45|0
1649325900000|2022-04-07 10:05:00|242.24|239.84|242.24|239.84|242.5|240.1|241.98|239.58|0
1649326200000|2022-04-07 10:10:00|242.11|239.71|242.24|239.84|242.24|239.84|241.85|239.45|0
1649326500000|2022-04-07 10:15:00|242.17|239.77|241.97|239.57|242.89|240.49|241.84|239.44|0
1649326800000|2022-04-07 10:20:00|242.1|239.7|242.49|240.09|242.75|240.35|241.97|239.57|0
1649327100000|2022-04-07 10:25:00|242.55|240.15|242.1|239.7|242.55|240.15|241.84|239.44|0
1649327400000|2022-04-07 10:30:00|241.97|239.57|241.57|239.17|241.97|239.57|241.31|238.91|0
1649327700000|2022-04-07 10:35:00|241.31|238.91|242.09|239.69|242.61|240.21|241.24|238.84|0
1649328000000|2022-04-07 10:40:00|241.96|239.56|240.92|238.52|241.96|239.56|240.92|238.52|0
1649328300000|2022-04-07 10:45:00|241.05|238.65|241.57|239.17|241.7|239.3|240.85|238.45|0
1649328600000|2022-04-07 10:50:00|241.56|239.16|241.17|238.77|241.82|239.42|241.04|238.64|0
1649328900000|2022-04-07 10:55:00|241.04|238.64|240.52|238.12|241.04|238.64|240.26|237.86|0
1649329200000|2022-04-07 11:00:00|240.39|237.99|239.22|236.82|240.91|238.51|238.83|236.43|0
1649329500000|2022-04-07 11:05:00|239.28|236.88|241.29|238.89|246.41|244.01|239.09|236.69|0
1649329800000|2022-04-07 11:10:00|240.9|238.5|242.99|240.59|243.64|241.24|240.12|237.72|0
1649330100000|2022-04-07 11:15:00|242.86|240.46|240.7|238.3|242.99|240.59|240.7|238.3|0
1649330400000|2022-04-07 11:20:00|240.77|238.37|239.08|236.68|240.9|238.5|239.08|236.68|0
1649330700000|2022-04-07 11:25:00|239.01|236.61|238.43|236.03|239.34|236.94|238.17|235.77|0
1649331000000|2022-04-07 11:30:00|238.36|235.96|238.04|235.64|240.24|237.84|237.13|234.73|0
1649331300000|2022-04-07 11:35:00|237.91|235.51|237.52|235.12|238.68|236.28|237.13|234.73|0
1649331600000|2022-04-07 11:40:00|237.65|235.25|238.68|236.28|238.94|236.54|236.92|234.52|0
1649331900000|2022-04-07 11:45:00|238.55|236.15|238.16|235.76|239.26|236.86|237.7|235.3|0
1649332200000|2022-04-07 11:50:00|238.03|235.63|237.89|235.49|238.54|236.14|237.25|234.85|0
1649332500000|2022-04-07 11:55:00|238.02|235.62|239.06|236.66|239.32|236.92|237.76|235.36|0
1649332800000|2022-04-07 12:00:00|239.19|236.79|236.08|233.68|239.57|237.17|236.08|233.68|0
1649333100000|2022-04-07 12:05:00|236.34|233.94|236.27|233.87|236.73|234.33|235.44|233.04|0
1649333400000|2022-04-07 12:10:00|236.21|233.81|235|232.6|236.6|234.2|234.71|232.31|0
1649333700000|2022-04-07 12:15:00|234.61|232.21|235.64|233.24|235.64|233.24|233.72|231.32|0
1649334000000|2022-04-07 12:20:00|235.51|233.11|234.86|232.46|236.02|233.62|234.61|232.21|0
1649334300000|2022-04-07 12:25:00|234.74|232.34|234.81|232.41|235.07|232.67|233.24|230.84|0
1649334600000|2022-04-07 12:30:00|234.68|232.28|236.09|233.69|236.09|233.69|234.04|231.64|0
1649334900000|2022-04-07 12:35:00|236.15|233.75|235.83|233.43|236.35|233.95|235.19|232.79|0
1649335200000|2022-04-07 12:40:00|235.76|233.36|234.93|232.53|236.34|233.94|234.93|232.53|0
1649335500000|2022-04-07 12:45:00|234.8|232.4|234.8|232.4|235.83|233.43|234.42|232.02|0
1649335800000|2022-04-07 12:50:00|234.67|232.27|232.5|230.1|235.31|232.91|232.24|229.84|0
1649336100000|2022-04-07 12:55:00|232.63|230.23|232.5|230.1|233.07|230.67|231.73|229.33|0
1649336400000|2022-04-07 13:00:00|232.88|230.48|229.83|227.43|233.39|230.99|229.83|227.43|0
1649336700000|2022-04-07 13:05:00|229.95|227.55|229.95|227.55|230.33|227.93|229.45|227.05|0
1649337000000|2022-04-07 13:10:00|229.82|227.42|230.39|227.99|230.71|228.31|229.82|227.42|0
1649337300000|2022-04-07 13:15:00|230.33|227.93|232.16|229.76|232.23|229.83|229.69|227.29|0
1649337600000|2022-04-07 13:20:00|232.23|229.83|231.59|229.19|232.23|229.83|231.21|228.81|0
1649337900000|2022-04-07 13:25:00|231.46|229.06|230.7|228.3|231.59|229.19|230.07|227.67|0
1649338200000|2022-04-07 13:30:00|230.32|227.92|234.45|232.05|234.45|232.05|229.31|226.91|0
1649338500000|2022-04-07 13:35:00|234.52|232.12|238.12|235.72|238.51|236.11|233.11|230.71|0
1649338800000|2022-04-07 13:40:00|238.76|236.36|234.9|232.5|240.97|238.57|234.9|232.5|0
1649339100000|2022-04-07 13:45:00|235.28|232.88|232.09|229.69|236.76|234.36|231.58|229.18|0
1649339400000|2022-04-07 13:50:00|232.34|229.94|237.08|234.68|238.11|235.71|231.83|229.43|0
1649339700000|2022-04-07 13:55:00|237.21|234.81|237.4|235|237.85|235.45|236.05|233.65|0
1649340000000|2022-04-07 14:00:00|237.72|235.32|235.02|232.62|241.35|238.95|234.76|232.36|0
1649340300000|2022-04-07 14:05:00|235.15|232.75|233.56|231.16|235.92|233.52|232.29|229.89|0
1649340600000|2022-04-07 14:10:00|233.69|231.29|235.73|233.33|236.51|234.11|232.03|229.63|0
1649340900000|2022-04-07 14:15:00|235.22|232.82|233.81|231.41|235.61|233.21|232.92|230.52|0
1649341200000|2022-04-07 14:20:00|233.43|231.03|232.66|230.26|233.43|231.03|231.01|228.61|0
1649341500000|2022-04-07 14:25:00|232.79|230.39|231.32|228.92|234.19|231.79|231.01|228.61|0
1649341800000|2022-04-07 14:30:00|231.26|228.86|234.32|231.92|234.83|232.43|231.26|228.86|0
1649342100000|2022-04-07 14:35:00|234.83|232.43|231.26|228.86|236.37|233.97|231.26|228.86|0
1649342400000|2022-04-07 14:40:00|231.38|228.98|226.84|224.44|231.38|228.98|225.84|223.44|0
1649342700000|2022-04-07 14:45:00|227.09|224.69|225.76|223.36|227.72|225.32|222.17|219.77|0
1649343000000|2022-04-07 14:50:00|226.01|223.61|228.08|225.68|229.15|226.75|226.01|223.61|0
1649343300000|2022-04-07 14:55:00|228.4|226|228.77|226.37|229.91|227.51|227.77|225.37|0
1649343600000|2022-04-07 15:00:00|228.39|225.99|230.67|228.27|232.89|230.49|228.39|225.99|0
1649343900000|2022-04-07 15:05:00|230.29|227.89|228.28|225.88|231.23|228.83|228.15|225.75|0
1649344200000|2022-04-07 15:10:00|228.03|225.63|228.15|225.75|228.78|226.38|226.4|224|0
1649344500000|2022-04-07 15:15:00|227.9|225.5|227.4|225|227.9|225.5|226.14|223.74|0
1649344800000|2022-04-07 15:20:00|227.14|224.74|228.78|226.38|229.66|227.26|227.02|224.62|0
1649345100000|2022-04-07 15:25:00|229.03|226.63|225.51|223.11|230.16|227.76|224.26|221.86|0
1649345400000|2022-04-07 15:30:00|225.76|223.36|224.29|221.89|225.89|223.49|220.59|218.19|0
1649345700000|2022-04-07 15:35:00|224.54|222.14|226.59|224.19|228.99|226.59|224.54|222.14|0
1649346000000|2022-04-07 15:40:00|226.4|224|225.34|222.94|227.21|224.81|225.09|222.69|0
1649346300000|2022-04-07 15:45:00|225.21|222.81|225.33|222.93|228.09|225.69|225.08|222.68|0
1649346600000|2022-04-07 15:50:00|225.08|222.68|222.84|220.44|225.83|223.43|222.72|220.32|0
1649346900000|2022-04-07 15:55:00|223.09|220.69|225.2|222.8|225.58|223.18|222.84|220.44|0
1649347200000|2022-04-07 16:00:00|224.95|222.55|224.45|222.05|226.2|223.8|224.33|221.93|0
1649347500000|2022-04-07 16:05:00|224.58|222.18|226.7|224.3|227.2|224.8|224.58|222.18|0
1649347800000|2022-04-07 16:10:00|226.95|224.55|227.32|224.92|229.08|226.68|226.07|223.67|0
1649348100000|2022-04-07 16:15:00|227.45|225.05|225.82|223.42|227.57|225.17|225.32|222.92|0
1649348400000|2022-04-07 16:20:00|225.57|223.17|226.56|224.16|228.07|225.67|225.19|222.79|0
1649348700000|2022-04-07 16:25:00|226.44|224.04|224.94|222.54|227.19|224.79|224.07|221.67|0
1649349000000|2022-04-07 16:30:00|224.81|222.41|224.69|222.29|225.93|223.53|224.07|221.67|0
1649349300000|2022-04-07 16:35:00|224.56|222.16|224.31|221.91|226.06|223.66|224.06|221.66|0
1649349600000|2022-04-07 16:40:00|224.06|221.66|223.56|221.16|225.18|222.78|223.44|221.04|0
1649349900000|2022-04-07 16:45:00|223.68|221.28|221.33|218.93|224.8|222.4|221.33|218.93|0
1649350200000|2022-04-07 16:50:00|221.2|218.8|223.18|220.78|224.43|222.03|221.2|218.8|0
1649350500000|2022-04-07 16:55:00|223.31|220.91|224.55|222.15|224.92|222.52|222.93|220.53|0
1649350800000|2022-04-07 17:00:00|224.67|222.27|227.3|224.9|228.18|225.78|224.05|221.65|0
1649351100000|2022-04-07 17:05:00|227.42|225.02|228.8|226.4|228.8|226.4|226.54|224.14|0
1649351400000|2022-04-07 17:10:00|228.55|226.15|232.09|229.69|234|231.6|228.42|226.02|0
1649351700000|2022-04-07 17:15:00|231.96|229.56|233.71|231.31|236.35|233.95|231.2|228.8|0
1649352000000|2022-04-07 17:20:00|233.84|231.44|233.46|231.06|235.63|233.23|233.46|231.06|0
1649352300000|2022-04-07 17:25:00|233.58|231.18|236.01|233.61|237.04|234.64|233.52|231.12|0
1649352600000|2022-04-07 17:30:00|236.27|233.87|234.86|232.46|237.17|234.77|234.6|232.2|0
1649352900000|2022-04-07 17:35:00|234.98|232.58|233.7|231.3|236.27|233.87|233.7|231.3|0
1649353200000|2022-04-07 17:40:00|234.34|231.94|233.96|231.56|235.37|232.97|233.7|231.3|0
1649353500000|2022-04-07 17:45:00|233.83|231.43|233.32|230.92|235.88|233.48|233.06|230.66|0
1649353800000|2022-04-07 17:50:00|233.51|231.11|234.08|231.68|234.85|232.45|232.81|230.41|0
1649354100000|2022-04-07 17:55:00|233.7|231.3|241.16|238.76|241.68|239.28|233.7|231.3|0
1649354400000|2022-04-07 18:00:00|241.03|238.63|241.29|238.89|242.98|240.58|240.25|237.85|0
1649354700000|2022-04-07 18:05:00|241.03|238.63|241.94|239.54|242|239.6|238.83|236.43|0
1649355000000|2022-04-07 18:10:00|241.42|239.02|241.28|238.88|242.72|240.32|240.38|237.98|0
1649355300000|2022-04-07 18:15:00|241.22|238.82|238.17|235.77|241.67|239.27|237.92|235.52|0
1649355600000|2022-04-07 18:20:00|238.3|235.9|240.11|237.71|240.24|237.84|238.17|235.77|0
1649355900000|2022-04-07 18:25:00|240.24|237.84|239.72|237.32|244.67|242.27|239.33|236.93|0
1649356200000|2022-04-07 18:30:00|239.07|236.67|239.72|237.32|240.5|238.1|238.68|236.28|0
1649356500000|2022-04-07 18:35:00|239.98|237.58|240.88|238.48|241.14|238.74|238.29|235.89|0
1649356800000|2022-04-07 18:40:00|240.49|238.09|241.92|239.52|242.5|240.1|239.19|236.79|0
1649357100000|2022-04-07 18:45:00|242.05|239.65|244|241.6|245.18|242.78|240.62|238.22|0
1649357400000|2022-04-07 18:50:00|243.48|241.08|246.1|243.7|246.76|244.36|243.09|240.69|0
1649357700000|2022-04-07 18:55:00|246.36|243.96|250.59|248.19|250.99|248.59|246.36|243.96|0
1649358000000|2022-04-07 19:00:00|249.53|247.13|255.46|253.06|259.71|257.31|249.53|247.13|0
1649358300000|2022-04-07 19:05:00|255.32|252.92|256.93|254.53|257.33|254.93|254.39|251.99|0
1649358600000|2022-04-07 19:10:00|257.06|254.66|258.8|256.4|258.8|256.4|256.12|253.72|0
1649358900000|2022-04-07 19:15:00|258.53|256.13|256.38|253.98|259.74|257.34|255.98|253.58|0
1649359200000|2022-04-07 19:20:00|256.25|253.85|253.98|251.58|256.25|253.85|252.92|250.52|0
1649359500000|2022-04-07 19:25:00|254.11|251.71|253.18|250.78|255.45|253.05|252.52|250.12|0
1649359800000|2022-04-07 19:30:00|253.44|251.04|257.31|254.91|257.31|254.91|252.65|250.25|0
1649360100000|2022-04-07 19:35:00|257.18|254.78|257.71|255.31|257.71|255.31|255.97|253.57|0
1649360400000|2022-04-07 19:40:00|257.98|255.58|256.4|254|259.6|257.2|255.06|252.66|0
1649360700000|2022-04-07 19:45:00|256.13|253.73|254.05|251.65|258.01|255.61|252.91|250.51|0
1649361000000|2022-04-07 19:50:00|253.98|251.58|250.51|248.11|254.38|251.98|249.72|247.32|0
1649361300000|2022-04-07 19:55:00|249.98|247.58|247.73|245.33|249.98|247.58|246.68|244.28|0
1649361600000|2022-04-07 20:00:00|248|245.6|247.73|245.33|248.92|246.52|247.07|244.67|0
1649361900000|2022-04-07 20:05:00|247.99|245.59|248.12|245.72|248.52|246.12|247.47|245.07|0
1649362200000|2022-04-07 20:10:00|248.26|245.86|248.12|245.72|249.31|246.91|248.12|245.72|0
1649362500000|2022-04-07 20:15:00|248.72|245.92|247.79|244.99|249.11|246.31|247.59|244.79|0
1649362800000|2022-04-07 20:20:00|247.66|244.86|246.21|243.41|247.66|244.86|246.08|243.28|0
1649363100000|2022-04-07 20:25:00|246.34|243.54|246.08|243.28|246.47|243.67|245.42|242.62|0
1649363400000|2022-04-07 20:30:00|245.94|243.14|246.53|243.73|246.6|243.8|245.68|242.88|0
1649363700000|2022-04-07 20:35:00|246.47|243.67|247.12|244.32|247.12|244.32|246.33|243.53|0
1649364000000|2022-04-07 20:40:00|247.19|244.39|246.72|243.92|247.25|244.45|246.59|243.79|0
1649364300000|2022-04-07 20:45:00|246.99|244.19|247.25|244.45|247.25|244.45|246.52|243.72|0
1649364600000|2022-04-07 20:50:00|247.38|244.58|248.17|245.37|248.3|245.5|247.38|244.58|0
1649364900000|2022-04-07 20:55:00|248.04|245.24|247.17|244.37|248.17|245.37|247.04|244.24|0
1649365200000|2022-04-07 21:00:00|247.45|244.65|247.42|244.62|247.58|244.78|247.24|244.44|0
1649365500000|2022-04-07 21:05:00|247.41|244.61|247.21|244.41|247.58|244.78|247.21|244.41|0
1649365800000|2022-04-07 21:10:00|247.2|244.4|247.1|244.3|247.2|244.4|246.91|244.11|0
1649366100000|2022-04-07 21:15:00|247.08|244.28|246.75|243.95|247.08|244.28|246.7|243.9|0
1649366400000|2022-04-07 21:20:00|246.81|244.01|246.81|244.01|247.02|244.22|246.75|243.95|0
1649366700000|2022-04-07 21:25:00|246.75|243.95|246.97|244.17|247.38|244.58|246.75|243.95|0
1649367000000|2022-04-07 21:30:00|247.15|244.35|247.18|244.38|247.18|244.38|247.15|244.35|0
1649367300000|2022-04-07 21:35:00|247.28|244.48|247.22|244.42|247.37|244.57|247.11|244.31|0
1649367600000|2022-04-07 21:40:00|247.24|244.44|247.37|244.57|247.37|244.57|247.14|244.34|0
1649367900000|2022-04-07 21:45:00|247.29|244.49|247.41|244.61|247.51|244.71|247.29|244.49|0
1649368200000|2022-04-07 21:50:00|247.35|244.55|247.35|244.55|247.37|244.57|247.31|244.51|0
1649368500000|2022-04-07 21:55:00|247.33|244.53|247.1|244.3|247.52|244.72|247.1|244.3|0
1649368800000|2022-04-07 22:00:00|247.27|244.47|248.26|245.46|248.26|245.46|247.01|244.21|0
1649369100000|2022-04-07 22:05:00|248.13|245.33|248|245.2|248.19|245.39|247.6|244.8|0
1649369400000|2022-04-07 22:10:00|248.13|245.33|248.65|245.85|248.92|246.12|247.86|245.06|0
1649369700000|2022-04-07 22:15:00|248.72|245.92|248.26|245.46|248.79|245.99|248.26|245.46|0
1649370000000|2022-04-07 22:20:00|248.39|245.59|248.38|245.58|248.65|245.85|248.25|245.45|0
1649370300000|2022-04-07 22:25:00|248.25|245.45|247.85|245.05|248.25|245.45|247.85|245.05|0
1649370600000|2022-04-07 22:30:00|247.99|245.19|247.72|244.92|248.12|245.32|247.72|244.92|0
1649370900000|2022-04-07 22:35:00|247.85|245.05|247.85|245.05|247.98|245.18|247.72|244.92|0
1649371200000|2022-04-07 22:40:00|248.11|245.31|248.11|245.31|248.11|245.31|247.98|245.18|0
1649371500000|2022-04-07 22:45:00|247.85|245.05|247.84|245.04|248.11|245.31|247.71|244.91|0
1649371800000|2022-04-07 22:50:00|247.71|244.91|247.45|244.65|247.71|244.91|247.31|244.51|0
1649372100000|2022-04-07 22:55:00|247.38|244.58|247.97|245.17|247.97|245.17|247.38|244.58|0
1649372400000|2022-04-07 23:00:00|247.71|244.91|247.44|244.64|248.1|245.3|247.31|244.51|0
1649372700000|2022-04-07 23:05:00|247.5|244.7|247.7|244.9|247.84|245.04|247.5|244.7|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|249.15|246.35|249.15|246.35|247.57|244.77|0
1649373300000|2022-04-07 23:15:00|249.08|246.28|248.49|245.69|249.15|246.35|248.42|245.62|0
1649373600000|2022-04-07 23:20:00|248.55|245.75|248.88|246.08|249.02|246.22|248.49|245.69|0
1649373900000|2022-04-07 23:25:00|249.01|246.21|249.41|246.61|249.81|247.01|248.88|246.08|0
1649374200000|2022-04-07 23:30:00|249.54|246.74|249.14|246.34|249.54|246.74|248.94|246.14|0
1649374500000|2022-04-07 23:35:00|249.27|246.47|249.54|246.74|249.54|246.74|249.01|246.21|0
1649374800000|2022-04-07 23:40:00|249.53|246.73|249.8|247|250.2|247.4|249.47|246.67|0
1649375100000|2022-04-07 23:45:00|249.73|246.93|250.32|247.52|250.33|247.53|249.4|246.6|0
1649375400000|2022-04-07 23:50:00|250.19|247.39|250.85|248.05|251.12|248.32|250.19|247.39|0
1649375700000|2022-04-07 23:55:00|250.99|248.19|250.58|247.78|251.38|248.58|250.58|247.78|0
1649376000000|2022-04-08 00:00:00|250.45|247.65|250.85|248.05|250.98|248.18|249.39|246.59|0
1649376300000|2022-04-08 00:05:00|250.71|247.91|250.58|247.78|251.11|248.31|250.31|247.51|0
1649376600000|2022-04-08 00:10:00|250.45|247.65|250.05|247.25|250.71|247.91|249.91|247.11|0
1649376900000|2022-04-08 00:15:00|249.91|247.11|248.19|245.39|249.91|247.11|248.06|245.26|0
1649377200000|2022-04-08 00:20:00|247.93|245.13|247.79|244.99|248.98|246.18|247.4|244.6|0
1649377500000|2022-04-08 00:25:00|247.66|244.86|245.56|242.76|248.19|245.39|245.29|242.49|0
1649377800000|2022-04-08 00:30:00|245.29|242.49|245.29|242.49|246.08|243.28|245.29|242.49|0
1649378100000|2022-04-08 00:35:00|245.42|242.62|246.07|243.27|246.21|243.41|245.29|242.49|0
1649378400000|2022-04-08 00:40:00|245.94|243.14|245.94|243.14|246.21|243.41|245.81|243.01|0
1649378700000|2022-04-08 00:45:00|246.07|243.27|245.94|243.14|246.47|243.67|245.55|242.75|0
1649379000000|2022-04-08 00:50:00|246.07|243.27|246.26|243.46|246.46|243.66|245.94|243.14|0
1649379300000|2022-04-08 00:55:00|246.33|243.53|246.98|244.18|246.98|244.18|245.8|243|0
1649379600000|2022-04-08 01:00:00|247.12|244.32|247.11|244.31|247.38|244.58|246.72|243.92|0
1649379900000|2022-04-08 01:05:00|247.25|244.45|246.72|243.92|247.51|244.71|246.72|243.92|0
1649380200000|2022-04-08 01:10:00|246.85|244.05|246.19|243.39|246.85|244.05|246.06|243.26|0
1649380500000|2022-04-08 01:15:00|246.12|243.32|245.79|242.99|246.58|243.78|245.4|242.6|0
1649380800000|2022-04-08 01:20:00|245.85|243.05|245.26|242.46|246.32|243.52|245.26|242.46|0
1649381100000|2022-04-08 01:25:00|245.53|242.73|245.52|242.72|245.79|242.99|245.26|242.46|0
1649381400000|2022-04-08 01:30:00|245.65|242.85|245.52|242.72|245.78|242.98|245.39|242.59|0
1649381700000|2022-04-08 01:35:00|245.65|242.85|245.65|242.85|245.78|242.98|245.26|242.46|0
1649382000000|2022-04-08 01:40:00|245.78|242.98|246.7|243.9|246.83|244.03|245.65|242.85|0
1649382300000|2022-04-08 01:45:00|246.83|244.03|246.56|243.76|246.83|244.03|246.56|243.76|0
1649382600000|2022-04-08 01:50:00|246.7|243.9|245.25|242.45|246.7|243.9|245.25|242.45|0
1649382900000|2022-04-08 01:55:00|245.38|242.58|245.38|242.58|245.64|242.84|245.25|242.45|0
1649383200000|2022-04-08 02:00:00|245.31|242.51|246.03|243.23|246.16|243.36|245.24|242.44|0
1649383500000|2022-04-08 02:05:00|245.96|243.16|245.76|242.96|246.29|243.49|245.63|242.83|0
1649383800000|2022-04-08 02:10:00|245.7|242.9|245.89|243.09|246.02|243.22|245.5|242.7|0
1649384100000|2022-04-08 02:15:00|245.96|243.16|245.76|242.96|246.42|243.62|245.24|242.44|0
1649384400000|2022-04-08 02:20:00|245.89|243.09|246.02|243.22|246.28|243.48|245.76|242.96|0
1649384700000|2022-04-08 02:25:00|245.89|243.09|246.54|243.74|246.54|243.74|245.89|243.09|0
1649385000000|2022-04-08 02:30:00|246.61|243.81|247.2|244.4|247.33|244.53|246.41|243.61|0
1649385300000|2022-04-08 02:35:00|247.07|244.27|247.06|244.26|247.2|244.4|246.86|244.06|0
1649385600000|2022-04-08 02:40:00|247.13|244.33|248.12|245.32|248.12|245.32|246.93|244.13|0
1649385900000|2022-04-08 02:45:00|248.38|245.58|248.64|245.84|249.17|246.37|248.12|245.32|0
1649386200000|2022-04-08 02:50:00|248.77|245.97|248.64|245.84|248.9|246.1|248.51|245.71|0
1649386500000|2022-04-08 02:55:00|248.51|245.71|248.9|246.1|249.03|246.23|248.51|245.71|0
1649386800000|2022-04-08 03:00:00|249.03|246.23|247.97|245.17|249.3|246.5|247.84|245.04|0
1649387100000|2022-04-08 03:05:00|247.84|245.04|248.37|245.57|248.37|245.57|247.71|244.91|0
1649387400000|2022-04-08 03:10:00|248.23|245.43|248.76|245.96|249.16|246.36|248.17|245.37|0
1649387700000|2022-04-08 03:15:00|248.63|245.83|248.63|245.83|249.02|246.22|248.49|245.69|0
1649388000000|2022-04-08 03:20:00|248.49|245.69|248.89|246.09|249.28|246.48|248.49|245.69|0
1649388300000|2022-04-08 03:25:00|248.75|245.95|248.22|245.42|248.75|245.95|248.16|245.36|0
1649388600000|2022-04-08 03:30:00|248.29|245.49|247.56|244.76|248.49|245.69|246.77|243.97|0
1649388900000|2022-04-08 03:35:00|247.43|244.63|247.69|244.89|247.82|245.02|247.43|244.63|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|248.08|245.28|248.15|245.35|247.56|244.76|0
1649389500000|2022-04-08 03:45:00|247.95|245.15|247.55|244.75|248.21|245.41|247.55|244.75|0
1649389800000|2022-04-08 03:50:00|247.69|244.89|246.76|243.96|247.69|244.89|246.63|243.83|0
1649390100000|2022-04-08 03:55:00|246.89|244.09|247.28|244.48|247.28|244.48|246.5|243.7|0
1649390400000|2022-04-08 04:00:00|247.42|244.62|246.49|243.69|247.55|244.75|246.49|243.69|0
1649390700000|2022-04-08 04:05:00|246.62|243.82|246.49|243.69|246.89|244.09|246.49|243.69|0
1649391000000|2022-04-08 04:10:00|246.55|243.75|246.62|243.82|247.02|244.22|246.55|243.75|0
1649391300000|2022-04-08 04:15:00|246.75|243.95|246.09|243.29|246.75|243.95|246.09|243.29|0
1649391600000|2022-04-08 04:20:00|246.22|243.42|246.22|243.42|246.22|243.42|245.83|243.03|0
1649391900000|2022-04-08 04:25:00|246.09|243.29|246.61|243.81|246.74|243.94|246.09|243.29|0
1649392200000|2022-04-08 04:30:00|246.74|243.94|246.48|243.68|246.74|243.94|246.35|243.55|0
1649392500000|2022-04-08 04:35:00|246.61|243.81|246.87|244.07|247.13|244.33|246.61|243.81|0
1649392800000|2022-04-08 04:40:00|247|244.2|246.4|243.6|247.26|244.46|246.34|243.54|0
1649393100000|2022-04-08 04:45:00|246.34|243.54|245.81|243.01|246.34|243.54|245.81|243.01|0
1649393400000|2022-04-08 04:50:00|245.94|243.14|245.28|242.48|245.94|243.14|245.28|242.48|0
1649393700000|2022-04-08 04:55:00|245.42|242.62|246.07|243.27|246.07|243.27|245.28|242.48|0
1649394000000|2022-04-08 05:00:00|245.94|243.14|245.93|243.13|246.59|243.79|245.8|243|0
1649394300000|2022-04-08 05:05:00|245.8|243|246.06|243.26|246.06|243.26|245.28|242.48|0
1649394600000|2022-04-08 05:10:00|245.93|243.13|247.38|244.58|247.38|244.58|245.67|242.87|0
1649394900000|2022-04-08 05:15:00|247.51|244.71|248.56|245.76|248.63|245.83|247.24|244.44|0
1649395200000|2022-04-08 05:20:00|248.69|245.89|248.56|245.76|249.09|246.29|248.16|245.36|0
1649395500000|2022-04-08 05:25:00|248.43|245.63|248.29|245.49|248.69|245.89|247.9|245.1|0
1649395800000|2022-04-08 05:30:00|248.16|245.36|248.29|245.49|248.42|245.62|247.89|245.09|0
1649396100000|2022-04-08 05:35:00|248.22|245.42|248.02|245.22|248.29|245.49|247.76|244.96|0
1649396400000|2022-04-08 05:40:00|247.89|245.09|248.15|245.35|248.15|245.35|247.63|244.83|0
1649396700000|2022-04-08 05:45:00|248.28|245.48|248.74|245.94|248.81|246.01|248.15|245.35|0
1649397000000|2022-04-08 05:50:00|248.68|245.88|249.47|246.67|249.87|247.07|248.48|245.68|0
1649397300000|2022-04-08 05:55:00|249.4|246.6|249.86|247.06|250.4|247.6|249.34|246.54|0
1649397600000|2022-04-08 06:00:00|250|247.2|249.33|246.53|250.79|247.99|249.07|246.27|0
1649397900000|2022-04-08 06:05:00|249.39|246.59|251.59|248.79|251.59|248.79|249.33|246.53|0
1649398200000|2022-04-08 06:10:00|251.58|248.78|250.39|247.59|251.58|248.78|249.86|247.06|0
1649398500000|2022-04-08 06:15:00|250.25|247.45|250.78|247.98|251.58|248.78|250.12|247.32|0
1649398800000|2022-04-08 06:20:00|250.65|247.85|252.13|249.33|252.13|249.33|249.67|246.87|0
1649399100000|2022-04-08 06:25:00|251.99|249.19|251.36|248.56|253.29|250.49|251.36|248.56|0
1649399400000|2022-04-08 06:30:00|251.49|248.69|252.29|249.49|252.56|249.76|251.49|248.69|0
1649399700000|2022-04-08 06:35:00|252.16|249.36|251.75|248.95|253.09|250.29|251.49|248.69|0
1649400000000|2022-04-08 06:40:00|251.62|248.82|251.75|248.95|251.81|249.01|250.48|247.68|0
1649400300000|2022-04-08 06:45:00|251.62|248.82|252.15|249.35|252.42|249.62|251.22|248.42|0
1649400600000|2022-04-08 06:50:00|252.28|249.48|253.21|250.41|253.62|250.82|252.01|249.21|0
1649400900000|2022-04-08 06:55:00|253.35|250.55|253.68|250.88|254.28|251.48|253.21|250.41|0
1649401200000|2022-04-08 07:00:00|253.75|250.95|251.34|248.54|254.01|251.21|251.34|248.54|0
1649401500000|2022-04-08 07:05:00|251.2|248.8|251.27|248.87|251.94|249.54|249.81|247.41|0
1649401800000|2022-04-08 07:10:00|251.4|249|252.87|250.47|253.34|250.94|251|248.6|0
1649402100000|2022-04-08 07:15:00|252.93|250.53|252.2|249.8|253|250.6|250.87|248.47|0
1649402400000|2022-04-08 07:20:00|252.26|249.86|252.53|250.13|254|251.6|251.86|249.46|0
1649402700000|2022-04-08 07:25:00|252.46|250.06|252.46|250.06|253|250.6|251.66|249.26|0
1649403000000|2022-04-08 07:30:00|252.39|249.99|252.46|250.06|252.73|250.33|251.06|248.66|0
1649403300000|2022-04-08 07:35:00|252.59|250.19|255.17|252.77|255.77|253.37|252.59|250.19|0
1649403600000|2022-04-08 07:40:00|255.3|252.9|255.5|253.1|255.84|253.44|254.36|251.96|0
1649403900000|2022-04-08 07:45:00|255.43|253.03|254.56|252.16|255.43|253.03|253.75|251.35|0
1649404200000|2022-04-08 07:50:00|254.63|252.23|255.3|252.9|256.51|254.11|254.63|252.23|0
1649404500000|2022-04-08 07:55:00|255.43|253.03|256.5|254.1|256.7|254.3|255.16|252.76|0
1649404800000|2022-04-08 08:00:00|256.37|253.97|257.99|255.59|257.99|255.59|256.23|253.83|0
1649405100000|2022-04-08 08:05:00|258.12|255.72|257.55|255.15|259.42|257.02|257.17|254.77|0
1649405400000|2022-04-08 08:10:00|257.69|255.29|257.21|254.81|257.89|255.49|257.15|254.75|0
1649405700000|2022-04-08 08:15:00|257.15|254.75|256.74|254.34|257.28|254.88|256.06|253.66|0
1649406000000|2022-04-08 08:20:00|256.67|254.27|257.28|254.88|257.41|255.01|256.67|254.27|0
1649406300000|2022-04-08 08:25:00|257.21|254.81|257.95|255.55|258.63|256.23|257.01|254.61|0
1649406600000|2022-04-08 08:30:00|258.08|255.68|257.41|255.01|258.63|256.23|257.27|254.87|0
1649406900000|2022-04-08 08:35:00|257.27|254.87|256.73|254.33|257.27|254.87|256.46|254.06|0
1649407200000|2022-04-08 08:40:00|256.59|254.19|255.65|253.25|256.73|254.33|255.65|253.25|0
1649407500000|2022-04-08 08:45:00|255.51|253.11|254.84|252.44|255.92|253.52|254.7|252.3|0
1649407800000|2022-04-08 08:50:00|254.97|252.57|253.63|251.23|254.97|252.57|253.63|251.23|0
1649408100000|2022-04-08 08:55:00|253.22|250.82|252.95|250.55|253.22|250.82|252.29|249.89|0
1649408400000|2022-04-08 09:00:00|252.55|250.15|251.35|248.95|252.62|250.22|250.55|248.15|0
1649408700000|2022-04-08 09:05:00|251.48|249.08|249.95|247.55|251.75|249.35|248.89|246.49|0
1649409000000|2022-04-08 09:10:00|249.81|247.41|250.74|248.34|251.28|248.88|249.81|247.41|0
1649409300000|2022-04-08 09:15:00|250.81|248.41|251.07|248.67|251.07|248.67|250.48|248.08|0
1649409600000|2022-04-08 09:20:00|251.01|248.61|251.14|248.74|251.14|248.74|250.87|248.47|0
1649409900000|2022-04-08 09:25:00|251.07|248.67|250.87|248.47|251.27|248.87|250.73|248.33|0
1649410200000|2022-04-08 09:30:00|251|248.6|250.73|248.33|251|248.6|250.4|248|0
1649410500000|2022-04-08 09:35:00|250.6|248.2|251|248.6|251|248.6|249.53|247.13|0
1649410800000|2022-04-08 09:40:00|250.93|248.53|249.73|247.33|251|248.6|249.73|247.33|0
1649411100000|2022-04-08 09:45:00|249.66|247.26|251.66|249.26|251.66|249.26|249.66|247.26|0
1649411400000|2022-04-08 09:50:00|251.52|249.12|251.39|248.99|251.79|249.39|251.12|248.72|0
1649411700000|2022-04-08 09:55:00|251.32|248.92|251.52|249.12|251.79|249.39|251.12|248.72|0
1649412000000|2022-04-08 10:00:00|251.39|248.99|251.52|249.12|252.19|249.79|250.45|248.05|0
1649412300000|2022-04-08 10:05:00|251.38|248.98|251.25|248.85|251.58|249.18|250.85|248.45|0
1649412600000|2022-04-08 10:10:00|251.31|248.91|249.18|246.78|251.65|249.25|249.18|246.78|0
1649412900000|2022-04-08 10:15:00|249.38|246.98|248.78|246.38|250.84|248.44|248.71|246.31|0
1649413200000|2022-04-08 10:20:00|248.85|246.45|248.71|246.31|249.24|246.84|248.18|245.78|0
1649413500000|2022-04-08 10:25:00|248.58|246.18|248.84|246.44|249.11|246.71|248.11|245.71|0
1649413800000|2022-04-08 10:30:00|248.71|246.31|248.44|246.04|248.97|246.57|248.18|245.78|0
1649414100000|2022-04-08 10:35:00|248.5|246.1|249.37|246.97|249.5|247.1|248.04|245.64|0
1649414400000|2022-04-08 10:40:00|249.63|247.23|250.43|248.03|250.7|248.3|249.37|246.97|0
1649414700000|2022-04-08 10:45:00|250.56|248.16|250.83|248.43|251.09|248.69|250.03|247.63|0
1649415000000|2022-04-08 10:50:00|250.96|248.56|252.36|249.96|252.36|249.96|250.96|248.56|0
1649415300000|2022-04-08 10:55:00|252.29|249.89|253.09|250.69|253.36|250.96|252.09|249.69|0
1649415600000|2022-04-08 11:00:00|253.23|250.83|252.42|250.02|253.36|250.96|252.15|249.75|0
1649415900000|2022-04-08 11:05:00|252.55|250.15|254.65|252.25|254.65|252.25|252.55|250.15|0
1649416200000|2022-04-08 11:10:00|253.33|250.93|254.38|251.98|254.92|252.52|253.33|250.93|0
1649416500000|2022-04-08 11:15:00|254.25|251.85|253.91|251.51|254.65|252.25|253.71|251.31|0
1649416800000|2022-04-08 11:20:00|253.98|251.58|253.98|251.58|255.05|252.65|253.71|251.31|0
1649417100000|2022-04-08 11:25:00|254.11|251.71|254.64|252.24|254.64|252.24|254.11|251.71|0
1649417400000|2022-04-08 11:30:00|254.71|252.31|254.37|251.97|254.71|252.31|253.44|251.04|0
1649417700000|2022-04-08 11:35:00|254.24|251.84|255.71|253.31|255.71|253.31|254.17|251.77|0
1649418000000|2022-04-08 11:40:00|255.85|253.45|255.64|253.24|256.39|253.99|255.44|253.04|0
1649418300000|2022-04-08 11:45:00|255.71|253.31|255.31|252.91|255.84|253.44|255.31|252.91|0
1649418600000|2022-04-08 11:50:00|255.17|252.77|255.03|252.63|255.44|253.04|254.5|252.1|0
1649418900000|2022-04-08 11:55:00|255.17|252.77|254.36|251.96|255.17|252.77|253.69|251.29|0
1649419200000|2022-04-08 12:00:00|254.49|252.09|252.88|250.48|254.9|252.5|252.62|250.22|0
1649419500000|2022-04-08 12:05:00|252.81|250.41|252.88|250.48|253.28|250.88|252.48|250.08|0
1649419800000|2022-04-08 12:10:00|252.75|250.35|252.34|249.94|252.75|250.35|252.08|249.68|0
1649420100000|2022-04-08 12:15:00|252.41|250.01|251.94|249.54|252.88|250.48|251.67|249.27|0
1649420400000|2022-04-08 12:20:00|252|249.6|252.87|250.47|253.01|250.61|251.94|249.54|0
1649420700000|2022-04-08 12:25:00|252.74|250.34|252.6|250.2|253.34|250.94|252.34|249.94|0
1649421000000|2022-04-08 12:30:00|252.74|250.34|251.13|248.73|253|250.6|250.87|248.47|0
1649421300000|2022-04-08 12:35:00|251|248.6|250.46|248.06|251.67|249.27|250.46|248.06|0
1649421600000|2022-04-08 12:40:00|250.2|247.8|249|246.6|250.2|247.8|248.34|245.94|0
1649421900000|2022-04-08 12:45:00|248.87|246.47|247.81|245.41|249.13|246.73|246.88|244.48|0
1649422200000|2022-04-08 12:50:00|247.28|244.88|247.01|244.61|247.81|245.41|246.49|244.09|0
1649422500000|2022-04-08 12:55:00|247.28|244.88|247.41|245.01|247.8|245.4|247.01|244.61|0
1649422800000|2022-04-08 13:00:00|247.14|244.74|243.89|241.49|247.14|244.74|241.64|239.24|0
1649423100000|2022-04-08 13:05:00|244.02|241.62|243.89|241.49|244.28|241.88|243.36|240.96|0
1649423400000|2022-04-08 13:10:00|243.76|241.36|243.04|240.64|243.96|241.56|242.38|239.98|0
1649423700000|2022-04-08 13:15:00|242.91|240.51|244.08|241.68|244.34|241.94|242.78|240.38|0
1649424000000|2022-04-08 13:20:00|243.95|241.55|243.69|241.29|244.34|241.94|243.29|240.89|0
1649424300000|2022-04-08 13:25:00|243.75|241.35|242.64|240.24|243.82|241.42|242.12|239.72|0
1649424600000|2022-04-08 13:30:00|243.16|240.76|240.16|237.76|243.81|241.41|238.09|235.69|0
1649424900000|2022-04-08 13:35:00|239.38|236.98|238.73|236.33|239.64|237.24|237.95|235.55|0
1649425200000|2022-04-08 13:40:00|238.21|235.81|235.05|232.65|238.73|236.33|234.26|231.86|0
1649425500000|2022-04-08 13:45:00|234.79|232.39|236.39|233.99|237.36|234.96|233.89|231.49|0
1649425800000|2022-04-08 13:50:00|236.07|233.67|233.38|230.98|236.71|234.31|233|230.6|0
1649426100000|2022-04-08 13:55:00|233.12|230.72|233.89|231.49|235.17|232.77|232.74|230.34|0
1649426400000|2022-04-08 14:00:00|232.74|230.34|237.35|234.95|237.61|235.21|232.74|230.34|0
1649426700000|2022-04-08 14:05:00|237.22|234.82|239.67|237.27|240.45|238.05|236.19|233.79|0
1649427000000|2022-04-08 14:10:00|239.41|237.01|233.81|231.41|239.54|237.14|232.27|229.87|0
1649427300000|2022-04-08 14:15:00|234.07|231.67|233.68|231.28|234.45|232.05|231|228.6|0
1649427600000|2022-04-08 14:20:00|233.81|231.41|235.87|233.47|236.64|234.24|233.55|231.15|0
1649427900000|2022-04-08 14:25:00|235.93|233.53|237.55|235.15|237.94|235.54|234.71|232.31|0
1649428200000|2022-04-08 14:30:00|237.42|235.02|239.1|236.7|240.54|238.14|237.29|234.89|0
1649428500000|2022-04-08 14:35:00|239.23|236.83|239.29|236.89|240.4|238|237.8|235.4|0
1649428800000|2022-04-08 14:40:00|239.49|237.09|238.06|235.66|240.27|237.87|237.8|235.4|0
1649429100000|2022-04-08 14:45:00|237.8|235.4|236.76|234.36|240.01|237.61|236.5|234.1|0
1649429400000|2022-04-08 14:50:00|237.02|234.62|245.65|243.25|245.91|243.51|237.02|234.62|0
1649429700000|2022-04-08 14:55:00|245.38|242.98|249.89|247.49|249.89|247.49|244.99|242.59|0
1649430000000|2022-04-08 15:00:00|249.49|247.09|251.33|248.93|257.83|255.43|248.56|246.16|0
1649430300000|2022-04-08 15:05:00|251.73|249.33|250.39|247.99|252.27|249.87|249.59|247.19|0
1649430600000|2022-04-08 15:10:00|249.99|247.59|251.46|249.06|252.4|250|249.59|247.19|0
1649430900000|2022-04-08 15:15:00|251.59|249.19|249.06|246.66|251.59|249.19|248.79|246.39|0
1649431200000|2022-04-08 15:20:00|249.19|246.79|247.2|244.8|249.19|246.79|246.8|244.4|0
1649431500000|2022-04-08 15:25:00|246.8|244.4|248.32|245.92|248.52|246.12|245.8|243.4|0
1649431800000|2022-04-08 15:30:00|248.45|246.05|249.78|247.38|251.12|248.72|248.32|245.92|0
1649432100000|2022-04-08 15:35:00|249.71|247.31|248.45|246.05|249.71|247.31|245.8|243.4|0
1649432400000|2022-04-08 15:40:00|247.92|245.52|247.78|245.38|248.98|246.58|246.85|244.45|0
1649432700000|2022-04-08 15:45:00|247.52|245.12|248.18|245.78|250.71|248.31|246.59|244.19|0
1649433000000|2022-04-08 15:50:00|248.31|245.91|248.57|246.17|250.57|248.17|247.78|245.38|0
1649433300000|2022-04-08 15:55:00|248.31|245.91|249.63|247.23|250.7|248.3|247.78|245.38|0
1649433600000|2022-04-08 16:00:00|249.5|247.1|250.23|247.83|251.1|248.7|249.37|246.97|0
1649433900000|2022-04-08 16:05:00|250.16|247.76|249.63|247.23|251.03|248.63|248.57|246.17|0
1649434200000|2022-04-08 16:10:00|249.36|246.96|248.83|246.43|251.36|248.96|246.97|244.57|0
1649434500000|2022-04-08 16:15:00|249.09|246.69|250.96|248.56|251.56|249.16|247.37|244.97|0
1649434800000|2022-04-08 16:20:00|251.09|248.69|252.96|250.56|253.23|250.83|250.82|248.42|0
1649435100000|2022-04-08 16:25:00|252.83|250.43|252.91|250.51|254.17|251.77|252.58|250.18|0
1649435400000|2022-04-08 16:30:00|252.85|250.45|249.63|247.23|253.04|250.64|249.29|246.89|0
1649435700000|2022-04-08 16:35:00|250.16|247.76|250.96|248.56|250.96|248.56|249.49|247.09|0
1649436000000|2022-04-08 16:40:00|251.09|248.69|250.16|247.76|252.03|249.63|249.75|247.35|0
1649436300000|2022-04-08 16:45:00|250.02|247.62|248.55|246.15|250.96|248.56|248.28|245.88|0
1649436600000|2022-04-08 16:50:00|248.42|246.02|250.55|248.15|251.09|248.69|247.88|245.48|0
1649436900000|2022-04-08 16:55:00|250.35|247.95|251.62|249.22|252.02|249.62|250.28|247.88|0
1649437200000|2022-04-08 17:00:00|251.49|249.09|250.68|248.28|251.75|249.35|248.94|246.54|0
1649437500000|2022-04-08 17:05:00|250.41|248.01|250.28|247.88|250.55|248.15|248.68|246.28|0
1649437800000|2022-04-08 17:10:00|250.54|248.14|247.61|245.21|250.54|248.14|247.61|245.21|0
1649438100000|2022-04-08 17:15:00|247.74|245.34|246.81|244.41|248|245.6|246.54|244.14|0
1649438400000|2022-04-08 17:20:00|246.67|244.27|247.87|245.47|248.53|246.13|246.67|244.27|0
1649438700000|2022-04-08 17:25:00|247.6|245.2|246.4|244|247.6|245.2|246.27|243.87|0
1649439000000|2022-04-08 17:30:00|246.54|244.14|244.94|242.54|246.67|244.27|244.94|242.54|0
1649439300000|2022-04-08 17:35:00|244.81|242.41|245.34|242.94|246.4|244|244.81|242.41|0
1649439600000|2022-04-08 17:40:00|245.21|242.81|245.47|243.07|245.87|243.47|244.15|241.75|0
1649439900000|2022-04-08 17:45:00|245.34|242.94|243.62|241.22|245.34|242.94|243.36|240.96|0
1649440200000|2022-04-08 17:50:00|243.49|241.09|244.41|242.01|245.2|242.8|243.22|240.82|0
1649440500000|2022-04-08 17:55:00|244.27|241.87|244.8|242.4|244.93|242.53|243.88|241.48|0
1649440800000|2022-04-08 18:00:00|244.54|242.14|243.35|240.95|245.72|243.32|242.95|240.55|0
1649441100000|2022-04-08 18:05:00|243.48|241.08|245.06|242.66|245.19|242.79|242.95|240.55|0
1649441400000|2022-04-08 18:10:00|245.19|242.79|246.25|243.85|246.38|243.98|245.06|242.66|0
1649441700000|2022-04-08 18:15:00|246.38|243.98|244.92|242.52|246.38|243.98|244.39|241.99|0
1649442000000|2022-04-08 18:20:00|244.79|242.39|243.07|240.67|247.04|244.64|242.94|240.54|0
1649442300000|2022-04-08 18:25:00|242.94|240.54|240.19|237.79|242.94|240.54|238.88|236.48|0
1649442600000|2022-04-08 18:30:00|240.06|237.66|239.01|236.61|240.25|237.85|238.62|236.22|0
1649442900000|2022-04-08 18:35:00|238.88|236.48|240.57|238.17|241.36|238.96|238.23|235.83|0
1649443200000|2022-04-08 18:40:00|240.18|237.78|239.79|237.39|241.62|239.22|239.27|236.87|0
1649443500000|2022-04-08 18:45:00|240.05|237.65|242.14|239.74|242.27|239.87|239.53|237.13|0
1649443800000|2022-04-08 18:50:00|242.2|239.8|245.17|242.77|245.96|243.56|241.88|239.48|0
1649444100000|2022-04-08 18:55:00|245.04|242.64|243.32|240.92|245.43|243.03|242.79|240.39|0
1649444400000|2022-04-08 19:00:00|242.92|240.52|242.79|240.39|243.98|241.58|242.27|239.87|0
1649444700000|2022-04-08 19:05:00|242.92|240.52|241.74|239.34|243.97|241.57|241.21|238.81|0
1649445000000|2022-04-08 19:10:00|241.6|239.2|244.03|241.63|246.35|243.95|240.95|238.55|0
1649445300000|2022-04-08 19:15:00|243.71|241.31|243.7|241.3|247.28|244.88|243.18|240.78|0
1649445600000|2022-04-08 19:20:00|243.57|241.17|243.83|241.43|244.69|242.29|242.25|239.85|0
1649445900000|2022-04-08 19:25:00|243.7|241.3|244.88|242.48|245.02|242.62|243.7|241.3|0
1649446200000|2022-04-08 19:30:00|245.28|242.88|242.12|239.72|246.08|243.68|242.12|239.72|0
1649446500000|2022-04-08 19:35:00|241.46|239.06|240.41|238.01|241.72|239.32|240.28|237.88|0
1649446800000|2022-04-08 19:40:00|240.67|238.27|243.56|241.16|243.69|241.29|239.89|237.49|0
1649447100000|2022-04-08 19:45:00|243.29|240.89|239.23|236.83|244.35|241.95|239.23|236.83|0
1649447400000|2022-04-08 19:50:00|238.84|236.44|236.32|233.92|239.23|236.83|232.44|230.04|0
1649447700000|2022-04-08 19:55:00|236.64|234.24|238.2|235.8|238.2|235.8|234.06|231.66|0
1649448000000|2022-04-08 20:00:00|238.59|236.19|238.98|236.58|240.67|238.27|238.59|236.19|0
1649448300000|2022-04-08 20:05:00|239.11|236.71|238.97|236.57|239.24|236.84|238.19|235.79|0
1649448600000|2022-04-08 20:10:00|239.1|236.7|237.54|235.14|239.1|236.7|237.54|235.14|0
1649055900000|2022-04-04 07:05:00|272.72|270.32|269.45|267.05|272.86|270.46|268.83|266.43|0
1649056200000|2022-04-04 07:10:00|269.38|266.98|265.1|262.7|269.52|267.12|264.69|262.29|0
1649056500000|2022-04-04 07:15:00|264.96|262.56|266.33|263.93|267.16|264.76|264.41|262.01|0
1649056800000|2022-04-04 07:20:00|266.13|263.73|265.78|263.38|267.02|264.62|265.51|263.11|0
1649057100000|2022-04-04 07:25:00|265.92|263.52|265.78|263.38|266.4|264|265.09|262.69|0
1649057400000|2022-04-04 07:30:00|265.92|263.52|267.71|265.31|267.71|265.31|265.92|263.52|0
1649057700000|2022-04-04 07:35:00|267.63|265.23|268.05|265.65|268.26|265.86|267.15|264.75|0
1649058000000|2022-04-04 07:40:00|268.12|265.72|267.01|264.61|268.53|266.13|267.01|264.61|0
1649058300000|2022-04-04 07:45:00|266.94|264.54|267.01|264.61|267.01|264.61|266.73|264.33|0
1649058600000|2022-04-04 07:50:00|266.87|264.47|267.01|264.61|267.01|264.61|266.87|264.47|0
1649058900000|2022-04-04 07:55:00|266.87|264.47|266.86|264.46|267|264.6|266.04|263.64|0
1649059200000|2022-04-04 08:00:00|267|264.6|265.62|263.22|267.97|265.57|264.8|262.4|0
1649059500000|2022-04-04 08:05:00|265.69|263.29|265.9|263.5|266.72|264.32|265.07|262.67|0
1649059800000|2022-04-04 08:10:00|266.03|263.63|266.72|264.32|266.72|264.32|265.62|263.22|0
1649060100000|2022-04-04 08:15:00|266.58|264.18|266.72|264.32|266.85|264.45|265.75|263.35|0
1649060400000|2022-04-04 08:20:00|266.85|264.45|267.68|265.28|267.96|265.56|266.44|264.04|0
1649060700000|2022-04-04 08:25:00|267.54|265.14|268.64|266.24|268.65|266.25|266.71|264.31|0
1649061000000|2022-04-04 08:30:00|268.92|266.52|269.47|267.07|269.75|267.35|268.64|266.24|0
1649061300000|2022-04-04 08:35:00|269.61|267.21|267.53|265.13|269.89|267.49|266.71|264.31|0
1649061600000|2022-04-04 08:40:00|267.19|264.79|266.02|263.62|267.6|265.2|266.02|263.62|0
1649061900000|2022-04-04 08:45:00|266.39|263.99|267.63|265.23|267.77|265.37|266.39|263.99|0
1649062200000|2022-04-04 08:50:00|267.7|265.3|268.32|265.92|268.32|265.92|267.49|265.09|0
1649062500000|2022-04-04 08:55:00|268.46|266.06|268.18|265.78|268.66|266.26|268.04|265.64|0
1649062800000|2022-04-04 09:00:00|268.04|265.64|270.12|267.72|270.18|267.78|268.04|265.64|0
1649063100000|2022-04-04 09:05:00|270.25|267.85|271.82|269.42|272.24|269.84|270.12|267.72|0
1649063400000|2022-04-04 09:10:00|271.96|269.56|273|270.6|273.21|270.81|271.96|269.56|0
1649063700000|2022-04-04 09:15:00|273.07|270.67|272.37|269.97|273.49|271.09|272.23|269.83|0
1649064000000|2022-04-04 09:20:00|272.3|269.9|272.79|270.39|273.21|270.81|272.09|269.69|0
1649064300000|2022-04-04 09:25:00|272.65|270.25|272.36|269.96|272.71|270.31|272.36|269.96|0
1649064600000|2022-04-04 09:30:00|272.5|270.1|271.94|269.54|272.5|270.1|271.04|268.64|0
1649064900000|2022-04-04 09:35:00|272.08|269.68|273.2|270.8|273.9|271.5|271.94|269.54|0
1649065200000|2022-04-04 09:40:00|273.48|271.08|272.78|270.38|273.62|271.22|272.7|270.3|0
1649065500000|2022-04-04 09:45:00|272.91|270.51|273.05|270.65|273.05|270.65|272.5|270.1|0
1649065800000|2022-04-04 09:50:00|273.19|270.79|272.35|269.95|273.61|271.21|272.35|269.95|0
1649066100000|2022-04-04 09:55:00|272.49|270.09|273.75|271.35|274.59|272.19|272.49|270.09|0
1649066400000|2022-04-04 10:00:00|273.81|271.41|273.18|270.78|274.45|272.05|273.18|270.78|0
1649066700000|2022-04-04 10:05:00|273.32|270.92|273.74|271.34|273.88|271.48|273.18|270.78|0
1649067000000|2022-04-04 10:10:00|273.88|271.48|274.44|272.04|274.44|272.04|273.18|270.78|0
1649067300000|2022-04-04 10:15:00|274.3|271.9|274.58|272.18|275.84|273.44|274.02|271.62|0
1649067600000|2022-04-04 10:20:00|274.57|272.17|275.13|272.73|275.7|273.3|274.29|271.89|0
1649067900000|2022-04-04 10:25:00|275.2|272.8|273.45|271.05|275.41|273.01|273.45|271.05|0
1649068200000|2022-04-04 10:30:00|273.52|271.12|273.03|270.63|273.59|271.19|272.89|270.49|0
1649068500000|2022-04-04 10:35:00|272.89|270.49|272.33|269.93|272.89|270.49|272.33|269.93|0
1649068800000|2022-04-04 10:40:00|272.19|269.79|272.05|269.65|272.74|270.34|271.91|269.51|0
1649069100000|2022-04-04 10:45:00|272.19|269.79|272.04|269.64|272.46|270.06|271.91|269.51|0
1649069400000|2022-04-04 10:50:00|271.91|269.51|271.76|269.36|272.18|269.78|271.49|269.09|0
1649069700000|2022-04-04 10:55:00|271.62|269.22|271.76|269.36|271.83|269.43|271.34|268.94|0
1649070000000|2022-04-04 11:00:00|271.62|269.22|272.24|269.84|272.32|269.92|271.55|269.15|0
1649070300000|2022-04-04 11:05:00|272.32|269.92|273.01|270.61|273.01|270.61|271.96|269.56|0
1649070600000|2022-04-04 11:10:00|272.87|270.47|273.01|270.61|273.29|270.89|272.45|270.05|0
1649070900000|2022-04-04 11:15:00|272.87|270.47|273.91|271.51|274.69|272.29|272.87|270.47|0
1649071200000|2022-04-04 11:20:00|273.98|271.58|273.84|271.44|274.54|272.14|273.7|271.3|0
1649071500000|2022-04-04 11:25:00|273.98|271.58|273.98|271.58|273.98|271.58|273.28|270.88|0
1649071800000|2022-04-04 11:30:00|273.91|271.51|273|270.6|274.12|271.72|273|270.6|0
1649072100000|2022-04-04 11:35:00|273.14|270.74|272.58|270.18|273.14|270.74|272.02|269.62|0
1649072400000|2022-04-04 11:40:00|272.72|270.32|272.85|270.45|272.99|270.59|272.58|270.18|0
1649072700000|2022-04-04 11:45:00|272.71|270.31|272.29|269.89|272.85|270.45|272.15|269.75|0
1649073000000|2022-04-04 11:50:00|272.15|269.75|273.55|271.15|273.55|271.15|272.15|269.75|0
1649073300000|2022-04-04 11:55:00|273.69|271.29|274.59|272.19|275.37|272.97|273.55|271.15|0
1649073600000|2022-04-04 12:00:00|274.66|272.26|273.68|271.28|275.22|272.82|273.54|271.14|0
1649073900000|2022-04-04 12:05:00|273.61|271.21|272.84|270.44|273.61|271.21|272.7|270.3|0
1649074200000|2022-04-04 12:10:00|272.98|270.58|273.4|271|273.96|271.56|272.84|270.44|0
1649074500000|2022-04-04 12:15:00|273.26|270.86|273.67|271.27|274.23|271.83|273.26|270.86|0
1649074800000|2022-04-04 12:20:00|273.53|271.13|274.93|272.53|275.07|272.67|273.53|271.13|0
1649075100000|2022-04-04 12:25:00|274.79|272.39|273.53|271.13|275.35|272.95|273.39|270.99|0
1649075400000|2022-04-04 12:30:00|273.67|271.27|274.37|271.97|274.51|272.11|273.39|270.99|0
1649075700000|2022-04-04 12:35:00|274.51|272.11|272.82|270.42|274.64|272.24|272.82|270.42|0
1649076000000|2022-04-04 12:40:00|272.96|270.56|272.54|270.14|273.38|270.98|272.26|269.86|0
1649076300000|2022-04-04 12:45:00|272.68|270.28|270.04|267.64|272.68|270.28|269.62|267.22|0
1649076600000|2022-04-04 12:50:00|270.17|267.77|270.17|267.77|270.8|268.4|270.03|267.63|0
1649076900000|2022-04-04 12:55:00|270.03|267.63|269.54|267.14|270.17|267.77|268.92|266.52|0
1649077200000|2022-04-04 13:00:00|269.48|267.08|271.14|268.74|271.28|268.88|269.48|267.08|0
1649077500000|2022-04-04 13:05:00|271|268.6|271|268.6|271.42|269.02|270.72|268.32|0
1649077800000|2022-04-04 13:10:00|270.86|268.46|271.21|268.81|271.35|268.95|270.24|267.84|0
1649078100000|2022-04-04 13:15:00|271.35|268.95|272.18|269.78|272.18|269.78|271.35|268.95|0
1649078400000|2022-04-04 13:20:00|272.04|269.64|271.48|269.08|272.18|269.78|271.2|268.8|0
1649078700000|2022-04-04 13:25:00|271.62|269.22|270.09|267.69|271.76|269.36|270.09|267.69|0
1649079000000|2022-04-04 13:30:00|269.81|267.41|266.1|263.7|270.09|267.69|265.48|263.08|0
1649079300000|2022-04-04 13:35:00|266.24|263.84|266.79|264.39|268.73|266.33|266.1|263.7|0
1649079600000|2022-04-04 13:40:00|267.07|264.67|270.25|267.85|271.15|268.75|267.07|264.67|0
1649079900000|2022-04-04 13:45:00|270.53|268.13|271.22|268.82|271.22|268.82|267.75|265.35|0
1649080200000|2022-04-04 13:50:00|271.08|268.68|275.59|273.19|275.87|273.47|271.08|268.68|0
1649080500000|2022-04-04 13:55:00|275.87|273.47|277.22|274.82|278.86|276.46|275.87|273.47|0
1649080800000|2022-04-04 14:00:00|277.37|274.97|277.5|275.1|277.79|275.39|276.52|274.12|0
1649081100000|2022-04-04 14:05:00|277.36|274.96|275.31|272.91|277.93|275.53|275.17|272.77|0
1649081400000|2022-04-04 14:10:00|275.87|273.47|274.19|271.79|277.15|274.75|273.55|271.15|0
1649081700000|2022-04-04 14:15:00|273.91|271.51|273.76|271.36|274.19|271.79|270.55|268.15|0
1649082000000|2022-04-04 14:20:00|273.9|271.5|276.58|274.18|277|274.6|273.48|271.08|0
1649082300000|2022-04-04 14:25:00|276.72|274.32|277.99|275.59|277.99|275.59|275.73|273.33|0
1649082600000|2022-04-04 14:30:00|278.13|275.73|276.71|274.31|278.41|276.01|276.57|274.17|0
1649082900000|2022-04-04 14:35:00|276.85|274.45|277.56|275.16|278.55|276.15|275.16|272.76|0
1649083200000|2022-04-04 14:40:00|277.7|275.3|274.31|271.91|277.7|275.3|274.31|271.91|0
1649083500000|2022-04-04 14:45:00|274.73|272.33|276.56|274.16|277.27|274.87|274.03|271.63|0
1649083800000|2022-04-04 14:50:00|276.42|274.02|276.28|273.88|277.41|275.01|276.28|273.88|0
1649084100000|2022-04-04 14:55:00|275.43|273.03|275.85|273.45|276.98|274.58|274.59|272.19|0
1649084400000|2022-04-04 15:00:00|276.14|273.74|279.25|276.85|279.67|277.27|275.57|273.17|0
1649084700000|2022-04-04 15:05:00|279.1|276.7|279.53|277.13|281.31|278.91|278.68|276.28|0
1649085000000|2022-04-04 15:10:00|279.11|276.71|278.54|276.14|279.53|277.13|277.4|275|0
1649085300000|2022-04-04 15:15:00|278.68|276.28|278.67|276.27|278.82|276.42|277.54|275.14|0
1649085600000|2022-04-04 15:20:00|278.11|275.71|279.1|276.7|279.1|276.7|277.82|275.42|0
1649085900000|2022-04-04 15:25:00|279.38|276.98|279.81|277.41|279.95|277.55|278.39|275.99|0
1649086200000|2022-04-04 15:30:00|279.95|277.55|279.66|277.26|281.09|278.69|279.24|276.84|0
1649086500000|2022-04-04 15:35:00|279.52|277.12|279.52|277.12|280.09|277.69|278.1|275.7|0
1649086800000|2022-04-04 15:40:00|279.23|276.83|279.37|276.97|279.94|277.54|279.09|276.69|0
1649087100000|2022-04-04 15:45:00|279.51|277.11|279.87|277.47|281.51|279.11|278.95|276.55|0
1649087400000|2022-04-04 15:50:00|279.73|277.33|280.94|278.54|281.01|278.61|279.44|277.04|0
1649087700000|2022-04-04 15:55:00|281.01|278.61|280.44|278.04|281.58|279.18|280.3|277.9|0
1649088000000|2022-04-04 16:00:00|280.58|278.18|279.86|277.46|280.58|278.18|279.58|277.18|0
1649088300000|2022-04-04 16:05:00|279.72|277.32|278.94|276.54|280.58|278.18|278.94|276.54|0
1649088600000|2022-04-04 16:10:00|279.08|276.68|279.94|277.54|279.94|277.54|278.23|275.83|0
1649088900000|2022-04-04 16:15:00|279.8|277.4|279.08|276.68|279.94|277.54|278.79|276.39|0
1649089200000|2022-04-04 16:20:00|279.22|276.82|278.93|276.53|279.51|277.11|278.37|275.97|0
1649089500000|2022-04-04 16:25:00|279.08|276.68|279.5|277.1|279.79|277.39|278.65|276.25|0
1649089800000|2022-04-04 16:30:00|279.36|276.96|279.5|277.1|280.22|277.82|279.22|276.82|0
1649090100000|2022-04-04 16:35:00|279.57|277.17|277.11|274.71|280.28|277.88|276.4|274|0
1649090400000|2022-04-04 16:40:00|276.96|274.56|276.11|273.71|277.11|274.71|275.26|272.86|0
1649090700000|2022-04-04 16:45:00|276.25|273.85|276.82|274.42|276.96|274.56|275.4|273|0
1649091000000|2022-04-04 16:50:00|276.96|274.56|276.67|274.27|277.1|274.7|275.96|273.56|0
1649091300000|2022-04-04 16:55:00|276.53|274.13|275.53|273.13|276.53|274.13|275.53|273.13|0
1649091600000|2022-04-04 17:00:00|275.39|272.99|275.25|272.85|275.53|273.13|274.26|271.86|0
1649091900000|2022-04-04 17:05:00|275.11|272.71|275.67|273.27|275.95|273.55|274.54|272.14|0
1649092200000|2022-04-04 17:10:00|275.53|273.13|275.67|273.27|275.81|273.41|275.1|272.7|0
1649092500000|2022-04-04 17:15:00|275.53|273.13|277.21|274.81|277.5|275.1|275.1|272.7|0
1649092800000|2022-04-04 17:20:00|277.07|274.67|277.35|274.95|277.78|275.38|276.5|274.1|0
1649093100000|2022-04-04 17:25:00|277.21|274.81|277.92|275.52|278.06|275.66|277.07|274.67|0
1649093400000|2022-04-04 17:30:00|277.78|275.38|278.06|275.66|278.77|276.37|277.63|275.23|0
1649093700000|2022-04-04 17:35:00|278.2|275.8|277.2|274.8|278.63|276.23|277.13|274.73|0
1649094000000|2022-04-04 17:40:00|277.34|274.94|278.34|275.94|278.34|275.94|276.92|274.52|0
1649094300000|2022-04-04 17:45:00|278.48|276.08|277.91|275.51|278.48|276.08|277.77|275.37|0
1649094600000|2022-04-04 17:50:00|278.05|275.65|278.62|276.22|279.05|276.65|278.05|275.65|0
1649094900000|2022-04-04 17:55:00|278.76|276.36|281.12|278.72|281.55|279.15|278.62|276.22|0
1649095200000|2022-04-04 18:00:00|281.27|278.87|281.41|279.01|281.41|279.01|279.98|277.58|0
1649095500000|2022-04-04 18:05:00|281.55|279.15|277.7|275.3|281.55|279.15|277.7|275.3|0
1649095800000|2022-04-04 18:10:00|277.84|275.44|278.26|275.86|278.83|276.43|277.13|274.73|0
1649096100000|2022-04-04 18:15:00|278.41|276.01|279.97|277.57|280.11|277.71|277.69|275.29|0
1649096400000|2022-04-04 18:20:00|280.11|277.71|280.54|278.14|280.54|278.14|279.54|277.14|0
1649096700000|2022-04-04 18:25:00|280.68|278.28|281.97|279.57|282.26|279.86|280.4|278|0
1649097000000|2022-04-04 18:30:00|282.04|279.64|282.68|280.28|282.68|280.28|280.97|278.57|0
1649097300000|2022-04-04 18:35:00|282.54|280.14|282.68|280.28|282.97|280.57|282.25|279.85|0
1649097600000|2022-04-04 18:40:00|282.54|280.14|282.53|280.13|282.68|280.28|281.96|279.56|0
1649097900000|2022-04-04 18:45:00|282.39|279.99|282.68|280.28|283.97|281.57|282.39|279.99|0
1649098200000|2022-04-04 18:50:00|282.82|280.42|283.97|281.57|283.97|281.57|282.1|279.7|0
1649098500000|2022-04-04 18:55:00|284.11|281.71|283.61|281.21|284.76|282.36|283.61|281.21|0
1649098800000|2022-04-04 19:00:00|283.75|281.35|283.89|281.49|284.32|281.92|282.75|280.35|0
1649099100000|2022-04-04 19:05:00|284.32|281.92|284.47|282.07|285.19|282.79|283.61|281.21|0
1649099400000|2022-04-04 19:10:00|284.9|282.5|284.32|281.92|285.33|282.93|283.03|280.63|0
1649099700000|2022-04-04 19:15:00|284.46|282.06|283.52|281.12|284.61|282.21|283.17|280.77|0
1649100000000|2022-04-04 19:20:00|283.74|281.34|285.32|282.92|285.47|283.07|283.74|281.34|0
1649100300000|2022-04-04 19:25:00|285.47|283.07|284.17|281.77|285.47|283.07|283.74|281.34|0
1649100600000|2022-04-04 19:30:00|284.02|281.62|284.45|282.05|285.17|282.77|283.45|281.05|0
1649100900000|2022-04-04 19:35:00|284.31|281.91|283.82|281.42|285.32|282.92|283.1|280.7|0
1649101200000|2022-04-04 19:40:00|283.97|281.57|281.81|279.41|284.54|282.14|281.66|279.26|0
1649101500000|2022-04-04 19:45:00|281.52|279.12|283.24|280.84|284.83|282.43|281.09|278.69|0
1649101800000|2022-04-04 19:50:00|284.1|281.7|284.93|282.53|286.7|284.3|283.24|280.84|0
1649102100000|2022-04-04 19:55:00|285.22|282.82|286.23|283.83|286.81|284.41|281.91|279.51|0
1649102400000|2022-04-04 20:00:00|286.66|284.26|285.5|283.1|286.95|284.55|285.21|282.81|0
1649102700000|2022-04-04 20:05:00|285.36|282.96|285.93|283.53|286.51|284.11|285.36|282.96|0
1649103000000|2022-04-04 20:10:00|285.79|283.39|284.93|282.53|286.43|284.03|284.93|282.53|0
1649103300000|2022-04-04 20:15:00|285.28|282.48|286|283.2|286.43|283.63|285.28|282.48|0
1649103600000|2022-04-04 20:20:00|286.14|283.34|286.72|283.92|286.79|283.99|286|283.2|0
1649103900000|2022-04-04 20:25:00|286.86|284.06|286.43|283.63|286.86|284.06|286.35|283.55|0
1649104200000|2022-04-04 20:30:00|286.28|283.48|286.57|283.77|286.57|283.77|286.14|283.34|0
1649104500000|2022-04-04 20:35:00|286.64|283.84|287.15|284.35|287.15|284.35|286.57|283.77|0
1649104800000|2022-04-04 20:40:00|287.29|284.49|287.14|284.34|287.36|284.56|287|284.2|0
1649105100000|2022-04-04 20:45:00|287|284.2|285.84|283.04|287|284.2|285.84|283.04|0
1649105400000|2022-04-04 20:50:00|285.69|282.89|286.12|283.32|286.13|283.33|285.4|282.6|0
1649105700000|2022-04-04 20:55:00|286.27|283.47|285.3|282.5|286.41|283.61|285.18|282.38|0
1649106000000|2022-04-04 21:00:00|285.39|282.59|285.48|282.68|285.48|282.68|285.23|282.43|0
1649106300000|2022-04-04 21:05:00|285.38|282.58|285.48|282.68|285.48|282.68|285.19|282.39|0
1649106600000|2022-04-04 21:10:00|285.4|282.6|285.4|282.6|285.44|282.64|285.14|282.34|0
1649106900000|2022-04-04 21:15:00|285.32|282.52|285.31|282.51|285.45|282.65|285.27|282.47|0
1649107200000|2022-04-04 21:20:00|285.29|282.49|285.43|282.63|285.43|282.63|285.16|282.36|0
1649107500000|2022-04-04 21:25:00|285.64|282.84|285.87|283.07|285.89|283.09|285.43|282.63|0
1649107800000|2022-04-04 21:30:00|285.89|283.09|285.68|282.88|285.89|283.09|285.62|282.82|0
1649108100000|2022-04-04 21:35:00|285.74|282.94|285.7|282.9|285.83|283.03|285.66|282.86|0
1649108400000|2022-04-04 21:40:00|285.63|282.83|285.57|282.77|285.68|282.88|285.34|282.54|0
1649108700000|2022-04-04 21:45:00|285.55|282.75|285.55|282.75|285.59|282.79|285.55|282.75|0
1649109000000|2022-04-04 21:50:00|285.56|282.76|285.54|282.74|285.56|282.76|285.54|282.74|0
1649109300000|2022-04-04 21:55:00|285.58|282.78|285.84|283.04|285.84|283.04|285.58|282.78|0
1649109600000|2022-04-04 22:00:00|285.8|283|285.22|282.42|285.8|283|284.86|282.06|0
1649109900000|2022-04-04 22:05:00|285.08|282.28|285.22|282.42|285.51|282.71|284.93|282.13|0
1649110200000|2022-04-04 22:10:00|285.07|282.27|285.36|282.56|285.43|282.63|285.07|282.27|0
1649110500000|2022-04-04 22:15:00|285.51|282.71|284.92|282.12|285.51|282.71|284.78|281.98|0
1649110800000|2022-04-04 22:20:00|284.99|282.19|284.78|281.98|285.07|282.27|284.78|281.98|0
1649111100000|2022-04-04 22:25:00|284.92|282.12|285.06|282.26|285.21|282.41|284.63|281.83|0
1649111400000|2022-04-04 22:30:00|284.99|282.19|284.77|281.97|285.06|282.26|284.63|281.83|0
1649111700000|2022-04-04 22:35:00|284.63|281.83|284.48|281.68|284.77|281.97|284.34|281.54|0
1649112000000|2022-04-04 22:40:00|284.34|281.54|284.48|281.68|284.62|281.82|284.33|281.53|0
1649112300000|2022-04-04 22:45:00|284.62|281.82|284.76|281.96|284.91|282.11|284.62|281.82|0
1649112600000|2022-04-04 22:50:00|284.83|282.03|284.62|281.82|284.83|282.03|284.48|281.68|0
1649112900000|2022-04-04 22:55:00|284.76|281.96|284.76|281.96|284.76|281.96|284.62|281.82|0
1649113200000|2022-04-04 23:00:00|284.61|281.81|284.76|281.96|284.76|281.96|284.61|281.81|0
1649113500000|2022-04-04 23:05:00|284.61|281.81|284.75|281.95|284.76|281.96|284.47|281.67|0
1649113800000|2022-04-04 23:10:00|284.68|281.88|284.46|281.66|284.68|281.88|284.46|281.66|0
1649114100000|2022-04-04 23:15:00|284.61|281.81|284.61|281.81|284.61|281.81|284.53|281.73|0
1649114400000|2022-04-04 23:20:00|284.46|281.66|284.46|281.66|284.6|281.8|284.32|281.52|0
1649114700000|2022-04-04 23:25:00|284.6|281.8|284.6|281.8|284.6|281.8|284.31|281.51|0
1649115000000|2022-04-04 23:30:00|284.74|281.94|285.46|282.66|285.46|282.66|284.74|281.94|0
1649115300000|2022-04-04 23:35:00|285.32|282.52|285.32|282.52|285.39|282.59|285.17|282.37|0
1649115600000|2022-04-04 23:40:00|285.17|282.37|285.17|282.37|285.32|282.52|284.88|282.08|0
1649115900000|2022-04-04 23:45:00|285.03|282.23|284.3|281.5|285.17|282.37|284.3|281.5|0
1649116200000|2022-04-04 23:50:00|284.45|281.65|284.3|281.5|284.45|281.65|284.16|281.36|0
1649116500000|2022-04-04 23:55:00|284.44|281.64|283.72|280.92|284.44|281.64|283.72|280.92|0
1649116800000|2022-04-05 00:00:00|283.86|281.06|282.57|279.77|283.86|281.06|282.57|279.77|0
1649117100000|2022-04-05 00:05:00|282.71|279.91|282.85|280.05|283.14|280.34|282.56|279.76|0
1649117400000|2022-04-05 00:10:00|282.92|280.12|282.99|280.19|283.35|280.55|282.85|280.05|0
1649117700000|2022-04-05 00:15:00|282.85|280.05|282.63|279.83|282.99|280.19|282.13|279.33|0
1649118000000|2022-04-05 00:20:00|282.7|279.9|282.41|279.61|282.85|280.05|282.41|279.61|0
1649118300000|2022-04-05 00:25:00|282.56|279.76|282.55|279.75|282.7|279.9|282.12|279.32|0
1649118600000|2022-04-05 00:30:00|282.7|279.9|282.98|280.18|283.13|280.33|282.41|279.61|0
1649118900000|2022-04-05 00:35:00|283.13|280.33|282.98|280.18|283.27|280.47|282.98|280.18|0
1649119200000|2022-04-05 00:40:00|282.84|280.04|283.12|280.32|283.12|280.32|282.55|279.75|0
1649119500000|2022-04-05 00:45:00|282.98|280.18|282.69|279.89|282.98|280.18|282.4|279.6|0
1649119800000|2022-04-05 00:50:00|282.76|279.96|282.83|280.03|283.41|280.61|282.54|279.74|0
1649120100000|2022-04-05 00:55:00|282.9|280.1|283.55|280.75|283.55|280.75|282.68|279.88|0
1649120400000|2022-04-05 01:00:00|283.69|280.89|283.25|280.45|283.83|281.03|283.11|280.31|0
1649120700000|2022-04-05 01:05:00|283.11|280.31|283.11|280.31|283.25|280.45|282.82|280.02|0
1649121000000|2022-04-05 01:10:00|283.18|280.38|283.11|280.31|283.4|280.6|283.11|280.31|0
1649121300000|2022-04-05 01:15:00|283.25|280.45|283.54|280.74|283.54|280.74|283.11|280.31|0
1649121600000|2022-04-05 01:20:00|283.53|280.73|283.53|280.73|283.82|281.02|283.39|280.59|0
1649121900000|2022-04-05 01:25:00|283.46|280.66|282.95|280.15|283.46|280.66|282.81|280.01|0
1649122200000|2022-04-05 01:30:00|282.81|280.01|283.16|280.36|283.38|280.58|282.81|280.01|0
1649122500000|2022-04-05 01:35:00|283.1|280.3|283.38|280.58|283.59|280.79|283.1|280.3|0
1649122800000|2022-04-05 01:40:00|283.45|280.65|283.38|280.58|283.45|280.65|283.09|280.29|0
1649123100000|2022-04-05 01:45:00|283.45|280.65|283.66|280.86|283.67|280.87|283.23|280.43|0
1649123400000|2022-04-05 01:50:00|283.81|281.01|284.24|281.44|284.24|281.44|283.81|281.01|0
1649123700000|2022-04-05 01:55:00|284.09|281.29|284.09|281.29|284.24|281.44|284.09|281.29|0
1649124000000|2022-04-05 02:00:00|284.16|281.36|284.23|281.43|284.24|281.44|284.09|281.29|0
1649124300000|2022-04-05 02:05:00|284.09|281.29|283.8|281|284.23|281.43|283.8|281|0
1649124600000|2022-04-05 02:10:00|283.65|280.85|283.65|280.85|283.8|281|283.65|280.85|0
1649124900000|2022-04-05 02:15:00|283.51|280.71|283.94|281.14|283.94|281.14|283.36|280.56|0
1649125200000|2022-04-05 02:20:00|283.79|280.99|284.42|281.62|284.42|281.62|283.7|280.9|0
1649125500000|2022-04-05 02:25:00|284.41|281.61|284.41|281.61|284.56|281.76|284.41|281.61|0
1649125800000|2022-04-05 02:30:00|284.27|281.47|284.84|282.04|284.84|282.04|284.27|281.47|0
1649126100000|2022-04-05 02:35:00|284.77|281.97|284.84|282.04|284.84|282.04|284.7|281.9|0
1649126400000|2022-04-05 02:40:00|284.77|281.97|284.84|282.04|284.84|282.04|284.69|281.89|0
1649126700000|2022-04-05 02:45:00|284.69|281.89|284.55|281.75|284.69|281.89|284.4|281.6|0
1649127000000|2022-04-05 02:50:00|284.4|281.6|283.97|281.17|284.4|281.6|283.97|281.17|0
1649127300000|2022-04-05 02:55:00|283.82|281.02|283.97|281.17|284.11|281.31|283.82|281.02|0
1649127600000|2022-04-05 03:00:00|284.11|281.31|284.25|281.45|284.4|281.6|284.11|281.31|0
1649127900000|2022-04-05 03:05:00|284.32|281.52|284.1|281.3|284.54|281.74|283.96|281.16|0
1649128200000|2022-04-05 03:10:00|284.25|281.45|284.25|281.45|284.54|281.74|284.25|281.45|0
1649128500000|2022-04-05 03:15:00|284.39|281.59|284.53|281.73|284.53|281.73|284.39|281.59|0
1649128800000|2022-04-05 03:20:00|284.39|281.59|284.24|281.44|284.53|281.73|284.24|281.44|0
1649129100000|2022-04-05 03:25:00|284.39|281.59|283.52|280.72|284.39|281.59|283.52|280.72|0
1649129400000|2022-04-05 03:30:00|283.66|280.86|283.37|280.57|283.66|280.86|283.23|280.43|0
1649129700000|2022-04-05 03:35:00|283.51|280.71|283.66|280.86|283.8|281|283.51|280.71|0
1649130000000|2022-04-05 03:40:00|283.73|280.93|283.65|280.85|283.94|281.14|283.65|280.85|0
1649130300000|2022-04-05 03:45:00|283.58|280.78|283.8|281|283.94|281.14|283.51|280.71|0
1649130600000|2022-04-05 03:50:00|283.94|281.14|283.65|280.85|283.94|281.14|283.58|280.78|0
1649130900000|2022-04-05 03:55:00|283.72|280.92|283.79|280.99|283.94|281.14|283.65|280.85|0
1649131200000|2022-04-05 04:00:00|283.93|281.13|283.79|280.99|283.93|281.13|283.65|280.85|0
1649131500000|2022-04-05 04:05:00|283.93|281.13|284.07|281.27|284.22|281.42|283.93|281.13|0
1649131800000|2022-04-05 04:10:00|284.22|281.42|283.93|281.13|284.22|281.42|283.93|281.13|0
1649132100000|2022-04-05 04:15:00|284.07|281.27|284.07|281.27|284.22|281.42|284.07|281.27|0
1649132400000|2022-04-05 04:20:00|283.92|281.12|284.07|281.27|284.14|281.34|283.92|281.12|0
1649132700000|2022-04-05 04:25:00|284.21|281.41|284.21|281.41|284.35|281.55|284.07|281.27|0
1649133000000|2022-04-05 04:30:00|284.28|281.48|284.78|281.98|285|282.2|284.21|281.41|0
1649133300000|2022-04-05 04:35:00|284.64|281.84|284.78|281.98|284.78|281.98|284.49|281.69|0
1649133600000|2022-04-05 04:40:00|284.71|281.91|284.49|281.69|284.78|281.98|284.49|281.69|0
1649133900000|2022-04-05 04:45:00|284.56|281.76|284.78|281.98|284.78|281.98|284.49|281.69|0
1649134200000|2022-04-05 04:50:00|284.92|282.12|284.92|282.12|284.92|282.12|284.55|281.75|0
1649134500000|2022-04-05 04:55:00|284.77|281.97|284.63|281.83|284.92|282.12|284.63|281.83|0
1649134800000|2022-04-05 05:00:00|284.48|281.68|284.91|282.11|285.06|282.26|284.48|281.68|0
1649135100000|2022-04-05 05:05:00|284.77|281.97|284.48|281.68|284.91|282.11|284.48|281.68|0
1649135400000|2022-04-05 05:10:00|284.4|281.6|284.62|281.82|284.62|281.82|284.33|281.53|0
1649135700000|2022-04-05 05:15:00|284.76|281.96|284.47|281.67|285.2|282.4|284.47|281.67|0
1649136000000|2022-04-05 05:20:00|284.62|281.82|284.76|281.96|284.76|281.96|284.54|281.74|0
1649136300000|2022-04-05 05:25:00|284.83|282.03|285.19|282.39|285.19|282.39|284.83|282.03|0
1649136600000|2022-04-05 05:30:00|285.11|282.31|284.75|281.95|285.11|282.31|284.75|281.95|0
1649136900000|2022-04-05 05:35:00|284.9|282.1|284.89|282.09|285.04|282.24|284.75|281.95|0
1649137200000|2022-04-05 05:40:00|284.75|281.95|284.75|281.95|284.89|282.09|284.46|281.66|0
1649137500000|2022-04-05 05:45:00|284.89|282.09|284.74|281.94|285.04|282.24|284.74|281.94|0
1649137800000|2022-04-05 05:50:00|284.89|282.09|285.18|282.38|285.18|282.38|284.74|281.94|0
1649138100000|2022-04-05 05:55:00|285.32|282.52|285.75|282.95|286.04|283.24|285.32|282.52|0
1649138400000|2022-04-05 06:00:00|285.9|283.1|286.76|283.96|286.76|283.96|285.75|282.95|0
1649138700000|2022-04-05 06:05:00|286.62|283.82|286.18|283.38|286.91|284.11|286.18|283.38|0
1649139000000|2022-04-05 06:10:00|286.04|283.24|285.02|282.22|286.04|283.24|285.02|282.22|0
1649139300000|2022-04-05 06:15:00|284.88|282.08|284.44|281.64|284.94|282.14|284.3|281.5|0
1649139600000|2022-04-05 06:20:00|284.59|281.79|284.44|281.64|284.73|281.93|283.43|280.63|0
1649139900000|2022-04-05 06:25:00|284.51|281.71|284.58|281.78|284.72|281.92|284|281.2|0
1649140200000|2022-04-05 06:30:00|284.44|281.64|284.5|281.7|284.58|281.78|284|281.2|0
1649140500000|2022-04-05 06:35:00|284.58|281.78|284.29|281.49|284.58|281.78|284.29|281.49|0
1649140800000|2022-04-05 06:40:00|284.14|281.34|282.77|279.97|284.29|281.49|282.77|279.97|0
1649141100000|2022-04-05 06:45:00|282.91|280.11|284.55|281.75|284.55|281.75|282.77|279.97|0
1649141400000|2022-04-05 06:50:00|284.61|281.81|284.54|281.74|284.61|281.81|284.11|281.31|0
1649141700000|2022-04-05 06:55:00|284.83|282.03|284.4|281.6|284.83|282.03|283.68|280.88|0
1649142000000|2022-04-05 07:00:00|284.97|282.17|286.56|283.76|288.3|285.5|284.83|282.03|0
1649142300000|2022-04-05 07:05:00|286.43|284.03|285.56|283.16|286.51|284.11|284.34|281.94|0
1649142600000|2022-04-05 07:10:00|285.92|283.52|285.36|282.48|286.65|284.25|283.9|281.12|0
1649142900000|2022-04-05 07:15:00|285.29|282.41|286.66|283.78|286.74|283.86|284.43|281.55|0
1649143200000|2022-04-05 07:20:00|286.74|283.86|286.45|283.57|287.17|284.29|285.87|282.99|0
1649143500000|2022-04-05 07:25:00|286.52|283.64|287.63|284.75|288.83|285.95|285.87|282.99|0
1649143800000|2022-04-05 07:30:00|287.77|284.89|288.94|286.06|289.96|287.08|287.19|284.31|0
1649144100000|2022-04-05 07:35:00|289.08|286.2|290.55|287.67|292.85|289.97|289.08|286.2|0
1649144400000|2022-04-05 07:40:00|290.63|287.75|291.06|288.18|291.36|288.48|290.34|287.46|0
1649144700000|2022-04-05 07:45:00|290.99|288.11|291.65|288.77|291.79|288.91|290.11|287.23|0
1649145000000|2022-04-05 07:50:00|291.5|288.62|290.04|287.16|291.5|288.62|289.46|286.58|0
1649145300000|2022-04-05 07:55:00|290.11|287.23|290.03|287.15|291.13|288.25|289.75|286.87|0
1649145600000|2022-04-05 08:00:00|290.1|287.22|289.06|286.66|290.76|287.88|289.06|286.66|0
1649145900000|2022-04-05 08:05:00|289.21|286.81|289.5|287.1|289.79|287.39|288.92|286.52|0
1649146200000|2022-04-05 08:10:00|289.57|287.17|290.52|288.12|290.52|288.12|289.42|287.02|0
1649146500000|2022-04-05 08:15:00|290.37|287.97|289.64|287.24|290.81|288.41|289.49|287.09|0
1649146800000|2022-04-05 08:20:00|289.49|287.09|289.49|287.09|290.22|287.82|289.27|286.87|0
1649147100000|2022-04-05 08:25:00|289.64|287.24|287.89|285.49|289.78|287.38|287.74|285.34|0
1649147400000|2022-04-05 08:30:00|287.74|285.34|287.89|285.49|288.32|285.92|287.31|284.91|0
1649147700000|2022-04-05 08:35:00|287.81|285.41|288.32|285.92|288.61|286.21|287.74|285.34|0
1649148000000|2022-04-05 08:40:00|288.17|285.77|288.32|285.92|288.9|286.5|288.03|285.63|0
1649148300000|2022-04-05 08:45:00|288.17|285.77|285.71|283.31|288.39|285.99|285.71|283.31|0
1649148600000|2022-04-05 08:50:00|288.11|285.71|287.82|285.42|288.55|286.15|287.82|285.42|0
1649148900000|2022-04-05 08:55:00|287.75|285.35|287.24|284.84|288.11|285.71|286.81|284.41|0
1649149200000|2022-04-05 09:00:00|287.1|284.7|287.02|284.62|287.38|284.98|286.73|284.33|0
1649149500000|2022-04-05 09:05:00|287.09|284.69|287.38|284.98|287.67|285.27|287.09|284.69|0
1649149800000|2022-04-05 09:10:00|287.45|285.05|287.52|285.12|287.67|285.27|287.23|284.83|0
1649150100000|2022-04-05 09:15:00|287.45|285.05|287.09|284.69|287.67|285.27|286.94|284.54|0
1649150400000|2022-04-05 09:20:00|287.15|284.75|286.5|284.1|287.52|285.12|286.36|283.96|0
1649150700000|2022-04-05 09:25:00|286.43|284.03|285.63|283.23|286.5|284.1|285.06|282.66|0
1649151000000|2022-04-05 09:30:00|285.7|283.3|285.63|283.23|286.07|283.67|285.41|283.01|0
1649151300000|2022-04-05 09:35:00|285.7|283.3|284.04|281.64|286.06|283.66|284.04|281.64|0
1649151600000|2022-04-05 09:40:00|284.19|281.79|283.75|281.35|284.33|281.93|283.47|281.07|0
1649151900000|2022-04-05 09:45:00|283.61|281.21|282.46|280.06|283.61|281.21|282.32|279.92|0
1649152200000|2022-04-05 09:50:00|282.38|279.98|283.44|281.04|283.73|281.33|281.95|279.55|0
1649152500000|2022-04-05 09:55:00|283.3|280.9|283.01|280.61|283.58|281.18|282.58|280.18|0
1649152800000|2022-04-05 10:00:00|282.86|280.46|283.86|281.46|284.15|281.75|282.43|280.03|0
1649153100000|2022-04-05 10:05:00|283.72|281.32|281.71|279.31|284.15|281.75|281.28|278.88|0
1649153400000|2022-04-05 10:10:00|281.57|279.17|281.71|279.31|282|279.6|281.14|278.74|0
1649153700000|2022-04-05 10:15:00|281.85|279.45|282.71|280.31|282.71|280.31|281.56|279.16|0
1649154000000|2022-04-05 10:20:00|282.63|280.23|280.56|278.16|282.85|280.45|280.13|277.73|0
1649154300000|2022-04-05 10:25:00|280.84|278.44|281.13|278.73|281.27|278.87|280.34|277.94|0
1649154600000|2022-04-05 10:30:00|281.2|278.8|280.13|277.73|282.13|279.73|280.13|277.73|0
1649154900000|2022-04-05 10:35:00|280.41|278.01|280.27|277.87|280.7|278.3|279.7|277.3|0
1649155200000|2022-04-05 10:40:00|280.12|277.72|281.26|278.86|281.26|278.86|280.12|277.72|0
1649155500000|2022-04-05 10:45:00|281.12|278.72|281.4|279|281.55|279.15|280.55|278.15|0
1649155800000|2022-04-05 10:50:00|281.12|278.72|282.4|280|282.69|280.29|281.04|278.64|0
1649156100000|2022-04-05 10:55:00|282.26|279.86|282.54|280.14|282.76|280.36|281.97|279.57|0
1649156400000|2022-04-05 11:00:00|282.4|280|282.11|279.71|282.69|280.29|281.83|279.43|0
1649156700000|2022-04-05 11:05:00|282.26|279.86|281.11|278.71|282.4|280|280.97|278.57|0
1649157000000|2022-04-05 11:10:00|280.96|278.56|280.96|278.56|281.25|278.85|280.25|277.85|0
1649157300000|2022-04-05 11:15:00|280.82|278.42|281.53|279.13|281.53|279.13|280.82|278.42|0
1649157600000|2022-04-05 11:20:00|281.46|279.06|281.39|278.99|282.32|279.92|281.24|278.84|0
1649157900000|2022-04-05 11:25:00|281.45|279.05|282.39|279.99|282.53|280.13|281.39|278.99|0
1649158200000|2022-04-05 11:30:00|282.53|280.13|282.1|279.7|282.82|280.42|281.81|279.41|0
1649158500000|2022-04-05 11:35:00|282.02|279.62|282.95|280.55|282.95|280.55|281.81|279.41|0
1649158800000|2022-04-05 11:40:00|283.1|280.7|283.96|281.56|284.1|281.7|282.95|280.55|0
1649159100000|2022-04-05 11:45:00|283.81|281.41|283.96|281.56|284.1|281.7|283.67|281.27|0
1649159400000|2022-04-05 11:50:00|283.81|281.41|283.38|280.98|283.95|281.55|283.09|280.69|0
1649159700000|2022-04-05 11:55:00|283.45|281.05|283.52|281.12|283.52|281.12|283.23|280.83|0
1649160000000|2022-04-05 12:00:00|283.66|281.26|284.81|282.41|284.81|282.41|282.94|280.54|0
1649160300000|2022-04-05 12:05:00|284.67|282.27|283.37|280.97|284.67|282.27|283.08|280.68|0
1649160600000|2022-04-05 12:10:00|283.23|280.83|283.08|280.68|283.8|281.4|282.94|280.54|0
1649160900000|2022-04-05 12:15:00|282.94|280.54|282.5|280.1|282.94|280.54|281.93|279.53|0
1649161200000|2022-04-05 12:20:00|282.36|279.96|281.07|278.67|282.86|280.46|281.07|278.67|0
1649161500000|2022-04-05 12:25:00|280.78|278.38|281.35|278.95|281.78|279.38|280.78|278.38|0
1649161800000|2022-04-05 12:30:00|281.5|279.1|282.21|279.81|282.35|279.95|281.5|279.1|0
1649162100000|2022-04-05 12:35:00|282.35|279.95|282.21|279.81|282.78|280.38|281.49|279.09|0
1649162400000|2022-04-05 12:40:00|282.35|279.95|282.06|279.66|282.78|280.38|281.92|279.52|0
1649162700000|2022-04-05 12:45:00|282.2|279.8|281.77|279.37|282.49|280.09|281.77|279.37|0
1649163000000|2022-04-05 12:50:00|281.92|279.52|281.48|279.08|282.34|279.94|280.91|278.51|0
1649163300000|2022-04-05 12:55:00|281.34|278.94|280.05|277.65|281.63|279.23|279.48|277.08|0
1649163600000|2022-04-05 13:00:00|279.91|277.51|281.76|279.36|282.05|279.65|279.91|277.51|0
1649163900000|2022-04-05 13:05:00|281.91|279.51|281.48|279.08|281.91|279.51|280.33|277.93|0
1649164200000|2022-04-05 13:10:00|281.62|279.22|281.76|279.36|281.9|279.5|281.05|278.65|0
1649164500000|2022-04-05 13:15:00|281.9|279.5|282.04|279.64|282.91|280.51|281.9|279.5|0
1649164800000|2022-04-05 13:20:00|282.19|279.79|281.68|279.28|282.62|280.22|280.9|278.5|0
1649165100000|2022-04-05 13:25:00|281.47|279.07|279.04|276.64|281.9|279.5|278.75|276.35|0
1649165400000|2022-04-05 13:30:00|278.9|276.5|286.71|284.31|287|284.6|278.9|276.5|0
1649165700000|2022-04-05 13:35:00|287.72|285.32|289.46|287.06|289.6|287.2|286.85|284.45|0
1649166000000|2022-04-05 13:40:00|289.31|286.91|289.02|286.62|290.91|288.51|288.73|286.33|0
1649166300000|2022-04-05 13:45:00|288.88|286.48|288.22|285.82|290.76|288.36|287.71|285.31|0
1649166600000|2022-04-05 13:50:00|288.44|286.04|287.57|285.17|288.58|286.18|285.84|283.44|0
1649166900000|2022-04-05 13:55:00|287.42|285.02|289.45|287.05|289.45|287.05|287.28|284.88|0
1649167200000|2022-04-05 14:00:00|289.52|287.12|291.77|289.37|294.55|292.15|288.58|286.18|0
1649167500000|2022-04-05 14:05:00|291.48|289.08|277.92|275.04|291.48|289.08|276.55|274.15|0
1649167800000|2022-04-05 14:10:00|277.64|274.76|278.78|275.9|280.68|277.8|276.66|273.78|0
1649168100000|2022-04-05 14:15:00|278.07|275.19|274.25|271.37|278.07|275.19|273.55|270.67|0
1649168400000|2022-04-05 14:20:00|274.39|271.51|274.8|271.92|276.77|273.89|271.4|268.52|0
1649168700000|2022-04-05 14:25:00|274.94|272.06|275.92|273.04|276.35|273.47|273.81|270.93|0
1649169000000|2022-04-05 14:30:00|275.36|272.48|274.51|271.63|277.48|274.6|274.23|271.35|0
1649169300000|2022-04-05 14:35:00|274.65|271.77|273.11|270.23|277.05|274.17|272.69|269.81|0
1649169600000|2022-04-05 14:40:00|272.83|269.95|274.51|271.63|274.93|272.05|272.83|269.95|0
1649169900000|2022-04-05 14:45:00|274.23|271.35|278.17|275.29|278.46|275.58|273.8|270.92|0
1649170200000|2022-04-05 14:50:00|278.32|275.44|281.44|278.56|282.15|279.27|277.75|274.87|0
1649170500000|2022-04-05 14:55:00|281.3|278.42|280.11|277.23|281.46|278.58|279.45|276.57|0
1649170800000|2022-04-05 15:00:00|280.26|277.38|279.4|276.52|281.11|278.23|278.13|275.25|0
1649171100000|2022-04-05 15:05:00|279.97|277.09|278.27|275.39|280.68|277.8|277.56|274.68|0
1649171400000|2022-04-05 15:10:00|278.41|275.53|278.83|275.95|279.25|276.37|276.15|273.27|0
1649171700000|2022-04-05 15:15:00|278.76|275.88|276|273.12|278.83|275.95|275.3|272.42|0
1649172000000|2022-04-05 15:20:00|276.14|273.26|276.41|273.53|279.3|276.42|276.14|273.26|0
1649172300000|2022-04-05 15:25:00|276.33|273.45|277.67|274.79|277.67|274.79|275.7|272.82|0
1649172600000|2022-04-05 15:30:00|277.39|274.51|279.65|276.77|279.79|276.91|276.69|273.81|0
1649172900000|2022-04-05 15:35:00|279.51|276.63|274.01|271.13|279.79|276.91|273.31|270.43|0
1649173200000|2022-04-05 15:40:00|274.29|271.41|275.59|273.19|276.16|273.76|273.73|270.85|0
1649173500000|2022-04-05 15:45:00|275.45|273.05|273.76|271.36|275.73|273.33|273.34|270.94|0
1649173800000|2022-04-05 15:50:00|273.9|271.5|273.06|270.66|275.45|273.05|271.8|269.4|0
1649174100000|2022-04-05 15:55:00|273.2|270.8|271.38|268.98|273.34|270.94|271.24|268.84|0
1649174400000|2022-04-05 16:00:00|271.24|268.84|271.52|269.12|272.64|270.24|269.57|267.17|0
1649174700000|2022-04-05 16:05:00|271.8|269.4|272.42|270.02|273.47|271.07|271.52|269.12|0
1649175000000|2022-04-05 16:10:00|272.63|270.23|272.21|269.81|273.19|270.79|271.58|269.18|0
1649175300000|2022-04-05 16:15:00|272.35|269.95|268.86|266.46|272.35|269.95|268.86|266.46|0
1649175600000|2022-04-05 16:20:00|268.93|266.53|268.58|266.18|269.84|267.44|267.34|264.94|0
1649175900000|2022-04-05 16:25:00|268.03|265.63|267.2|264.8|268.58|266.18|266.92|264.52|0
1649176200000|2022-04-05 16:30:00|267.06|264.66|268.18|265.78|270.03|267.63|263.95|261.55|0
1649176500000|2022-04-05 16:35:00|268.04|265.64|270.58|268.18|270.86|268.46|267.21|264.81|0
1649176800000|2022-04-05 16:40:00|269.89|267.49|268.78|266.38|270.58|268.18|268.5|266.1|0
1649177100000|2022-04-05 16:45:00|269.05|266.65|270.99|268.59|270.99|268.59|268.36|265.96|0
1649177400000|2022-04-05 16:50:00|270.86|268.46|272.25|269.85|272.39|269.99|270.44|268.04|0
1649177700000|2022-04-05 16:55:00|272.39|269.99|272.66|270.26|273.22|270.82|271.27|268.87|0
1649178000000|2022-04-05 17:00:00|272.52|270.12|271.6|269.2|272.66|270.26|270.76|268.36|0
1649178300000|2022-04-05 17:05:00|271.24|268.84|275.66|273.26|275.66|273.26|270.76|268.36|0
1649178600000|2022-04-05 17:10:00|276.08|273.68|275.8|273.4|276.08|273.68|275.1|272.7|0
1649178900000|2022-04-05 17:15:00|275.66|273.26|277.35|274.95|277.49|275.09|275.24|272.84|0
1649179200000|2022-04-05 17:20:00|277.21|274.81|274.9|272.5|280.1|277.7|274.9|272.5|0
1649179500000|2022-04-05 17:25:00|275.04|272.64|273.77|271.37|275.47|273.07|273.21|270.81|0
1649179800000|2022-04-05 17:30:00|273.91|271.51|271.67|269.27|273.91|271.51|271.25|268.85|0
1649180100000|2022-04-05 17:35:00|271.81|269.41|270.82|268.42|271.81|269.41|270.68|268.28|0
1649180400000|2022-04-05 17:40:00|270.68|268.28|268.17|265.77|270.68|268.28|268.17|265.77|0
1649180700000|2022-04-05 17:45:00|268.31|265.91|266.78|264.38|268.59|266.19|266.23|263.83|0
1649181000000|2022-04-05 17:50:00|266.5|264.1|267.8|265.4|268.49|266.09|264.71|262.31|0
1649181300000|2022-04-05 17:55:00|267.94|265.54|269.74|267.34|270.02|267.62|267.39|264.99|0
1649181600000|2022-04-05 18:00:00|269.6|267.2|268.21|265.81|270.43|268.03|267.8|265.4|0
1649181900000|2022-04-05 18:05:00|268.35|265.95|267.93|265.53|269.18|266.78|267.52|265.12|0
1649182200000|2022-04-05 18:10:00|264.89|262.49|269.19|266.79|269.89|267.49|264.89|262.49|0
1649182500000|2022-04-05 18:15:00|269.05|266.65|271.69|269.29|271.69|269.29|268.36|265.96|0
1649182800000|2022-04-05 18:20:00|271.83|269.43|271.27|268.87|272.66|270.26|270.44|268.04|0
1649183100000|2022-04-05 18:25:00|271.41|269.01|269.6|267.2|272.1|269.7|269.32|266.92|0
1649183400000|2022-04-05 18:30:00|269.74|267.34|268.77|266.37|269.88|267.48|268.49|266.09|0
1649183700000|2022-04-05 18:35:00|268.9|266.5|267.8|265.4|270.57|268.17|267.38|264.98|0
1649184000000|2022-04-05 18:40:00|267.93|265.53|270.42|268.02|270.7|268.3|267.24|264.84|0
1649184300000|2022-04-05 18:45:00|270.15|267.75|269.59|267.19|271.12|268.72|268.21|265.81|0
1649184600000|2022-04-05 18:50:00|269.73|267.33|269.59|267.19|270.84|268.44|269.03|266.63|0
1649184900000|2022-04-05 18:55:00|269.86|267.46|267.37|264.97|270.97|268.57|266.68|264.28|0
1649185200000|2022-04-05 19:00:00|267.44|265.04|265.03|262.63|268.61|266.21|265.03|262.63|0
1649185500000|2022-04-05 19:05:00|265.3|262.9|263.79|261.39|265.44|263.04|262.97|260.57|0
1649185800000|2022-04-05 19:10:00|263.93|261.53|261.33|258.93|264.07|261.67|260.65|258.25|0
1649186100000|2022-04-05 19:15:00|261.19|258.79|260.51|258.11|262.28|259.88|260.1|257.7|0
1649186400000|2022-04-05 19:20:00|259.97|257.57|263.78|261.38|263.78|261.38|259.56|257.16|0
1649186700000|2022-04-05 19:25:00|263.65|261.25|261.19|258.79|263.65|261.25|260.92|258.52|0
1649187000000|2022-04-05 19:30:00|261.05|258.65|257.79|255.39|261.05|258.65|257.66|255.26|0
1649187300000|2022-04-05 19:35:00|257.66|255.26|257.52|255.12|258.87|256.47|256.44|254.04|0
1649187600000|2022-04-05 19:40:00|257.65|255.25|257.92|255.52|258.6|256.2|256.3|253.9|0
1649187900000|2022-04-05 19:45:00|258.33|255.93|253.39|250.99|258.33|255.93|251.73|249.33|0
1649188200000|2022-04-05 19:50:00|252.72|250.32|258.23|255.83|260.41|258.01|252.72|250.32|0
1649188500000|2022-04-05 19:55:00|258.91|256.51|259.86|257.46|259.86|257.46|256.2|253.8|0
1649188800000|2022-04-05 20:00:00|260.13|257.73|260.67|258.27|260.81|258.41|259.99|257.59|0
1649189100000|2022-04-05 20:05:00|260.81|258.41|260.81|258.41|261.22|258.82|260.53|258.13|0
1649189400000|2022-04-05 20:10:00|260.67|258.27|259.99|257.59|260.94|258.54|259.99|257.59|0
1649189700000|2022-04-05 20:15:00|260.19|257.39|261.27|258.47|261.27|258.47|260.19|257.39|0
1649190000000|2022-04-05 20:20:00|260.86|258.06|260.45|257.65|261|258.2|260.45|257.65|0
1649190300000|2022-04-05 20:25:00|260.59|257.79|260.45|257.65|260.59|257.79|260.32|257.52|0
1649190600000|2022-04-05 20:30:00|260.59|257.79|260.99|258.19|261.13|258.33|260.59|257.79|0
1649190900000|2022-04-05 20:35:00|261.13|258.33|261.13|258.33|261.13|258.33|260.92|258.12|0
1649191200000|2022-04-05 20:40:00|261.26|258.46|261.12|258.32|261.33|258.53|261.12|258.32|0
1649191500000|2022-04-05 20:45:00|261.26|258.46|261.67|258.87|261.8|259|261.26|258.46|0
1649191800000|2022-04-05 20:50:00|261.8|259|262.21|259.41|262.21|259.41|261.53|258.73|0
1649192100000|2022-04-05 20:55:00|262.07|259.27|262.41|259.61|262.55|259.75|262.07|259.27|0
1649192400000|2022-04-05 21:00:00|262.43|259.63|262.53|259.73|262.73|259.93|262.43|259.63|0
1649192700000|2022-04-05 21:05:00|262.43|259.63|262.37|259.57|262.45|259.65|262.34|259.54|0
1649193000000|2022-04-05 21:10:00|262.36|259.56|262.54|259.74|262.63|259.83|262.34|259.54|0
1649193300000|2022-04-05 21:15:00|262.56|259.76|262.66|259.86|262.72|259.92|262.44|259.64|0
1649193600000|2022-04-05 21:20:00|262.64|259.84|262.76|259.96|262.82|260.02|262.46|259.66|0
1649193900000|2022-04-05 21:25:00|262.79|259.99|262.91|260.11|263.02|260.22|262.56|259.76|0
1649194200000|2022-04-05 21:30:00|262.93|260.13|262.67|259.87|262.96|260.16|262.45|259.65|0
1649194500000|2022-04-05 21:35:00|263.19|260.39|263.01|260.21|263.19|260.39|262.99|260.19|0
1649194800000|2022-04-05 21:40:00|263.03|260.23|262.99|260.19|263.05|260.25|262.99|260.19|0
1649195100000|2022-04-05 21:45:00|262.96|260.16|262.8|260|262.96|260.16|262.78|259.98|0
1649195400000|2022-04-05 21:50:00|262.77|259.97|262.74|259.94|262.77|259.97|262.74|259.94|0
1649195700000|2022-04-05 21:55:00|262.76|259.96|262.73|259.93|262.85|260.05|262.73|259.93|0
1649196000000|2022-04-05 22:00:00|262.24|259.44|261.63|258.83|262.51|259.71|261.63|258.83|0
1649196300000|2022-04-05 22:05:00|261.76|258.96|261.22|258.42|261.76|258.96|261.08|258.28|0
1649196600000|2022-04-05 22:10:00|261.35|258.55|260.8|258|261.35|258.55|260.8|258|0
1649196900000|2022-04-05 22:15:00|260.94|258.14|260.94|258.14|261|258.2|260.67|257.87|0
1649197200000|2022-04-05 22:20:00|260.8|258|260.12|257.32|260.8|258|260.12|257.32|0
1649197500000|2022-04-05 22:25:00|259.98|257.18|259.98|257.18|260.12|257.32|259.71|256.91|0
1649197800000|2022-04-05 22:30:00|260.25|257.45|260.93|258.13|261.07|258.27|260.25|257.45|0
1649198100000|2022-04-05 22:35:00|261.07|258.27|260.66|257.86|261.2|258.4|260.45|257.65|0
1649198400000|2022-04-05 22:40:00|260.65|257.85|261.2|258.4|261.47|258.67|260.65|257.85|0
1649198700000|2022-04-05 22:45:00|261.33|258.53|261.33|258.53|261.47|258.67|261.2|258.4|0
1649199000000|2022-04-05 22:50:00|261.47|258.67|261.6|258.8|261.74|258.94|261.33|258.53|0
1649199300000|2022-04-05 22:55:00|261.46|258.66|261.46|258.66|261.6|258.8|261.46|258.66|0
1649199600000|2022-04-05 23:00:00|261.6|258.8|261.46|258.66|261.66|258.86|261.32|258.52|0
1649199900000|2022-04-05 23:05:00|261.32|258.52|260.78|257.98|261.32|258.52|260.78|257.98|0
1649200200000|2022-04-05 23:10:00|260.91|258.11|260.5|257.7|260.91|258.11|260.5|257.7|0
1649200500000|2022-04-05 23:15:00|260.36|257.56|260.77|257.97|260.77|257.97|260.36|257.56|0
1649200800000|2022-04-05 23:20:00|260.91|258.11|260.63|257.83|260.91|258.11|260.63|257.83|0
1649201100000|2022-04-05 23:25:00|260.5|257.7|260.36|257.56|260.63|257.83|260.22|257.42|0
1649201400000|2022-04-05 23:30:00|260.49|257.69|260.76|257.96|260.76|257.96|260.49|257.69|0
1649201700000|2022-04-05 23:35:00|260.9|258.1|260.76|257.96|260.9|258.1|260.62|257.82|0
1649202000000|2022-04-05 23:40:00|260.9|258.1|261.98|259.18|262.05|259.25|260.9|258.1|0
1649202300000|2022-04-05 23:45:00|261.85|259.05|261.16|258.36|261.98|259.18|261.16|258.36|0
1649202600000|2022-04-05 23:50:00|261.3|258.5|261.3|258.5|261.57|258.77|261.23|258.43|0
1649202900000|2022-04-05 23:55:00|261.16|258.36|260.61|257.81|261.16|258.36|260.21|257.41|0
1649203200000|2022-04-06 00:00:00|260.48|257.68|259.52|256.72|260.48|257.68|259.25|256.45|0
1649203500000|2022-04-06 00:05:00|259.39|256.59|261.15|258.35|261.43|258.63|259.12|256.32|0
1649203800000|2022-04-06 00:10:00|261.29|258.49|261.56|258.76|261.97|259.17|261.29|258.49|0
1649204100000|2022-04-06 00:15:00|261.49|258.69|261.01|258.21|261.9|259.1|260.74|257.94|0
1649204400000|2022-04-06 00:20:00|261.15|258.35|260.6|257.8|261.15|258.35|260.46|257.66|0
1649204700000|2022-04-06 00:25:00|260.46|257.66|259.37|256.57|260.87|258.07|259.24|256.44|0
1649205000000|2022-04-06 00:30:00|259.24|256.44|258.29|255.49|259.24|256.44|258.29|255.49|0
1649205300000|2022-04-06 00:35:00|258.15|255.35|258.56|255.76|258.56|255.76|257.61|254.81|0
1649205600000|2022-04-06 00:40:00|258.69|255.89|257.67|254.87|258.83|256.03|257.47|254.67|0
1649205900000|2022-04-06 00:45:00|257.61|254.81|256.79|253.99|257.61|254.81|256.25|253.45|0
1649206200000|2022-04-06 00:50:00|256.72|253.92|256.25|253.45|256.79|253.99|256.25|253.45|0
1649206500000|2022-04-06 00:55:00|256.39|253.59|254.9|252.1|256.52|253.72|254.9|252.1|0
1649206800000|2022-04-06 01:00:00|254.83|252.03|255.03|252.23|255.03|252.23|253.96|251.16|0
1649207100000|2022-04-06 01:05:00|255.1|252.3|255.97|253.17|256.11|253.31|254.76|251.96|0
1649207400000|2022-04-06 01:10:00|256.11|253.31|255.97|253.17|256.11|253.31|255.43|252.63|0
1649207700000|2022-04-06 01:15:00|256.11|253.31|257.99|255.19|258.13|255.33|255.97|253.17|0
1649208000000|2022-04-06 01:20:00|258.13|255.33|257.86|255.06|258.13|255.33|257.45|254.65|0
1649208300000|2022-04-06 01:25:00|257.99|255.19|257.72|254.92|258.4|255.6|257.72|254.92|0
1649208600000|2022-04-06 01:30:00|257.58|254.78|257.17|254.37|257.72|254.92|256.64|253.84|0
1649208900000|2022-04-06 01:35:00|257.31|254.51|256.5|253.7|257.58|254.78|256.29|253.49|0
1649209200000|2022-04-06 01:40:00|256.36|253.56|256.76|253.96|256.76|253.96|255.82|253.02|0
1649209500000|2022-04-06 01:45:00|256.69|253.89|256.09|253.29|256.69|253.89|254.88|252.08|0
1649209800000|2022-04-06 01:50:00|255.82|253.02|255.14|252.34|256.49|253.69|255.14|252.34|0
1649210100000|2022-04-06 01:55:00|255.28|252.48|254.74|251.94|255.41|252.61|254.2|251.4|0
1649210400000|2022-04-06 02:00:00|254.47|251.67|254.73|251.93|255.27|252.47|254.47|251.67|0
1649210700000|2022-04-06 02:05:00|254.87|252.07|255.81|253.01|255.94|253.14|254.73|251.93|0
1649211000000|2022-04-06 02:10:00|255.94|253.14|255.27|252.47|256.01|253.21|255.13|252.33|0
1649211300000|2022-04-06 02:15:00|255.2|252.4|254.86|252.06|255.33|252.53|254.73|251.93|0
1649211600000|2022-04-06 02:20:00|254.73|251.93|255.53|252.73|255.67|252.87|254.73|251.93|0
1649211900000|2022-04-06 02:25:00|255.66|252.86|255.93|253.13|256.2|253.4|255.53|252.73|0
1649212200000|2022-04-06 02:30:00|255.8|253|256.47|253.67|256.74|253.94|255.39|252.59|0
1649212500000|2022-04-06 02:35:00|256.6|253.8|257.01|254.21|257.01|254.21|256.4|253.6|0
1649212800000|2022-04-06 02:40:00|256.87|254.07|256.6|253.8|257.01|254.21|256.33|253.53|0
1649213100000|2022-04-06 02:45:00|256.73|253.93|256.33|253.53|256.73|253.93|256.19|253.39|0
1649213400000|2022-04-06 02:50:00|256.39|253.59|256.73|253.93|256.73|253.93|256.19|253.39|0
1649213700000|2022-04-06 02:55:00|256.86|254.06|256.73|253.93|256.86|254.06|256.46|253.66|0
1649214000000|2022-04-06 03:00:00|256.72|253.92|256.86|254.06|257.4|254.6|256.59|253.79|0
1649214300000|2022-04-06 03:05:00|256.99|254.19|257.26|254.46|257.26|254.46|256.72|253.92|0
1649214600000|2022-04-06 03:10:00|257.4|254.6|256.99|254.19|257.67|254.87|256.72|253.92|0
1649214900000|2022-04-06 03:15:00|256.85|254.05|256.98|254.18|257.12|254.32|256.72|253.92|0
1649215200000|2022-04-06 03:20:00|256.91|254.11|256.31|253.51|256.91|254.11|256.31|253.51|0
1649215500000|2022-04-06 03:25:00|256.17|253.37|256.57|253.77|256.71|253.91|256.17|253.37|0
1649215800000|2022-04-06 03:30:00|256.44|253.64|256.44|253.64|256.71|253.91|256.17|253.37|0
1649216100000|2022-04-06 03:35:00|256.57|253.77|256.03|253.23|256.57|253.77|255.63|252.83|0
1649216400000|2022-04-06 03:40:00|255.9|253.1|255.28|252.48|256.03|253.23|255.22|252.42|0
1649216700000|2022-04-06 03:45:00|255.22|252.42|255.08|252.28|255.22|252.42|254.81|252.01|0
1649217000000|2022-04-06 03:50:00|255.22|252.42|255.75|252.95|255.89|253.09|255.08|252.28|0
1649217300000|2022-04-06 03:55:00|255.68|252.88|255.88|253.08|255.88|253.08|255.21|252.41|0
1649217600000|2022-04-06 04:00:00|256.02|253.22|256.29|253.49|256.42|253.62|256.02|253.22|0
1649217900000|2022-04-06 04:05:00|256.35|253.55|256.69|253.89|256.96|254.16|256.29|253.49|0
1649218200000|2022-04-06 04:10:00|256.82|254.02|256.96|254.16|257.23|254.43|256.82|254.02|0
1649218500000|2022-04-06 04:15:00|257.09|254.29|257.9|255.1|258.17|255.37|257.09|254.29|0
1649218800000|2022-04-06 04:20:00|258.04|255.24|257.76|254.96|258.04|255.24|257.76|254.96|0
1649219100000|2022-04-06 04:25:00|257.9|255.1|257.35|254.55|258.03|255.23|257.35|254.55|0
1649219400000|2022-04-06 04:30:00|257.28|254.48|256.95|254.15|257.49|254.69|256.81|254.01|0
1649219700000|2022-04-06 04:35:00|256.81|254.01|256.4|253.6|256.81|254.01|256.4|253.6|0
1649220000000|2022-04-06 04:40:00|256.54|253.74|256.94|254.14|257.08|254.28|256.54|253.74|0
1649220300000|2022-04-06 04:45:00|256.81|254.01|257.34|254.54|257.61|254.81|256.81|254.01|0
1649220600000|2022-04-06 04:50:00|257.41|254.61|256.94|254.14|257.48|254.68|256.87|254.07|0
1649220900000|2022-04-06 04:55:00|256.93|254.13|256.93|254.13|257.34|254.54|256.86|254.06|0
1649221200000|2022-04-06 05:00:00|257.07|254.27|257.88|255.08|257.88|255.08|256.93|254.13|0
1649221500000|2022-04-06 05:05:00|257.74|254.94|259.09|256.29|259.37|256.57|257.33|254.53|0
1649221800000|2022-04-06 05:10:00|259.23|256.43|258.55|255.75|259.23|256.43|258.41|255.61|0
1649222100000|2022-04-06 05:15:00|258.68|255.88|259.77|256.97|260.04|257.24|258.68|255.88|0
1649222400000|2022-04-06 05:20:00|259.63|256.83|260.04|257.24|260.17|257.37|259.49|256.69|0
1649222700000|2022-04-06 05:25:00|260.17|257.37|260.71|257.91|260.71|257.91|259.76|256.96|0
1649223000000|2022-04-06 05:30:00|260.58|257.78|260.58|257.78|260.85|258.05|260.3|257.5|0
1649223300000|2022-04-06 05:35:00|260.71|257.91|260.57|257.77|261.12|258.32|260.57|257.77|0
1649223600000|2022-04-06 05:40:00|260.44|257.64|260.03|257.23|260.84|258.04|259.89|257.09|0
1649223900000|2022-04-06 05:45:00|259.89|257.09|260.78|257.98|260.95|258.15|259.62|256.82|0
1649224200000|2022-04-06 05:50:00|260.92|258.12|260.64|257.84|261.05|258.25|260.37|257.57|0
1649224500000|2022-04-06 05:55:00|260.51|257.71|259.82|257.02|260.51|257.71|259.55|256.75|0
1649224800000|2022-04-06 06:00:00|259.55|256.75|260.5|257.7|260.77|257.97|259.55|256.75|0
1649225100000|2022-04-06 06:05:00|260.23|257.43|260.36|257.56|260.5|257.7|259.55|256.75|0
1649225400000|2022-04-06 06:10:00|260.5|257.7|260.9|258.1|261.31|258.51|260.36|257.56|0
1649225700000|2022-04-06 06:15:00|260.77|257.97|260.83|258.03|261.51|258.71|260.22|257.42|0
1649226000000|2022-04-06 06:20:00|260.76|257.96|260.49|257.69|261.17|258.37|260.08|257.28|0
1649226300000|2022-04-06 06:25:00|260.63|257.83|261.3|258.5|261.98|259.18|260.63|257.83|0
1649226600000|2022-04-06 06:30:00|261.44|258.64|262.25|259.45|262.25|259.45|261.17|258.37|0
1649226900000|2022-04-06 06:35:00|262.39|259.59|263.75|260.95|263.96|261.16|262.18|259.38|0
1649227200000|2022-04-06 06:40:00|263.89|261.09|264.02|261.22|264.3|261.5|263.75|260.95|0
1649227500000|2022-04-06 06:45:00|264.16|261.36|263.47|260.67|264.3|261.5|263.47|260.67|0
1649227800000|2022-04-06 06:50:00|263.61|260.81|261.83|259.03|263.61|260.81|261.83|259.03|0
1649228100000|2022-04-06 06:55:00|261.97|259.17|262.51|259.71|262.92|260.12|261.83|259.03|0
1649228400000|2022-04-06 07:00:00|263.06|260.26|261.01|258.21|263.33|260.53|261.01|258.21|0
1649228700000|2022-04-06 07:05:00|260.95|258.55|262.17|259.77|262.31|259.91|260.27|257.87|0
1649229000000|2022-04-06 07:10:00|262.31|259.91|262.58|260.18|263.81|261.41|261.08|258.68|0
1649229300000|2022-04-06 07:15:00|262.44|260.04|262.17|259.77|262.99|260.59|261.55|259.15|0
1649229600000|2022-04-06 07:20:00|262.03|259.63|260.87|258.47|262.17|259.77|260.8|258.4|0
1649229900000|2022-04-06 07:25:00|260.8|258.4|260.8|258.4|261.75|259.35|260.53|258.13|0
1649230200000|2022-04-06 07:30:00|260.94|258.54|254.99|252.59|261.21|258.81|254.99|252.59|0
1649230500000|2022-04-06 07:35:00|255.12|252.72|252.98|250.58|255.53|253.13|252.71|250.31|0
1649230800000|2022-04-06 07:40:00|253.11|250.71|252.97|250.57|254.45|252.05|252.17|249.77|0
1649231100000|2022-04-06 07:45:00|252.84|250.44|251.64|249.24|252.84|250.44|251.11|248.71|0
1649231400000|2022-04-06 07:50:00|251.57|249.17|252.14|249.74|253.34|250.94|250.21|247.81|0
1649231700000|2022-04-06 07:55:00|252.28|249.88|251.08|248.68|252.41|250.01|250.55|248.15|0
1649232000000|2022-04-06 08:00:00|250.94|248.54|252.27|249.87|252.54|250.14|250.28|247.88|0
1649232300000|2022-04-06 08:05:00|252.33|249.93|252.93|250.53|253.47|251.07|252|249.6|0
1649232600000|2022-04-06 08:10:00|252.8|250.4|252.2|249.8|253.07|250.67|251.6|249.2|0
1649232900000|2022-04-06 08:15:00|252.27|249.87|250.67|248.27|253.2|250.8|250.01|247.61|0
1649233200000|2022-04-06 08:20:00|250.54|248.14|249.47|247.07|250.67|248.27|248.95|246.55|0
1649233500000|2022-04-06 08:25:00|249.34|246.94|250.53|248.13|251.33|248.93|249.34|246.94|0
1649233800000|2022-04-06 08:30:00|250.73|248.33|249.6|247.2|251.06|248.66|249|246.6|0
1649234100000|2022-04-06 08:35:00|249.73|247.33|250|247.6|250.66|248.26|248.68|246.28|0
1649234400000|2022-04-06 08:40:00|250.13|247.73|248.8|246.4|250.13|247.73|248.8|246.4|0
1649234700000|2022-04-06 08:45:00|248.94|246.54|251.11|248.71|251.72|249.32|248.73|246.33|0
1649235000000|2022-04-06 08:50:00|251.18|248.78|252.38|249.98|252.65|250.25|251.11|248.71|0
1649235300000|2022-04-06 08:55:00|252.31|249.91|252.37|249.97|252.64|250.24|251.71|249.31|0
1649235600000|2022-04-06 09:00:00|252.51|250.11|252.11|249.71|253.44|251.04|251.97|249.57|0
1649235900000|2022-04-06 09:05:00|252.24|249.84|251.31|248.91|252.24|249.84|251.04|248.64|0
1649236200000|2022-04-06 09:10:00|251.24|248.84|249.98|247.58|251.84|249.44|249.85|247.45|0
1649236500000|2022-04-06 09:15:00|249.85|247.45|249.97|247.57|250.77|248.37|248.72|246.32|0
1649236800000|2022-04-06 09:20:00|250.24|247.84|249.97|247.57|250.24|247.84|249.18|246.78|0
1649237100000|2022-04-06 09:25:00|250.1|247.7|248.91|246.51|250.37|247.97|248.91|246.51|0
1649237400000|2022-04-06 09:30:00|249.04|246.64|249.04|246.64|249.84|247.44|248.91|246.51|0
1649237700000|2022-04-06 09:35:00|249.17|246.77|247.98|245.58|249.17|246.77|247.72|245.32|0
1649238000000|2022-04-06 09:40:00|248.12|245.72|247.32|244.92|248.51|246.11|246.14|243.74|0
1649238300000|2022-04-06 09:45:00|246.8|244.4|245.61|243.21|247.19|244.79|245.61|243.21|0
1649238600000|2022-04-06 09:50:00|245.22|242.82|245.35|242.95|245.74|243.34|244.3|241.9|0
1649238900000|2022-04-06 09:55:00|245.41|243.01|248.24|245.84|248.5|246.1|245.41|243.01|0
1649239200000|2022-04-06 10:00:00|248.17|245.77|248.1|245.7|248.5|246.1|247.44|245.04|0
1649239500000|2022-04-06 10:05:00|248.23|245.83|247.84|245.44|248.37|245.97|247.84|245.44|0
1649239800000|2022-04-06 10:10:00|247.77|245.37|245.86|243.46|248.1|245.7|245.86|243.46|0
1649240100000|2022-04-06 10:15:00|245.6|243.2|244.81|242.41|246.26|243.86|243.96|241.56|0
1649240400000|2022-04-06 10:20:00|244.94|242.54|246.26|243.86|246.4|244|240.98|238.58|0
1649240700000|2022-04-06 10:25:00|246.13|243.73|246.79|244.39|246.92|244.52|245.74|243.34|0
1649241000000|2022-04-06 10:30:00|246.66|244.26|245.6|243.2|246.66|244.26|244.95|242.55|0
1649241300000|2022-04-06 10:35:00|245.74|243.34|244.95|242.55|245.87|243.47|244.56|242.16|0
1649241600000|2022-04-06 10:40:00|244.82|242.42|245.21|242.81|245.6|243.2|244.29|241.89|0
1649241900000|2022-04-06 10:45:00|245.08|242.68|244.55|242.15|245.34|242.94|244.55|242.15|0
1649242200000|2022-04-06 10:50:00|244.48|242.08|244.29|241.89|244.68|242.28|243.51|241.11|0
1649242500000|2022-04-06 10:55:00|244.16|241.76|244.15|241.75|244.68|242.28|243.64|241.24|0
1649242800000|2022-04-06 11:00:00|244.28|241.88|244.8|242.4|245.07|242.67|244.28|241.88|0
1649243100000|2022-04-06 11:05:00|244.41|242.01|242.98|240.58|244.67|242.27|242.98|240.58|0
1649243400000|2022-04-06 11:10:00|243.11|240.71|241.55|239.15|243.37|240.97|241.03|238.63|0
1649243700000|2022-04-06 11:15:00|241.42|239.02|242.32|239.92|242.71|240.31|240.9|238.5|0
1649244000000|2022-04-06 11:20:00|242.19|239.79|240.63|238.23|242.45|240.05|240.63|238.23|0
1649244300000|2022-04-06 11:25:00|240.51|238.11|240.63|238.23|241.02|238.62|240.38|237.98|0
1649244600000|2022-04-06 11:30:00|240.5|238.1|241.15|238.75|241.15|238.75|239.47|237.07|0
1649244900000|2022-04-06 11:35:00|241.02|238.62|240.89|238.49|241.66|239.26|240.5|238.1|0
1649245200000|2022-04-06 11:40:00|241.01|238.61|239.72|237.32|241.01|238.61|239.46|237.06|0
1649245500000|2022-04-06 11:45:00|239.65|237.25|240.17|237.77|241.01|238.61|239.46|237.06|0
1649245800000|2022-04-06 11:50:00|239.59|237.19|239.07|236.67|239.59|237.19|238.56|236.16|0
1649246100000|2022-04-06 11:55:00|239.13|236.73|238.29|235.89|239.2|236.8|237.52|235.12|0
1649246400000|2022-04-06 12:00:00|238.42|236.02|237.52|235.12|238.94|236.54|237.39|234.99|0
1649246700000|2022-04-06 12:05:00|237.91|235.51|238.55|236.15|238.68|236.28|236.88|234.48|0
1649247000000|2022-04-06 12:10:00|238.48|236.08|239.06|236.66|239.58|237.18|237.52|235.12|0
1649247300000|2022-04-06 12:15:00|238.93|236.53|238.8|236.4|239.32|236.92|238.16|235.76|0
1649247600000|2022-04-06 12:20:00|238.93|236.53|239.24|236.84|239.44|237.04|238.67|236.27|0
1649247900000|2022-04-06 12:25:00|239.31|236.91|240.6|238.2|240.6|238.2|238.93|236.53|0
1649248200000|2022-04-06 12:30:00|240.73|238.33|239.66|237.26|240.96|238.56|239.28|236.88|0
1649248500000|2022-04-06 12:35:00|239.54|237.14|239.79|237.39|240.05|237.65|239.28|236.88|0
1649248800000|2022-04-06 12:40:00|239.66|237.26|239.14|236.74|239.66|237.26|238.89|236.49|0
1649249100000|2022-04-06 12:45:00|239.27|236.87|238.37|235.97|239.27|236.87|238.11|235.71|0
1649249400000|2022-04-06 12:50:00|238.24|235.84|238.88|236.48|240.17|237.77|238.11|235.71|0
1649249700000|2022-04-06 12:55:00|239.27|236.87|240.56|238.16|241.07|238.67|239.27|236.87|0
1649250000000|2022-04-06 13:00:00|240.17|237.77|241.72|239.32|241.85|239.45|239.91|237.51|0
1649250300000|2022-04-06 13:05:00|241.59|239.19|241.58|239.18|242.1|239.7|241.33|238.93|0
1649250600000|2022-04-06 13:10:00|241.71|239.31|241.06|238.66|241.84|239.44|240.42|238.02|0
1649250900000|2022-04-06 13:15:00|241.19|238.79|241.45|239.05|241.84|239.44|240.68|238.28|0
1649251200000|2022-04-06 13:20:00|241.32|238.92|240.67|238.27|241.71|239.31|240.15|237.75|0
1649251500000|2022-04-06 13:25:00|240.54|238.14|239.89|237.49|240.67|238.27|239.76|237.36|0
1649251800000|2022-04-06 13:30:00|239.51|237.11|238.41|236.01|243.13|240.73|236.68|234.28|0
1649252100000|2022-04-06 13:35:00|238.6|236.2|239.15|236.75|239.15|236.75|235.91|233.51|0
1649252400000|2022-04-06 13:40:00|238.89|236.49|235.68|232.8|239.15|236.75|235.44|232.8|0
1649252700000|2022-04-06 13:45:00|236.06|233.18|235.3|232.42|236.45|233.57|232.16|229.28|0
1649253000000|2022-04-06 13:50:00|235.05|232.17|235.55|232.67|236.07|233.19|234.28|231.4|0
1649253300000|2022-04-06 13:55:00|234.92|232.04|236.92|234.04|237.81|234.93|234.28|231.4|0
1649253600000|2022-04-06 14:00:00|237.04|234.16|233.62|230.74|237.94|235.06|233.5|230.62|0
1649253900000|2022-04-06 14:05:00|233.43|230.55|233.8|230.92|236.63|233.75|233.43|230.55|0
1649254200000|2022-04-06 14:10:00|233.68|230.8|235.31|232.43|235.57|232.69|232.55|229.67|0
1649254500000|2022-04-06 14:15:00|234.93|232.05|238.1|235.22|238.86|235.98|234.93|232.05|0
1649254800000|2022-04-06 14:20:00|237.84|234.96|238.35|235.47|238.99|236.11|236.83|233.95|0
1649255100000|2022-04-06 14:25:00|237.97|235.09|234.93|232.05|238.35|235.47|234.93|232.05|0
1649255400000|2022-04-06 14:30:00|235.18|232.3|235.05|232.17|236.44|233.56|233.79|230.91|0
1649255700000|2022-04-06 14:35:00|235.55|232.67|237.58|234.7|237.58|234.7|235.17|232.29|0
1649256000000|2022-04-06 14:40:00|237.2|234.32|236.04|233.16|238.21|235.33|235.41|232.53|0
1649256300000|2022-04-06 14:45:00|235.66|232.78|236.95|234.55|237.07|234.67|235.28|232.4|0
1649256600000|2022-04-06 14:50:00|236.69|234.29|233.76|231.36|237.13|234.73|233.38|230.98|0
1649256900000|2022-04-06 14:55:00|233.82|231.42|232.74|230.34|235.02|232.62|232.74|230.34|0
1649257200000|2022-04-06 15:00:00|232.49|230.09|235.14|232.74|235.14|232.74|232.24|229.84|0
1649257500000|2022-04-06 15:05:00|235.02|232.62|232.23|229.83|235.4|233|231.73|229.33|0
1649257800000|2022-04-06 15:10:00|231.98|229.58|232.36|229.96|233.24|230.84|231.85|229.45|0
1649258100000|2022-04-06 15:15:00|232.74|230.34|231.73|229.33|233.37|230.97|231.1|228.7|0
1649258400000|2022-04-06 15:20:00|231.6|229.2|234.44|232.04|236.35|233.95|230.77|228.37|0
1649258700000|2022-04-06 15:25:00|234.32|231.92|234.95|232.55|235.33|232.93|233.18|230.78|0
1649259000000|2022-04-06 15:30:00|235.33|232.93|233.05|230.65|235.71|233.31|232.54|230.14|0
1649259300000|2022-04-06 15:35:00|233.3|230.9|233.23|230.83|234.44|232.04|232.92|230.52|0
1649259600000|2022-04-06 15:40:00|233.3|230.9|235.32|232.92|235.45|233.05|233.17|230.77|0
1649259900000|2022-04-06 15:45:00|235.7|233.3|237.86|235.46|238.89|236.49|234.81|232.41|0
1649260200000|2022-04-06 15:50:00|238.12|235.72|238.37|235.97|240.04|237.64|237.48|235.08|0
1649260500000|2022-04-06 15:55:00|238.24|235.84|237.47|235.07|238.94|236.54|236.84|234.44|0
1649260800000|2022-04-06 16:00:00|237.6|235.2|236.45|234.05|238.43|236.03|236.45|234.05|0
1649261100000|2022-04-06 16:05:00|236.83|234.43|236.58|234.18|238.24|235.84|236.45|234.05|0
1649261400000|2022-04-06 16:10:00|238.29|235.89|233.62|231.22|238.29|235.89|233.62|231.22|0
1649261700000|2022-04-06 16:15:00|233.37|230.97|232.29|229.89|233.37|230.97|231.98|229.58|0
1649262000000|2022-04-06 16:20:00|232.11|229.71|231.85|229.45|232.36|229.96|230.34|227.94|0
1649262300000|2022-04-06 16:25:00|231.98|229.58|231.72|229.32|232.61|230.21|231.22|228.82|0
1649262600000|2022-04-06 16:30:00|231.6|229.2|233.36|230.96|233.49|231.09|230.97|228.57|0
1649262900000|2022-04-06 16:35:00|232.98|230.58|232.47|230.07|233.23|230.83|232.1|229.7|0
1649263200000|2022-04-06 16:40:00|232.35|229.95|232.98|230.58|233.74|231.34|232.22|229.82|0
1649263500000|2022-04-06 16:45:00|232.72|230.32|232.85|230.45|233.61|231.21|231.09|228.69|0
1649263800000|2022-04-06 16:50:00|232.97|230.57|232.97|230.57|232.97|230.57|231.46|229.06|0
1649264100000|2022-04-06 16:55:00|233.1|230.7|233.73|231.33|233.98|231.58|232.72|230.32|0
1649264400000|2022-04-06 17:00:00|233.47|231.07|232.33|229.93|233.85|231.45|231.83|229.43|0
1649264700000|2022-04-06 17:05:00|232.46|230.06|234.23|231.83|235.37|232.97|232.33|229.93|0
1649265000000|2022-04-06 17:10:00|234.29|231.89|234.86|232.46|235.12|232.72|233.73|231.33|0
1649265300000|2022-04-06 17:15:00|234.74|232.34|235.62|233.22|236.38|233.98|234.23|231.83|0
1649265600000|2022-04-06 17:20:00|235.37|232.97|237.9|235.5|237.9|235.5|234.99|232.59|0
1649265900000|2022-04-06 17:25:00|237.78|235.38|236.12|233.72|238.63|236.23|236.12|233.72|0
1649266200000|2022-04-06 17:30:00|236.38|233.98|237.91|235.51|238.67|236.27|235.61|233.21|0
1649266500000|2022-04-06 17:35:00|238.03|235.63|238.93|236.53|238.93|236.53|236.5|234.1|0
1649266800000|2022-04-06 17:40:00|238.8|236.4|240.98|238.58|241.75|239.35|238.41|236.01|0
1649267100000|2022-04-06 17:45:00|240.85|238.45|241.48|238.6|241.6|238.72|238.28|235.88|0
1649267400000|2022-04-06 17:50:00|241.41|238.53|239.9|237.02|242.26|239.38|239.12|236.24|0
1649267700000|2022-04-06 17:55:00|239.78|236.9|237.27|234.39|240.16|237.28|237.27|234.39|0
1649268000000|2022-04-06 18:00:00|237.53|234.65|241.78|238.9|249.79|246.91|234.22|231.34|0
1649268300000|2022-04-06 18:05:00|240.87|237.99|230.19|227.31|240.87|237.99|229.37|226.49|0
1649268600000|2022-04-06 18:10:00|229.75|226.87|227.69|224.81|232.09|229.21|227.31|224.43|0
1649268900000|2022-04-06 18:15:00|227.44|224.56|225.98|223.1|227.44|224.56|223.6|220.72|0
1649269200000|2022-04-06 18:20:00|225.73|222.85|227.97|225.09|229.6|226.72|225.42|222.54|0
1649269500000|2022-04-06 18:25:00|228.1|225.22|228.34|225.46|231.99|229.11|227.22|224.34|0
1649269800000|2022-04-06 18:30:00|229.22|226.34|239.97|237.57|241.32|238.92|228.72|225.84|0
1649270100000|2022-04-06 18:35:00|240.03|237.63|236.2|233.32|242.47|239.59|234.42|231.54|0
1649270400000|2022-04-06 18:40:00|235.82|232.94|238.5|235.62|239.21|236.33|234.29|231.41|0
1649270700000|2022-04-06 18:45:00|237.74|234.86|235.96|233.56|241.08|238.2|235.32|232.92|0
1649271000000|2022-04-06 18:50:00|237.36|234.96|239.22|236.82|239.87|237.47|235.79|233.39|0
1649271300000|2022-04-06 18:55:00|239.61|237.21|243.64|241.24|243.77|241.37|239.1|236.7|0
1649271600000|2022-04-06 19:00:00|243.9|241.5|247.9|245.5|251.1|248.7|243.9|241.5|0
1649271900000|2022-04-06 19:05:00|247.57|245.17|242.4|240|247.57|245.17|240.97|238.57|0
1649272200000|2022-04-06 19:10:00|243.31|240.91|244.09|241.69|245.73|243.33|241.62|239.22|0
1649272500000|2022-04-06 19:15:00|244.15|241.75|240.45|238.05|246.32|243.92|240.32|237.92|0
1649272800000|2022-04-06 19:20:00|240.06|237.66|235.88|233.48|240.7|238.3|234.23|231.83|0
1649273100000|2022-04-06 19:25:00|236.08|233.68|232.63|230.23|236.59|234.19|232.25|229.85|0
1649273400000|2022-04-06 19:30:00|232.38|229.98|231.36|228.96|235.05|232.65|230.85|228.45|0
1649273700000|2022-04-06 19:35:00|231.99|229.59|238|235.6|238.12|235.72|231.1|228.7|0
1649274000000|2022-04-06 19:40:00|237.48|235.08|238.64|236.24|239.15|236.75|235.43|233.03|0
1649274300000|2022-04-06 19:45:00|238.25|235.85|240.66|238.26|242.79|240.39|237.06|234.66|0
1649274600000|2022-04-06 19:50:00|241.96|239.56|235.74|233.34|242.48|240.08|235.61|233.21|0
1649274900000|2022-04-06 19:55:00|235.61|233.21|235.34|232.94|239.48|237.08|233.64|231.24|0
1649275200000|2022-04-06 20:00:00|234.19|231.79|234.44|232.04|234.44|232.04|232.65|230.25|0
1649275500000|2022-04-06 20:05:00|234.5|232.1|235.47|233.07|235.59|233.19|234.44|232.04|0
1649275800000|2022-04-06 20:10:00|235.34|232.94|234.05|231.65|235.72|233.32|234.05|231.65|0
1649276100000|2022-04-06 20:15:00|234.38|231.58|234.5|231.7|234.57|231.77|232.71|229.91|0
1649276400000|2022-04-06 20:20:00|234.38|231.58|233.99|231.19|234.63|231.83|233.73|230.93|0
1649276700000|2022-04-06 20:25:00|234.05|231.25|234.37|231.57|234.63|231.83|233.99|231.19|0
1649277000000|2022-04-06 20:30:00|234.5|231.7|234.24|231.44|234.63|231.83|234.24|231.44|0
1649277300000|2022-04-06 20:35:00|234.43|231.63|233.47|230.67|234.5|231.7|232.96|230.16|0
1649277600000|2022-04-06 20:40:00|233.53|230.73|233.21|230.41|233.72|230.92|233.21|230.41|0
1649277900000|2022-04-06 20:45:00|233.47|230.67|233.78|230.98|233.85|231.05|233.21|230.41|0
1649278200000|2022-04-06 20:50:00|233.72|230.92|232.82|230.02|233.72|230.92|232.82|230.02|0
1649278500000|2022-04-06 20:55:00|232.95|230.15|232.63|229.83|233.08|230.28|232.63|229.83|0
1649278800000|2022-04-06 21:00:00|232.61|229.81|232.89|230.09|233|230.2|232.61|229.81|0
1649279100000|2022-04-06 21:05:00|232.94|230.14|233.28|230.48|233.28|230.48|232.89|230.09|0
1649279400000|2022-04-06 21:10:00|233.27|230.47|233.25|230.45|233.35|230.55|233.1|230.3|0
1649279700000|2022-04-06 21:15:00|233.27|230.47|233.27|230.47|233.29|230.49|233.25|230.45|0
1649280000000|2022-04-06 21:20:00|233.28|230.48|233.3|230.5|233.31|230.51|233.23|230.43|0
1649280300000|2022-04-06 21:25:00|233.27|230.47|233.21|230.41|233.32|230.52|233.21|230.41|0
1649280600000|2022-04-06 21:30:00|233.19|230.39|232.87|230.07|233.19|230.39|232.71|229.91|0
1649280900000|2022-04-06 21:35:00|232.91|230.11|232.87|230.07|232.94|230.14|232.83|230.03|0
1649281200000|2022-04-06 21:40:00|232.93|230.13|232.98|230.18|232.98|230.18|232.93|230.13|0
1649281500000|2022-04-06 21:45:00|232.97|230.17|233.18|230.38|233.18|230.38|232.94|230.14|0
1649281800000|2022-04-06 21:50:00|233.01|230.21|233.03|230.23|233.08|230.28|232.99|230.19|0
1649282100000|2022-04-06 21:55:00|233.04|230.24|233.08|230.28|233.08|230.28|232.93|230.13|0
1649282400000|2022-04-06 22:00:00|232.72|229.92|234.32|231.52|234.32|231.52|232.72|229.92|0
1649282700000|2022-04-06 22:05:00|234.45|231.65|234.96|232.16|235.15|232.35|234.19|231.39|0
1649283000000|2022-04-06 22:10:00|235.09|232.29|235.09|232.29|235.22|232.42|234.83|232.03|0
1649283300000|2022-04-06 22:15:00|235.34|232.54|234.7|231.9|235.6|232.8|234.7|231.9|0
1649283600000|2022-04-06 22:20:00|234.83|232.03|234.7|231.9|234.95|232.15|234.57|231.77|0
1649283900000|2022-04-06 22:25:00|234.82|232.02|234.69|231.89|234.82|232.02|234.31|231.51|0
1649284200000|2022-04-06 22:30:00|234.95|232.15|235.72|232.92|235.72|232.92|234.95|232.15|0
1649284500000|2022-04-06 22:35:00|235.78|232.98|235.46|232.66|235.85|233.05|235.33|232.53|0
1649284800000|2022-04-06 22:40:00|235.52|232.72|235.58|232.78|235.72|232.92|234.56|231.76|0
1649285100000|2022-04-06 22:45:00|235.71|232.91|235.2|232.4|235.71|232.91|235.2|232.4|0
1649285400000|2022-04-06 22:50:00|235.07|232.27|234.55|231.75|235.2|232.4|234.17|231.37|0
1649285700000|2022-04-06 22:55:00|234.42|231.62|234.81|232.01|235.06|232.26|234.42|231.62|0
1649286000000|2022-04-06 23:00:00|234.93|232.13|234.03|231.23|235.19|232.39|234.03|231.23|0
1649286300000|2022-04-06 23:05:00|233.91|231.11|234.03|231.23|234.16|231.36|233.65|230.85|0
1649286600000|2022-04-06 23:10:00|233.78|230.98|233.9|231.1|234.22|231.42|233.65|230.85|0
1649286900000|2022-04-06 23:15:00|234.03|231.23|234.03|231.23|234.22|231.42|233.96|231.16|0
1649287200000|2022-04-06 23:20:00|233.96|231.16|234.28|231.48|234.54|231.74|233.96|231.16|0
1649287500000|2022-04-06 23:25:00|234.15|231.35|234.15|231.35|234.28|231.48|233.9|231.1|0
1649287800000|2022-04-06 23:30:00|234.08|231.28|232.61|229.81|234.28|231.48|232.23|229.43|0
1649288100000|2022-04-06 23:35:00|232.48|229.68|230.45|227.65|232.61|229.81|230.19|227.39|0
1649288400000|2022-04-06 23:40:00|230.51|227.71|230.5|227.7|230.82|228.02|230.06|227.26|0
1649288700000|2022-04-06 23:45:00|230.57|227.77|229.93|227.13|230.7|227.9|229.93|227.13|0
1649289000000|2022-04-06 23:50:00|229.81|227.01|228.98|226.18|230.06|227.26|228.41|225.61|0
1649289300000|2022-04-06 23:55:00|228.92|226.12|227.9|225.1|228.92|226.12|227.27|224.47|0
1649289600000|2022-04-07 00:00:00|227.53|224.73|228.53|225.73|228.91|226.11|226.39|223.59|0
1649289900000|2022-04-07 00:05:00|228.66|225.86|228.02|225.22|228.91|226.11|227.9|225.1|0
1649290200000|2022-04-07 00:10:00|227.77|224.97|227.77|224.97|228.91|226.11|227.52|224.72|0
1649290500000|2022-04-07 00:15:00|227.9|225.1|226.76|223.96|228.53|225.73|226.63|223.83|0
1649290800000|2022-04-07 00:20:00|226.63|223.83|227.01|224.21|227.64|224.84|226.63|223.83|0
1649291100000|2022-04-07 00:25:00|227.13|224.33|227.89|225.09|228.01|225.21|226.76|223.96|0
1649291400000|2022-04-07 00:30:00|228.01|225.21|227.26|224.46|228.01|225.21|226.88|224.08|0
1649291700000|2022-04-07 00:35:00|227.19|224.39|226.75|223.95|227.26|224.46|226.62|223.82|0
1649292000000|2022-04-07 00:40:00|226.88|224.08|228.13|225.33|228.39|225.59|226.88|224.08|0
1649292300000|2022-04-07 00:45:00|228.01|225.21|227.25|224.45|228.01|225.21|227|224.2|0
1649292600000|2022-04-07 00:50:00|227.56|224.76|227.5|224.7|227.88|225.08|227.12|224.32|0
1649292900000|2022-04-07 00:55:00|227.62|224.82|228.13|225.33|228.13|225.33|227.12|224.32|0
1649293200000|2022-04-07 01:00:00|228.25|225.45|227.49|224.69|228.25|225.45|227.12|224.32|0
1649293500000|2022-04-07 01:05:00|227.62|224.82|229.38|226.58|229.38|226.58|227.62|224.82|0
1649293800000|2022-04-07 01:10:00|229.51|226.71|229.13|226.33|229.76|226.96|228.62|225.82|0
1649294100000|2022-04-07 01:15:00|229|226.2|229.25|226.45|229.76|226.96|229|226.2|0
1649294400000|2022-04-07 01:20:00|229.38|226.58|228.62|225.82|229.51|226.71|228.49|225.69|0
1649294700000|2022-04-07 01:25:00|228.49|225.69|227.73|224.93|228.49|225.69|227.61|224.81|0
1649295000000|2022-04-07 01:30:00|227.61|224.81|228.55|225.75|228.67|225.87|227.23|224.43|0
1649295300000|2022-04-07 01:35:00|228.36|225.56|228.99|226.19|229.12|226.32|228.36|225.56|0
1649295600000|2022-04-07 01:40:00|229.12|226.32|230.95|228.15|231.02|228.22|229.11|226.31|0
1649295900000|2022-04-07 01:45:00|231.27|228.47|231.01|228.21|232.67|229.87|230.5|227.7|0
1649296200000|2022-04-07 01:50:00|231.14|228.34|230.76|227.96|231.27|228.47|230.38|227.58|0
1649296500000|2022-04-07 01:55:00|230.88|228.08|230.63|227.83|231.33|228.53|230.37|227.57|0
1649296800000|2022-04-07 02:00:00|230.5|227.7|229.86|227.06|230.88|228.08|229.74|226.94|0
1649297100000|2022-04-07 02:05:00|229.61|226.81|229.61|226.81|230.24|227.44|229.48|226.68|0
1649297400000|2022-04-07 02:10:00|229.73|226.93|229.98|227.18|230.24|227.44|229.48|226.68|0
1649297700000|2022-04-07 02:15:00|229.86|227.06|229.73|226.93|230.11|227.31|229.48|226.68|0
1649298000000|2022-04-07 02:20:00|229.6|226.8|229.73|226.93|229.85|227.05|229.47|226.67|0
1649298300000|2022-04-07 02:25:00|229.85|227.05|229.72|226.92|230.1|227.3|229.72|226.92|0
1649298600000|2022-04-07 02:30:00|229.85|227.05|230.1|227.3|230.86|228.06|229.85|227.05|0
1649298900000|2022-04-07 02:35:00|229.97|227.17|228.83|226.03|229.97|227.17|228.7|225.9|0
1649299200000|2022-04-07 02:40:00|228.7|225.9|228.7|225.9|228.83|226.03|228.45|225.65|0
1649299500000|2022-04-07 02:45:00|228.64|225.84|228.7|225.9|229.01|226.21|228.58|225.78|0
1649299800000|2022-04-07 02:50:00|228.83|226.03|229.01|226.21|229.46|226.66|228.82|226.02|0
1649300100000|2022-04-07 02:55:00|229.08|226.28|229.07|226.27|229.46|226.66|228.82|226.02|0
1649300400000|2022-04-07 03:00:00|229.13|226.33|228.94|226.14|229.45|226.65|228.94|226.14|0
1649300700000|2022-04-07 03:05:00|228.82|226.02|228.69|225.89|228.94|226.14|228.5|225.7|0
1649301000000|2022-04-07 03:10:00|228.56|225.76|228.69|225.89|228.81|226.01|228.44|225.64|0
1649301300000|2022-04-07 03:15:00|228.56|225.76|228.05|225.25|228.62|225.82|227.93|225.13|0
1649301600000|2022-04-07 03:20:00|228.18|225.38|228.18|225.38|228.43|225.63|228.18|225.38|0
1649301900000|2022-04-07 03:25:00|228.05|225.25|228.6|225.8|229.24|226.44|227.92|225.12|0
1649302200000|2022-04-07 03:30:00|228.67|225.87|228.48|225.68|228.86|226.06|228.22|225.42|0
1649302500000|2022-04-07 03:35:00|228.6|225.8|228.1|225.3|228.73|225.93|228.1|225.3|0
1649302800000|2022-04-07 03:40:00|227.97|225.17|227.59|224.79|228.1|225.3|227.59|224.79|0
1649303100000|2022-04-07 03:45:00|227.72|224.92|228.22|225.42|228.34|225.54|227.72|224.92|0
1649303400000|2022-04-07 03:50:00|228.34|225.54|227.58|224.78|228.34|225.54|227.58|224.78|0
1649303700000|2022-04-07 03:55:00|227.52|224.72|226.51|223.71|227.71|224.91|226.45|223.65|0
1649304000000|2022-04-07 04:00:00|226.58|223.78|226.95|224.15|227.08|224.28|226.2|223.4|0
1649304300000|2022-04-07 04:05:00|226.83|224.03|226.7|223.9|227.2|224.4|226.7|223.9|0
1649304600000|2022-04-07 04:10:00|226.57|223.77|226.32|223.52|226.7|223.9|226.13|223.33|0
1649304900000|2022-04-07 04:15:00|226.38|223.58|226.63|223.83|226.63|223.83|226.19|223.39|0
1649305200000|2022-04-07 04:20:00|226.57|223.77|226.06|223.26|226.69|223.89|226.06|223.26|0
1649305500000|2022-04-07 04:25:00|225.44|222.64|226.31|223.51|226.31|223.51|225.19|222.39|0
1649305800000|2022-04-07 04:30:00|226.37|223.57|227.19|224.39|227.57|224.77|226.37|223.57|0
1649306100000|2022-04-07 04:35:00|227.25|224.45|227.31|224.51|227.31|224.51|226.93|224.13|0
1649306400000|2022-04-07 04:40:00|227.06|224.26|228.62|225.82|228.62|225.82|226.93|224.13|0
1649306700000|2022-04-07 04:45:00|228.75|225.95|228.74|225.94|228.87|226.07|228.12|225.32|0
1649307000000|2022-04-07 04:50:00|228.87|226.07|228.24|225.44|228.99|226.19|228.11|225.31|0
1649307300000|2022-04-07 04:55:00|228.11|225.31|227.98|225.18|228.11|225.31|227.61|224.81|0
1649307600000|2022-04-07 05:00:00|227.86|225.06|227.73|224.93|228.74|225.94|227.35|224.55|0
1649307900000|2022-04-07 05:05:00|227.48|224.68|228.23|225.43|228.23|225.43|226.98|224.18|0
1649308200000|2022-04-07 05:10:00|228.36|225.56|228.35|225.55|228.61|225.81|227.48|224.68|0
1649308500000|2022-04-07 05:15:00|228.41|225.61|227.6|224.8|228.6|225.8|227.35|224.55|0
1649308800000|2022-04-07 05:20:00|227.72|224.92|227.09|224.29|227.85|225.05|226.97|224.17|0
1649309100000|2022-04-07 05:25:00|226.97|224.17|226.97|224.17|227.09|224.29|226.47|223.67|0
1649309400000|2022-04-07 05:30:00|226.84|224.04|227.46|224.66|227.97|225.17|226.71|223.91|0
1649309700000|2022-04-07 05:35:00|227.59|224.79|229.16|226.36|229.22|226.42|227.34|224.54|0
1649310000000|2022-04-07 05:40:00|229.09|226.29|228.59|225.79|229.47|226.67|228.59|225.79|0
1649310300000|2022-04-07 05:45:00|228.52|225.72|230.6|227.8|230.98|228.18|228.46|225.66|0
1649310600000|2022-04-07 05:50:00|230.48|227.68|231.36|228.56|231.49|228.69|230.1|227.3|0
1649310900000|2022-04-07 05:55:00|231.23|228.43|230.15|227.35|231.74|228.94|230.15|227.35|0
1649311200000|2022-04-07 06:00:00|230.09|227.29|230.34|227.54|231.23|228.43|229.21|226.41|0
1649311500000|2022-04-07 06:05:00|230.47|227.67|231.99|229.19|232.49|229.69|230.28|227.48|0
1649311800000|2022-04-07 06:10:00|231.73|228.93|230.65|227.85|233.38|230.58|230.02|227.22|0
1649312100000|2022-04-07 06:15:00|230.78|227.98|231.41|228.61|231.79|228.99|230.65|227.85|0
1649312400000|2022-04-07 06:20:00|231.47|228.67|232.43|229.63|232.68|229.88|230.96|228.16|0
1649312700000|2022-04-07 06:25:00|232.56|229.76|233.51|230.71|233.7|230.9|232.17|229.37|0
1649313000000|2022-04-07 06:30:00|233.45|230.65|232.81|230.01|234.21|231.41|232.17|229.37|0
1649313300000|2022-04-07 06:35:00|232.74|229.94|233.44|230.64|233.82|231.02|232.55|229.75|0
1649313600000|2022-04-07 06:40:00|233.5|230.7|235.49|232.69|235.49|232.69|233.44|230.64|0
1649313900000|2022-04-07 06:45:00|235.36|232.56|234.43|231.63|236.82|234.02|234.43|231.63|0
1649314200000|2022-04-07 06:50:00|234.31|231.51|235.37|232.57|236.39|233.59|234.31|231.51|0
1649314500000|2022-04-07 06:55:00|235.3|232.5|236|233.2|236.91|234.11|234.98|232.18|0
1649314800000|2022-04-07 07:00:00|236.13|233.33|236.13|233.33|237.68|234.88|234.85|232.05|0
1649315100000|2022-04-07 07:05:00|236.39|233.59|236.31|233.91|237.48|235.08|235.54|233.14|0
1649315400000|2022-04-07 07:10:00|236.25|233.85|238.12|235.72|239.15|236.75|236.25|233.85|0
1649315700000|2022-04-07 07:15:00|237.99|235.59|237.21|234.81|238.63|236.23|237.08|234.68|0
1649316000000|2022-04-07 07:20:00|237.27|234.87|239.79|237.39|240.05|237.65|236.69|234.29|0
1649316300000|2022-04-07 07:25:00|239.92|237.52|238.37|235.97|240.05|237.65|238.11|235.71|0
1649316600000|2022-04-07 07:30:00|237.85|235.45|237.59|235.19|237.85|235.45|235.92|233.52|0
1649316900000|2022-04-07 07:35:00|237.46|235.06|236.68|234.28|237.85|235.45|236.62|234.22|0
1649317200000|2022-04-07 07:40:00|236.81|234.41|235.78|233.38|237|234.6|235.65|233.25|0
1649317500000|2022-04-07 07:45:00|235.84|233.44|236.55|234.15|236.94|234.54|235.52|233.12|0
1649317800000|2022-04-07 07:50:00|236.42|234.02|236.8|234.4|237.58|235.18|236.29|233.89|0
1649318100000|2022-04-07 07:55:00|236.74|234.34|234.36|231.96|236.74|234.34|233.85|231.45|0
1649318400000|2022-04-07 08:00:00|234.49|232.09|233.98|231.58|234.75|232.35|233.21|230.81|0
1649318700000|2022-04-07 08:05:00|234.1|231.7|236.54|234.14|236.8|234.4|233.46|231.06|0
1649319000000|2022-04-07 08:10:00|236.6|234.2|234.54|232.14|236.93|234.53|234.1|231.7|0
1649319300000|2022-04-07 08:15:00|234.8|232.4|234.35|231.95|235.76|233.36|233.71|231.31|0
1649319600000|2022-04-07 08:20:00|234.48|232.08|235.31|232.91|236.15|233.75|234.48|232.08|0
1649319900000|2022-04-07 08:25:00|235.25|232.85|235.76|233.36|236.27|233.87|234.99|232.59|0
1649320200000|2022-04-07 08:30:00|235.63|233.23|235.56|233.16|236.72|234.32|235.3|232.9|0
1649320500000|2022-04-07 08:35:00|235.63|233.23|234.6|232.2|236.01|233.61|234.34|231.94|0
1649320800000|2022-04-07 08:40:00|234.66|232.26|236.26|233.86|236.45|234.05|234.27|231.87|0
1649321100000|2022-04-07 08:45:00|236.33|233.93|237.29|234.89|237.29|234.89|236.13|233.73|0
1649321400000|2022-04-07 08:50:00|237.42|235.02|238.84|236.44|238.97|236.57|237.29|234.89|0
1649321700000|2022-04-07 08:55:00|238.64|236.24|240.39|237.99|240.39|237.99|238.19|235.79|0
1649322000000|2022-04-07 09:00:00|240.26|237.86|239.22|236.82|240.39|237.99|239.22|236.82|0
1649322300000|2022-04-07 09:05:00|239.09|236.69|238.44|236.04|239.41|237.01|238.19|235.79|0
1649322600000|2022-04-07 09:10:00|238.57|236.17|238.7|236.3|238.76|236.36|238.05|235.65|0
1649322900000|2022-04-07 09:15:00|238.57|236.17|239.14|236.74|241.71|239.31|238.31|235.91|0
1649323200000|2022-04-07 09:20:00|239.21|236.81|239.4|237|240.7|238.3|238.88|236.48|0
1649323500000|2022-04-07 09:25:00|239.33|236.93|239.4|237|239.66|237.26|238.75|236.35|0
1649323800000|2022-04-07 09:30:00|239.53|237.13|239.52|237.12|240.04|237.64|239.14|236.74|0
1649324100000|2022-04-07 09:35:00|239.59|237.19|240.56|238.16|240.62|238.22|239.26|236.86|0
1649324400000|2022-04-07 09:40:00|240.69|238.29|240.95|238.55|241.6|239.2|240.17|237.77|0
1649324700000|2022-04-07 09:45:00|240.56|238.16|240.75|238.35|240.95|238.55|240.04|237.64|0
1649325000000|2022-04-07 09:50:00|240.82|238.42|241.2|238.8|241.33|238.93|240.16|237.76|0
1649325300000|2022-04-07 09:55:00|241.27|238.87|242.11|239.71|242.64|240.24|240.81|238.41|0
1649325600000|2022-04-07 10:00:00|241.85|239.45|242.11|239.71|242.63|240.23|241.85|239.45|0
1649325900000|2022-04-07 10:05:00|242.24|239.84|242.24|239.84|242.5|240.1|241.98|239.58|0
1649326200000|2022-04-07 10:10:00|242.11|239.71|242.24|239.84|242.24|239.84|241.85|239.45|0
1649326500000|2022-04-07 10:15:00|242.17|239.77|241.97|239.57|242.89|240.49|241.84|239.44|0
1649326800000|2022-04-07 10:20:00|242.1|239.7|242.49|240.09|242.75|240.35|241.97|239.57|0
1649327100000|2022-04-07 10:25:00|242.55|240.15|242.1|239.7|242.55|240.15|241.84|239.44|0
1649327400000|2022-04-07 10:30:00|241.97|239.57|241.57|239.17|241.97|239.57|241.31|238.91|0
1649327700000|2022-04-07 10:35:00|241.31|238.91|242.09|239.69|242.61|240.21|241.24|238.84|0
1649328000000|2022-04-07 10:40:00|241.96|239.56|240.92|238.52|241.96|239.56|240.92|238.52|0
1649328300000|2022-04-07 10:45:00|241.05|238.65|241.57|239.17|241.7|239.3|240.85|238.45|0
1649328600000|2022-04-07 10:50:00|241.56|239.16|241.17|238.77|241.82|239.42|241.04|238.64|0
1649328900000|2022-04-07 10:55:00|241.04|238.64|240.52|238.12|241.04|238.64|240.26|237.86|0
1649329200000|2022-04-07 11:00:00|240.39|237.99|239.22|236.82|240.91|238.51|238.83|236.43|0
1649329500000|2022-04-07 11:05:00|239.28|236.88|241.29|238.89|246.41|244.01|239.09|236.69|0
1649329800000|2022-04-07 11:10:00|240.9|238.5|242.99|240.59|243.64|241.24|240.12|237.72|0
1649330100000|2022-04-07 11:15:00|242.86|240.46|240.7|238.3|242.99|240.59|240.7|238.3|0
1649330400000|2022-04-07 11:20:00|240.77|238.37|239.08|236.68|240.9|238.5|239.08|236.68|0
1649330700000|2022-04-07 11:25:00|239.01|236.61|238.43|236.03|239.34|236.94|238.17|235.77|0
1649331000000|2022-04-07 11:30:00|238.36|235.96|238.04|235.64|240.24|237.84|237.13|234.73|0
1649331300000|2022-04-07 11:35:00|237.91|235.51|237.52|235.12|238.68|236.28|237.13|234.73|0
1649331600000|2022-04-07 11:40:00|237.65|235.25|238.68|236.28|238.94|236.54|236.92|234.52|0
1649331900000|2022-04-07 11:45:00|238.55|236.15|238.16|235.76|239.26|236.86|237.7|235.3|0
1649332200000|2022-04-07 11:50:00|238.03|235.63|237.89|235.49|238.54|236.14|237.25|234.85|0
1649332500000|2022-04-07 11:55:00|238.02|235.62|239.06|236.66|239.32|236.92|237.76|235.36|0
1649332800000|2022-04-07 12:00:00|239.19|236.79|236.08|233.68|239.57|237.17|236.08|233.68|0
1649333100000|2022-04-07 12:05:00|236.34|233.94|236.27|233.87|236.73|234.33|235.44|233.04|0
1649333400000|2022-04-07 12:10:00|236.21|233.81|235|232.6|236.6|234.2|234.71|232.31|0
1649333700000|2022-04-07 12:15:00|234.61|232.21|235.64|233.24|235.64|233.24|233.72|231.32|0
1649334000000|2022-04-07 12:20:00|235.51|233.11|234.86|232.46|236.02|233.62|234.61|232.21|0
1649334300000|2022-04-07 12:25:00|234.74|232.34|234.81|232.41|235.07|232.67|233.24|230.84|0
1649334600000|2022-04-07 12:30:00|234.68|232.28|236.09|233.69|236.09|233.69|234.04|231.64|0
1649334900000|2022-04-07 12:35:00|236.15|233.75|235.83|233.43|236.35|233.95|235.19|232.79|0
1649335200000|2022-04-07 12:40:00|235.76|233.36|234.93|232.53|236.34|233.94|234.93|232.53|0
1649335500000|2022-04-07 12:45:00|234.8|232.4|234.8|232.4|235.83|233.43|234.42|232.02|0
1649335800000|2022-04-07 12:50:00|234.67|232.27|232.5|230.1|235.31|232.91|232.24|229.84|0
1649336100000|2022-04-07 12:55:00|232.63|230.23|232.5|230.1|233.07|230.67|231.73|229.33|0
1649336400000|2022-04-07 13:00:00|232.88|230.48|229.83|227.43|233.39|230.99|229.83|227.43|0
1649336700000|2022-04-07 13:05:00|229.95|227.55|229.95|227.55|230.33|227.93|229.45|227.05|0
1649337000000|2022-04-07 13:10:00|229.82|227.42|230.39|227.99|230.71|228.31|229.82|227.42|0
1649337300000|2022-04-07 13:15:00|230.33|227.93|232.16|229.76|232.23|229.83|229.69|227.29|0
1649337600000|2022-04-07 13:20:00|232.23|229.83|231.59|229.19|232.23|229.83|231.21|228.81|0
1649337900000|2022-04-07 13:25:00|231.46|229.06|230.7|228.3|231.59|229.19|230.07|227.67|0
1649338200000|2022-04-07 13:30:00|230.32|227.92|234.45|232.05|234.45|232.05|229.31|226.91|0
1649338500000|2022-04-07 13:35:00|234.52|232.12|238.12|235.72|238.51|236.11|233.11|230.71|0
1649338800000|2022-04-07 13:40:00|238.76|236.36|234.9|232.5|240.97|238.57|234.9|232.5|0
1649339100000|2022-04-07 13:45:00|235.28|232.88|232.09|229.69|236.76|234.36|231.58|229.18|0
1649339400000|2022-04-07 13:50:00|232.34|229.94|237.08|234.68|238.11|235.71|231.83|229.43|0
1649339700000|2022-04-07 13:55:00|237.21|234.81|237.4|235|237.85|235.45|236.05|233.65|0
1649340000000|2022-04-07 14:00:00|237.72|235.32|235.02|232.62|241.35|238.95|234.76|232.36|0
1649340300000|2022-04-07 14:05:00|235.15|232.75|233.56|231.16|235.92|233.52|232.29|229.89|0
1649340600000|2022-04-07 14:10:00|233.69|231.29|235.73|233.33|236.51|234.11|232.03|229.63|0
1649340900000|2022-04-07 14:15:00|235.22|232.82|233.81|231.41|235.61|233.21|232.92|230.52|0
1649341200000|2022-04-07 14:20:00|233.43|231.03|232.66|230.26|233.43|231.03|231.01|228.61|0
1649341500000|2022-04-07 14:25:00|232.79|230.39|231.32|228.92|234.19|231.79|231.01|228.61|0
1649341800000|2022-04-07 14:30:00|231.26|228.86|234.32|231.92|234.83|232.43|231.26|228.86|0
1649342100000|2022-04-07 14:35:00|234.83|232.43|231.26|228.86|236.37|233.97|231.26|228.86|0
1649342400000|2022-04-07 14:40:00|231.38|228.98|226.84|224.44|231.38|228.98|225.84|223.44|0
1649342700000|2022-04-07 14:45:00|227.09|224.69|225.76|223.36|227.72|225.32|222.17|219.77|0
1649343000000|2022-04-07 14:50:00|226.01|223.61|228.08|225.68|229.15|226.75|226.01|223.61|0
1649343300000|2022-04-07 14:55:00|228.4|226|228.77|226.37|229.91|227.51|227.77|225.37|0
1649343600000|2022-04-07 15:00:00|228.39|225.99|230.67|228.27|232.89|230.49|228.39|225.99|0
1649343900000|2022-04-07 15:05:00|230.29|227.89|228.28|225.88|231.23|228.83|228.15|225.75|0
1649344200000|2022-04-07 15:10:00|228.03|225.63|228.15|225.75|228.78|226.38|226.4|224|0
1649344500000|2022-04-07 15:15:00|227.9|225.5|227.4|225|227.9|225.5|226.14|223.74|0
1649344800000|2022-04-07 15:20:00|227.14|224.74|228.78|226.38|229.66|227.26|227.02|224.62|0
1649345100000|2022-04-07 15:25:00|229.03|226.63|225.51|223.11|230.16|227.76|224.26|221.86|0
1649345400000|2022-04-07 15:30:00|225.76|223.36|224.29|221.89|225.89|223.49|220.59|218.19|0
1649345700000|2022-04-07 15:35:00|224.54|222.14|226.59|224.19|228.99|226.59|224.54|222.14|0
1649346000000|2022-04-07 15:40:00|226.4|224|225.34|222.94|227.21|224.81|225.09|222.69|0
1649346300000|2022-04-07 15:45:00|225.21|222.81|225.33|222.93|228.09|225.69|225.08|222.68|0
1649346600000|2022-04-07 15:50:00|225.08|222.68|222.84|220.44|225.83|223.43|222.72|220.32|0
1649346900000|2022-04-07 15:55:00|223.09|220.69|225.2|222.8|225.58|223.18|222.84|220.44|0
1649347200000|2022-04-07 16:00:00|224.95|222.55|224.45|222.05|226.2|223.8|224.33|221.93|0
1649347500000|2022-04-07 16:05:00|224.58|222.18|226.7|224.3|227.2|224.8|224.58|222.18|0
1649347800000|2022-04-07 16:10:00|226.95|224.55|227.32|224.92|229.08|226.68|226.07|223.67|0
1649348100000|2022-04-07 16:15:00|227.45|225.05|225.82|223.42|227.57|225.17|225.32|222.92|0
1649348400000|2022-04-07 16:20:00|225.57|223.17|226.56|224.16|228.07|225.67|225.19|222.79|0
1649348700000|2022-04-07 16:25:00|226.44|224.04|224.94|222.54|227.19|224.79|224.07|221.67|0
1649349000000|2022-04-07 16:30:00|224.81|222.41|224.69|222.29|225.93|223.53|224.07|221.67|0
1649349300000|2022-04-07 16:35:00|224.56|222.16|224.31|221.91|226.06|223.66|224.06|221.66|0
1649349600000|2022-04-07 16:40:00|224.06|221.66|223.56|221.16|225.18|222.78|223.44|221.04|0
1649349900000|2022-04-07 16:45:00|223.68|221.28|221.33|218.93|224.8|222.4|221.33|218.93|0
1649350200000|2022-04-07 16:50:00|221.2|218.8|223.18|220.78|224.43|222.03|221.2|218.8|0
1649350500000|2022-04-07 16:55:00|223.31|220.91|224.55|222.15|224.92|222.52|222.93|220.53|0
1649350800000|2022-04-07 17:00:00|224.67|222.27|227.3|224.9|228.18|225.78|224.05|221.65|0
1649351100000|2022-04-07 17:05:00|227.42|225.02|228.8|226.4|228.8|226.4|226.54|224.14|0
1649351400000|2022-04-07 17:10:00|228.55|226.15|232.09|229.69|234|231.6|228.42|226.02|0
1649351700000|2022-04-07 17:15:00|231.96|229.56|233.71|231.31|236.35|233.95|231.2|228.8|0
1649352000000|2022-04-07 17:20:00|233.84|231.44|233.46|231.06|235.63|233.23|233.46|231.06|0
1649352300000|2022-04-07 17:25:00|233.58|231.18|236.01|233.61|237.04|234.64|233.52|231.12|0
1649352600000|2022-04-07 17:30:00|236.27|233.87|234.86|232.46|237.17|234.77|234.6|232.2|0
1649352900000|2022-04-07 17:35:00|234.98|232.58|233.7|231.3|236.27|233.87|233.7|231.3|0
1649353200000|2022-04-07 17:40:00|234.34|231.94|233.96|231.56|235.37|232.97|233.7|231.3|0
1649353500000|2022-04-07 17:45:00|233.83|231.43|233.32|230.92|235.88|233.48|233.06|230.66|0
1649353800000|2022-04-07 17:50:00|233.51|231.11|234.08|231.68|234.85|232.45|232.81|230.41|0
1649354100000|2022-04-07 17:55:00|233.7|231.3|241.16|238.76|241.68|239.28|233.7|231.3|0
1649354400000|2022-04-07 18:00:00|241.03|238.63|241.29|238.89|242.98|240.58|240.25|237.85|0
1649354700000|2022-04-07 18:05:00|241.03|238.63|241.94|239.54|242|239.6|238.83|236.43|0
1649355000000|2022-04-07 18:10:00|241.42|239.02|241.28|238.88|242.72|240.32|240.38|237.98|0
1649355300000|2022-04-07 18:15:00|241.22|238.82|238.17|235.77|241.67|239.27|237.92|235.52|0
1649355600000|2022-04-07 18:20:00|238.3|235.9|240.11|237.71|240.24|237.84|238.17|235.77|0
1649355900000|2022-04-07 18:25:00|240.24|237.84|239.72|237.32|244.67|242.27|239.33|236.93|0
1649356200000|2022-04-07 18:30:00|239.07|236.67|239.72|237.32|240.5|238.1|238.68|236.28|0
1649356500000|2022-04-07 18:35:00|239.98|237.58|240.88|238.48|241.14|238.74|238.29|235.89|0
1649356800000|2022-04-07 18:40:00|240.49|238.09|241.92|239.52|242.5|240.1|239.19|236.79|0
1649357100000|2022-04-07 18:45:00|242.05|239.65|244|241.6|245.18|242.78|240.62|238.22|0
1649357400000|2022-04-07 18:50:00|243.48|241.08|246.1|243.7|246.76|244.36|243.09|240.69|0
1649357700000|2022-04-07 18:55:00|246.36|243.96|250.59|248.19|250.99|248.59|246.36|243.96|0
1649358000000|2022-04-07 19:00:00|249.53|247.13|255.46|253.06|259.71|257.31|249.53|247.13|0
1649358300000|2022-04-07 19:05:00|255.32|252.92|256.93|254.53|257.33|254.93|254.39|251.99|0
1649358600000|2022-04-07 19:10:00|257.06|254.66|258.8|256.4|258.8|256.4|256.12|253.72|0
1649358900000|2022-04-07 19:15:00|258.53|256.13|256.38|253.98|259.74|257.34|255.98|253.58|0
1649359200000|2022-04-07 19:20:00|256.25|253.85|253.98|251.58|256.25|253.85|252.92|250.52|0
1649359500000|2022-04-07 19:25:00|254.11|251.71|253.18|250.78|255.45|253.05|252.52|250.12|0
1649359800000|2022-04-07 19:30:00|253.44|251.04|257.31|254.91|257.31|254.91|252.65|250.25|0
1649360100000|2022-04-07 19:35:00|257.18|254.78|257.71|255.31|257.71|255.31|255.97|253.57|0
1649360400000|2022-04-07 19:40:00|257.98|255.58|256.4|254|259.6|257.2|255.06|252.66|0
1649360700000|2022-04-07 19:45:00|256.13|253.73|254.05|251.65|258.01|255.61|252.91|250.51|0
1649361000000|2022-04-07 19:50:00|253.98|251.58|250.51|248.11|254.38|251.98|249.72|247.32|0
1649361300000|2022-04-07 19:55:00|249.98|247.58|247.73|245.33|249.98|247.58|246.68|244.28|0
1649361600000|2022-04-07 20:00:00|248|245.6|247.73|245.33|248.92|246.52|247.07|244.67|0
1649361900000|2022-04-07 20:05:00|247.99|245.59|248.12|245.72|248.52|246.12|247.47|245.07|0
1649362200000|2022-04-07 20:10:00|248.26|245.86|248.12|245.72|249.31|246.91|248.12|245.72|0
1649362500000|2022-04-07 20:15:00|248.72|245.92|247.79|244.99|249.11|246.31|247.59|244.79|0
1649362800000|2022-04-07 20:20:00|247.66|244.86|246.21|243.41|247.66|244.86|246.08|243.28|0
1649363100000|2022-04-07 20:25:00|246.34|243.54|246.08|243.28|246.47|243.67|245.42|242.62|0
1649363400000|2022-04-07 20:30:00|245.94|243.14|246.53|243.73|246.6|243.8|245.68|242.88|0
1649363700000|2022-04-07 20:35:00|246.47|243.67|247.12|244.32|247.12|244.32|246.33|243.53|0
1649364000000|2022-04-07 20:40:00|247.19|244.39|246.72|243.92|247.25|244.45|246.59|243.79|0
1649364300000|2022-04-07 20:45:00|246.99|244.19|247.25|244.45|247.25|244.45|246.52|243.72|0
1649364600000|2022-04-07 20:50:00|247.38|244.58|248.17|245.37|248.3|245.5|247.38|244.58|0
1649364900000|2022-04-07 20:55:00|248.04|245.24|247.17|244.37|248.17|245.37|247.04|244.24|0
1649365200000|2022-04-07 21:00:00|247.45|244.65|247.42|244.62|247.58|244.78|247.24|244.44|0
1649365500000|2022-04-07 21:05:00|247.41|244.61|247.21|244.41|247.58|244.78|247.21|244.41|0
1649365800000|2022-04-07 21:10:00|247.2|244.4|247.1|244.3|247.2|244.4|246.91|244.11|0
1649366100000|2022-04-07 21:15:00|247.08|244.28|246.75|243.95|247.08|244.28|246.7|243.9|0
1649366400000|2022-04-07 21:20:00|246.81|244.01|246.81|244.01|247.02|244.22|246.75|243.95|0
1649366700000|2022-04-07 21:25:00|246.75|243.95|246.97|244.17|247.38|244.58|246.75|243.95|0
1649367000000|2022-04-07 21:30:00|247.15|244.35|247.18|244.38|247.18|244.38|247.15|244.35|0
1649367300000|2022-04-07 21:35:00|247.28|244.48|247.22|244.42|247.37|244.57|247.11|244.31|0
1649367600000|2022-04-07 21:40:00|247.24|244.44|247.37|244.57|247.37|244.57|247.14|244.34|0
1649367900000|2022-04-07 21:45:00|247.29|244.49|247.41|244.61|247.51|244.71|247.29|244.49|0
1649368200000|2022-04-07 21:50:00|247.35|244.55|247.35|244.55|247.37|244.57|247.31|244.51|0
1649368500000|2022-04-07 21:55:00|247.33|244.53|247.1|244.3|247.52|244.72|247.1|244.3|0
1649368800000|2022-04-07 22:00:00|247.27|244.47|248.26|245.46|248.26|245.46|247.01|244.21|0
1649369100000|2022-04-07 22:05:00|248.13|245.33|248|245.2|248.19|245.39|247.6|244.8|0
1649369400000|2022-04-07 22:10:00|248.13|245.33|248.65|245.85|248.92|246.12|247.86|245.06|0
1649369700000|2022-04-07 22:15:00|248.72|245.92|248.26|245.46|248.79|245.99|248.26|245.46|0
1649370000000|2022-04-07 22:20:00|248.39|245.59|248.38|245.58|248.65|245.85|248.25|245.45|0
1649370300000|2022-04-07 22:25:00|248.25|245.45|247.85|245.05|248.25|245.45|247.85|245.05|0
1649370600000|2022-04-07 22:30:00|247.99|245.19|247.72|244.92|248.12|245.32|247.72|244.92|0
1649370900000|2022-04-07 22:35:00|247.85|245.05|247.85|245.05|247.98|245.18|247.72|244.92|0
1649371200000|2022-04-07 22:40:00|248.11|245.31|248.11|245.31|248.11|245.31|247.98|245.18|0
1649371500000|2022-04-07 22:45:00|247.85|245.05|247.84|245.04|248.11|245.31|247.71|244.91|0
1649371800000|2022-04-07 22:50:00|247.71|244.91|247.45|244.65|247.71|244.91|247.31|244.51|0
1649372100000|2022-04-07 22:55:00|247.38|244.58|247.97|245.17|247.97|245.17|247.38|244.58|0
1649372400000|2022-04-07 23:00:00|247.71|244.91|247.44|244.64|248.1|245.3|247.31|244.51|0
1649372700000|2022-04-07 23:05:00|247.5|244.7|247.7|244.9|247.84|245.04|247.5|244.7|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|249.15|246.35|249.15|246.35|247.57|244.77|0
1649373300000|2022-04-07 23:15:00|249.08|246.28|248.49|245.69|249.15|246.35|248.42|245.62|0
1649373600000|2022-04-07 23:20:00|248.55|245.75|248.88|246.08|249.02|246.22|248.49|245.69|0
1649373900000|2022-04-07 23:25:00|249.01|246.21|249.41|246.61|249.81|247.01|248.88|246.08|0
1649374200000|2022-04-07 23:30:00|249.54|246.74|249.14|246.34|249.54|246.74|248.94|246.14|0
1649374500000|2022-04-07 23:35:00|249.27|246.47|249.54|246.74|249.54|246.74|249.01|246.21|0
1649374800000|2022-04-07 23:40:00|249.53|246.73|249.8|247|250.2|247.4|249.47|246.67|0
1649375100000|2022-04-07 23:45:00|249.73|246.93|250.32|247.52|250.33|247.53|249.4|246.6|0
1649375400000|2022-04-07 23:50:00|250.19|247.39|250.85|248.05|251.12|248.32|250.19|247.39|0
1649375700000|2022-04-07 23:55:00|250.99|248.19|250.58|247.78|251.38|248.58|250.58|247.78|0
1649376000000|2022-04-08 00:00:00|250.45|247.65|250.85|248.05|250.98|248.18|249.39|246.59|0
1649376300000|2022-04-08 00:05:00|250.71|247.91|250.58|247.78|251.11|248.31|250.31|247.51|0
1649376600000|2022-04-08 00:10:00|250.45|247.65|250.05|247.25|250.71|247.91|249.91|247.11|0
1649376900000|2022-04-08 00:15:00|249.91|247.11|248.19|245.39|249.91|247.11|248.06|245.26|0
1649377200000|2022-04-08 00:20:00|247.93|245.13|247.79|244.99|248.98|246.18|247.4|244.6|0
1649377500000|2022-04-08 00:25:00|247.66|244.86|245.56|242.76|248.19|245.39|245.29|242.49|0
1649377800000|2022-04-08 00:30:00|245.29|242.49|245.29|242.49|246.08|243.28|245.29|242.49|0
1649378100000|2022-04-08 00:35:00|245.42|242.62|246.07|243.27|246.21|243.41|245.29|242.49|0
1649378400000|2022-04-08 00:40:00|245.94|243.14|245.94|243.14|246.21|243.41|245.81|243.01|0
1649378700000|2022-04-08 00:45:00|246.07|243.27|245.94|243.14|246.47|243.67|245.55|242.75|0
1649379000000|2022-04-08 00:50:00|246.07|243.27|246.26|243.46|246.46|243.66|245.94|243.14|0
1649379300000|2022-04-08 00:55:00|246.33|243.53|246.98|244.18|246.98|244.18|245.8|243|0
1649379600000|2022-04-08 01:00:00|247.12|244.32|247.11|244.31|247.38|244.58|246.72|243.92|0
1649379900000|2022-04-08 01:05:00|247.25|244.45|246.72|243.92|247.51|244.71|246.72|243.92|0
1649380200000|2022-04-08 01:10:00|246.85|244.05|246.19|243.39|246.85|244.05|246.06|243.26|0
1649380500000|2022-04-08 01:15:00|246.12|243.32|245.79|242.99|246.58|243.78|245.4|242.6|0
1649380800000|2022-04-08 01:20:00|245.85|243.05|245.26|242.46|246.32|243.52|245.26|242.46|0
1649381100000|2022-04-08 01:25:00|245.53|242.73|245.52|242.72|245.79|242.99|245.26|242.46|0
1649381400000|2022-04-08 01:30:00|245.65|242.85|245.52|242.72|245.78|242.98|245.39|242.59|0
1649381700000|2022-04-08 01:35:00|245.65|242.85|245.65|242.85|245.78|242.98|245.26|242.46|0
1649382000000|2022-04-08 01:40:00|245.78|242.98|246.7|243.9|246.83|244.03|245.65|242.85|0
1649382300000|2022-04-08 01:45:00|246.83|244.03|246.56|243.76|246.83|244.03|246.56|243.76|0
1649382600000|2022-04-08 01:50:00|246.7|243.9|245.25|242.45|246.7|243.9|245.25|242.45|0
1649382900000|2022-04-08 01:55:00|245.38|242.58|245.38|242.58|245.64|242.84|245.25|242.45|0
1649383200000|2022-04-08 02:00:00|245.31|242.51|246.03|243.23|246.16|243.36|245.24|242.44|0
1649383500000|2022-04-08 02:05:00|245.96|243.16|245.76|242.96|246.29|243.49|245.63|242.83|0
1649383800000|2022-04-08 02:10:00|245.7|242.9|245.89|243.09|246.02|243.22|245.5|242.7|0
1649384100000|2022-04-08 02:15:00|245.96|243.16|245.76|242.96|246.42|243.62|245.24|242.44|0
1649384400000|2022-04-08 02:20:00|245.89|243.09|246.02|243.22|246.28|243.48|245.76|242.96|0
1649384700000|2022-04-08 02:25:00|245.89|243.09|246.54|243.74|246.54|243.74|245.89|243.09|0
1649385000000|2022-04-08 02:30:00|246.61|243.81|247.2|244.4|247.33|244.53|246.41|243.61|0
1649385300000|2022-04-08 02:35:00|247.07|244.27|247.06|244.26|247.2|244.4|246.86|244.06|0
1649385600000|2022-04-08 02:40:00|247.13|244.33|248.12|245.32|248.12|245.32|246.93|244.13|0
1649385900000|2022-04-08 02:45:00|248.38|245.58|248.64|245.84|249.17|246.37|248.12|245.32|0
1649386200000|2022-04-08 02:50:00|248.77|245.97|248.64|245.84|248.9|246.1|248.51|245.71|0
1649386500000|2022-04-08 02:55:00|248.51|245.71|248.9|246.1|249.03|246.23|248.51|245.71|0
1649386800000|2022-04-08 03:00:00|249.03|246.23|247.97|245.17|249.3|246.5|247.84|245.04|0
1649387100000|2022-04-08 03:05:00|247.84|245.04|248.37|245.57|248.37|245.57|247.71|244.91|0
1649387400000|2022-04-08 03:10:00|248.23|245.43|248.76|245.96|249.16|246.36|248.17|245.37|0
1649387700000|2022-04-08 03:15:00|248.63|245.83|248.63|245.83|249.02|246.22|248.49|245.69|0
1649388000000|2022-04-08 03:20:00|248.49|245.69|248.89|246.09|249.28|246.48|248.49|245.69|0
1649388300000|2022-04-08 03:25:00|248.75|245.95|248.22|245.42|248.75|245.95|248.16|245.36|0
1649388600000|2022-04-08 03:30:00|248.29|245.49|247.56|244.76|248.49|245.69|246.77|243.97|0
1649388900000|2022-04-08 03:35:00|247.43|244.63|247.69|244.89|247.82|245.02|247.43|244.63|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|248.08|245.28|248.15|245.35|247.56|244.76|0
1649389500000|2022-04-08 03:45:00|247.95|245.15|247.55|244.75|248.21|245.41|247.55|244.75|0
1649389800000|2022-04-08 03:50:00|247.69|244.89|246.76|243.96|247.69|244.89|246.63|243.83|0
1649390100000|2022-04-08 03:55:00|246.89|244.09|247.28|244.48|247.28|244.48|246.5|243.7|0
1649390400000|2022-04-08 04:00:00|247.42|244.62|246.49|243.69|247.55|244.75|246.49|243.69|0
1649390700000|2022-04-08 04:05:00|246.62|243.82|246.49|243.69|246.89|244.09|246.49|243.69|0
1649391000000|2022-04-08 04:10:00|246.55|243.75|246.62|243.82|247.02|244.22|246.55|243.75|0
1649391300000|2022-04-08 04:15:00|246.75|243.95|246.09|243.29|246.75|243.95|246.09|243.29|0
1649391600000|2022-04-08 04:20:00|246.22|243.42|246.22|243.42|246.22|243.42|245.83|243.03|0
1649391900000|2022-04-08 04:25:00|246.09|243.29|246.61|243.81|246.74|243.94|246.09|243.29|0
1649392200000|2022-04-08 04:30:00|246.74|243.94|246.48|243.68|246.74|243.94|246.35|243.55|0
1649392500000|2022-04-08 04:35:00|246.61|243.81|246.87|244.07|247.13|244.33|246.61|243.81|0
1649392800000|2022-04-08 04:40:00|247|244.2|246.4|243.6|247.26|244.46|246.34|243.54|0
1649393100000|2022-04-08 04:45:00|246.34|243.54|245.81|243.01|246.34|243.54|245.81|243.01|0
1649393400000|2022-04-08 04:50:00|245.94|243.14|245.28|242.48|245.94|243.14|245.28|242.48|0
1649393700000|2022-04-08 04:55:00|245.42|242.62|246.07|243.27|246.07|243.27|245.28|242.48|0
1649394000000|2022-04-08 05:00:00|245.94|243.14|245.93|243.13|246.59|243.79|245.8|243|0
1649394300000|2022-04-08 05:05:00|245.8|243|246.06|243.26|246.06|243.26|245.28|242.48|0
1649394600000|2022-04-08 05:10:00|245.93|243.13|247.38|244.58|247.38|244.58|245.67|242.87|0
1649394900000|2022-04-08 05:15:00|247.51|244.71|248.56|245.76|248.63|245.83|247.24|244.44|0
1649395200000|2022-04-08 05:20:00|248.69|245.89|248.56|245.76|249.09|246.29|248.16|245.36|0
1649395500000|2022-04-08 05:25:00|248.43|245.63|248.29|245.49|248.69|245.89|247.9|245.1|0
1649395800000|2022-04-08 05:30:00|248.16|245.36|248.29|245.49|248.42|245.62|247.89|245.09|0
1649396100000|2022-04-08 05:35:00|248.22|245.42|248.02|245.22|248.29|245.49|247.76|244.96|0
1649396400000|2022-04-08 05:40:00|247.89|245.09|248.15|245.35|248.15|245.35|247.63|244.83|0
1649396700000|2022-04-08 05:45:00|248.28|245.48|248.74|245.94|248.81|246.01|248.15|245.35|0
1649397000000|2022-04-08 05:50:00|248.68|245.88|249.47|246.67|249.87|247.07|248.48|245.68|0
1649397300000|2022-04-08 05:55:00|249.4|246.6|249.86|247.06|250.4|247.6|249.34|246.54|0
1649397600000|2022-04-08 06:00:00|250|247.2|249.33|246.53|250.79|247.99|249.07|246.27|0
1649397900000|2022-04-08 06:05:00|249.39|246.59|251.59|248.79|251.59|248.79|249.33|246.53|0
1649398200000|2022-04-08 06:10:00|251.58|248.78|250.39|247.59|251.58|248.78|249.86|247.06|0
1649398500000|2022-04-08 06:15:00|250.25|247.45|250.78|247.98|251.58|248.78|250.12|247.32|0
1649398800000|2022-04-08 06:20:00|250.65|247.85|252.13|249.33|252.13|249.33|249.67|246.87|0
1649399100000|2022-04-08 06:25:00|251.99|249.19|251.36|248.56|253.29|250.49|251.36|248.56|0
1649399400000|2022-04-08 06:30:00|251.49|248.69|252.29|249.49|252.56|249.76|251.49|248.69|0
1649399700000|2022-04-08 06:35:00|252.16|249.36|251.75|248.95|253.09|250.29|251.49|248.69|0
1649400000000|2022-04-08 06:40:00|251.62|248.82|251.75|248.95|251.81|249.01|250.48|247.68|0
1649400300000|2022-04-08 06:45:00|251.62|248.82|252.15|249.35|252.42|249.62|251.22|248.42|0
1649400600000|2022-04-08 06:50:00|252.28|249.48|253.21|250.41|253.62|250.82|252.01|249.21|0
1649400900000|2022-04-08 06:55:00|253.35|250.55|253.68|250.88|254.28|251.48|253.21|250.41|0
1649401200000|2022-04-08 07:00:00|253.75|250.95|251.34|248.54|254.01|251.21|251.34|248.54|0
1649401500000|2022-04-08 07:05:00|251.2|248.8|251.27|248.87|251.94|249.54|249.81|247.41|0
1649401800000|2022-04-08 07:10:00|251.4|249|252.87|250.47|253.34|250.94|251|248.6|0
1649402100000|2022-04-08 07:15:00|252.93|250.53|252.2|249.8|253|250.6|250.87|248.47|0
1649402400000|2022-04-08 07:20:00|252.26|249.86|252.53|250.13|254|251.6|251.86|249.46|0
1649402700000|2022-04-08 07:25:00|252.46|250.06|252.46|250.06|253|250.6|251.66|249.26|0
1649403000000|2022-04-08 07:30:00|252.39|249.99|252.46|250.06|252.73|250.33|251.06|248.66|0
1649403300000|2022-04-08 07:35:00|252.59|250.19|255.17|252.77|255.77|253.37|252.59|250.19|0
1649403600000|2022-04-08 07:40:00|255.3|252.9|255.5|253.1|255.84|253.44|254.36|251.96|0
1649403900000|2022-04-08 07:45:00|255.43|253.03|254.56|252.16|255.43|253.03|253.75|251.35|0
1649404200000|2022-04-08 07:50:00|254.63|252.23|255.3|252.9|256.51|254.11|254.63|252.23|0
1649404500000|2022-04-08 07:55:00|255.43|253.03|256.5|254.1|256.7|254.3|255.16|252.76|0
1649404800000|2022-04-08 08:00:00|256.37|253.97|257.99|255.59|257.99|255.59|256.23|253.83|0
1649405100000|2022-04-08 08:05:00|258.12|255.72|257.55|255.15|259.42|257.02|257.17|254.77|0
1649405400000|2022-04-08 08:10:00|257.69|255.29|257.21|254.81|257.89|255.49|257.15|254.75|0
1649405700000|2022-04-08 08:15:00|257.15|254.75|256.74|254.34|257.28|254.88|256.06|253.66|0
1649406000000|2022-04-08 08:20:00|256.67|254.27|257.28|254.88|257.41|255.01|256.67|254.27|0
1649406300000|2022-04-08 08:25:00|257.21|254.81|257.95|255.55|258.63|256.23|257.01|254.61|0
1649406600000|2022-04-08 08:30:00|258.08|255.68|257.41|255.01|258.63|256.23|257.27|254.87|0
1649406900000|2022-04-08 08:35:00|257.27|254.87|256.73|254.33|257.27|254.87|256.46|254.06|0
1649407200000|2022-04-08 08:40:00|256.59|254.19|255.65|253.25|256.73|254.33|255.65|253.25|0
1649407500000|2022-04-08 08:45:00|255.51|253.11|254.84|252.44|255.92|253.52|254.7|252.3|0
1649407800000|2022-04-08 08:50:00|254.97|252.57|253.63|251.23|254.97|252.57|253.63|251.23|0
1649408100000|2022-04-08 08:55:00|253.22|250.82|252.95|250.55|253.22|250.82|252.29|249.89|0
1649408400000|2022-04-08 09:00:00|252.55|250.15|251.35|248.95|252.62|250.22|250.55|248.15|0
1649408700000|2022-04-08 09:05:00|251.48|249.08|249.95|247.55|251.75|249.35|248.89|246.49|0
1649409000000|2022-04-08 09:10:00|249.81|247.41|250.74|248.34|251.28|248.88|249.81|247.41|0
1649409300000|2022-04-08 09:15:00|250.81|248.41|251.07|248.67|251.07|248.67|250.48|248.08|0
1649409600000|2022-04-08 09:20:00|251.01|248.61|251.14|248.74|251.14|248.74|250.87|248.47|0
1649409900000|2022-04-08 09:25:00|251.07|248.67|250.87|248.47|251.27|248.87|250.73|248.33|0
1649410200000|2022-04-08 09:30:00|251|248.6|250.73|248.33|251|248.6|250.4|248|0
1649410500000|2022-04-08 09:35:00|250.6|248.2|251|248.6|251|248.6|249.53|247.13|0
1649410800000|2022-04-08 09:40:00|250.93|248.53|249.73|247.33|251|248.6|249.73|247.33|0
1649411100000|2022-04-08 09:45:00|249.66|247.26|251.66|249.26|251.66|249.26|249.66|247.26|0
1649411400000|2022-04-08 09:50:00|251.52|249.12|251.39|248.99|251.79|249.39|251.12|248.72|0
1649411700000|2022-04-08 09:55:00|251.32|248.92|251.52|249.12|251.79|249.39|251.12|248.72|0
1649412000000|2022-04-08 10:00:00|251.39|248.99|251.52|249.12|252.19|249.79|250.45|248.05|0
1649412300000|2022-04-08 10:05:00|251.38|248.98|251.25|248.85|251.58|249.18|250.85|248.45|0
1649412600000|2022-04-08 10:10:00|251.31|248.91|249.18|246.78|251.65|249.25|249.18|246.78|0
1649412900000|2022-04-08 10:15:00|249.38|246.98|248.78|246.38|250.84|248.44|248.71|246.31|0
1649413200000|2022-04-08 10:20:00|248.85|246.45|248.71|246.31|249.24|246.84|248.18|245.78|0
1649413500000|2022-04-08 10:25:00|248.58|246.18|248.84|246.44|249.11|246.71|248.11|245.71|0
1649413800000|2022-04-08 10:30:00|248.71|246.31|248.44|246.04|248.97|246.57|248.18|245.78|0
1649414100000|2022-04-08 10:35:00|248.5|246.1|249.37|246.97|249.5|247.1|248.04|245.64|0
1649414400000|2022-04-08 10:40:00|249.63|247.23|250.43|248.03|250.7|248.3|249.37|246.97|0
1649414700000|2022-04-08 10:45:00|250.56|248.16|250.83|248.43|251.09|248.69|250.03|247.63|0
1649415000000|2022-04-08 10:50:00|250.96|248.56|252.36|249.96|252.36|249.96|250.96|248.56|0
1649415300000|2022-04-08 10:55:00|252.29|249.89|253.09|250.69|253.36|250.96|252.09|249.69|0
1649415600000|2022-04-08 11:00:00|253.23|250.83|252.42|250.02|253.36|250.96|252.15|249.75|0
1649415900000|2022-04-08 11:05:00|252.55|250.15|254.65|252.25|254.65|252.25|252.55|250.15|0
1649416200000|2022-04-08 11:10:00|253.33|250.93|254.38|251.98|254.92|252.52|253.33|250.93|0
1649416500000|2022-04-08 11:15:00|254.25|251.85|253.91|251.51|254.65|252.25|253.71|251.31|0
1649416800000|2022-04-08 11:20:00|253.98|251.58|253.98|251.58|255.05|252.65|253.71|251.31|0
1649417100000|2022-04-08 11:25:00|254.11|251.71|254.64|252.24|254.64|252.24|254.11|251.71|0
1649417400000|2022-04-08 11:30:00|254.71|252.31|254.37|251.97|254.71|252.31|253.44|251.04|0
1649417700000|2022-04-08 11:35:00|254.24|251.84|255.71|253.31|255.71|253.31|254.17|251.77|0
1649418000000|2022-04-08 11:40:00|255.85|253.45|255.64|253.24|256.39|253.99|255.44|253.04|0
1649418300000|2022-04-08 11:45:00|255.71|253.31|255.31|252.91|255.84|253.44|255.31|252.91|0
1649418600000|2022-04-08 11:50:00|255.17|252.77|255.03|252.63|255.44|253.04|254.5|252.1|0
1649418900000|2022-04-08 11:55:00|255.17|252.77|254.36|251.96|255.17|252.77|253.69|251.29|0
1649419200000|2022-04-08 12:00:00|254.49|252.09|252.88|250.48|254.9|252.5|252.62|250.22|0
1649419500000|2022-04-08 12:05:00|252.81|250.41|252.88|250.48|253.28|250.88|252.48|250.08|0
1649419800000|2022-04-08 12:10:00|252.75|250.35|252.34|249.94|252.75|250.35|252.08|249.68|0
1649420100000|2022-04-08 12:15:00|252.41|250.01|251.94|249.54|252.88|250.48|251.67|249.27|0
1649420400000|2022-04-08 12:20:00|252|249.6|252.87|250.47|253.01|250.61|251.94|249.54|0
1649420700000|2022-04-08 12:25:00|252.74|250.34|252.6|250.2|253.34|250.94|252.34|249.94|0
1649421000000|2022-04-08 12:30:00|252.74|250.34|251.13|248.73|253|250.6|250.87|248.47|0
1649421300000|2022-04-08 12:35:00|251|248.6|250.46|248.06|251.67|249.27|250.46|248.06|0
1649421600000|2022-04-08 12:40:00|250.2|247.8|249|246.6|250.2|247.8|248.34|245.94|0
1649421900000|2022-04-08 12:45:00|248.87|246.47|247.81|245.41|249.13|246.73|246.88|244.48|0
1649422200000|2022-04-08 12:50:00|247.28|244.88|247.01|244.61|247.81|245.41|246.49|244.09|0
1649422500000|2022-04-08 12:55:00|247.28|244.88|247.41|245.01|247.8|245.4|247.01|244.61|0
1649422800000|2022-04-08 13:00:00|247.14|244.74|243.89|241.49|247.14|244.74|241.64|239.24|0
1649423100000|2022-04-08 13:05:00|244.02|241.62|243.89|241.49|244.28|241.88|243.36|240.96|0
1649423400000|2022-04-08 13:10:00|243.76|241.36|243.04|240.64|243.96|241.56|242.38|239.98|0
1649423700000|2022-04-08 13:15:00|242.91|240.51|244.08|241.68|244.34|241.94|242.78|240.38|0
1649424000000|2022-04-08 13:20:00|243.95|241.55|243.69|241.29|244.34|241.94|243.29|240.89|0
1649424300000|2022-04-08 13:25:00|243.75|241.35|242.64|240.24|243.82|241.42|242.12|239.72|0
1649424600000|2022-04-08 13:30:00|243.16|240.76|240.16|237.76|243.81|241.41|238.09|235.69|0
1649424900000|2022-04-08 13:35:00|239.38|236.98|238.73|236.33|239.64|237.24|237.95|235.55|0
1649425200000|2022-04-08 13:40:00|238.21|235.81|235.05|232.65|238.73|236.33|234.26|231.86|0
1649425500000|2022-04-08 13:45:00|234.79|232.39|236.39|233.99|237.36|234.96|233.89|231.49|0
1649425800000|2022-04-08 13:50:00|236.07|233.67|233.38|230.98|236.71|234.31|233|230.6|0
1649426100000|2022-04-08 13:55:00|233.12|230.72|233.89|231.49|235.17|232.77|232.74|230.34|0
1649426400000|2022-04-08 14:00:00|232.74|230.34|237.35|234.95|237.61|235.21|232.74|230.34|0
1649426700000|2022-04-08 14:05:00|237.22|234.82|239.67|237.27|240.45|238.05|236.19|233.79|0
1649427000000|2022-04-08 14:10:00|239.41|237.01|233.81|231.41|239.54|237.14|232.27|229.87|0
1649427300000|2022-04-08 14:15:00|234.07|231.67|233.68|231.28|234.45|232.05|231|228.6|0
1649427600000|2022-04-08 14:20:00|233.81|231.41|235.87|233.47|236.64|234.24|233.55|231.15|0
1649427900000|2022-04-08 14:25:00|235.93|233.53|237.55|235.15|237.94|235.54|234.71|232.31|0
1649428200000|2022-04-08 14:30:00|237.42|235.02|239.1|236.7|240.54|238.14|237.29|234.89|0
1649428500000|2022-04-08 14:35:00|239.23|236.83|239.29|236.89|240.4|238|237.8|235.4|0
1649428800000|2022-04-08 14:40:00|239.49|237.09|238.06|235.66|240.27|237.87|237.8|235.4|0
1649429100000|2022-04-08 14:45:00|237.8|235.4|236.76|234.36|240.01|237.61|236.5|234.1|0
1649429400000|2022-04-08 14:50:00|237.02|234.62|245.65|243.25|245.91|243.51|237.02|234.62|0
1649429700000|2022-04-08 14:55:00|245.38|242.98|249.89|247.49|249.89|247.49|244.99|242.59|0
1649430000000|2022-04-08 15:00:00|249.49|247.09|251.33|248.93|257.83|255.43|248.56|246.16|0
1649430300000|2022-04-08 15:05:00|251.73|249.33|250.39|247.99|252.27|249.87|249.59|247.19|0
1649430600000|2022-04-08 15:10:00|249.99|247.59|251.46|249.06|252.4|250|249.59|247.19|0
1649430900000|2022-04-08 15:15:00|251.59|249.19|249.06|246.66|251.59|249.19|248.79|246.39|0
1649431200000|2022-04-08 15:20:00|249.19|246.79|247.2|244.8|249.19|246.79|246.8|244.4|0
1649431500000|2022-04-08 15:25:00|246.8|244.4|248.32|245.92|248.52|246.12|245.8|243.4|0
1649431800000|2022-04-08 15:30:00|248.45|246.05|249.78|247.38|251.12|248.72|248.32|245.92|0
1649432100000|2022-04-08 15:35:00|249.71|247.31|248.45|246.05|249.71|247.31|245.8|243.4|0
1649432400000|2022-04-08 15:40:00|247.92|245.52|247.78|245.38|248.98|246.58|246.85|244.45|0
1649432700000|2022-04-08 15:45:00|247.52|245.12|248.18|245.78|250.71|248.31|246.59|244.19|0
1649433000000|2022-04-08 15:50:00|248.31|245.91|248.57|246.17|250.57|248.17|247.78|245.38|0
1649433300000|2022-04-08 15:55:00|248.31|245.91|249.63|247.23|250.7|248.3|247.78|245.38|0
1649433600000|2022-04-08 16:00:00|249.5|247.1|250.23|247.83|251.1|248.7|249.37|246.97|0
1649433900000|2022-04-08 16:05:00|250.16|247.76|249.63|247.23|251.03|248.63|248.57|246.17|0
1649434200000|2022-04-08 16:10:00|249.36|246.96|248.83|246.43|251.36|248.96|246.97|244.57|0
1649434500000|2022-04-08 16:15:00|249.09|246.69|250.96|248.56|251.56|249.16|247.37|244.97|0
1649434800000|2022-04-08 16:20:00|251.09|248.69|252.96|250.56|253.23|250.83|250.82|248.42|0
1649435100000|2022-04-08 16:25:00|252.83|250.43|252.91|250.51|254.17|251.77|252.58|250.18|0
1649435400000|2022-04-08 16:30:00|252.85|250.45|249.63|247.23|253.04|250.64|249.29|246.89|0
1649435700000|2022-04-08 16:35:00|250.16|247.76|250.96|248.56|250.96|248.56|249.49|247.09|0
1649436000000|2022-04-08 16:40:00|251.09|248.69|250.16|247.76|252.03|249.63|249.75|247.35|0
1649436300000|2022-04-08 16:45:00|250.02|247.62|248.55|246.15|250.96|248.56|248.28|245.88|0
1649436600000|2022-04-08 16:50:00|248.42|246.02|250.55|248.15|251.09|248.69|247.88|245.48|0
1649436900000|2022-04-08 16:55:00|250.35|247.95|251.62|249.22|252.02|249.62|250.28|247.88|0
1649437200000|2022-04-08 17:00:00|251.49|249.09|250.68|248.28|251.75|249.35|248.94|246.54|0
1649437500000|2022-04-08 17:05:00|250.41|248.01|250.28|247.88|250.55|248.15|248.68|246.28|0
1649437800000|2022-04-08 17:10:00|250.54|248.14|247.61|245.21|250.54|248.14|247.61|245.21|0
1649438100000|2022-04-08 17:15:00|247.74|245.34|246.81|244.41|248|245.6|246.54|244.14|0
1649438400000|2022-04-08 17:20:00|246.67|244.27|247.87|245.47|248.53|246.13|246.67|244.27|0
1649438700000|2022-04-08 17:25:00|247.6|245.2|246.4|244|247.6|245.2|246.27|243.87|0
1649439000000|2022-04-08 17:30:00|246.54|244.14|244.94|242.54|246.67|244.27|244.94|242.54|0
1649439300000|2022-04-08 17:35:00|244.81|242.41|245.34|242.94|246.4|244|244.81|242.41|0
1649439600000|2022-04-08 17:40:00|245.21|242.81|245.47|243.07|245.87|243.47|244.15|241.75|0
1649439900000|2022-04-08 17:45:00|245.34|242.94|243.62|241.22|245.34|242.94|243.36|240.96|0
1649440200000|2022-04-08 17:50:00|243.49|241.09|244.41|242.01|245.2|242.8|243.22|240.82|0
1649440500000|2022-04-08 17:55:00|244.27|241.87|244.8|242.4|244.93|242.53|243.88|241.48|0
1649440800000|2022-04-08 18:00:00|244.54|242.14|243.35|240.95|245.72|243.32|242.95|240.55|0
1649441100000|2022-04-08 18:05:00|243.48|241.08|245.06|242.66|245.19|242.79|242.95|240.55|0
1649441400000|2022-04-08 18:10:00|245.19|242.79|246.25|243.85|246.38|243.98|245.06|242.66|0
1649441700000|2022-04-08 18:15:00|246.38|243.98|244.92|242.52|246.38|243.98|244.39|241.99|0
1649442000000|2022-04-08 18:20:00|244.79|242.39|243.07|240.67|247.04|244.64|242.94|240.54|0
1649442300000|2022-04-08 18:25:00|242.94|240.54|240.19|237.79|242.94|240.54|238.88|236.48|0
1649442600000|2022-04-08 18:30:00|240.06|237.66|239.01|236.61|240.25|237.85|238.62|236.22|0
1649442900000|2022-04-08 18:35:00|238.88|236.48|240.57|238.17|241.36|238.96|238.23|235.83|0
1649443200000|2022-04-08 18:40:00|240.18|237.78|239.79|237.39|241.62|239.22|239.27|236.87|0
1649443500000|2022-04-08 18:45:00|240.05|237.65|242.14|239.74|242.27|239.87|239.53|237.13|0
1649443800000|2022-04-08 18:50:00|242.2|239.8|245.17|242.77|245.96|243.56|241.88|239.48|0
1649444100000|2022-04-08 18:55:00|245.04|242.64|243.32|240.92|245.43|243.03|242.79|240.39|0
1649444400000|2022-04-08 19:00:00|242.92|240.52|242.79|240.39|243.98|241.58|242.27|239.87|0
1649444700000|2022-04-08 19:05:00|242.92|240.52|241.74|239.34|243.97|241.57|241.21|238.81|0
1649445000000|2022-04-08 19:10:00|241.6|239.2|244.03|241.63|246.35|243.95|240.95|238.55|0
1649445300000|2022-04-08 19:15:00|243.71|241.31|243.7|241.3|247.28|244.88|243.18|240.78|0
1649445600000|2022-04-08 19:20:00|243.57|241.17|243.83|241.43|244.69|242.29|242.25|239.85|0
1649445900000|2022-04-08 19:25:00|243.7|241.3|244.88|242.48|245.02|242.62|243.7|241.3|0
1649446200000|2022-04-08 19:30:00|245.28|242.88|242.12|239.72|246.08|243.68|242.12|239.72|0
1649446500000|2022-04-08 19:35:00|241.46|239.06|240.41|238.01|241.72|239.32|240.28|237.88|0
1649446800000|2022-04-08 19:40:00|240.67|238.27|243.56|241.16|243.69|241.29|239.89|237.49|0
1649447100000|2022-04-08 19:45:00|243.29|240.89|239.23|236.83|244.35|241.95|239.23|236.83|0
1649447400000|2022-04-08 19:50:00|238.84|236.44|236.32|233.92|239.23|236.83|232.44|230.04|0
1649447700000|2022-04-08 19:55:00|236.64|234.24|238.2|235.8|238.2|235.8|234.06|231.66|0
1649448000000|2022-04-08 20:00:00|238.59|236.19|238.98|236.58|240.67|238.27|238.59|236.19|0
1649448300000|2022-04-08 20:05:00|239.11|236.71|238.97|236.57|239.24|236.84|238.19|235.79|0
1649448600000|2022-04-08 20:10:00|239.1|236.7|237.54|235.14|239.1|236.7|237.54|235.14|0
1649660700000|2022-04-11 07:05:00|227.82|225.42|225.92|223.52|228.58|226.18|225.48|223.08|0
1649661000000|2022-04-11 07:10:00|225.98|223.58|221.59|219.19|225.98|223.58|221.59|219.19|0
1649661300000|2022-04-11 07:15:00|221.15|218.75|223.02|220.62|224.53|222.13|220.28|217.88|0
1649661600000|2022-04-11 07:20:00|222.65|220.25|226.29|223.89|226.42|224.02|222.65|220.25|0
1649661900000|2022-04-11 07:25:00|226.16|223.76|233.81|231.41|233.81|231.41|225.91|223.51|0
1649662200000|2022-04-11 07:30:00|233.94|231.54|233.16|230.76|234.07|231.67|231.88|229.48|0
1649662500000|2022-04-11 07:35:00|233.29|230.89|233.8|231.4|233.94|231.54|232.65|230.25|0
1649662800000|2022-04-11 07:40:00|233.93|231.53|232.96|230.56|234.19|231.79|232.71|230.31|0
1649663100000|2022-04-11 07:45:00|233.09|230.69|233.93|231.53|235.61|233.21|231.75|229.35|0
1649663400000|2022-04-11 07:50:00|233.99|231.59|232.09|229.69|233.99|231.59|231.83|229.43|0
1649663700000|2022-04-11 07:55:00|232.28|229.88|230.81|228.41|232.35|229.95|230.81|228.41|0
1649664000000|2022-04-11 08:00:00|230.94|228.54|228.77|226.37|232.22|229.82|228.77|226.37|0
1649664300000|2022-04-11 08:05:00|228.64|226.24|227.24|224.84|229.4|227|226.61|224.21|0
1649664600000|2022-04-11 08:10:00|226.99|224.59|226.54|224.14|227.75|225.35|226.16|223.76|0
1649664900000|2022-04-11 08:15:00|225.6|223.2|221.95|219.55|227.11|224.71|221.83|219.43|0
1649665200000|2022-04-11 08:20:00|221.7|219.3|221.58|219.18|222.7|220.3|220.71|218.31|0
1649665500000|2022-04-11 08:25:00|221.51|219.11|221.2|218.8|221.51|219.11|219.83|217.43|0
1649665800000|2022-04-11 08:30:00|221.26|218.86|222.07|219.67|222.13|219.73|220.08|217.68|0
1649666100000|2022-04-11 08:35:00|221.7|219.3|222.25|219.85|222.82|220.42|221.7|219.3|0
1649666400000|2022-04-11 08:40:00|222.32|219.92|222.12|219.72|222.69|220.29|221.82|219.42|0
1649666700000|2022-04-11 08:45:00|222.19|219.79|223.44|221.04|223.56|221.16|222.06|219.66|0
1649667000000|2022-04-11 08:50:00|223.56|221.16|223.94|221.54|223.94|221.54|222.31|219.91|0
1649667300000|2022-04-11 08:55:00|223.87|221.47|222.93|220.53|224.57|222.17|222.68|220.28|0
1649667600000|2022-04-11 09:00:00|222.99|220.59|223.87|221.47|223.93|221.53|222.68|220.28|0
1649667900000|2022-04-11 09:05:00|223.81|221.41|223.05|220.65|224.44|222.04|222.43|220.03|0
1649668200000|2022-04-11 09:10:00|223.11|220.71|223.05|220.65|223.93|221.53|222.17|219.77|0
1649668500000|2022-04-11 09:15:00|223.18|220.78|224.18|221.78|224.18|221.78|222.73|220.33|0
1649668800000|2022-04-11 09:20:00|224.3|221.9|225.05|222.65|225.05|222.65|223.55|221.15|0
1649669100000|2022-04-11 09:25:00|224.93|222.53|225.49|223.09|225.68|223.28|224.93|222.53|0
1649669400000|2022-04-11 09:30:00|225.36|222.96|224.86|222.46|225.43|223.03|224.55|222.15|0
1649669700000|2022-04-11 09:35:00|225.05|222.65|225.68|223.28|225.74|223.34|224.8|222.4|0
1649670000000|2022-04-11 09:40:00|225.61|223.21|225.55|223.15|225.93|223.53|224.16|221.76|0
1649670300000|2022-04-11 09:45:00|225.67|223.27|226.3|223.9|228.9|226.5|225.36|222.96|0
1649670600000|2022-04-11 09:50:00|226.36|223.96|228.26|225.86|228.33|225.93|226.18|223.78|0
1649670900000|2022-04-11 09:55:00|228.2|225.8|228.32|225.92|229.34|226.94|227.56|225.16|0
1649671200000|2022-04-11 10:00:00|228.38|225.98|228.96|226.56|229.34|226.94|228.38|225.98|0
1649671500000|2022-04-11 10:05:00|229.08|226.68|229.08|226.68|229.97|227.57|228.57|226.17|0
1649671800000|2022-04-11 10:10:00|228.83|226.43|229.21|226.81|229.21|226.81|228.45|226.05|0
1649672100000|2022-04-11 10:15:00|229.33|226.93|230.48|228.08|231.05|228.65|229.14|226.74|0
1649672400000|2022-04-11 10:20:00|230.54|228.14|228.31|225.91|230.61|228.21|228.18|225.78|0
1649672700000|2022-04-11 10:25:00|228.24|225.84|227.8|225.4|228.56|226.16|227.29|224.89|0
1649673000000|2022-04-11 10:30:00|227.67|225.27|227.04|224.64|228.82|226.42|226.91|224.51|0
1649673300000|2022-04-11 10:35:00|226.91|224.51|227.16|224.76|227.42|225.02|226.4|224|0
1649673600000|2022-04-11 10:40:00|227.22|224.82|225.26|222.86|227.54|225.14|224.95|222.55|0
1649673900000|2022-04-11 10:45:00|225.2|222.8|227.28|224.88|227.47|225.07|225.01|222.61|0
1649674200000|2022-04-11 10:50:00|227.41|225.01|227.91|225.51|228.68|226.28|227.28|224.88|0
1649674500000|2022-04-11 10:55:00|228.04|225.64|229.82|227.42|229.82|227.42|227.91|225.51|0
1649674800000|2022-04-11 11:00:00|229.69|227.29|229.05|226.65|230.07|227.67|228.42|226.02|0
1649675100000|2022-04-11 11:05:00|229.11|226.71|228.54|226.14|229.94|227.54|227.91|225.51|0
1649675400000|2022-04-11 11:10:00|228.67|226.27|228.22|225.82|229.43|227.03|227.65|225.25|0
1649675700000|2022-04-11 11:15:00|228.16|225.76|226.38|223.98|228.16|225.76|226.13|223.73|0
1649676000000|2022-04-11 11:20:00|226.25|223.85|226.38|223.98|226.51|224.11|225.62|223.22|0
1649676300000|2022-04-11 11:25:00|226.25|223.85|226.82|224.42|227.01|224.61|225.49|223.09|0
1649676600000|2022-04-11 11:30:00|226.88|224.48|225.62|223.22|226.88|224.48|225.36|222.96|0
1649676900000|2022-04-11 11:35:00|225.55|223.15|223.47|221.07|225.74|223.34|223.47|221.07|0
1649677200000|2022-04-11 11:40:00|223.35|220.95|222.6|220.2|223.6|221.2|221.97|219.57|0
1649677500000|2022-04-11 11:45:00|222.41|220.01|222.65|220.25|223.16|220.76|222.09|219.69|0
1649677800000|2022-04-11 11:50:00|222.72|220.32|222.46|220.06|223.34|220.94|221.97|219.57|0
1649678100000|2022-04-11 11:55:00|222.34|219.94|221.59|219.19|222.84|220.44|221.27|218.87|0
1649678400000|2022-04-11 12:00:00|221.71|219.31|222.08|219.68|222.84|220.44|220.96|218.56|0
1649678700000|2022-04-11 12:05:00|221.96|219.56|219.77|217.37|222.08|219.68|219.34|216.94|0
1649679000000|2022-04-11 12:10:00|219.59|217.19|220.08|217.68|220.21|217.81|218.35|215.95|0
1649679300000|2022-04-11 12:15:00|219.96|217.56|219.83|217.43|220.58|218.18|219.09|216.69|0
1649679600000|2022-04-11 12:20:00|219.96|217.56|217.97|215.57|220.21|217.81|217.6|215.2|0
1649679900000|2022-04-11 12:25:00|217.91|215.51|218.28|215.88|219.09|216.69|217.85|215.45|0
1649680200000|2022-04-11 12:30:00|218.34|215.94|218.83|216.43|219.58|217.18|217.85|215.45|0
1649680500000|2022-04-11 12:35:00|218.71|216.31|218.09|215.69|219.58|217.18|218.09|215.69|0
1649680800000|2022-04-11 12:40:00|218.34|215.94|219.45|217.05|219.45|217.05|217.72|215.32|0
1649681100000|2022-04-11 12:45:00|219.7|217.3|220.81|218.41|221.19|218.79|219.7|217.3|0
1649681400000|2022-04-11 12:50:00|220.69|218.29|220.07|217.67|221.19|218.79|217.61|215.21|0
1649681700000|2022-04-11 12:55:00|219.95|217.55|219.69|217.29|220.94|218.54|219.69|217.29|0
1649682000000|2022-04-11 13:00:00|219.82|217.42|220.81|218.41|221.06|218.66|219.57|217.17|0
1649682300000|2022-04-11 13:05:00|220.69|218.29|219.32|216.92|220.81|218.41|219.32|216.92|0
1649682600000|2022-04-11 13:10:00|219.19|216.79|220.81|218.41|220.81|218.41|218.69|216.29|0
1649682900000|2022-04-11 13:15:00|220.93|218.53|220.55|218.15|221.43|219.03|220.55|218.15|0
1649683200000|2022-04-11 13:20:00|220.43|218.03|220.43|218.03|221.05|218.65|219.31|216.91|0
1649683500000|2022-04-11 13:25:00|220.55|218.15|219.18|216.78|221.42|219.02|218.93|216.53|0
1649683800000|2022-04-11 13:30:00|219.31|216.91|219.05|216.65|222.8|220.4|217.94|215.54|0
1649684100000|2022-04-11 13:35:00|218.81|216.41|215.23|212.83|223.3|220.9|215.1|212.7|0
1649684400000|2022-04-11 13:40:00|215.47|213.07|218.8|216.4|219.8|217.4|213.14|210.74|0
1649684700000|2022-04-11 13:45:00|219.05|216.65|219.05|216.65|220.29|217.89|216.57|214.17|0
1649685000000|2022-04-11 13:50:00|218.92|216.52|219.67|217.27|221.16|218.76|216.7|214.3|0
1649685300000|2022-04-11 13:55:00|219.79|217.39|219.17|216.77|220.66|218.26|217.68|215.28|0
1649685600000|2022-04-11 14:00:00|218.55|216.15|216.69|214.29|220.66|218.26|216.07|213.67|0
1649685900000|2022-04-11 14:05:00|216.32|213.92|218.42|216.02|219.41|217.01|215.33|212.93|0
1649686200000|2022-04-11 14:10:00|218.66|216.26|218.04|215.64|220.4|218|216.93|214.53|0
1649686500000|2022-04-11 14:15:00|218.17|215.77|215.94|213.54|220.77|218.37|215.57|213.17|0
1649686800000|2022-04-11 14:20:00|215.45|213.05|215.08|212.68|217.17|214.77|214.71|212.31|0
1649687100000|2022-04-11 14:25:00|215.32|212.92|212.87|210.47|215.94|213.54|209.01|206.61|0
1649687400000|2022-04-11 14:30:00|212.14|209.74|212.5|210.1|213.23|210.83|211.65|209.25|0
1649687700000|2022-04-11 14:35:00|212.74|210.34|211.4|209|213.23|210.83|210.43|208.03|0
1649688000000|2022-04-11 14:40:00|211.28|208.88|209.95|207.55|211.65|209.25|209.22|206.82|0
1649688300000|2022-04-11 14:45:00|209.83|207.43|209.58|207.18|210.91|208.51|209.22|206.82|0
1649688600000|2022-04-11 14:50:00|209.7|207.3|212|209.6|212.37|209.97|209.46|207.06|0
1649688900000|2022-04-11 14:55:00|211.76|209.36|210.79|208.39|212.25|209.85|210.42|208.02|0
1649689200000|2022-04-11 15:00:00|210.18|207.78|210.91|208.51|212.24|209.84|210.18|207.78|0
1649689500000|2022-04-11 15:05:00|210.78|208.38|209.45|207.05|210.91|208.51|209.09|206.69|0
1649689800000|2022-04-11 15:10:00|209.33|206.93|208.97|206.57|210.3|207.9|208.12|205.72|0
1649690100000|2022-04-11 15:15:00|208.85|206.45|208.48|206.08|209.57|207.17|207.76|205.36|0
1649690400000|2022-04-11 15:20:00|208.36|205.96|207.88|205.48|209.02|206.62|207.64|205.24|0
1649690700000|2022-04-11 15:25:00|207.76|205.36|209.88|207.48|210|207.6|206.83|204.43|0
1649691000000|2022-04-11 15:30:00|209.64|207.24|212.17|209.77|212.42|210.02|209.39|206.99|0
1649691300000|2022-04-11 15:35:00|212.29|209.89|210.96|208.56|213.51|211.11|210.96|208.56|0
1649691600000|2022-04-11 15:40:00|211.08|208.68|212.41|210.01|212.9|210.5|210.96|208.56|0
1649691900000|2022-04-11 15:45:00|212.53|210.13|211.56|209.16|213.51|211.11|210.95|208.55|0
1649692200000|2022-04-11 15:50:00|211.68|209.28|212.04|209.64|213.01|210.61|210.71|208.31|0
1649692500000|2022-04-11 15:55:00|211.92|209.52|210.71|208.31|212.04|209.64|210.22|207.82|0
1649692800000|2022-04-11 16:00:00|210.59|208.19|210.22|207.82|210.71|208.31|209.14|206.74|0
1649693100000|2022-04-11 16:05:00|210.16|207.76|210.82|208.42|211.55|209.15|210.16|207.76|0
1649693400000|2022-04-11 16:10:00|210.94|208.54|209.73|207.33|211.31|208.91|209.43|207.03|0
1649693700000|2022-04-11 16:15:00|209.97|207.57|210.33|207.93|210.33|207.93|209.25|206.85|0
1649694000000|2022-04-11 16:20:00|210.57|208.17|209.61|207.21|210.94|208.54|209.25|206.85|0
1649694300000|2022-04-11 16:25:00|209.49|207.09|208.64|206.24|209.61|207.21|208.64|206.24|0
1649694600000|2022-04-11 16:30:00|208.76|206.36|209|206.6|209.24|206.84|208.04|205.64|0
1649694900000|2022-04-11 16:35:00|209.12|206.72|208.88|206.48|209.36|206.96|208.4|206|0
1649695200000|2022-04-11 16:40:00|208.76|206.36|208.03|205.63|208.88|206.48|207.43|205.03|0
1649695500000|2022-04-11 16:45:00|208.15|205.75|209.59|207.19|210.08|207.68|208.15|205.75|0
1649695800000|2022-04-11 16:50:00|209.47|207.07|207.79|205.39|210.08|207.68|206.95|204.55|0
1649696100000|2022-04-11 16:55:00|207.67|205.27|209.23|206.83|209.59|207.19|207.31|204.91|0
1649696400000|2022-04-11 17:00:00|209.11|206.71|211.88|209.48|212.37|209.97|209.11|206.71|0
1649696700000|2022-04-11 17:05:00|211.76|209.36|211.4|209|212.73|210.33|211.16|208.76|0
1649697000000|2022-04-11 17:10:00|211.52|209.12|212.36|209.96|212.67|210.27|211.03|208.63|0
1649697300000|2022-04-11 17:15:00|212.24|209.84|210.54|208.14|212.36|209.96|209.7|207.3|0
1649697600000|2022-04-11 17:20:00|211.03|208.63|208.13|205.73|211.03|208.63|207.77|205.37|0
1649697900000|2022-04-11 17:25:00|208.37|205.97|208.55|206.15|209.21|206.81|207.41|205.01|0
1649698200000|2022-04-11 17:30:00|208.49|206.09|210.41|208.01|210.42|208.02|208.49|206.09|0
1649698500000|2022-04-11 17:35:00|210.54|208.14|209.81|207.41|211.38|208.98|208.06|205.66|0
1649698800000|2022-04-11 17:40:00|209.63|207.23|209.56|207.16|211.26|208.86|209.32|206.92|0
1649699100000|2022-04-11 17:45:00|209.44|207.04|209.8|207.4|210.41|208.01|209.32|206.92|0
1649699400000|2022-04-11 17:50:00|209.68|207.28|209.44|207.04|210.04|207.64|209.2|206.8|0
1649699700000|2022-04-11 17:55:00|209.32|206.92|210.76|208.36|211.01|208.61|208.84|206.44|0
1649700000000|2022-04-11 18:00:00|210.88|208.48|209.19|206.79|211.37|208.97|208.47|206.07|0
1649700300000|2022-04-11 18:05:00|209.43|207.03|211.97|209.57|212.58|210.18|208.83|206.43|0
1649700600000|2022-04-11 18:10:00|211.73|209.33|207.99|205.59|212.33|209.93|207.63|205.23|0
1649700900000|2022-04-11 18:15:00|207.68|205.28|206.72|204.32|207.98|205.58|206.67|204.27|0
1649701200000|2022-04-11 18:20:00|206.67|204.27|207.26|204.86|207.5|205.1|206.67|204.27|0
1649701500000|2022-04-11 18:25:00|207.14|204.74|207.74|205.34|208.16|205.76|206.9|204.5|0
1649701800000|2022-04-11 18:30:00|207.26|204.86|208.46|206.06|208.58|206.18|206.18|203.78|0
1649702100000|2022-04-11 18:35:00|208.22|205.82|208.81|206.41|208.81|206.41|207.49|205.09|0
1649702400000|2022-04-11 18:40:00|209.17|206.77|208.93|206.53|209.9|207.5|208.09|205.69|0
1649702700000|2022-04-11 18:45:00|209.05|206.65|211.71|209.31|211.83|209.43|208.81|206.41|0
1649703000000|2022-04-11 18:50:00|211.59|209.19|211.58|209.18|213.77|211.37|211.22|208.82|0
1649703300000|2022-04-11 18:55:00|211.7|209.3|212.07|209.67|212.67|210.27|211.58|209.18|0
1649703600000|2022-04-11 19:00:00|211.94|209.54|210.06|207.66|214.74|212.34|209.76|207.36|0
1649703900000|2022-04-11 19:05:00|210.13|207.73|210.73|208.33|210.73|208.33|208.92|206.52|0
1649704200000|2022-04-11 19:10:00|210.97|208.57|209.09|206.69|211.57|209.17|209.04|206.64|0
1649704500000|2022-04-11 19:15:00|209.4|207|208.43|206.03|209.4|207|207.47|205.07|0
1649704800000|2022-04-11 19:20:00|208.19|205.79|207.17|204.77|208.31|205.91|207.11|204.71|0
1649705100000|2022-04-11 19:25:00|207.11|204.71|204.9|202.5|207.35|204.95|204.6|202.2|0
1649705400000|2022-04-11 19:30:00|204.84|202.44|202.23|199.83|205.2|202.8|202.17|199.77|0
1649705700000|2022-04-11 19:35:00|202|199.6|202.94|200.54|202.94|200.54|201.46|199.06|0
1649706000000|2022-04-11 19:40:00|202.82|200.42|202.23|199.83|204.12|201.72|201.46|199.06|0
1649706300000|2022-04-11 19:45:00|202.11|199.71|198.57|196.17|202.58|200.18|198.45|196.05|0
1649706600000|2022-04-11 19:50:00|198.92|196.52|196|193.6|200.69|198.29|196|193.6|0
1649706900000|2022-04-11 19:55:00|196.23|193.83|198.45|196.05|198.57|196.17|195.42|193.02|0
1649707200000|2022-04-11 20:00:00|197.16|194.76|196.37|193.97|198.33|195.93|195.57|193.17|0
1649707500000|2022-04-11 20:05:00|196.49|194.09|197.88|195.48|197.88|195.48|196.49|194.09|0
1649707800000|2022-04-11 20:10:00|197.77|195.37|197.3|194.9|198.94|196.54|197.3|194.9|0
1649708100000|2022-04-11 20:15:00|197.61|194.81|197.73|194.93|198.31|195.51|197.5|194.7|0
1649708400000|2022-04-11 20:20:00|197.84|195.04|197.26|194.46|197.96|195.16|197.14|194.34|0
1649708700000|2022-04-11 20:25:00|197.14|194.34|196.91|194.11|197.37|194.57|196.91|194.11|0
1649709000000|2022-04-11 20:30:00|197.02|194.22|196.9|194.1|197.14|194.34|196.55|193.75|0
1649709300000|2022-04-11 20:35:00|197.02|194.22|198.19|195.39|198.19|195.39|197.02|194.22|0
1649709600000|2022-04-11 20:40:00|198.3|195.5|199.79|196.99|199.79|196.99|197.95|195.15|0
1649709900000|2022-04-11 20:45:00|199.91|197.11|199.79|196.99|199.91|197.11|199.32|196.52|0
1649710200000|2022-04-11 20:50:00|199.9|197.1|199.9|197.1|200.14|197.34|199.67|196.87|0
1649710500000|2022-04-11 20:55:00|200.02|197.22|200.07|197.27|200.19|197.39|199.9|197.1|0
1649710800000|2022-04-11 21:00:00|200.1|197.3|200.03|197.23|200.14|197.34|199.91|197.11|0
1649711100000|2022-04-11 21:05:00|200.01|197.21|200.01|197.21|200.05|197.25|199.96|197.16|0
1649711400000|2022-04-11 21:10:00|200.03|197.23|200.01|197.21|200.04|197.24|200.01|197.21|0
1649711700000|2022-04-11 21:15:00|199.99|197.19|200.04|197.24|200.04|197.24|199.99|197.19|0
1649712000000|2022-04-11 21:20:00|200.09|197.29|200.21|197.41|200.5|197.7|200.09|197.29|0
1649712300000|2022-04-11 21:25:00|200.28|197.48|200.26|197.46|200.37|197.57|200.09|197.29|0
1649712600000|2022-04-11 21:30:00|200.28|197.48|200.21|197.41|200.29|197.49|200.1|197.3|0
1649712900000|2022-04-11 21:35:00|200.19|197.39|200.13|197.33|200.31|197.51|200.13|197.33|0
1649713200000|2022-04-11 21:40:00|200.12|197.32|200.01|197.21|200.13|197.33|199.99|197.19|0
1649713500000|2022-04-11 21:45:00|199.99|197.19|200.02|197.22|200.03|197.23|199.96|197.16|0
1649713800000|2022-04-11 21:50:00|200.04|197.24|200.01|197.21|200.07|197.27|200.01|197.21|0
1649714100000|2022-04-11 21:55:00|199.99|197.19|200.07|197.27|200.19|197.39|199.97|197.17|0
1649714400000|2022-04-11 22:00:00|200.31|197.51|200.92|198.12|201.57|198.77|200.31|197.51|0
1649714700000|2022-04-11 22:05:00|201.04|198.24|200.57|197.77|201.16|198.36|200.45|197.65|0
1649715000000|2022-04-11 22:10:00|200.69|197.89|201.09|198.29|201.16|198.36|200.69|197.89|0
1649715300000|2022-04-11 22:15:00|201.04|198.24|200.8|198|201.15|198.35|200.8|198|0
1649715600000|2022-04-11 22:20:00|200.92|198.12|200.8|198|201.15|198.35|200.68|197.88|0
1649715900000|2022-04-11 22:25:00|200.79|197.99|200.91|198.11|201.03|198.23|200.68|197.88|0
1649716200000|2022-04-11 22:30:00|201.03|198.23|201.38|198.58|201.38|198.58|201.03|198.23|0
1649716500000|2022-04-11 22:35:00|201.32|198.52|201.49|198.69|201.61|198.81|201.26|198.46|0
1649716800000|2022-04-11 22:40:00|201.38|198.58|201.61|198.81|201.61|198.81|201.38|198.58|0
1649717100000|2022-04-11 22:45:00|201.73|198.93|201.49|198.69|201.73|198.93|201.49|198.69|0
1649717400000|2022-04-11 22:50:00|201.37|198.57|201.49|198.69|201.49|198.69|201.25|198.45|0
1649717700000|2022-04-11 22:55:00|201.6|198.8|201.72|198.92|201.84|199.04|201.6|198.8|0
1649718000000|2022-04-11 23:00:00|201.84|199.04|201.24|198.44|201.84|199.04|201.24|198.44|0
1649718300000|2022-04-11 23:05:00|201.13|198.33|201.01|198.21|201.18|198.38|200.66|197.86|0
1649718600000|2022-04-11 23:10:00|200.89|198.09|200.65|197.85|201.01|198.21|200.3|197.5|0
1649718900000|2022-04-11 23:15:00|200.53|197.73|200.3|197.5|200.65|197.85|200.06|197.26|0
1649719200000|2022-04-11 23:20:00|200.18|197.38|199.24|196.44|200.77|197.97|198.89|196.09|0
1649719500000|2022-04-11 23:25:00|199.47|196.67|199.41|196.61|199.71|196.91|198.77|195.97|0
1649719800000|2022-04-11 23:30:00|199.35|196.55|199.58|196.78|200.29|197.49|199|196.2|0
1649720100000|2022-04-11 23:35:00|199.47|196.67|199|196.2|199.52|196.72|198.76|195.96|0
1649720400000|2022-04-11 23:40:00|198.88|196.08|199.23|196.43|199.58|196.78|198.88|196.08|0
1649720700000|2022-04-11 23:45:00|199.11|196.31|198.17|195.37|199.35|196.55|198.17|195.37|0
1649721000000|2022-04-11 23:50:00|198.06|195.26|197.82|195.02|198.87|196.07|197.59|194.79|0
1649721300000|2022-04-11 23:55:00|197.7|194.9|198.4|195.6|198.52|195.72|197.24|194.44|0
1649721600000|2022-04-12 00:00:00|198.17|195.37|198.87|196.07|199.81|197.01|198.17|195.37|0
1649721900000|2022-04-12 00:05:00|198.75|195.95|198.05|195.25|199.1|196.3|197.81|195.01|0
1649722200000|2022-04-12 00:10:00|197.93|195.13|197.63|194.83|198.05|195.25|197.11|194.31|0
1649722500000|2022-04-12 00:15:00|197.58|194.78|198.04|195.24|199.09|196.29|197.23|194.43|0
1649722800000|2022-04-12 00:20:00|198.16|195.36|198.44|195.64|198.86|196.06|197.69|194.89|0
1649723100000|2022-04-12 00:25:00|198.51|195.71|198.27|195.47|199.09|196.29|197.92|195.12|0
1649723400000|2022-04-12 00:30:00|198.39|195.59|197.92|195.12|198.85|196.05|197.68|194.88|0
1649723700000|2022-04-12 00:35:00|198.03|195.23|197.56|194.76|198.5|195.7|197.33|194.53|0
1649724000000|2022-04-12 00:40:00|197.68|194.88|197.1|194.3|197.68|194.88|197.1|194.3|0
1649724300000|2022-04-12 00:45:00|196.28|193.48|195.7|192.9|196.28|193.48|195.47|192.67|0
1649724600000|2022-04-12 00:50:00|195.82|193.02|194.31|191.51|195.82|193.02|194.2|191.4|0
1649724900000|2022-04-12 00:55:00|193.97|191.17|192.59|189.79|194.31|191.51|192.13|189.33|0
1649725200000|2022-04-12 01:00:00|192.58|189.78|192.81|190.01|193.16|190.36|192.01|189.21|0
1649725500000|2022-04-12 01:05:00|192.75|189.95|192.69|189.89|192.93|190.13|192.24|189.44|0
1649725800000|2022-04-12 01:10:00|192.58|189.78|192.35|189.55|192.58|189.78|192.23|189.43|0
1649726100000|2022-04-12 01:15:00|192.46|189.66|192.35|189.55|192.92|190.12|192.23|189.43|0
1649726400000|2022-04-12 01:20:00|192.23|189.43|192.23|189.43|192.92|190.12|192.23|189.43|0
1649726700000|2022-04-12 01:25:00|191.88|189.08|191.42|188.62|192|189.2|190.97|188.17|0
1649727000000|2022-04-12 01:30:00|191.65|188.85|191.77|188.97|192.57|189.77|191.19|188.39|0
1649727300000|2022-04-12 01:35:00|191.88|189.08|191.53|188.73|192.51|189.71|191.42|188.62|0
1649727600000|2022-04-12 01:40:00|191.47|188.67|191.42|188.62|191.76|188.96|190.62|187.82|0
1649727900000|2022-04-12 01:45:00|191.3|188.5|191.07|188.27|191.64|188.84|190.85|188.05|0
1649728200000|2022-04-12 01:50:00|191.01|188.21|189.82|187.02|191.19|188.39|189.82|187.02|0
1649728500000|2022-04-12 01:55:00|189.93|187.13|189.93|187.13|190.39|187.59|189.59|186.79|0
1649728800000|2022-04-12 02:00:00|190.04|187.24|189.7|186.9|190.38|187.58|189.7|186.9|0
1649729100000|2022-04-12 02:05:00|189.75|186.95|190.83|188.03|190.83|188.03|189.7|186.9|0
1649729400000|2022-04-12 02:10:00|190.95|188.15|191.06|188.26|191.4|188.6|190.83|188.03|0
1649729700000|2022-04-12 02:15:00|191.17|188.37|190.37|187.57|191.4|188.6|190.26|187.46|0
1649730000000|2022-04-12 02:20:00|190.43|187.63|190.03|187.23|190.83|188.03|189.91|187.11|0
1649730300000|2022-04-12 02:25:00|189.97|187.17|190.48|187.68|190.6|187.8|189.8|187|0
1649730600000|2022-04-12 02:30:00|190.6|187.8|191.51|188.71|191.85|189.05|190.48|187.68|0
1649730900000|2022-04-12 02:35:00|191.45|188.65|190.93|188.13|191.85|189.05|190.93|188.13|0
1649731200000|2022-04-12 02:40:00|191.05|188.25|191.33|188.53|191.39|188.59|190.93|188.13|0
1649731500000|2022-04-12 02:45:00|191.39|188.59|191.38|188.58|191.39|188.59|191.16|188.36|0
1649731800000|2022-04-12 02:50:00|191.32|188.52|191.38|188.58|191.38|188.58|191.04|188.24|0
1649732100000|2022-04-12 02:55:00|191.27|188.47|191.26|188.46|191.38|188.58|190.92|188.12|0
1649732400000|2022-04-12 03:00:00|191.38|188.58|192.63|189.83|193.21|190.41|191.26|188.46|0
1649732700000|2022-04-12 03:05:00|192.52|189.72|192.46|189.66|192.63|189.83|192.18|189.38|0
1649733000000|2022-04-12 03:10:00|192.52|189.72|192.46|189.66|192.52|189.72|191.95|189.15|0
1649733300000|2022-04-12 03:15:00|192.52|189.72|190.92|188.12|192.63|189.83|190.69|187.89|0
1649733600000|2022-04-12 03:20:00|190.8|188|190.91|188.11|191.14|188.34|190.57|187.77|0
1649733900000|2022-04-12 03:25:00|191.03|188.23|191.02|188.22|191.37|188.57|190.97|188.17|0
1649734200000|2022-04-12 03:30:00|190.91|188.11|191.02|188.22|191.94|189.14|190.91|188.11|0
1649734500000|2022-04-12 03:35:00|191.14|188.34|191.36|188.56|191.53|188.73|190.68|187.88|0
1649734800000|2022-04-12 03:40:00|191.25|188.45|191.02|188.22|191.36|188.56|190.9|188.1|0
1649735100000|2022-04-12 03:45:00|191.13|188.33|191.01|188.21|191.36|188.56|190.9|188.1|0
1649735400000|2022-04-12 03:50:00|191.13|188.33|191.01|188.21|191.35|188.55|190.67|187.87|0
1649735700000|2022-04-12 03:55:00|191.13|188.33|190.78|187.98|191.13|188.33|190.44|187.64|0
1649736000000|2022-04-12 04:00:00|190.84|188.04|190.89|188.09|191.35|188.55|190.67|187.87|0
1649736300000|2022-04-12 04:05:00|190.95|188.15|190.49|187.69|191.35|188.55|190.44|187.64|0
1649736600000|2022-04-12 04:10:00|190.55|187.75|190.66|187.86|190.89|188.09|190.55|187.75|0
1649736900000|2022-04-12 04:15:00|190.6|187.8|190.66|187.86|190.89|188.09|190.6|187.8|0
1649737200000|2022-04-12 04:20:00|190.77|187.97|190.77|187.97|190.88|188.08|190.66|187.86|0
1649737500000|2022-04-12 04:25:00|190.65|187.85|189.29|186.49|190.71|187.91|189.06|186.26|0
1649737800000|2022-04-12 04:30:00|189.18|186.38|189.46|186.66|189.74|186.94|189.18|186.38|0
1649738100000|2022-04-12 04:35:00|189.4|186.6|189.51|186.71|189.74|186.94|189.23|186.43|0
1649738400000|2022-04-12 04:40:00|189.63|186.83|189.22|186.42|189.63|186.83|189.06|186.26|0
1649738700000|2022-04-12 04:45:00|189.17|186.37|189.05|186.25|189.4|186.6|188.94|186.14|0
1649739000000|2022-04-12 04:50:00|189|186.2|189.16|186.36|189.28|186.48|189|186.2|0
1649739300000|2022-04-12 04:55:00|189.11|186.31|189.16|186.36|189.16|186.36|188.82|186.02|0
1649739600000|2022-04-12 05:00:00|189.28|186.48|188.82|186.02|189.73|186.93|188.6|185.8|0
1649739900000|2022-04-12 05:05:00|188.71|185.91|190.06|187.26|190.06|187.26|188.71|185.91|0
1649740200000|2022-04-12 05:10:00|190.18|187.38|191.37|188.57|191.37|188.57|189.95|187.15|0
1649740500000|2022-04-12 05:15:00|191.43|188.63|193.48|190.68|193.48|190.68|191.31|188.51|0
1649740800000|2022-04-12 05:20:00|193.6|190.8|192.1|189.3|193.71|190.91|192.1|189.3|0
1649741100000|2022-04-12 05:25:00|192.22|189.42|191.53|188.73|192.22|189.42|191.53|188.73|0
1649741400000|2022-04-12 05:30:00|191.65|188.85|191.99|189.19|192.1|189.3|191.42|188.62|0
1649741700000|2022-04-12 05:35:00|192.1|189.3|193.24|190.44|193.24|190.44|191.41|188.61|0
1649742000000|2022-04-12 05:40:00|193.13|190.33|192.89|190.09|193.36|190.56|192.21|189.41|0
1649742300000|2022-04-12 05:45:00|192.95|190.15|192.66|189.86|193.01|190.21|192.09|189.29|0
1649742600000|2022-04-12 05:50:00|192.6|189.8|191.74|188.94|193.29|190.49|191.17|188.37|0
1649742900000|2022-04-12 05:55:00|191.63|188.83|190.83|188.03|191.74|188.94|190.71|187.91|0
1649743200000|2022-04-12 06:00:00|190.88|188.08|189.69|186.89|191.74|188.94|188.95|186.15|0
1649743500000|2022-04-12 06:05:00|189.8|187|191.05|188.25|191.05|188.25|189.23|186.43|0
1649743800000|2022-04-12 06:10:00|190.94|188.14|191.62|188.82|191.74|188.94|190.94|188.14|0
1649744100000|2022-04-12 06:15:00|191.56|188.76|191.85|189.05|191.85|189.05|191.05|188.25|0
1649744400000|2022-04-12 06:20:00|191.79|188.99|190.82|188.02|191.85|189.05|190.82|188.02|0
1649744700000|2022-04-12 06:25:00|190.93|188.13|191.61|188.81|191.61|188.81|190.87|188.07|0
1649745000000|2022-04-12 06:30:00|191.5|188.7|191.61|188.81|191.72|188.92|191.04|188.24|0
1649745300000|2022-04-12 06:35:00|191.72|188.92|194.02|191.22|194.36|191.56|191.72|188.92|0
1649745600000|2022-04-12 06:40:00|193.9|191.1|192.92|190.12|194.36|191.56|192.87|190.07|0
1649745900000|2022-04-12 06:45:00|192.87|190.07|192.52|189.72|193.32|190.52|191.95|189.15|0
1649746200000|2022-04-12 06:50:00|192.63|189.83|192.4|189.6|192.75|189.95|192.06|189.26|0
1649746500000|2022-04-12 06:55:00|192.06|189.26|193.32|190.52|193.32|190.52|191.71|188.91|0
1649746800000|2022-04-12 07:00:00|193.2|190.4|191.14|188.34|194.01|191.21|191.14|188.34|0
1649747100000|2022-04-12 07:05:00|190.71|188.31|188.1|185.7|190.71|188.31|187.19|184.79|0
1649747400000|2022-04-12 07:10:00|187.98|185.58|189.23|186.83|190.49|188.09|187.75|185.35|0
1649747700000|2022-04-12 07:15:00|189.35|186.95|187.07|184.67|189.35|186.95|185.93|183.53|0
1649748000000|2022-04-12 07:20:00|186.95|184.55|187.75|185.35|187.97|185.57|184.92|182.52|0
1649748300000|2022-04-12 07:25:00|187.52|185.12|190.94|188.54|191.06|188.66|187.52|185.12|0
1649748600000|2022-04-12 07:30:00|190.83|188.43|189|186.6|190.83|188.43|188.1|185.7|0
1649748900000|2022-04-12 07:35:00|188.89|186.49|188.21|185.81|189.12|186.72|186.96|184.56|0
1649749200000|2022-04-12 07:40:00|187.98|185.58|187.07|184.67|188.43|186.03|186.51|184.11|0
1649749500000|2022-04-12 07:45:00|186.73|184.33|190.02|187.62|190.02|187.62|186.62|184.22|0
1649749800000|2022-04-12 07:50:00|189.91|187.51|190.41|188.01|191.16|188.76|188.65|186.25|0
1649750100000|2022-04-12 07:55:00|190.59|188.19|190.7|188.3|191.39|188.99|190.36|187.96|0
1649750400000|2022-04-12 08:00:00|190.75|188.35|190.35|187.95|191.84|189.44|190.01|187.61|0
1649750700000|2022-04-12 08:05:00|190.3|187.9|191.04|188.64|191.15|188.75|189.9|187.5|0
1649751000000|2022-04-12 08:10:00|191.15|188.75|192.07|189.67|192.18|189.78|190.92|188.52|0
1649751300000|2022-04-12 08:15:00|192.18|189.78|192.18|189.78|193.1|190.7|191.84|189.44|0
1649751600000|2022-04-12 08:20:00|192.52|190.12|193.67|191.27|194.02|191.62|192.41|190.01|0
1649751900000|2022-04-12 08:25:00|193.44|191.04|193.72|191.32|194.02|191.62|192.29|189.89|0
1649752200000|2022-04-12 08:30:00|193.67|191.27|195.23|192.83|195.52|193.12|193.32|190.92|0
1649752500000|2022-04-12 08:35:00|195.34|192.94|196.68|194.28|197.14|194.74|195.34|192.94|0
1649752800000|2022-04-12 08:40:00|196.79|194.39|196.85|194.45|197.61|195.21|196.67|194.27|0
1649753100000|2022-04-12 08:45:00|196.91|194.51|197.49|195.09|198.19|195.79|196.56|194.16|0
1649753400000|2022-04-12 08:50:00|197.37|194.97|198.42|196.02|198.83|196.43|197.37|194.97|0
1649753700000|2022-04-12 08:55:00|198.48|196.08|196.66|194.26|200.52|198.12|194.53|192.13|0
1649754000000|2022-04-12 09:00:00|197.81|195.41|196.83|194.43|198.22|195.82|196.71|194.31|0
1649754300000|2022-04-12 09:05:00|196.71|194.31|198.17|195.77|198.58|196.18|196.71|194.31|0
1649754600000|2022-04-12 09:10:00|198.11|195.71|196.42|194.02|198.23|195.83|196.01|193.61|0
1649754900000|2022-04-12 09:15:00|196.36|193.96|196.71|194.31|197.06|194.66|195.89|193.49|0
1649755200000|2022-04-12 09:20:00|196.59|194.19|196.47|194.07|196.76|194.36|195.43|193.03|0
1649755500000|2022-04-12 09:25:00|196.36|193.96|197.4|195|197.64|195.24|196.12|193.72|0
1649755800000|2022-04-12 09:30:00|197.28|194.88|197.75|195.35|198.57|196.17|196.93|194.53|0
1649756100000|2022-04-12 09:35:00|197.8|195.4|198.33|195.93|198.68|196.28|197.4|195|0
1649756400000|2022-04-12 09:40:00|198.39|195.99|198.91|196.51|198.91|196.51|198.33|195.93|0
1649756700000|2022-04-12 09:45:00|199.03|196.63|198.09|195.69|199.32|196.92|197.74|195.34|0
1649757000000|2022-04-12 09:50:00|197.97|195.57|199.85|197.45|199.85|197.45|197.97|195.57|0
1649757300000|2022-04-12 09:55:00|199.73|197.33|198.67|196.27|200.2|197.8|198.55|196.15|0
1649757600000|2022-04-12 10:00:00|198.61|196.21|199.26|196.86|200.08|197.68|198.44|196.04|0
1649757900000|2022-04-12 10:05:00|199.14|196.74|199.07|196.67|199.37|196.97|198.2|195.8|0
1649758200000|2022-04-12 10:10:00|199.02|196.62|198.66|196.26|199.96|197.56|198.37|195.97|0
1649758500000|2022-04-12 10:15:00|198.55|196.15|197.61|195.21|198.78|196.38|197.61|195.21|0
1649758800000|2022-04-12 10:20:00|197.73|195.33|197.78|195.38|198.19|195.79|197.2|194.8|0
1649759100000|2022-04-12 10:25:00|197.72|195.32|198.77|196.37|198.83|196.43|197.02|194.62|0
1649759400000|2022-04-12 10:30:00|198.66|196.26|199.24|196.84|199.36|196.96|198.19|195.79|0
1649759700000|2022-04-12 10:35:00|199.83|197.43|200.53|198.13|201.12|198.72|199.71|197.31|0
1649760000000|2022-04-12 10:40:00|200.41|198.01|200.53|198.13|200.76|198.36|199.47|197.07|0
1649760300000|2022-04-12 10:45:00|200.65|198.25|199.94|197.54|200.76|198.36|199.58|197.18|0
1649760600000|2022-04-12 10:50:00|199.99|197.59|200.52|198.12|200.52|198.12|199.94|197.54|0
1649760900000|2022-04-12 10:55:00|200.64|198.24|199.34|196.94|200.76|198.36|199.23|196.83|0
1649761200000|2022-04-12 11:00:00|199.23|196.83|199.22|196.82|199.93|197.53|198.99|196.59|0
1649761500000|2022-04-12 11:05:00|199.11|196.71|198.52|196.12|199.51|197.11|198.52|196.12|0
1649761800000|2022-04-12 11:10:00|198.4|196|197.7|195.3|198.52|196.12|197.58|195.18|0
1649762100000|2022-04-12 11:15:00|197.81|195.41|198.04|195.64|198.28|195.88|196.76|194.36|0
1649762400000|2022-04-12 11:20:00|197.93|195.53|198.16|195.76|198.98|196.58|197.93|195.53|0
1649762700000|2022-04-12 11:25:00|198.04|195.64|199.45|197.05|199.56|197.16|197.92|195.52|0
1649763000000|2022-04-12 11:30:00|199.56|197.16|200.27|197.87|200.62|198.22|199.45|197.05|0
1649763300000|2022-04-12 11:35:00|200.15|197.75|200.15|197.75|200.74|198.34|199.32|196.92|0
1649763600000|2022-04-12 11:40:00|200.03|197.63|200.26|197.86|200.85|198.45|198.85|196.45|0
1649763900000|2022-04-12 11:45:00|200.38|197.98|200.73|198.33|201.08|198.68|200.38|197.98|0
1649764200000|2022-04-12 11:50:00|200.79|198.39|200.84|198.44|201.32|198.92|200.61|198.21|0
1649764500000|2022-04-12 11:55:00|200.73|198.33|201.2|198.8|201.31|198.91|200.25|197.85|0
1649764800000|2022-04-12 12:00:00|201.31|198.91|201.19|198.79|201.31|198.91|200.25|197.85|0
1649765100000|2022-04-12 12:05:00|201.31|198.91|203.44|201.04|203.68|201.28|201.19|198.79|0
1649765400000|2022-04-12 12:10:00|203.32|200.92|203.44|201.04|203.68|201.28|202.85|200.45|0
1649765700000|2022-04-12 12:15:00|203.32|200.92|202.61|200.21|203.68|201.28|202.54|200.14|0
1649766000000|2022-04-12 12:20:00|202.72|200.32|202.6|200.2|203.2|200.8|202.25|199.85|0
1649766300000|2022-04-12 12:25:00|202.66|200.26|202.59|200.19|204.25|201.85|202.01|199.61|0
1649766600000|2022-04-12 12:30:00|206.64|204.24|217.05|214.65|217.05|214.65|206.64|204.24|0
1649766900000|2022-04-12 12:35:00|216.81|214.41|215.09|212.69|216.81|214.41|213.74|211.34|0
1649767200000|2022-04-12 12:40:00|214.96|212.56|217.86|215.46|219.89|217.49|214.6|212.2|0
1649767500000|2022-04-12 12:45:00|218.04|215.64|221.33|218.93|221.58|219.18|218.04|215.64|0
1649767800000|2022-04-12 12:50:00|221.21|218.81|223.33|220.93|223.33|220.93|219.59|217.19|0
1649768100000|2022-04-12 12:55:00|223.46|221.06|222.58|220.18|225.22|222.82|222.2|219.8|0
1649768400000|2022-04-12 13:00:00|222.45|220.05|221.58|219.18|222.58|220.18|221.45|219.05|0
1649768700000|2022-04-12 13:05:00|221.64|219.24|219.08|216.68|222.58|220.18|217.85|215.45|0
1649769000000|2022-04-12 13:10:00|218.71|216.31|216.36|213.96|218.84|216.44|216.24|213.84|0
1649769300000|2022-04-12 13:15:00|216.48|214.08|216.61|214.21|217.84|215.44|215.99|213.59|0
1649769600000|2022-04-12 13:20:00|216.85|214.45|214.64|212.24|216.97|214.57|214.02|211.62|0
1649769900000|2022-04-12 13:25:00|214.51|212.11|213.78|211.38|215.99|213.59|213.78|211.38|0
1649770200000|2022-04-12 13:30:00|214.39|211.99|212.07|209.67|214.39|211.99|210.49|208.09|0
1649770500000|2022-04-12 13:35:00|212.8|210.4|216.84|214.44|218.45|216.05|210.61|208.21|0
1649770800000|2022-04-12 13:40:00|217.58|215.18|218.69|216.29|218.82|216.42|213.83|211.43|0
1649771100000|2022-04-12 13:45:00|218.82|216.42|220.55|218.15|221.68|219.28|217.58|215.18|0
1649771400000|2022-04-12 13:50:00|220.43|218.03|226.26|223.86|228.19|225.79|220.31|217.91|0
1649771700000|2022-04-12 13:55:00|226.2|223.8|224.69|222.29|226.2|223.8|223.43|221.03|0
1649772000000|2022-04-12 14:00:00|224.81|222.41|222.93|220.53|225.69|223.29|221.43|219.03|0
1649772300000|2022-04-12 14:05:00|222.86|220.46|221.93|219.53|222.93|220.53|220.18|217.78|0
1649772600000|2022-04-12 14:10:00|222.3|219.9|223.17|220.77|223.55|221.15|221.05|218.65|0
1649772900000|2022-04-12 14:15:00|223.3|220.9|219.18|216.78|223.8|221.4|218.94|216.54|0
1649773200000|2022-04-12 14:20:00|219.56|217.16|220.17|217.77|222.29|219.89|219.06|216.66|0
1649773500000|2022-04-12 14:25:00|220.3|217.9|217.2|214.8|220.55|218.15|217.2|214.8|0
1649773800000|2022-04-12 14:30:00|217.45|215.05|217.63|215.23|218.06|215.66|215.85|213.45|0
1649774100000|2022-04-12 14:35:00|217.94|215.54|214.25|211.85|218.56|216.16|213.76|211.36|0
1649774400000|2022-04-12 14:40:00|214.13|211.73|214.25|211.85|215.23|212.83|212.91|210.51|0
1649774700000|2022-04-12 14:45:00|214.13|211.73|211.84|209.44|215.23|212.83|211.34|208.94|0
1649775000000|2022-04-12 14:50:00|211.96|209.56|211.59|209.19|211.96|209.56|209.66|207.26|0
1649775300000|2022-04-12 14:55:00|211.47|209.07|211.47|209.07|212.57|210.17|210.38|207.98|0
1649775600000|2022-04-12 15:00:00|211.35|208.95|213.17|210.77|213.66|211.26|209.53|207.13|0
1649775900000|2022-04-12 15:05:00|213.23|210.83|210.25|207.85|213.42|211.02|210.01|207.61|0
1649776200000|2022-04-12 15:10:00|210.37|207.97|212.56|210.16|212.8|210.4|210.01|207.61|0
1649776500000|2022-04-12 15:15:00|212.92|210.52|215.06|212.66|215.13|212.73|212.31|209.91|0
1649776800000|2022-04-12 15:20:00|215.25|212.85|216.11|213.71|216.97|214.57|214.94|212.54|0
1649777100000|2022-04-12 15:25:00|216.6|214.2|216.57|214.17|220.63|218.23|216.2|213.8|0
1649777400000|2022-04-12 15:30:00|216.88|214.48|217.87|215.47|218.87|216.47|216.88|214.48|0
1649777700000|2022-04-12 15:35:00|218.24|215.84|215.58|213.18|218.87|216.47|215.15|212.75|0
1649778000000|2022-04-12 15:40:00|215.64|213.24|216.01|213.61|216.75|214.35|215.02|212.62|0
1649778300000|2022-04-12 15:45:00|216.13|213.73|214.89|212.49|216.63|214.23|214.4|212|0
1649778600000|2022-04-12 15:50:00|215.2|212.8|216|213.6|216.5|214.1|213.54|211.14|0
1649778900000|2022-04-12 15:55:00|216.25|213.85|214.64|212.24|216.62|214.22|213.96|211.56|0
1649779200000|2022-04-12 16:00:00|214.89|212.49|213.1|210.7|215.13|212.73|212.92|210.52|0
1649779500000|2022-04-12 16:05:00|213.17|210.77|211.08|208.68|213.9|211.5|210.35|207.95|0
1649779800000|2022-04-12 16:10:00|211.21|208.81|210.35|207.95|211.21|208.81|209.26|206.86|0
1649780100000|2022-04-12 16:15:00|210.72|208.32|211.81|209.41|214.14|211.74|209.86|207.46|0
1649780400000|2022-04-12 16:20:00|211.44|209.04|208.16|205.76|211.44|209.04|208.04|205.64|0
1649780700000|2022-04-12 16:25:00|207.92|205.52|205.63|203.23|207.92|205.52|205.03|202.63|0
1649781000000|2022-04-12 16:30:00|205.15|202.75|205.15|202.75|207.07|204.67|205.15|202.75|0
1649781300000|2022-04-12 16:35:00|204.91|202.51|206.1|203.7|206.95|204.55|204.91|202.51|0
1649781600000|2022-04-12 16:40:00|206.22|203.82|204.42|202.02|206.82|204.42|203.83|201.43|0
1649781900000|2022-04-12 16:45:00|204.66|202.26|205.62|203.22|205.74|203.34|202.99|200.59|0
1649782200000|2022-04-12 16:50:00|205.74|203.34|206.46|204.06|208.39|205.99|205.5|203.1|0
1649782500000|2022-04-12 16:55:00|206.58|204.18|206.87|204.47|207.66|205.26|206.45|204.05|0
1649782800000|2022-04-12 17:00:00|206.69|204.29|203.33|200.93|207.78|205.38|198.7|196.3|0
1649783100000|2022-04-12 17:05:00|203.92|201.52|203.86|201.46|205|202.6|202.61|200.21|0
1649783400000|2022-04-12 17:10:00|203.68|201.28|206.56|204.16|208.01|205.61|203.68|201.28|0
1649783700000|2022-04-12 17:15:00|206.32|203.92|206.61|204.21|206.8|204.4|204.63|202.23|0
1649784000000|2022-04-12 17:20:00|206.68|204.28|206.19|203.79|209.34|206.94|205.11|202.71|0
1649784300000|2022-04-12 17:25:00|206.01|203.61|204.57|202.17|206.31|203.91|204.39|201.99|0
1649784600000|2022-04-12 17:30:00|204.63|202.23|204.98|202.58|205.52|203.12|202.83|200.43|0
1649784900000|2022-04-12 17:35:00|204.86|202.46|200.28|197.88|205.58|203.18|200.16|197.76|0
1649785200000|2022-04-12 17:40:00|200.4|198|197.67|195.27|200.76|198.36|197.32|194.92|0
1649785500000|2022-04-12 17:45:00|197.44|195.04|196.49|194.09|197.91|195.51|195.67|193.27|0
1649785800000|2022-04-12 17:50:00|196.38|193.98|193.68|191.28|196.38|193.98|193.22|190.82|0
1649786100000|2022-04-12 17:55:00|193.57|191.17|193.8|191.4|194.15|191.75|188.75|186.35|0
1649786400000|2022-04-12 18:00:00|193.92|191.52|195.43|193.03|195.55|193.15|192.06|189.66|0
1649786700000|2022-04-12 18:05:00|195.2|192.8|195.66|193.26|197.19|194.79|194.85|192.45|0
1649787000000|2022-04-12 18:10:00|195.55|193.15|191.94|189.54|195.55|193.15|191.94|189.54|0
1649787300000|2022-04-12 18:15:00|191.83|189.43|192.27|189.87|193.42|191.02|189.98|187.58|0
1649787600000|2022-04-12 18:20:00|192.04|189.64|191.81|189.41|193.77|191.37|191.58|189.18|0
1649787900000|2022-04-12 18:25:00|191.58|189.18|191.06|188.66|192.5|190.1|190.89|188.49|0
1649788200000|2022-04-12 18:30:00|191|188.6|191.46|189.06|191.92|189.52|188.72|186.32|0
1649788500000|2022-04-12 18:35:00|191.12|188.72|191.34|188.94|193.18|190.78|190.31|187.91|0
1649788800000|2022-04-12 18:40:00|191.11|188.71|190.65|188.25|192.03|189.63|189.51|187.11|0
1649789100000|2022-04-12 18:45:00|190.88|188.48|192.72|190.32|194.33|191.93|190.88|188.48|0
1649789400000|2022-04-12 18:50:00|192.83|190.43|193.29|190.89|193.52|191.12|190.99|188.59|0
1649789700000|2022-04-12 18:55:00|193.17|190.77|192.37|189.97|194.45|192.05|191.91|189.51|0
1649790000000|2022-04-12 19:00:00|192.02|189.62|187.68|185.28|193.29|190.89|187.45|185.05|0
1649790300000|2022-04-12 19:05:00|187.79|185.39|184.75|182.35|188.47|186.07|184.63|182.23|0
1649790600000|2022-04-12 19:10:00|184.97|182.57|183.84|181.44|185.87|183.47|180.76|178.36|0
1649790900000|2022-04-12 19:15:00|183.23|180.83|184.75|182.35|184.75|182.35|182.73|180.33|0
1649791200000|2022-04-12 19:20:00|184.86|182.46|185.76|183.36|187.23|184.83|184.86|182.46|0
1649791500000|2022-04-12 19:25:00|185.42|183.02|183.17|180.77|185.42|183.02|181.5|179.1|0
1649791800000|2022-04-12 19:30:00|182.5|180.1|183.06|180.66|184.07|181.67|181.66|179.26|0
1649792100000|2022-04-12 19:35:00|182.61|180.21|187.34|184.94|187.91|185.51|182.27|179.87|0
1649792400000|2022-04-12 19:40:00|187.11|184.71|186.09|183.69|188.48|186.08|185.64|183.24|0
1649792700000|2022-04-12 19:45:00|184.74|182.34|189.06|186.66|190.87|188.47|184.74|182.34|0
1649793000000|2022-04-12 19:50:00|188.84|186.44|189.18|186.78|190.44|188.04|187.24|184.84|0
1649793300000|2022-04-12 19:55:00|189.63|187.23|189.4|187|191.24|188.84|188.15|185.75|0
1649793600000|2022-04-12 20:00:00|188.83|186.43|187.92|185.52|188.83|186.43|187.24|184.84|0
1649793900000|2022-04-12 20:05:00|188.37|185.97|191.57|189.17|191.57|189.17|187.8|185.4|0
1649794200000|2022-04-12 20:10:00|191.23|188.83|190.42|188.02|191.57|189.17|190.42|188.02|0
1649794500000|2022-04-12 20:15:00|190.62|187.82|190.85|188.05|190.97|188.17|190.28|187.48|0
1649794800000|2022-04-12 20:20:00|190.79|187.99|190.85|188.05|190.85|188.05|190.39|187.59|0
1649795100000|2022-04-12 20:25:00|190.96|188.16|191.19|188.39|191.31|188.51|190.73|187.93|0
1649795400000|2022-04-12 20:30:00|191.3|188.5|191.19|188.39|191.65|188.85|191.19|188.39|0
1649795700000|2022-04-12 20:35:00|191.3|188.5|191.18|188.38|191.3|188.5|191.07|188.27|0
1649796000000|2022-04-12 20:40:00|191.24|188.44|190.95|188.15|191.3|188.5|190.95|188.15|0
1649796300000|2022-04-12 20:45:00|190.84|188.04|190.38|187.58|190.95|188.15|190.26|187.46|0
1649796600000|2022-04-12 20:50:00|190.26|187.46|191|188.2|191.06|188.26|190.26|187.46|0
1649796900000|2022-04-12 20:55:00|190.95|188.15|190.43|187.63|191.18|188.38|190.37|187.57|0
1649797200000|2022-04-12 21:00:00|190.37|187.57|190.62|187.82|190.7|187.9|190.37|187.57|0
1649797500000|2022-04-12 21:05:00|190.7|187.9|190.6|187.8|190.7|187.9|190.6|187.8|0
1649797800000|2022-04-12 21:10:00|190.59|187.79|190.59|187.79|190.59|187.79|190.58|187.78|0
1649798100000|2022-04-12 21:15:00|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1649798400000|2022-04-12 21:20:00|190.64|187.84|190.66|187.86|190.74|187.94|190.59|187.79|0
1649798700000|2022-04-12 21:25:00|190.76|187.96|190.72|187.92|190.82|188.02|190.66|187.86|0
1649799000000|2022-04-12 21:30:00|190.7|187.9|190.47|187.67|190.7|187.9|190.34|187.54|0
1649799300000|2022-04-12 21:35:00|190.42|187.62|190.8|188|190.8|188|190.42|187.62|0
1649799600000|2022-04-12 21:40:00|190.65|187.85|190.7|187.9|190.7|187.9|190.45|187.65|0
1649799900000|2022-04-12 21:45:00|190.61|187.81|190.59|187.79|190.78|187.98|190.49|187.69|0
1649800200000|2022-04-12 21:50:00|190.42|187.62|190.61|187.81|190.66|187.86|190.42|187.62|0
1649800500000|2022-04-12 21:55:00|190.67|187.87|190.71|187.91|190.76|187.96|190.54|187.74|0
1649800800000|2022-04-12 22:00:00|191.2|188.4|191.6|188.8|191.95|189.15|190.91|188.11|0
1649801100000|2022-04-12 22:05:00|191.54|188.74|191.94|189.14|192.18|189.38|191.49|188.69|0
1649801400000|2022-04-12 22:10:00|192|189.2|191.54|188.74|192.4|189.6|191.48|188.68|0
1649801700000|2022-04-12 22:15:00|191.6|188.8|190.44|187.64|191.6|188.8|190.16|187.36|0
1649802000000|2022-04-12 22:20:00|190.5|187.7|190.21|187.41|190.79|187.99|189.7|186.9|0
1649802300000|2022-04-12 22:25:00|190.27|187.47|190.21|187.41|190.44|187.64|189.98|187.18|0
1649802600000|2022-04-12 22:30:00|190.33|187.53|190.9|188.1|190.95|188.15|190.33|187.53|0
1649802900000|2022-04-12 22:35:00|191.01|188.21|191.24|188.44|191.7|188.9|191.01|188.21|0
1649803200000|2022-04-12 22:40:00|191.35|188.55|191.46|188.66|191.58|188.78|191.29|188.49|0
1649803500000|2022-04-12 22:45:00|191.52|188.72|191.69|188.89|191.69|188.89|191.23|188.43|0
1649803800000|2022-04-12 22:50:00|191.81|189.01|192.61|189.81|192.61|189.81|191.81|189.01|0
1649804100000|2022-04-12 22:55:00|192.5|189.7|193.07|190.27|193.07|190.27|192.49|189.69|0
1649804400000|2022-04-12 23:00:00|192.96|190.16|193.65|190.85|193.65|190.85|192.89|190.09|0
1649804700000|2022-04-12 23:05:00|193.53|190.73|193.99|191.19|193.99|191.19|193.41|190.61|0
1649805000000|2022-04-12 23:10:00|193.88|191.08|193.64|190.84|193.99|191.19|193.64|190.84|0
1649805300000|2022-04-12 23:15:00|193.58|190.78|193.87|191.07|193.99|191.19|193.29|190.49|0
1649805600000|2022-04-12 23:20:00|193.75|190.95|193.52|190.72|193.75|190.95|193.29|190.49|0
1649805900000|2022-04-12 23:25:00|193.64|190.84|193.75|190.95|194.04|191.24|193.52|190.72|0
1649806200000|2022-04-12 23:30:00|193.8|191|193.28|190.48|193.86|191.06|193.28|190.48|0
1649806500000|2022-04-12 23:35:00|193.17|190.37|192.93|190.13|193.86|191.06|192.93|190.13|0
1649806800000|2022-04-12 23:40:00|193.05|190.25|193.74|190.94|193.86|191.06|193.05|190.25|0
1649807100000|2022-04-12 23:45:00|193.86|191.06|194.55|191.75|194.55|191.75|193.86|191.06|0
1649807400000|2022-04-12 23:50:00|194.67|191.87|195.13|192.33|195.48|192.68|194.67|191.87|0
1649807700000|2022-04-12 23:55:00|195.25|192.45|195.59|192.79|195.59|192.79|195.01|192.21|0
1649808000000|2022-04-13 00:00:00|195.48|192.68|195.71|192.91|196.17|193.37|195.36|192.56|0
1649808300000|2022-04-13 00:05:00|195.82|193.02|195.94|193.14|196.17|193.37|195.36|192.56|0
1649808600000|2022-04-13 00:10:00|196.05|193.25|195.58|192.78|196.05|193.25|195.47|192.67|0
1649808900000|2022-04-13 00:15:00|195.7|192.9|195.7|192.9|196.05|193.25|195.35|192.55|0
1649809200000|2022-04-13 00:20:00|195.58|192.78|195.7|192.9|195.7|192.9|195.46|192.66|0
1649809500000|2022-04-13 00:25:00|195.58|192.78|194.88|192.08|195.58|192.78|194.65|191.85|0
1649809800000|2022-04-13 00:30:00|194.99|192.19|195.46|192.66|195.69|192.89|194.65|191.85|0
1649810100000|2022-04-13 00:35:00|195.57|192.77|195.92|193.12|196.27|193.47|195.46|192.66|0
1649810400000|2022-04-13 00:40:00|195.86|193.06|196.27|193.47|196.27|193.47|195.69|192.89|0
1649810700000|2022-04-13 00:45:00|196.38|193.58|196.85|194.05|197.32|194.52|196.38|193.58|0
1649811000000|2022-04-13 00:50:00|196.97|194.17|196.73|193.93|197.08|194.28|196.61|193.81|0
1649811300000|2022-04-13 00:55:00|196.79|193.99|197.2|194.4|197.31|194.51|196.61|193.81|0
1649811600000|2022-04-13 01:00:00|197.13|194.33|197.08|194.28|197.55|194.75|196.96|194.16|0
1649811900000|2022-04-13 01:05:00|197.13|194.33|197.19|194.39|197.54|194.74|196.96|194.16|0
1649812200000|2022-04-13 01:10:00|197.31|194.51|197.3|194.5|197.78|194.98|197.19|194.39|0
1649812500000|2022-04-13 01:15:00|197.42|194.62|197.18|194.38|197.42|194.62|196.83|194.03|0
1649812800000|2022-04-13 01:20:00|197.07|194.27|197.42|194.62|197.53|194.73|196.72|193.92|0
1649813100000|2022-04-13 01:25:00|197.36|194.56|197.18|194.38|197.47|194.67|197.06|194.26|0
1649813400000|2022-04-13 01:30:00|197.06|194.26|197.18|194.38|198|195.2|196.83|194.03|0
1649813700000|2022-04-13 01:35:00|197.29|194.49|197.17|194.37|197.29|194.49|196.94|194.14|0
1649814000000|2022-04-13 01:40:00|197.23|194.43|197.76|194.96|197.88|195.08|197.06|194.26|0
1649814300000|2022-04-13 01:45:00|197.88|195.08|197.05|194.25|198.34|195.54|196.94|194.14|0
1649814600000|2022-04-13 01:50:00|197.17|194.37|197.57|194.77|197.99|195.19|197.05|194.25|0
1649814900000|2022-04-13 01:55:00|197.64|194.84|197.52|194.72|198.22|195.42|197.34|194.54|0
1649815200000|2022-04-13 02:00:00|197.63|194.83|197.4|194.6|197.98|195.18|197.16|194.36|0
1649815500000|2022-04-13 02:05:00|197.51|194.71|198.21|195.41|198.45|195.65|197.4|194.6|0
1649815800000|2022-04-13 02:10:00|198.1|195.3|198.21|195.41|198.45|195.65|197.86|195.06|0
1649816100000|2022-04-13 02:15:00|198.33|195.53|198.21|195.41|198.45|195.65|197.97|195.17|0
1649816400000|2022-04-13 02:20:00|198.09|195.29|198.44|195.64|198.8|196|198.09|195.29|0
1649816700000|2022-04-13 02:25:00|198.32|195.52|198.44|195.64|198.67|195.87|198.09|195.29|0
1649817000000|2022-04-13 02:30:00|198.32|195.52|199.02|196.22|199.14|196.34|198.32|195.52|0
1649817300000|2022-04-13 02:35:00|198.91|196.11|198.55|195.75|199.26|196.46|198.55|195.75|0
1649817600000|2022-04-13 02:40:00|198.67|195.87|197.96|195.16|198.67|195.87|197.84|195.04|0
1649817900000|2022-04-13 02:45:00|198.08|195.28|198.43|195.63|198.43|195.63|197.84|195.04|0
1649818200000|2022-04-13 02:50:00|198.55|195.75|198.78|195.98|198.9|196.1|198.31|195.51|0
1649818500000|2022-04-13 02:55:00|198.84|196.04|198.42|195.62|199.01|196.21|198.31|195.51|0
1649818800000|2022-04-13 03:00:00|198.54|195.74|199.36|196.56|199.48|196.68|198.54|195.74|0
1649819100000|2022-04-13 03:05:00|199.24|196.44|199.12|196.32|200.07|197.27|199.01|196.21|0
1649819400000|2022-04-13 03:10:00|199.24|196.44|200.27|197.47|200.27|197.47|197.24|194.44|0
1649819700000|2022-04-13 03:15:00|200.15|197.35|200.38|197.58|200.38|197.58|200.03|197.23|0
1649820000000|2022-04-13 03:20:00|200.5|197.7|200.61|197.81|200.97|198.17|200.38|197.58|0
1649820300000|2022-04-13 03:25:00|200.5|197.7|200.73|197.93|200.73|197.93|200.38|197.58|0
1649820600000|2022-04-13 03:30:00|200.61|197.81|200.26|197.46|200.97|198.17|200.02|197.22|0
1649820900000|2022-04-13 03:35:00|200.19|197.39|200.78|197.98|200.84|198.04|200.14|197.34|0
1649821200000|2022-04-13 03:40:00|200.84|198.04|200.49|197.69|200.96|198.16|200.43|197.63|0
1649821500000|2022-04-13 03:45:00|200.42|197.62|200.72|197.92|200.84|198.04|200.42|197.62|0
1649821800000|2022-04-13 03:50:00|200.6|197.8|200.72|197.92|200.84|198.04|200.54|197.74|0
1649822100000|2022-04-13 03:55:00|200.6|197.8|200.71|197.91|200.72|197.92|200.48|197.68|0
1649822400000|2022-04-13 04:00:00|200.77|197.97|200.24|197.44|200.83|198.03|200.12|197.32|0
1649822700000|2022-04-13 04:05:00|200.36|197.56|200.71|197.91|200.83|198.03|200.24|197.44|0
1649823000000|2022-04-13 04:10:00|200.59|197.79|200.59|197.79|200.71|197.91|200.47|197.67|0
1649823300000|2022-04-13 04:15:00|200.47|197.67|200.7|197.9|200.71|197.91|200.35|197.55|0
1649823600000|2022-04-13 04:20:00|200.59|197.79|200.47|197.67|200.82|198.02|200.47|197.67|0
1649823900000|2022-04-13 04:25:00|200.35|197.55|199.64|196.84|200.35|197.55|199.52|196.72|0
1649824200000|2022-04-13 04:30:00|199.52|196.72|198.46|195.66|199.64|196.84|198.46|195.66|0
1649824500000|2022-04-13 04:35:00|198.58|195.78|198.57|195.77|198.69|195.89|197.87|195.07|0
1649824800000|2022-04-13 04:40:00|198.46|195.66|198.69|195.89|198.81|196.01|198.34|195.54|0
1649825100000|2022-04-13 04:45:00|198.81|196.01|199.27|196.47|199.28|196.48|198.69|195.89|0
1649825400000|2022-04-13 04:50:00|199.21|196.41|199.04|196.24|199.39|196.59|199.04|196.24|0
1649825700000|2022-04-13 04:55:00|199.15|196.35|199.62|196.82|199.62|196.82|199.15|196.35|0
1649826000000|2022-04-13 05:00:00|199.5|196.7|200.56|197.76|200.62|197.82|199.27|196.47|0
1649826300000|2022-04-13 05:05:00|200.44|197.64|200.32|197.52|200.44|197.64|199.97|197.17|0
1649826600000|2022-04-13 05:10:00|200.44|197.64|199.5|196.7|200.44|197.64|199.26|196.46|0
1649826900000|2022-04-13 05:15:00|199.61|196.81|200.44|197.64|200.44|197.64|199.55|196.75|0
1649827200000|2022-04-13 05:20:00|200.32|197.52|200.43|197.63|200.91|198.11|200.32|197.52|0
1649827500000|2022-04-13 05:25:00|200.32|197.52|200.08|197.28|200.32|197.52|199.72|196.92|0
1649827800000|2022-04-13 05:30:00|200.2|197.4|203.27|200.47|203.27|200.47|200.2|197.4|0
1649828100000|2022-04-13 05:35:00|203.39|200.59|203.75|200.95|204.82|202.02|202.68|199.88|0
1649828400000|2022-04-13 05:40:00|203.63|200.83|203.51|200.71|204.22|201.42|203.51|200.71|0
1649828700000|2022-04-13 05:45:00|203.39|200.59|204.58|201.78|204.58|201.78|203.39|200.59|0
1649829000000|2022-04-13 05:50:00|204.7|201.9|205.77|202.97|205.89|203.09|204.22|201.42|0
1649829300000|2022-04-13 05:55:00|205.89|203.09|206.49|203.69|206.61|203.81|205.65|202.85|0
1649829600000|2022-04-13 06:00:00|206.61|203.81|205.29|202.49|206.61|203.81|205.29|202.49|0
1649829900000|2022-04-13 06:05:00|205.41|202.61|203.97|201.17|205.41|202.61|203.85|201.05|0
1649830200000|2022-04-13 06:10:00|204.09|201.29|204.68|201.88|205.04|202.24|203.85|201.05|0
1649830500000|2022-04-13 06:15:00|204.56|201.76|205.4|202.6|205.4|202.6|204.14|201.34|0
1649830800000|2022-04-13 06:20:00|205.28|202.48|204.44|201.64|205.52|202.72|204.44|201.64|0
1649831100000|2022-04-13 06:25:00|204.5|201.7|203.96|201.16|204.8|202|203.84|201.04|0
1649831400000|2022-04-13 06:30:00|203.84|201.04|202.77|199.97|204.08|201.28|202.29|199.49|0
1649831700000|2022-04-13 06:35:00|202.65|199.85|202.05|199.25|203.36|200.56|202.05|199.25|0
1649832000000|2022-04-13 06:40:00|201.93|199.13|202.05|199.25|202.53|199.73|201.81|199.01|0
1649832300000|2022-04-13 06:45:00|202.17|199.37|202.34|199.54|202.76|199.96|201.81|199.01|0
1649832600000|2022-04-13 06:50:00|202.4|199.6|202.16|199.36|202.76|199.96|202.16|199.36|0
1649832900000|2022-04-13 06:55:00|202.04|199.24|201.69|198.89|202.04|199.24|201.09|198.29|0
1649833200000|2022-04-13 07:00:00|201.8|199|200.5|197.7|202.99|200.19|200.38|197.58|0
1649833500000|2022-04-13 07:05:00|200.65|198.25|197.94|195.54|201.07|198.67|197.59|195.19|0
1649833800000|2022-04-13 07:10:00|197.83|195.43|198.53|196.13|199.29|196.89|197.59|195.19|0
1649834100000|2022-04-13 07:15:00|198.47|196.07|199.35|196.95|200.65|198.25|198.18|195.78|0
1649834400000|2022-04-13 07:20:00|199.29|196.89|200.41|198.01|202.19|199.79|199.11|196.71|0
1649834700000|2022-04-13 07:25:00|200.53|198.13|200.41|198.01|201.35|198.95|199.7|197.3|0
1649835000000|2022-04-13 07:30:00|200.46|198.06|199.46|197.06|200.46|198.06|198.76|196.36|0
1649835300000|2022-04-13 07:35:00|199.58|197.18|201.05|198.65|201.52|199.12|199.46|197.06|0
1649835600000|2022-04-13 07:40:00|201.11|198.71|202.98|200.58|205.78|203.38|200.87|198.47|0
1649835900000|2022-04-13 07:45:00|203.04|200.64|203.27|200.87|203.63|201.23|202.56|200.16|0
1649836200000|2022-04-13 07:50:00|203.33|200.93|202.32|199.92|203.51|201.11|201.73|199.33|0
1649836500000|2022-04-13 07:55:00|202.2|199.8|201.73|199.33|202.79|200.39|201.13|198.73|0
1649836800000|2022-04-13 08:00:00|201.61|199.21|203.5|201.1|204.46|202.06|201.25|198.85|0
1649837100000|2022-04-13 08:05:00|203.44|201.04|204.63|202.23|205.29|202.89|203.44|201.04|0
1649837400000|2022-04-13 08:10:00|204.45|202.05|203.32|200.92|204.57|202.17|203.14|200.74|0
1649837700000|2022-04-13 08:15:00|203.26|200.86|203.14|200.74|204.33|201.93|203.14|200.74|0
1649838000000|2022-04-13 08:20:00|203.08|200.68|203.31|200.91|203.49|201.09|202.54|200.14|0
1649838300000|2022-04-13 08:25:00|203.37|200.97|202.18|199.78|203.37|200.97|201.71|199.31|0
1649838600000|2022-04-13 08:30:00|202.06|199.66|202.77|200.37|202.89|200.49|201.47|199.07|0
1649838900000|2022-04-13 08:35:00|202.83|200.43|201.94|199.54|202.83|200.43|201.82|199.42|0
1649839200000|2022-04-13 08:40:00|202.06|199.66|204.67|202.27|204.79|202.39|202.06|199.66|0
1649839500000|2022-04-13 08:45:00|204.91|202.51|205.63|203.23|205.99|203.59|204.79|202.39|0
1649839800000|2022-04-13 08:50:00|205.51|203.11|205.62|203.22|206.1|203.7|204.67|202.27|0
1649840100000|2022-04-13 08:55:00|205.5|203.1|204.9|202.5|206.1|203.7|204.55|202.15|0
1649840400000|2022-04-13 09:00:00|204.78|202.38|204.3|201.9|204.9|202.5|204.19|201.79|0
1649840700000|2022-04-13 09:05:00|204.24|201.84|204.78|202.38|204.9|202.5|203.83|201.43|0
1649841000000|2022-04-13 09:10:00|204.66|202.26|204.3|201.9|205.14|202.74|204.3|201.9|0
1649841300000|2022-04-13 09:15:00|204.06|201.66|203.34|200.94|204.06|201.66|202.93|200.53|0
1649841600000|2022-04-13 09:20:00|203.28|200.88|202.87|200.47|203.46|201.06|202.63|200.23|0
1649841900000|2022-04-13 09:25:00|202.98|200.58|202.63|200.23|203.34|200.94|202.39|199.99|0
1649842200000|2022-04-13 09:30:00|202.39|199.99|202.39|199.99|202.51|200.11|202.03|199.63|0
1649842500000|2022-04-13 09:35:00|202.44|200.04|199.9|197.5|202.44|200.04|199.55|197.15|0
1649842800000|2022-04-13 09:40:00|200.02|197.62|199.13|196.73|200.02|197.62|198.96|196.56|0
1649843100000|2022-04-13 09:45:00|199.08|196.68|198.96|196.56|199.55|197.15|198.37|195.97|0
1649843400000|2022-04-13 09:50:00|198.9|196.5|197.63|195.23|198.9|196.5|197.16|194.76|0
1649843700000|2022-04-13 09:55:00|197.51|195.11|194.94|192.54|197.63|195.23|194.83|192.43|0
1649844000000|2022-04-13 10:00:00|195.06|192.66|196.22|193.82|196.69|194.29|194.65|192.25|0
1649844300000|2022-04-13 10:05:00|196.11|193.71|195.52|193.12|196.46|194.06|195.29|192.89|0
1649844600000|2022-04-13 10:10:00|195.75|193.35|196.68|194.28|197.04|194.64|195.69|193.29|0
1649844900000|2022-04-13 10:15:00|196.8|194.4|196.33|193.93|197.33|194.93|195.75|193.35|0
1649845200000|2022-04-13 10:20:00|196.22|193.82|195.8|193.4|197.15|194.75|195.75|193.35|0
1649845500000|2022-04-13 10:25:00|195.86|193.46|196.21|193.81|196.79|194.39|195.63|193.23|0
1649845800000|2022-04-13 10:30:00|196.15|193.75|198.02|195.62|198.08|195.68|196.09|193.69|0
1649846100000|2022-04-13 10:35:00|198.08|195.68|199.49|197.09|199.72|197.32|197.61|195.21|0
1649846400000|2022-04-13 10:40:00|199.61|197.21|199.31|196.91|199.96|197.56|199.02|196.62|0
1649846700000|2022-04-13 10:45:00|199.25|196.85|198.13|195.73|199.96|197.56|197.72|195.32|0
1649847000000|2022-04-13 10:50:00|198.19|195.79|199.72|197.32|200.43|198.03|198.19|195.79|0
1649847300000|2022-04-13 10:55:00|199.77|197.37|200.54|198.14|200.78|198.38|199.72|197.32|0
1649847600000|2022-04-13 11:00:00|200.72|198.32|201.37|198.97|201.49|199.09|200.07|197.67|0
1649847900000|2022-04-13 11:05:00|201.49|199.09|202.2|199.8|202.79|200.39|201.49|199.09|0
1649848200000|2022-04-13 11:10:00|202.31|199.91|202.91|200.51|202.91|200.51|201.84|199.44|0
1649848500000|2022-04-13 11:15:00|202.96|200.56|202.31|199.91|202.96|200.56|201.89|199.49|0
1649848800000|2022-04-13 11:20:00|202.19|199.79|200.88|198.48|202.43|200.03|200.88|198.48|0
1649849100000|2022-04-13 11:25:00|201|198.6|201.35|198.95|201.47|199.07|199.99|197.59|0
1649849400000|2022-04-13 11:30:00|201.29|198.89|199.34|196.94|201.35|198.95|199.34|196.94|0
1649849700000|2022-04-13 11:35:00|199.46|197.06|198.75|196.35|199.81|197.41|198.52|196.12|0
1649850000000|2022-04-13 11:40:00|198.57|196.17|196.87|194.47|198.75|196.35|196.75|194.35|0
1649850300000|2022-04-13 11:45:00|196.99|194.59|196.28|193.88|197.34|194.94|196.28|193.88|0
1649850600000|2022-04-13 11:50:00|196.4|194|194.42|192.02|196.4|194|194.19|191.79|0
1649850900000|2022-04-13 11:55:00|194.3|191.9|192.57|190.17|194.3|191.9|191.64|189.24|0
1649851200000|2022-04-13 12:00:00|192.68|190.28|192.1|189.7|193.26|190.86|191.87|189.47|0
1649851500000|2022-04-13 12:05:00|191.64|189.24|190.26|187.86|192.45|190.05|190.26|187.86|0
1649851800000|2022-04-13 12:10:00|190.15|187.75|191.29|188.89|191.52|189.12|190.03|187.63|0
1649852100000|2022-04-13 12:15:00|190.95|188.55|192.09|189.69|192.44|190.04|190.26|187.86|0
1649852400000|2022-04-13 12:20:00|191.98|189.58|188.77|186.37|192.44|190.04|188.03|185.63|0
1649852700000|2022-04-13 12:25:00|188.88|186.48|189.34|186.94|189.91|187.51|187.86|185.46|0
1649853000000|2022-04-13 12:30:00|189.45|187.05|188.99|186.59|190.25|187.85|186.43|184.03|0
1649853300000|2022-04-13 12:35:00|189.1|186.7|189.79|187.39|190.02|187.62|188.08|185.68|0
1649853600000|2022-04-13 12:40:00|189.9|187.5|191.05|188.65|191.97|189.57|189.33|186.93|0
1649853900000|2022-04-13 12:45:00|191.16|188.76|190.18|187.78|191.62|189.22|190.01|187.61|0
1649854200000|2022-04-13 12:50:00|190.01|187.61|189.67|187.27|190.47|188.07|189.55|187.15|0
1649854500000|2022-04-13 12:55:00|189.55|187.15|187.38|184.98|189.67|187.27|187.38|184.98|0
1649854800000|2022-04-13 13:00:00|187.44|185.04|187.84|185.44|188.07|185.67|187.38|184.98|0
1649855100000|2022-04-13 13:05:00|188.06|185.66|185.57|183.17|188.06|185.66|185.46|183.06|0
1649855400000|2022-04-13 13:10:00|185.51|183.11|188.23|185.83|189.2|186.8|185.4|183|0
1649855700000|2022-04-13 13:15:00|188.34|185.94|189.94|187.54|190.05|187.65|188.12|185.72|0
1649856000000|2022-04-13 13:20:00|190.05|187.65|190.05|187.65|191.19|188.79|189.94|187.54|0
1649856300000|2022-04-13 13:25:00|189.93|187.53|188.16|185.76|189.93|187.53|187.88|185.48|0
1649856600000|2022-04-13 13:30:00|188.22|185.82|193.26|190.86|193.26|190.86|187.54|185.14|0
1649856900000|2022-04-13 13:35:00|193.84|191.44|192.63|190.23|196.29|193.89|192.05|189.65|0
1649857200000|2022-04-13 13:40:00|193.21|190.81|195.41|193.01|196.64|194.24|192.4|190|0
1649857500000|2022-04-13 13:45:00|195.53|193.13|196.93|194.53|197.63|195.23|194.71|192.31|0
1649857800000|2022-04-13 13:50:00|197.05|194.65|196.34|193.94|197.28|194.88|195.53|193.13|0
1649858100000|2022-04-13 13:55:00|196.57|194.17|191.81|189.41|196.69|194.29|191.81|189.41|0
1649858400000|2022-04-13 14:00:00|191.93|189.53|191.81|189.41|192.27|189.87|189.86|187.46|0
1649858700000|2022-04-13 14:05:00|191.93|189.53|189.4|187|193.89|191.49|189.4|187|0
1649859000000|2022-04-13 14:10:00|189.51|187.11|190.2|187.8|191.12|188.72|188.6|186.2|0
1649859300000|2022-04-13 14:15:00|190.54|188.14|193.72|191.32|195.1|192.7|190.54|188.14|0
1649859600000|2022-04-13 14:20:00|193.6|191.2|195.23|192.83|195.23|192.83|193.02|190.62|0
1649859900000|2022-04-13 14:25:00|195.11|192.71|192.44|190.04|195.11|192.71|192.44|190.04|0
1649860200000|2022-04-13 14:30:00|192.21|189.81|193.94|191.54|195.28|192.88|191.52|189.12|0
1649860500000|2022-04-13 14:35:00|193.71|191.31|191.86|189.46|194.52|192.12|191.63|189.23|0
1649860800000|2022-04-13 14:40:00|191.51|189.11|193.71|191.31|193.82|191.42|190.24|187.84|0
1649861100000|2022-04-13 14:45:00|193.82|191.42|193.01|190.61|195.33|192.93|193.01|190.61|0
1649861400000|2022-04-13 14:50:00|193.12|190.72|194.86|192.46|195.45|193.05|192.66|190.26|0
1649861700000|2022-04-13 14:55:00|194.4|192|194.86|192.46|195.45|193.05|193.81|191.41|0
1649862000000|2022-04-13 15:00:00|195.09|192.69|199.67|197.27|200.14|197.74|194.86|192.46|0
1649862300000|2022-04-13 15:05:00|199.73|197.33|198.6|196.2|199.91|197.51|198.37|195.97|0
1649862600000|2022-04-13 15:10:00|198.72|196.32|200.61|198.21|200.73|198.33|198.49|196.09|0
1649862900000|2022-04-13 15:15:00|200.73|198.33|201.44|199.04|201.8|199.4|200.37|197.97|0
1649863200000|2022-04-13 15:20:00|201.56|199.16|201.46|199.06|204.32|201.92|200.49|198.09|0
1649863500000|2022-04-13 15:25:00|201.7|199.3|202.29|199.89|203.25|200.85|201.46|199.06|0
1649863800000|2022-04-13 15:30:00|202.65|200.25|203.01|200.61|204.44|202.04|202.17|199.77|0
1649864100000|2022-04-13 15:35:00|203.3|200.9|201.93|199.53|203.48|201.08|201.33|198.93|0
1649864400000|2022-04-13 15:40:00|202.17|199.77|202.16|199.76|203.12|200.72|201.21|198.81|0
1649864700000|2022-04-13 15:45:00|202.04|199.64|201.21|198.81|202.16|199.76|200.85|198.45|0
1649865000000|2022-04-13 15:50:00|200.97|198.57|200.14|197.74|200.97|198.57|199.66|197.26|0
1649865300000|2022-04-13 15:55:00|200.02|197.62|199.95|197.55|200.25|197.85|199.07|196.67|0
1649865600000|2022-04-13 16:00:00|200.02|197.62|200.61|198.21|200.84|198.44|198.71|196.31|0
1649865900000|2022-04-13 16:05:00|200.49|198.09|201.56|199.16|201.79|199.39|200.37|197.97|0
1649866200000|2022-04-13 16:10:00|201.44|199.04|201.2|198.8|201.79|199.39|199.3|196.9|0
1649866500000|2022-04-13 16:15:00|201.43|199.03|202.5|200.1|202.98|200.58|200.72|198.32|0
1649866800000|2022-04-13 16:20:00|202.2|199.8|203.94|201.54|203.94|201.54|201.55|199.15|0
1649867100000|2022-04-13 16:25:00|204.06|201.66|202.5|200.1|204.9|202.5|202.5|200.1|0
1649867400000|2022-04-13 16:30:00|202.68|200.28|203.93|201.53|204.41|202.01|202.62|200.22|0
1649867700000|2022-04-13 16:35:00|204.17|201.77|204.53|202.13|205.13|202.73|204.17|201.77|0
1649868000000|2022-04-13 16:40:00|204.65|202.25|206.94|204.54|207.18|204.78|204.53|202.13|0
1649868300000|2022-04-13 16:45:00|207.06|204.66|206.57|204.17|207.3|204.9|206.33|203.93|0
1649868600000|2022-04-13 16:50:00|206.45|204.05|205.95|203.55|208.12|205.72|205.49|203.09|0
1649868900000|2022-04-13 16:55:00|206.01|203.61|204.57|202.17|206.38|203.98|204.33|201.93|0
1649869200000|2022-04-13 17:00:00|204.81|202.41|205.77|203.37|206.49|204.09|204.32|201.92|0
1649869500000|2022-04-13 17:05:00|205.53|203.13|206.37|203.97|206.85|204.45|205.52|203.12|0
1649869800000|2022-04-13 17:10:00|206.25|203.85|206.73|204.33|208.06|205.66|206.13|203.73|0
1649870100000|2022-04-13 17:15:00|206.61|204.21|206.73|204.33|207.33|204.93|206.49|204.09|0
1649870400000|2022-04-13 17:20:00|206.97|204.57|207.45|205.05|208.3|205.9|206.97|204.57|0
1649870700000|2022-04-13 17:25:00|207.21|204.81|206.12|203.72|207.33|204.93|205.39|202.99|0
1649871000000|2022-04-13 17:30:00|206|203.6|204.07|201.67|206.36|203.96|203.95|201.55|0
1649871300000|2022-04-13 17:35:00|204.31|201.91|203.28|200.88|204.31|201.91|202.51|200.11|0
1649871600000|2022-04-13 17:40:00|203.23|200.83|203.16|200.76|203.47|201.07|202.75|200.35|0
1649871900000|2022-04-13 17:45:00|203.1|200.7|203.66|201.26|203.82|201.42|201.56|199.16|0
1649872200000|2022-04-13 17:50:00|203.54|201.14|202.7|200.3|203.66|201.26|202.35|199.95|0
1649872500000|2022-04-13 17:55:00|202.82|200.42|204.74|202.34|204.74|202.34|202.34|199.94|0
1649872800000|2022-04-13 18:00:00|204.8|202.4|204.73|202.33|204.98|202.58|203.78|201.38|0
1649873100000|2022-04-13 18:05:00|204.61|202.21|206.42|204.02|207.14|204.74|204.49|202.09|0
1649873400000|2022-04-13 18:10:00|206.3|203.9|205.09|202.69|206.3|203.9|203.53|201.13|0
1649873700000|2022-04-13 18:15:00|204.97|202.57|205.35|202.95|205.47|203.07|204.33|201.93|0
1649874000000|2022-04-13 18:20:00|205.47|203.07|205.11|202.71|206.32|203.92|204.27|201.87|0
1649874300000|2022-04-13 18:25:00|205.23|202.83|204.87|202.47|205.47|203.07|203.91|201.51|0
1649874600000|2022-04-13 18:30:00|204.92|202.52|204.32|201.92|206.42|204.02|203.48|201.08|0
1649874900000|2022-04-13 18:35:00|204.57|202.17|204.92|202.52|205.65|203.25|203.84|201.44|0
1649875200000|2022-04-13 18:40:00|204.8|202.4|206.49|204.09|206.49|204.09|204.56|202.16|0
1649875500000|2022-04-13 18:45:00|206.61|204.21|207.22|204.82|207.22|204.82|205.65|203.25|0
1649875800000|2022-04-13 18:50:00|207.34|204.94|206.77|204.37|208.66|206.26|206.65|204.25|0
1649876100000|2022-04-13 18:55:00|206.89|204.49|206.77|204.37|207.62|205.22|206.53|204.13|0
1649876400000|2022-04-13 19:00:00|206.89|204.49|205.43|203.03|207.13|204.73|204.47|202.07|0
1649876700000|2022-04-13 19:05:00|205.55|203.15|208.59|206.19|208.83|206.43|205.55|203.15|0
1649877000000|2022-04-13 19:10:00|208.47|206.07|208.46|206.06|208.95|206.55|207.86|205.46|0
1649877300000|2022-04-13 19:15:00|208.4|206|209.93|207.53|210.17|207.77|208.34|205.94|0
1649877600000|2022-04-13 19:20:00|209.81|207.41|211|208.6|211|208.6|209.07|206.67|0
1649877900000|2022-04-13 19:25:00|211.25|208.85|209.85|207.45|211.25|208.85|208.88|206.48|0
1649878200000|2022-04-13 19:30:00|209.98|207.58|211.45|209.05|211.94|209.54|209.49|207.09|0
1649878500000|2022-04-13 19:35:00|211.57|209.17|211.94|209.54|212.18|209.78|210.22|207.82|0
1649878800000|2022-04-13 19:40:00|211.69|209.29|211.56|209.16|212.06|209.66|210.7|208.3|0
1649879100000|2022-04-13 19:45:00|211.93|209.53|212.3|209.9|212.8|210.4|210.95|208.55|0
1649879400000|2022-04-13 19:50:00|212.18|209.78|209.11|206.71|212.18|209.78|208.37|205.97|0
1649879700000|2022-04-13 19:55:00|208.5|206.1|208.07|205.67|209.47|207.07|206.61|204.21|0
1649880000000|2022-04-13 20:00:00|208.43|206.03|206.6|204.2|208.43|206.03|206.12|203.72|0
1649880300000|2022-04-13 20:05:00|206.48|204.08|206.72|204.32|206.84|204.44|206.11|203.71|0
1649880600000|2022-04-13 20:10:00|206.6|204.2|206.11|203.71|207.21|204.81|206.11|203.71|0
1649880900000|2022-04-13 20:15:00|206.31|203.51|206.92|204.12|207.16|204.36|206.31|203.51|0
1649881200000|2022-04-13 20:20:00|207.04|204.24|206.91|204.11|207.04|204.24|206.79|203.99|0
1649881500000|2022-04-13 20:25:00|207.04|204.24|206.79|203.99|207.16|204.36|206.79|203.99|0
1649881800000|2022-04-13 20:30:00|206.91|204.11|206.91|204.11|206.91|204.11|206.79|203.99|0
1649882100000|2022-04-13 20:35:00|207.03|204.23|206.78|203.98|207.03|204.23|206.78|203.98|0
1649882400000|2022-04-13 20:40:00|206.91|204.11|207.03|204.23|207.15|204.35|206.78|203.98|0
1649882700000|2022-04-13 20:45:00|206.9|204.1|206.9|204.1|207.15|204.35|206.78|203.98|0
1649883000000|2022-04-13 20:50:00|206.78|203.98|206.78|203.98|207.02|204.22|206.78|203.98|0
1649883300000|2022-04-13 20:55:00|206.9|204.1|206.47|203.67|207.02|204.22|206.35|203.55|0
1649883600000|2022-04-13 21:00:00|206.4|203.6|206.61|203.81|206.63|203.83|206.4|203.6|0
1649883900000|2022-04-13 21:05:00|206.47|203.67|206.39|203.59|206.61|203.81|206.38|203.58|0
1649884200000|2022-04-13 21:10:00|206.38|203.58|206.39|203.59|206.39|203.59|206.34|203.54|0
1649884500000|2022-04-13 21:15:00|206.38|203.58|206.5|203.7|206.5|203.7|206.36|203.56|0
1649884800000|2022-04-13 21:20:00|206.65|203.85|206.85|204.05|206.9|204.1|206.65|203.85|0
1649885100000|2022-04-13 21:25:00|206.81|204.01|206.81|204.01|206.81|204.01|206.79|203.99|0
1649885400000|2022-04-13 21:30:00|206.83|204.03|206.82|204.02|206.83|204.03|206.82|204.02|0
1649885700000|2022-04-13 21:35:00|206.84|204.04|206.86|204.06|206.86|204.06|206.84|204.04|0
1649886000000|2022-04-13 21:40:00|206.85|204.05|206.85|204.05|206.85|204.05|206.85|204.05|0
1649886300000|2022-04-13 21:45:00|206.84|204.04|206.8|204|206.84|204.04|206.74|203.94|0
1649886600000|2022-04-13 21:50:00|206.84|204.04|206.81|204.01|206.84|204.04|206.81|204.01|0
1649886900000|2022-04-13 21:55:00|206.83|204.03|206.72|203.92|206.83|204.03|206.72|203.92|0
1649887200000|2022-04-13 22:00:00|206.68|203.88|206.38|203.58|206.86|204.06|206.25|203.45|0
1649887500000|2022-04-13 22:05:00|206.25|203.45|206.37|203.57|206.62|203.82|206.25|203.45|0
1649887800000|2022-04-13 22:10:00|206.43|203.63|206.49|203.69|206.49|203.69|206.25|203.45|0
1649888100000|2022-04-13 22:15:00|206.37|203.57|206.73|203.93|207.1|204.3|206.37|203.57|0
1649888400000|2022-04-13 22:20:00|206.79|203.99|206.37|203.57|206.91|204.11|206.37|203.57|0
1649888700000|2022-04-13 22:25:00|206.36|203.56|206.48|203.68|206.61|203.81|206.24|203.44|0
1649889000000|2022-04-13 22:30:00|206.61|203.81|207.33|204.53|207.46|204.66|206.48|203.68|0
1649889300000|2022-04-13 22:35:00|207.46|204.66|207.63|204.83|207.94|205.14|207.45|204.65|0
1649889600000|2022-04-13 22:40:00|207.7|204.9|207.82|205.02|208|205.2|207.69|204.89|0
1649889900000|2022-04-13 22:45:00|207.87|205.07|208.06|205.26|208.06|205.26|207.87|205.07|0
1649890200000|2022-04-13 22:50:00|207.94|205.14|208.3|205.5|208.3|205.5|207.93|205.13|0
1649890500000|2022-04-13 22:55:00|208.42|205.62|208.3|205.5|208.42|205.62|208.05|205.25|0
1649890800000|2022-04-13 23:00:00|208.36|205.56|207.74|204.94|208.42|205.62|207.68|204.88|0
1649891100000|2022-04-13 23:05:00|207.68|204.88|207.56|204.76|207.8|205|207.38|204.58|0
1649891400000|2022-04-13 23:10:00|207.62|204.82|207.31|204.51|207.62|204.82|207.31|204.51|0
1649891700000|2022-04-13 23:15:00|207.43|204.63|207.8|205|207.92|205.12|207.43|204.63|0
1649892000000|2022-04-13 23:20:00|207.68|204.88|208.04|205.24|208.16|205.36|207.68|204.88|0
1649892300000|2022-04-13 23:25:00|207.92|205.12|206.7|203.9|207.98|205.18|206.57|203.77|0
1649892600000|2022-04-13 23:30:00|206.63|203.83|206.51|203.71|206.7|203.9|206.45|203.65|0
1649892900000|2022-04-13 23:35:00|206.57|203.77|206.33|203.53|206.69|203.89|206.2|203.4|0
1649893200000|2022-04-13 23:40:00|206.45|203.65|206.57|203.77|206.69|203.89|206.38|203.58|0
1649893500000|2022-04-13 23:45:00|206.69|203.89|206.56|203.76|207.05|204.25|206.32|203.52|0
1649893800000|2022-04-13 23:50:00|206.44|203.64|206.56|203.76|206.81|204.01|206.38|203.58|0
1649894100000|2022-04-13 23:55:00|206.68|203.88|206.32|203.52|206.8|204|206.32|203.52|0
1649894400000|2022-04-14 00:00:00|206.68|203.88|207.77|204.97|207.9|205.1|206.32|203.52|0
1649894700000|2022-04-14 00:05:00|207.9|205.1|208.63|205.83|208.87|206.07|207.29|204.49|0
1649895000000|2022-04-14 00:10:00|208.51|205.71|209.61|206.81|209.85|207.05|208.26|205.46|0
1649895300000|2022-04-14 00:15:00|209.73|206.93|209.23|206.43|209.73|206.93|208.13|205.33|0
1649895600000|2022-04-14 00:20:00|209.36|206.56|209.6|206.8|209.97|207.17|208.74|205.94|0
1649895900000|2022-04-14 00:25:00|209.72|206.92|209.47|206.67|209.84|207.04|209.47|206.67|0
1649896200000|2022-04-14 00:30:00|209.6|206.8|209.84|207.04|210.09|207.29|209.35|206.55|0
1649896500000|2022-04-14 00:35:00|209.9|207.1|209.59|206.79|209.9|207.1|209.35|206.55|0
1649896800000|2022-04-14 00:40:00|209.65|206.85|209.34|206.54|209.65|206.85|209.1|206.3|0
1649897100000|2022-04-14 00:45:00|209.22|206.42|209.52|206.72|209.71|206.91|209.22|206.42|0
1649897400000|2022-04-14 00:50:00|209.59|206.79|209.71|206.91|209.71|206.91|209.46|206.66|0
1649897700000|2022-04-14 00:55:00|209.58|206.78|208.72|205.92|209.58|206.78|208.6|205.8|0
1649898000000|2022-04-14 01:00:00|208.6|205.8|207.92|205.12|208.85|206.05|207.38|204.58|0
1649898300000|2022-04-14 01:05:00|207.99|205.19|207.62|204.82|207.99|205.19|207.25|204.45|0
1649898600000|2022-04-14 01:10:00|207.5|204.7|207.49|204.69|208.04|205.24|207.25|204.45|0
1649898900000|2022-04-14 01:15:00|207.55|204.75|207.98|205.18|208.23|205.43|207.49|204.69|0
1649899200000|2022-04-14 01:20:00|207.86|205.06|207.86|205.06|207.98|205.18|207.37|204.57|0
1649899500000|2022-04-14 01:25:00|207.98|205.18|207.73|204.93|208.1|205.3|207.73|204.93|0
1649899800000|2022-04-14 01:30:00|207.85|205.05|207.48|204.68|207.97|205.17|207.12|204.32|0
1649900100000|2022-04-14 01:35:00|207.61|204.81|207.6|204.8|207.79|204.99|207.36|204.56|0
1649900400000|2022-04-14 01:40:00|207.73|204.93|206.87|204.07|207.85|205.05|206.87|204.07|0
1649900700000|2022-04-14 01:45:00|206.99|204.19|207.96|205.16|208.21|205.41|206.87|204.07|0
1649901000000|2022-04-14 01:50:00|208.02|205.22|208.7|205.9|209.06|206.26|207.84|205.04|0
1649901300000|2022-04-14 01:55:00|208.75|205.95|209.55|206.75|209.8|207|208.57|205.77|0
1649901600000|2022-04-14 02:00:00|209.43|206.63|209.3|206.5|209.55|206.75|209.06|206.26|0
1649901900000|2022-04-14 02:05:00|209.18|206.38|210.16|207.36|210.41|207.61|209.18|206.38|0
1649902200000|2022-04-14 02:10:00|210.28|207.48|210.16|207.36|210.77|207.97|210.03|207.23|0
1649902500000|2022-04-14 02:15:00|210.28|207.48|210.77|207.97|211.02|208.22|210.16|207.36|0
1649902800000|2022-04-14 02:20:00|210.71|207.91|210.15|207.35|210.71|207.91|209.78|206.98|0
1649903100000|2022-04-14 02:25:00|210.27|207.47|210.15|207.35|210.64|207.84|210.03|207.23|0
1649903400000|2022-04-14 02:30:00|210.03|207.23|209.53|206.73|210.15|207.35|209.53|206.73|0
1649903700000|2022-04-14 02:35:00|209.66|206.86|209.53|206.73|209.66|206.86|209.34|206.54|0
1649904000000|2022-04-14 02:40:00|209.47|206.67|209.71|206.91|209.95|207.15|209.41|206.61|0
1649904300000|2022-04-14 02:45:00|209.65|206.85|209.65|206.85|210.14|207.34|209.65|206.85|0
1649904600000|2022-04-14 02:50:00|209.77|206.97|210.01|207.21|210.14|207.34|209.52|206.72|0
1649904900000|2022-04-14 02:55:00|210.14|207.34|209.77|206.97|210.14|207.34|209.77|206.97|0
1649905200000|2022-04-14 03:00:00|209.76|206.96|210.25|207.45|210.25|207.45|209.76|206.96|0
1649905500000|2022-04-14 03:05:00|210.31|207.51|209.64|206.84|210.31|207.51|209.33|206.53|0
1649905800000|2022-04-14 03:10:00|209.51|206.71|209.63|206.83|209.76|206.96|209.39|206.59|0
1649906100000|2022-04-14 03:15:00|209.51|206.71|210.37|207.57|210.74|207.94|209.51|206.71|0
1649906400000|2022-04-14 03:20:00|210.25|207.45|209.63|206.83|210.3|207.5|209.26|206.46|0
1649906700000|2022-04-14 03:25:00|209.51|206.71|209.75|206.95|209.87|207.07|209.51|206.71|0
1649907000000|2022-04-14 03:30:00|209.87|207.07|209.5|206.7|209.87|207.07|209.38|206.58|0
1649907300000|2022-04-14 03:35:00|209.62|206.82|209.01|206.21|209.62|206.82|208.89|206.09|0
1649907600000|2022-04-14 03:40:00|209.13|206.33|209.62|206.82|209.74|206.94|209.01|206.21|0
1649907900000|2022-04-14 03:45:00|209.74|206.94|210.35|207.55|211.22|208.42|209.5|206.7|0
1649908200000|2022-04-14 03:50:00|210.48|207.68|209.67|206.87|210.48|207.68|209.67|206.87|0
1649908500000|2022-04-14 03:55:00|209.61|206.81|209.86|207.06|209.98|207.18|209.61|206.81|0
1649908800000|2022-04-14 04:00:00|209.79|206.99|210.4|207.6|210.59|207.79|209.79|206.99|0
1649909100000|2022-04-14 04:05:00|210.47|207.67|210.84|208.04|211.08|208.28|210.4|207.6|0
1649909400000|2022-04-14 04:10:00|210.89|208.09|211.57|208.77|211.94|209.14|210.83|208.03|0
1649909700000|2022-04-14 04:15:00|211.45|208.65|211.82|209.02|212.19|209.39|211.08|208.28|0
1649910000000|2022-04-14 04:20:00|211.75|208.95|212.43|209.63|212.43|209.63|211.57|208.77|0
1649910300000|2022-04-14 04:25:00|212.31|209.51|212.74|209.94|212.93|210.13|212.06|209.26|0
1649910600000|2022-04-14 04:30:00|212.68|209.88|212.92|210.12|213.05|210.25|212.68|209.88|0
1649910900000|2022-04-14 04:35:00|212.98|210.18|213.04|210.24|213.29|210.49|212.86|210.06|0
1649911200000|2022-04-14 04:40:00|212.98|210.18|213.16|210.36|213.29|210.49|212.92|210.12|0
1649911500000|2022-04-14 04:45:00|213.29|210.49|213.78|210.98|213.78|210.98|213.29|210.49|0
1649911800000|2022-04-14 04:50:00|213.72|210.92|213.22|210.42|213.72|210.92|213.16|210.36|0
1649912100000|2022-04-14 04:55:00|213.16|210.36|213.03|210.23|213.28|210.48|213.03|210.23|0
1649912400000|2022-04-14 05:00:00|213.16|210.36|213.03|210.23|213.65|210.85|212.78|209.98|0
1649912700000|2022-04-14 05:05:00|212.97|210.17|212.78|209.98|213.58|210.78|212.78|209.98|0
1649913000000|2022-04-14 05:10:00|212.84|210.04|213.03|210.23|213.03|210.23|212.53|209.73|0
1649913300000|2022-04-14 05:15:00|213.02|210.22|213.45|210.65|213.64|210.84|213.02|210.22|0
1649913600000|2022-04-14 05:20:00|213.52|210.72|212.9|210.1|213.52|210.72|212.77|209.97|0
1649913900000|2022-04-14 05:25:00|213.02|210.22|212.77|209.97|213.27|210.47|212.77|209.97|0
1649914200000|2022-04-14 05:30:00|212.83|210.03|213.26|210.46|213.39|210.59|212.46|209.66|0
1649914500000|2022-04-14 05:35:00|213.32|210.52|214.38|211.58|214.63|211.83|213.14|210.34|0
1649914800000|2022-04-14 05:40:00|214.44|211.64|213.94|211.14|214.5|211.7|213.63|210.83|0
1649915100000|2022-04-14 05:45:00|213.88|211.08|213.01|210.21|214.56|211.76|213.01|210.21|0
1649915400000|2022-04-14 05:50:00|212.88|210.08|213.13|210.33|213.25|210.45|212.76|209.96|0
1649915700000|2022-04-14 05:55:00|213.25|210.45|212.51|209.71|213.75|210.95|212.51|209.71|0
1649916000000|2022-04-14 06:00:00|212.63|209.83|212.13|209.33|213.13|210.33|212.01|209.21|0
1649916300000|2022-04-14 06:05:00|212.01|209.21|211.82|209.02|212.38|209.58|211.27|208.47|0
1649916600000|2022-04-14 06:10:00|211.88|209.08|212|209.2|212.25|209.45|211.63|208.83|0
1649916900000|2022-04-14 06:15:00|211.94|209.14|213.21|210.41|214.37|211.57|211.94|209.14|0
1649917200000|2022-04-14 06:20:00|213.27|210.47|213.7|210.9|213.7|210.9|212.96|210.16|0
1649917500000|2022-04-14 06:25:00|213.58|210.78|212.58|209.78|213.7|210.9|212.21|209.41|0
1649917800000|2022-04-14 06:30:00|212.46|209.66|211.65|208.85|212.95|210.15|211.47|208.67|0
1649918100000|2022-04-14 06:35:00|211.72|208.92|211.84|209.04|212.21|209.41|211.59|208.79|0
1649918400000|2022-04-14 06:40:00|211.77|208.97|211.71|208.91|212.08|209.28|211.47|208.67|0
1649918700000|2022-04-14 06:45:00|211.65|208.85|211.34|208.54|211.96|209.16|211.34|208.54|0
1649919000000|2022-04-14 06:50:00|211.22|208.42|210.72|207.92|211.58|208.78|210.72|207.92|0
1649919300000|2022-04-14 06:55:00|210.6|207.8|210.35|207.55|210.6|207.8|210.35|207.55|0
1649919600000|2022-04-14 07:00:00|210.72|207.92|210.14|206.78|210.72|207.92|209.24|205.92|0
1649919900000|2022-04-14 07:05:00|209.65|206.77|208.79|205.91|210.02|207.14|208.67|205.79|0
1649920200000|2022-04-14 07:10:00|208.67|205.79|208.05|205.17|209.03|206.15|207.2|204.32|0
1649920500000|2022-04-14 07:15:00|207.93|205.05|208.6|205.72|208.79|205.91|206.59|203.71|0
1649920800000|2022-04-14 07:20:00|208.66|205.78|208.9|206.02|209.15|206.27|207.2|204.32|0
1649921100000|2022-04-14 07:25:00|209.03|206.15|210.11|207.23|210.84|207.96|208.71|205.83|0
1649921400000|2022-04-14 07:30:00|210.23|207.35|208.33|205.45|210.35|207.47|208.27|205.39|0
1649921700000|2022-04-14 07:35:00|208.39|205.51|208.63|205.75|209.37|206.49|207.78|204.9|0
1649922000000|2022-04-14 07:40:00|208.69|205.81|207.83|205.43|209.49|206.61|207.58|204.7|0
1649922300000|2022-04-14 07:45:00|207.95|205.55|208.74|206.34|208.92|206.52|207.39|204.99|0
1649922600000|2022-04-14 07:50:00|208.8|206.4|208|205.6|208.8|206.4|207.7|205.3|0
1649922900000|2022-04-14 07:55:00|208.12|205.72|207.94|205.54|208.19|205.79|206.97|204.57|0
1649923200000|2022-04-14 08:00:00|208|205.6|206.6|204.2|208.43|206.03|206.35|203.95|0
1649923500000|2022-04-14 08:05:00|206.47|204.07|207.57|205.17|208.79|206.39|206.47|204.07|0
1649923800000|2022-04-14 08:10:00|207.81|205.41|208.05|205.65|208.42|206.02|207.44|205.04|0
1649924100000|2022-04-14 08:15:00|208.18|205.78|207.44|205.04|208.54|206.14|207.32|204.92|0
1649924400000|2022-04-14 08:20:00|207.32|204.92|207.07|204.67|207.74|205.34|206.83|204.43|0
1649924700000|2022-04-14 08:25:00|206.95|204.55|205.97|203.57|206.95|204.55|205.25|202.85|0
1649925000000|2022-04-14 08:30:00|205.85|203.45|205.73|203.33|206.22|203.82|205.36|202.96|0
1649925300000|2022-04-14 08:35:00|205.61|203.21|205.73|203.33|205.91|203.51|205.3|202.9|0
1649925600000|2022-04-14 08:40:00|205.6|203.2|206.33|203.93|207.18|204.78|205.6|203.2|0
1649925900000|2022-04-14 08:45:00|206.45|204.05|206.39|203.99|206.69|204.29|205.72|203.32|0
1649926200000|2022-04-14 08:50:00|206.45|204.05|206.93|204.53|207.06|204.66|206.26|203.86|0
1649926500000|2022-04-14 08:55:00|206.81|204.41|207.18|204.78|207.18|204.78|206.2|203.8|0
1649926800000|2022-04-14 09:00:00|207.05|204.65|206.44|204.04|207.42|205.02|206.44|204.04|0
1649927100000|2022-04-14 09:05:00|206.08|203.68|206.56|204.16|207.47|205.07|205.83|203.43|0
1649927400000|2022-04-14 09:10:00|206.44|204.04|206.56|204.16|207.41|205.01|205.22|202.82|0
1649927700000|2022-04-14 09:15:00|206.62|204.22|206.19|203.79|206.92|204.52|206.07|203.67|0
1649928000000|2022-04-14 09:20:00|206.31|203.91|206.73|204.33|207.1|204.7|206.19|203.79|0
1649928300000|2022-04-14 09:25:00|206.8|204.4|206.67|204.27|206.92|204.52|206.19|203.79|0
1649928600000|2022-04-14 09:30:00|206.79|204.39|207.52|205.12|207.65|205.25|206.43|204.03|0
1649928900000|2022-04-14 09:35:00|207.46|205.06|207.64|205.24|207.89|205.49|207.4|205|0
1649929200000|2022-04-14 09:40:00|207.7|205.3|207.52|205.12|207.89|205.49|207.28|204.88|0
1649929500000|2022-04-14 09:45:00|207.46|205.06|207.57|205.17|207.76|205.36|207.27|204.87|0
1649929800000|2022-04-14 09:50:00|207.52|205.12|207.03|204.63|207.52|205.12|204.72|202.32|0
1649930100000|2022-04-14 09:55:00|207.15|204.75|207.76|205.36|208|205.6|207.03|204.63|0
1649930400000|2022-04-14 10:00:00|207.63|205.23|208.61|206.21|208.73|206.33|207.39|204.99|0
1649930700000|2022-04-14 10:05:00|208.73|206.33|208.36|205.96|208.73|206.33|207.87|205.47|0
1649931000000|2022-04-14 10:10:00|208.3|205.9|207.63|205.23|208.73|206.33|207.2|204.8|0
1649931300000|2022-04-14 10:15:00|207.75|205.35|207.26|204.86|208.24|205.84|206.89|204.49|0
1649931600000|2022-04-14 10:20:00|207.19|204.79|207.25|204.85|207.92|205.52|206.89|204.49|0
1649931900000|2022-04-14 10:25:00|207.38|204.98|207.01|204.61|207.62|205.22|206.64|204.24|0
1649932200000|2022-04-14 10:30:00|207.25|204.85|205.3|202.9|207.37|204.97|205.06|202.66|0
1649932500000|2022-04-14 10:35:00|205.18|202.78|205.3|202.9|205.79|203.39|205.18|202.78|0
1649932800000|2022-04-14 10:40:00|205.42|203.02|206.27|203.87|206.51|204.11|205.36|202.96|0
1649933100000|2022-04-14 10:45:00|206.03|203.63|206.02|203.62|206.88|204.48|205.78|203.38|0
1649933400000|2022-04-14 10:50:00|205.96|203.56|207.12|204.72|207.12|204.72|205.9|203.5|0
1649933700000|2022-04-14 10:55:00|207.05|204.65|206.99|204.59|207.24|204.84|206.63|204.23|0
1649934000000|2022-04-14 11:00:00|206.87|204.47|208.95|206.55|209.19|206.79|206.5|204.1|0
1649934300000|2022-04-14 11:05:00|209.07|206.67|207.93|205.53|209.19|206.79|207.51|205.11|0
1649934600000|2022-04-14 11:10:00|207.87|205.47|207.99|205.59|208.48|206.08|207.57|205.17|0
1649934900000|2022-04-14 11:15:00|208.24|205.84|207.44|205.04|208.61|206.21|207.26|204.86|0
1649935200000|2022-04-14 11:20:00|207.38|204.98|206.52|204.12|207.38|204.98|206.28|203.88|0
1649935500000|2022-04-14 11:25:00|206.65|204.25|205.73|203.33|206.7|204.3|205.67|203.27|0
1649935800000|2022-04-14 11:30:00|205.67|203.27|205.79|203.39|206.4|204|205.42|203.02|0
1649936100000|2022-04-14 11:35:00|205.91|203.51|207.13|204.73|207.13|204.73|205.42|203.02|0
1649936400000|2022-04-14 11:40:00|207|204.6|206.69|204.29|207.86|205.46|206.57|204.17|0
1649936700000|2022-04-14 11:45:00|206.88|204.48|206.99|203.63|208.09|205.21|206.57|203.26|0
1649937000000|2022-04-14 11:50:00|207.11|203.75|202.99|200.11|207.11|203.75|202.87|199.99|0
1649937300000|2022-04-14 11:55:00|203.23|200.35|203.46|200.58|204.07|201.19|201.25|198.37|0
1649937600000|2022-04-14 12:00:00|203.4|200.52|204.31|201.43|204.85|201.97|203.04|200.16|0
1649937900000|2022-04-14 12:05:00|204.43|201.55|204.91|202.03|205.28|202.4|204.43|201.55|0
1649938200000|2022-04-14 12:10:00|204.97|202.09|205.51|202.63|205.88|203|204.79|201.91|0
1649938500000|2022-04-14 12:15:00|205.39|202.51|206.48|203.6|206.48|203.6|205.03|202.15|0
1649938800000|2022-04-14 12:20:00|206.36|203.48|206.36|203.48|206.73|203.85|206|203.12|0
1649939100000|2022-04-14 12:25:00|206.24|203.36|206|203.12|208.22|205.34|206|203.12|0
1649939400000|2022-04-14 12:30:00|206.24|203.36|204.54|202.14|207.1|204.22|204.18|201.78|0
1649939700000|2022-04-14 12:35:00|204.66|202.26|203.33|200.93|204.78|202.38|203.33|200.93|0
1649940000000|2022-04-14 12:40:00|203.45|201.05|203.33|200.93|203.81|201.41|202.12|199.72|0
1649940300000|2022-04-14 12:45:00|203.45|201.05|202.48|200.08|204.17|201.77|201.88|199.48|0
1649940600000|2022-04-14 12:50:00|202.36|199.96|202.36|199.96|202.96|200.56|202.12|199.72|0
1649940900000|2022-04-14 12:55:00|202.41|200.01|201.51|199.11|202.96|200.56|201.27|198.87|0
1649941200000|2022-04-14 13:00:00|201.63|199.23|202.35|199.95|202.35|199.95|200.55|198.15|0
1649941500000|2022-04-14 13:05:00|202.23|199.83|202.35|199.95|202.47|200.07|201.39|198.99|0
1649941800000|2022-04-14 13:10:00|202.23|199.83|202.11|199.71|202.59|200.19|201.75|199.35|0
1649942100000|2022-04-14 13:15:00|202.16|199.76|204.16|201.76|204.16|201.76|201.86|199.46|0
1649942400000|2022-04-14 13:20:00|204.03|201.63|204.52|202.12|204.76|202.36|204.03|201.63|0
1649942700000|2022-04-14 13:25:00|203.91|201.51|207.92|205.52|208.05|205.65|203.91|201.51|0
1649943000000|2022-04-14 13:30:00|208.05|205.65|211.74|209.34|211.74|209.34|208.05|205.65|0
1649943300000|2022-04-14 13:35:00|211.61|209.21|206.34|203.46|214.35|211.95|206.34|203.46|0
1649943600000|2022-04-14 13:40:00|206.71|203.83|201.48|198.6|207.33|204.45|201.48|198.6|0
1649943900000|2022-04-14 13:45:00|201.6|198.72|201.71|198.83|204.52|201.64|199.31|196.43|0
1649944200000|2022-04-14 13:50:00|201.89|199.01|198.92|196.04|202.13|199.25|197.49|194.61|0
1649944500000|2022-04-14 13:55:00|199.04|196.16|199.04|196.16|200.12|197.24|198.09|195.21|0
1649944800000|2022-04-14 14:00:00|199.34|196.46|201.56|198.68|203.13|200.25|199.04|196.16|0
1649945100000|2022-04-14 14:05:00|201.32|198.44|192.99|190.11|201.44|198.56|191.59|188.71|0
1649945400000|2022-04-14 14:10:00|192.52|189.64|191.29|188.41|194.05|191.17|190.59|187.71|0
1649945700000|2022-04-14 14:15:00|191.17|188.29|191.76|188.88|193.18|190.3|189.65|186.77|0
1649946000000|2022-04-14 14:20:00|192.55|189.67|194.64|191.76|196.72|193.84|192.08|189.2|0
1649946300000|2022-04-14 14:25:00|194.52|191.64|195.11|192.23|195.94|193.06|193.34|190.46|0
1649946600000|2022-04-14 14:30:00|194.93|192.05|196.53|193.65|197.73|194.85|194.17|191.29|0
1649946900000|2022-04-14 14:35:00|196.18|193.3|194.63|191.75|197.49|194.61|192.98|190.1|0
1649947200000|2022-04-14 14:40:00|194.4|191.52|194.69|191.81|196.17|193.29|193.34|190.46|0
1649947500000|2022-04-14 14:45:00|194.63|191.75|196.14|193.26|199|196.12|194.63|191.75|0
1649947800000|2022-04-14 14:50:00|195.79|192.91|195.55|192.67|195.79|192.91|193.84|190.96|0
1649948100000|2022-04-14 14:55:00|195.43|192.55|196.26|193.38|197.56|194.68|195.07|192.19|0
1649948400000|2022-04-14 15:00:00|195.9|193.02|197.68|194.8|198.45|195.57|195.07|192.19|0
1649948700000|2022-04-14 15:05:00|197.56|194.68|197.56|194.68|198.63|195.75|196.49|193.61|0
1649949000000|2022-04-14 15:10:00|197.44|194.56|197.44|194.56|198.75|195.87|196.01|193.13|0
1649949300000|2022-04-14 15:15:00|197.67|194.79|196.01|193.13|198.99|196.11|195.06|192.18|0
1649949600000|2022-04-14 15:20:00|196.13|193.25|199.22|196.34|199.22|196.34|194.59|191.71|0
1649949900000|2022-04-14 15:25:00|199.34|196.46|198.81|195.93|200.62|197.74|198.62|195.74|0
1649950200000|2022-04-14 15:30:00|198.87|195.99|197.44|194.56|199.47|196.59|197.2|194.32|0
1649950500000|2022-04-14 15:35:00|197.32|194.44|195.18|192.3|197.44|194.56|194.94|192.06|0
1649950800000|2022-04-14 15:40:00|195.54|192.66|192.59|189.71|195.54|192.66|192.23|189.35|0
1649951100000|2022-04-14 15:45:00|192.47|189.59|192.82|189.94|193.52|190.64|191.88|189|0
1649951400000|2022-04-14 15:50:00|192.94|190.06|191.88|189|192.94|190.06|191.88|189|0
1649951700000|2022-04-14 15:55:00|191.99|189.11|193.02|190.14|193.37|190.49|190.26|187.38|0
1649952000000|2022-04-14 16:00:00|192.78|189.9|192.66|189.78|194.67|191.79|191.73|188.85|0
1649952300000|2022-04-14 16:05:00|192.43|189.55|194.43|191.55|194.9|192.02|192.31|189.43|0
1649952600000|2022-04-14 16:10:00|194.31|191.43|192.78|189.9|194.78|191.9|192.66|189.78|0
1649952900000|2022-04-14 16:15:00|192.89|190.01|192.07|189.19|193.66|190.78|191.49|188.61|0
1649953200000|2022-04-14 16:20:00|192.19|189.31|191.48|188.6|192.19|189.31|190.55|187.67|0
1649953500000|2022-04-14 16:25:00|191.6|188.72|189.73|186.85|191.95|189.07|189.27|186.39|0
1649953800000|2022-04-14 16:30:00|189.62|186.74|189.73|186.85|190.66|187.78|189.03|186.15|0
1649954100000|2022-04-14 16:35:00|189.5|186.62|189.26|186.38|190.19|187.31|189.15|186.27|0
1649954400000|2022-04-14 16:40:00|189.15|186.27|187.58|184.7|189.26|186.38|187.52|184.64|0
1649954700000|2022-04-14 16:45:00|187.52|184.64|187.35|184.47|188.1|185.22|187.06|184.18|0
1649955000000|2022-04-14 16:50:00|187.29|184.41|187.17|184.29|187.75|184.87|187.06|184.18|0
1649955300000|2022-04-14 16:55:00|187.29|184.41|189.6|186.72|189.83|186.95|187.17|184.29|0
1649955600000|2022-04-14 17:00:00|189.72|186.84|189.6|186.72|190.53|187.65|189.02|186.14|0
1649955900000|2022-04-14 17:05:00|189.48|186.6|188.55|185.67|189.71|186.83|188.09|185.21|0
1649956200000|2022-04-14 17:10:00|188.49|185.61|188.2|185.32|190.29|187.41|188.09|185.21|0
1649956500000|2022-04-14 17:15:00|188.55|185.67|188.08|185.2|189.36|186.48|187.62|184.74|0
1649956800000|2022-04-14 17:20:00|187.97|185.09|188.78|185.9|189.24|186.36|187.97|185.09|0
1649957100000|2022-04-14 17:25:00|189.12|186.24|189.24|186.36|189.53|186.65|188.43|185.55|0
1649957400000|2022-04-14 17:30:00|189.29|186.41|190.16|187.28|190.51|187.63|188.89|186.01|0
1649957700000|2022-04-14 17:35:00|190.28|187.4|190.51|187.63|191.45|188.57|190.28|187.4|0
1649958000000|2022-04-14 17:40:00|190.57|187.69|192.26|189.38|192.73|189.85|190.28|187.4|0
1649958300000|2022-04-14 17:45:00|192.5|189.62|193.9|191.02|194.26|191.38|192.38|189.5|0
1649958600000|2022-04-14 17:50:00|194.02|191.14|192.96|190.08|194.49|191.61|192.96|190.08|0
1649958900000|2022-04-14 17:55:00|193.08|190.2|195.55|192.67|195.55|192.67|192.96|190.08|0
1649959200000|2022-04-14 18:00:00|195.43|192.55|197.33|194.45|197.81|194.93|195.31|192.43|0
1649959500000|2022-04-14 18:05:00|197.45|194.57|195.55|192.67|197.57|194.69|195.19|192.31|0
1649959800000|2022-04-14 18:10:00|195.67|192.79|196.02|193.14|196.61|193.73|195.07|192.19|0
1649960100000|2022-04-14 18:15:00|196.49|193.61|194.01|191.13|196.85|193.97|193.89|191.01|0
1649960400000|2022-04-14 18:20:00|193.59|190.71|191.89|189.01|193.65|190.77|191.77|188.89|0
1649960700000|2022-04-14 18:25:00|192.12|189.24|193.47|190.59|194.24|191.36|191.54|188.66|0
1649961000000|2022-04-14 18:30:00|193.65|190.77|191.65|188.77|194.59|191.71|191.18|188.3|0
1649961300000|2022-04-14 18:35:00|191.59|188.71|191.06|188.18|192.12|189.24|190.6|187.72|0
1649961600000|2022-04-14 18:40:00|191.18|188.3|191.76|188.88|192|189.12|191.06|188.18|0
1649961900000|2022-04-14 18:45:00|191.7|188.82|191.53|188.65|192.47|189.59|190.83|187.95|0
1649962200000|2022-04-14 18:50:00|191.64|188.76|187.8|184.92|191.88|189|187.46|184.58|0
1649962500000|2022-04-14 18:55:00|188.15|185.27|186.3|183.42|188.15|185.27|186.19|183.31|0
1649962800000|2022-04-14 19:00:00|186.19|183.31|188.34|185.46|190.72|187.84|183.89|181.01|0
1649963100000|2022-04-14 19:05:00|188.45|185.57|185.92|183.04|189.03|186.15|185.92|183.04|0
1649963400000|2022-04-14 19:10:00|185.98|183.1|186.83|183.95|186.95|184.07|185.46|182.58|0
1649963700000|2022-04-14 19:15:00|187.06|184.18|189.95|187.07|190.3|187.42|187.06|184.18|0
1649964000000|2022-04-14 19:20:00|189.83|186.95|188.79|185.91|190.41|187.53|188.33|185.45|0
1649964300000|2022-04-14 19:25:00|188.9|186.02|186.94|184.06|188.9|186.02|186.6|183.72|0
1649964600000|2022-04-14 19:30:00|187.17|184.29|184.77|181.89|187.17|184.29|184.65|181.77|0
1649964900000|2022-04-14 19:35:00|184.88|182|184.19|181.31|185.91|183.03|184.19|181.31|0
1649965200000|2022-04-14 19:40:00|184.42|181.54|186.82|183.94|186.82|183.94|183.97|181.09|0
1649965500000|2022-04-14 19:45:00|186.7|183.82|185.21|182.33|187.05|184.17|184.53|181.65|0
1649965800000|2022-04-14 19:50:00|184.3|181.42|182.94|180.06|184.3|181.42|182.03|179.15|0
1649966100000|2022-04-14 19:55:00|183.39|180.51|181.13|178.25|183.96|181.08|180.23|177.35|0
1649966400000|2022-04-14 20:00:00|181.01|178.13|180.11|177.23|181.69|178.81|180|177.12|0
1649966700000|2022-04-14 20:05:00|180.22|177.34|180.22|177.34|180.56|177.68|180|177.12|0
1649967000000|2022-04-14 20:10:00|180.11|177.23|179.99|177.11|180.33|177.45|179.99|177.11|0
1650265500000|2022-04-18 07:05:00|170.24|167.36|170.02|167.14|170.35|167.47|170.02|167.14|0
1650265800000|2022-04-18 07:10:00|170.13|167.25|170.35|167.47|170.67|167.79|170.02|167.14|0
1650266100000|2022-04-18 07:15:00|170.24|167.36|170.23|167.35|170.45|167.57|170.02|167.14|0
1650266400000|2022-04-18 07:20:00|170.18|167.3|170.5|167.62|170.56|167.68|169.91|167.03|0
1650266700000|2022-04-18 07:25:00|170.56|167.68|170.45|167.57|171.15|168.27|170.45|167.57|0
1650267000000|2022-04-18 07:30:00|170.39|167.51|170.44|167.56|170.44|167.56|169.9|167.02|0
1650267300000|2022-04-18 07:35:00|170.66|167.78|169.46|166.58|170.77|167.89|168.54|165.66|0
1650267600000|2022-04-18 07:40:00|169.57|166.69|169.3|166.42|169.9|167.02|169.03|166.15|0
1650267900000|2022-04-18 07:45:00|169.46|166.58|170.11|167.23|170.27|167.39|169.35|166.47|0
1650268200000|2022-04-18 07:50:00|170.05|167.17|170.33|167.45|170.43|167.55|169.89|167.01|0
1650268500000|2022-04-18 07:55:00|170.22|167.34|170.38|167.5|170.59|167.71|170|167.12|0
1650268800000|2022-04-18 08:00:00|170.32|167.44|173.38|170.5|173.65|170.77|170.32|167.44|0
1650269100000|2022-04-18 08:05:00|173.43|170.55|172.64|170.24|173.6|170.72|171.93|169.53|0
1650269400000|2022-04-18 08:10:00|172.7|170.3|172.26|169.86|172.7|170.3|172.09|169.69|0
1650269700000|2022-04-18 08:15:00|172.37|169.97|173.02|170.62|173.02|170.62|172.26|169.86|0
1650270000000|2022-04-18 08:20:00|172.97|170.57|172.69|170.29|173.46|171.06|172.69|170.29|0
1650270300000|2022-04-18 08:25:00|172.8|170.4|172.69|170.29|173.13|170.73|172.69|170.29|0
1650270600000|2022-04-18 08:30:00|172.8|170.4|172.58|170.18|172.8|170.4|172.36|169.96|0
1650270900000|2022-04-18 08:35:00|172.63|170.23|172.57|170.17|172.79|170.39|172.3|169.9|0
1650271200000|2022-04-18 08:40:00|172.46|170.06|172.73|170.33|172.73|170.33|172.35|169.95|0
1650271500000|2022-04-18 08:45:00|172.79|170.39|172.73|170.33|172.79|170.39|172.57|170.17|0
1650271800000|2022-04-18 08:50:00|172.79|170.39|171.96|169.56|172.79|170.39|171.91|169.51|0
1650272100000|2022-04-18 08:55:00|171.91|169.51|171.52|169.12|172.02|169.62|171.47|169.07|0
1650272400000|2022-04-18 09:00:00|171.58|169.18|171.47|169.07|171.69|169.29|170.03|167.63|0
1650272700000|2022-04-18 09:05:00|171.52|169.12|171.41|169.01|171.63|169.23|171.3|168.9|0
1650273000000|2022-04-18 09:10:00|171.35|168.95|170.81|168.41|171.41|169.01|170.81|168.41|0
1650273300000|2022-04-18 09:15:00|170.86|168.46|170.59|168.19|171.24|168.84|170.59|168.19|0
1650273600000|2022-04-18 09:20:00|170.53|168.13|168.52|166.12|170.53|168.13|167.98|165.58|0
1650273900000|2022-04-18 09:25:00|168.47|166.07|168.84|166.44|169.28|166.88|168.47|166.07|0
1650274200000|2022-04-18 09:30:00|168.74|166.34|169.27|166.87|169.39|166.99|168.74|166.34|0
1650274500000|2022-04-18 09:35:00|169.33|166.93|169.27|166.87|169.6|167.2|169.17|166.77|0
1650274800000|2022-04-18 09:40:00|169.22|166.82|169.16|166.76|169.6|167.2|169.05|166.65|0
1650275100000|2022-04-18 09:45:00|169.21|166.81|169.43|167.03|169.49|167.09|168.94|166.54|0
1650275400000|2022-04-18 09:50:00|169.48|167.08|169.48|167.08|169.48|167.08|169.05|166.65|0
1650275700000|2022-04-18 09:55:00|169.42|167.02|169.53|167.13|169.59|167.19|169.26|166.86|0
1650276000000|2022-04-18 10:00:00|169.48|167.08|170.24|167.84|170.35|167.95|169.37|166.97|0
1650276300000|2022-04-18 10:05:00|170.18|167.78|170.5|168.1|170.67|168.27|169.91|167.51|0
1650276600000|2022-04-18 10:10:00|170.45|168.05|170.45|168.05|170.61|168.21|170.23|167.83|0
1650276900000|2022-04-18 10:15:00|170.34|167.94|170.23|167.83|170.56|168.16|170.23|167.83|0
1650277200000|2022-04-18 10:20:00|170.12|167.72|170.23|167.83|170.66|168.26|170.12|167.72|0
1650277500000|2022-04-18 10:25:00|170.34|167.94|172.02|169.62|172.3|169.9|170.34|167.94|0
1650277800000|2022-04-18 10:30:00|172.08|169.68|171.58|169.18|172.08|169.68|171.42|169.02|0
1650278100000|2022-04-18 10:35:00|171.64|169.24|171.31|168.91|171.64|169.24|171.2|168.8|0
1650278400000|2022-04-18 10:40:00|171.2|168.8|171.63|169.23|172.07|169.67|171.2|168.8|0
1650278700000|2022-04-18 10:45:00|171.52|169.12|171.68|169.28|171.96|169.56|171.52|169.12|0
1650279000000|2022-04-18 10:50:00|171.74|169.34|171.63|169.23|171.96|169.56|171.52|169.12|0
1650279300000|2022-04-18 10:55:00|171.52|169.12|171.41|169.01|171.96|169.56|171.3|168.9|0
1650279600000|2022-04-18 11:00:00|171.95|169.55|172.88|170.48|173.05|170.65|171.95|169.55|0
1650279900000|2022-04-18 11:05:00|172.83|170.43|174.26|171.86|174.7|172.3|172.83|170.43|0
1650280200000|2022-04-18 11:10:00|174.37|171.97|176.36|173.96|176.58|174.18|174.26|171.86|0
1650280500000|2022-04-18 11:15:00|176.41|174.01|176.8|174.4|177.14|174.74|176.03|173.63|0
1650280800000|2022-04-18 11:20:00|176.69|174.29|176.02|173.62|176.91|174.51|175.91|173.51|0
1650281100000|2022-04-18 11:25:00|176.08|173.68|175.8|173.4|176.13|173.73|175.58|173.18|0
1650281400000|2022-04-18 11:30:00|175.85|173.45|175.91|173.51|176.13|173.73|175.46|173.06|0
1650281700000|2022-04-18 11:35:00|175.79|173.39|174.91|172.51|175.79|173.39|174.8|172.4|0
1650282000000|2022-04-18 11:40:00|174.79|172.39|175.01|172.61|175.01|172.61|174.13|171.73|0
1650282300000|2022-04-18 11:45:00|174.9|172.5|174.13|171.73|174.9|172.5|174.07|171.67|0
1650282600000|2022-04-18 11:50:00|174.02|171.62|174.12|171.72|174.35|171.95|173.57|171.17|0
1650282900000|2022-04-18 11:55:00|173.68|171.28|173.68|171.28|173.79|171.39|173.35|170.95|0
1650283200000|2022-04-18 12:00:00|173.79|171.39|174.28|171.88|174.56|172.16|173.46|171.06|0
1650283500000|2022-04-18 12:05:00|174.23|171.83|173.57|171.17|174.78|172.38|173.24|170.84|0
1650283800000|2022-04-18 12:10:00|173.46|171.06|172.9|170.5|173.79|171.39|172.68|170.28|0
1650284100000|2022-04-18 12:15:00|173.01|170.61|173.28|170.88|173.56|171.16|172.3|169.9|0
1650284400000|2022-04-18 12:20:00|173.23|170.83|173.67|171.27|173.89|171.49|173.23|170.83|0
1650284700000|2022-04-18 12:25:00|173.56|171.16|174.27|171.87|174.44|172.04|173.56|171.16|0
1650285000000|2022-04-18 12:30:00|174.33|171.93|173.99|171.59|174.44|172.04|173.39|170.99|0
1650285300000|2022-04-18 12:35:00|174.1|171.7|175.26|172.86|175.76|173.36|174.1|171.7|0
1650285600000|2022-04-18 12:40:00|175.32|172.92|174.32|171.92|175.54|173.14|174.21|171.81|0
1650285900000|2022-04-18 12:45:00|174.43|172.03|174.54|172.14|174.65|172.25|174.1|171.7|0
1650286200000|2022-04-18 12:50:00|174.48|172.08|173.65|171.25|174.76|172.36|173.43|171.03|0
1650286500000|2022-04-18 12:55:00|173.76|171.36|173.43|171.03|174.64|172.24|173.37|170.97|0
1650286800000|2022-04-18 13:00:00|173.37|170.97|175.19|172.79|175.36|172.96|172.93|170.53|0
1650287100000|2022-04-18 13:05:00|175.08|172.68|175.08|172.68|175.41|173.01|174.86|172.46|0
1650287400000|2022-04-18 13:10:00|175.13|172.73|176.08|173.68|176.08|173.68|174.97|172.57|0
1650287700000|2022-04-18 13:15:00|176.19|173.79|175.63|173.23|176.63|174.23|175.63|173.23|0
1650288000000|2022-04-18 13:20:00|175.52|173.12|175.96|173.56|176.07|173.67|175.52|173.12|0
1650288300000|2022-04-18 13:25:00|175.85|173.45|174.63|172.23|175.85|173.45|174.3|171.9|0
1650288600000|2022-04-18 13:30:00|175.4|173|183.15|180.75|185.71|183.31|175.18|172.78|0
1650288900000|2022-04-18 13:35:00|182.58|180.18|183.04|180.64|185.64|183.24|182.46|180.06|0
1650289200000|2022-04-18 13:40:00|182.19|179.79|184.07|181.67|186.25|183.85|180.77|178.37|0
1650289500000|2022-04-18 13:45:00|184.75|182.35|183.61|181.21|184.75|182.35|181.67|179.27|0
1650289800000|2022-04-18 13:50:00|184.06|181.66|179.41|177.01|184.18|181.78|178.4|176|0
1650290100000|2022-04-18 13:55:00|179.3|176.9|178.68|176.28|179.3|176.9|177.5|175.1|0
1650290400000|2022-04-18 14:00:00|178.29|175.89|180.42|178.02|181.21|178.81|175.83|173.43|0
1650290700000|2022-04-18 14:05:00|180.65|178.25|176.49|174.09|180.87|178.47|176.49|174.09|0
1650291000000|2022-04-18 14:10:00|176.6|174.2|180.87|178.47|181.43|179.03|176.27|173.87|0
1650291300000|2022-04-18 14:15:00|181.09|178.69|181.54|179.14|181.88|179.48|179.96|177.56|0
1650291600000|2022-04-18 14:20:00|181.66|179.26|185.65|183.25|185.88|183.48|181.2|178.8|0
1650291900000|2022-04-18 14:25:00|185.76|183.36|182.67|180.27|186.45|184.05|182.67|180.27|0
1650292200000|2022-04-18 14:30:00|183.24|180.84|184.73|182.33|184.73|182.33|182.9|180.5|0
1650292500000|2022-04-18 14:35:00|184.84|182.44|184.95|182.55|185.07|182.67|183.12|180.72|0
1650292800000|2022-04-18 14:40:00|185.41|183.01|185.18|182.78|186.45|184.05|184.38|181.98|0
1650293100000|2022-04-18 14:45:00|185.41|183.01|184.83|182.43|186.1|183.7|183.8|181.4|0
1650293400000|2022-04-18 14:50:00|184.72|182.32|182.21|179.81|184.83|182.43|181.75|179.35|0
1650293700000|2022-04-18 14:55:00|182.32|179.92|180.35|177.95|182.32|179.92|178.61|176.21|0
1650294000000|2022-04-18 15:00:00|180.3|177.9|181.55|179.15|181.55|179.15|179.28|176.88|0
1650294300000|2022-04-18 15:05:00|181.66|179.26|180.29|177.89|182|179.6|180.29|177.89|0
1650294600000|2022-04-18 15:10:00|180.07|177.67|179.95|177.55|180.97|178.57|179.73|177.33|0
1650294900000|2022-04-18 15:15:00|179.84|177.44|178.03|175.63|180.18|177.78|177.24|174.84|0
1650295200000|2022-04-18 15:20:00|178.14|175.74|174.89|172.49|178.48|176.08|174.78|172.38|0
1650295500000|2022-04-18 15:25:00|174.56|172.16|174.67|172.27|175.28|172.88|173|170.6|0
1650295800000|2022-04-18 15:30:00|174.56|172.16|173.78|171.38|175|172.6|172.89|170.49|0
1650296100000|2022-04-18 15:35:00|173.89|171.49|172.34|169.94|174|171.6|171.79|169.39|0
1650296400000|2022-04-18 15:40:00|172.23|169.83|172.67|170.27|173.11|170.71|171.46|169.06|0
1650296700000|2022-04-18 15:45:00|172.78|170.38|170.14|167.74|172.78|170.38|170.03|167.63|0
1650297000000|2022-04-18 15:50:00|170.25|167.85|172.11|169.71|172.11|169.71|169.92|167.52|0
1650297300000|2022-04-18 15:55:00|171.94|169.54|173.36|170.96|173.62|171.22|171.78|169.38|0
1650297600000|2022-04-18 16:00:00|173.25|170.85|172.15|169.75|173.7|171.3|171.27|168.87|0
1650297900000|2022-04-18 16:05:00|172.09|169.69|171.32|168.92|173.14|170.74|171.26|168.86|0
1650298200000|2022-04-18 16:10:00|171.15|168.75|169.4|167|171.59|169.19|168.85|166.45|0
1650298500000|2022-04-18 16:15:00|169.29|166.89|167.93|165.53|169.51|167.11|167.37|164.97|0
1650298800000|2022-04-18 16:20:00|167.82|165.42|168.47|166.07|168.58|166.18|167.6|165.2|0
1650299100000|2022-04-18 16:25:00|168.58|166.18|167.49|165.09|168.58|166.18|166.95|164.55|0
1650299400000|2022-04-18 16:30:00|167.38|164.98|167.59|165.19|168.14|165.74|166.51|164.11|0
1650299700000|2022-04-18 16:35:00|167.7|165.3|168.45|166.05|168.67|166.27|166.58|164.18|0
1650300000000|2022-04-18 16:40:00|168.78|166.38|169.65|167.25|169.87|167.47|167.04|164.64|0
1650300300000|2022-04-18 16:45:00|169.76|167.36|169.43|167.03|170.52|168.12|168.99|166.59|0
1650300600000|2022-04-18 16:50:00|169.48|167.08|171.18|168.78|171.51|169.11|169.32|166.92|0
1650300900000|2022-04-18 16:55:00|171.29|168.89|171.07|168.67|171.95|169.55|170.74|168.34|0
1650301200000|2022-04-18 17:00:00|171.28|168.88|171.06|168.66|171.61|169.21|170.41|168.01|0
1650301500000|2022-04-18 17:05:00|170.95|168.55|173.71|171.31|173.71|171.31|170.84|168.44|0
1650301800000|2022-04-18 17:10:00|173.82|171.42|174.04|171.64|175.49|173.09|173.71|171.31|0
1650302100000|2022-04-18 17:15:00|173.93|171.53|170.78|168.38|173.93|171.53|170.67|168.27|0
1650302400000|2022-04-18 17:20:00|170.89|168.49|172.54|170.14|173.2|170.8|170.34|167.94|0
1650302700000|2022-04-18 17:25:00|172.65|170.25|173.98|171.58|173.98|171.58|172.21|169.81|0
1650303000000|2022-04-18 17:30:00|173.86|171.46|179.75|177.35|179.75|177.35|173.64|171.24|0
1650303300000|2022-04-18 17:35:00|179.81|177.41|181.58|179.18|184.61|182.21|179.58|177.18|0
1650303600000|2022-04-18 17:40:00|181.93|179.53|182.27|179.87|182.38|179.98|181.13|178.73|0
1650303900000|2022-04-18 17:45:00|182.04|179.64|183.07|180.67|183.52|181.12|181.24|178.84|0
1650304200000|2022-04-18 17:50:00|182.95|180.55|182.82|180.42|183.94|181.54|181.92|179.52|0
1650304500000|2022-04-18 17:55:00|182.93|180.53|182.13|179.73|184.77|182.37|181.44|179.04|0
1650304800000|2022-04-18 18:00:00|182.52|180.12|182.58|180.18|183.96|181.56|181.78|179.38|0
1650305100000|2022-04-18 18:05:00|182.35|179.95|181.44|179.04|182.75|180.35|180.87|178.47|0
1650305400000|2022-04-18 18:10:00|181.32|178.92|181.32|178.92|181.32|178.92|179.96|177.56|0
1650305700000|2022-04-18 18:15:00|181.37|178.97|179.72|177.32|183.26|180.86|178.14|175.74|0
1650306000000|2022-04-18 18:20:00|179.19|176.79|183.63|181.23|183.63|181.23|178.74|176.34|0
1650306300000|2022-04-18 18:25:00|183.75|181.35|181|178.6|184.67|182.27|180.26|177.86|0
1650306600000|2022-04-18 18:30:00|181.11|178.71|182.37|179.97|182.6|180.2|180.94|178.54|0
1650306900000|2022-04-18 18:35:00|182.42|180.02|181.79|179.39|183.4|181|181.45|179.05|0
1650307200000|2022-04-18 18:40:00|181.91|179.51|180.54|178.14|182.59|180.19|180.19|177.79|0
1650307500000|2022-04-18 18:45:00|180.65|178.25|179.96|177.56|180.88|178.48|178.83|176.43|0
1650307800000|2022-04-18 18:50:00|179.74|177.34|180.87|178.47|181.79|179.39|179.51|177.11|0
1650308100000|2022-04-18 18:55:00|180.7|178.3|178.71|176.31|180.87|178.47|178.37|175.97|0
1650308400000|2022-04-18 19:00:00|178.49|176.09|177.25|174.85|179.28|176.88|177.02|174.62|0
1650308700000|2022-04-18 19:05:00|177.36|174.96|176.91|174.51|178.48|176.08|176.46|174.06|0
1650309000000|2022-04-18 19:10:00|177.13|174.73|175.67|173.27|178.26|175.86|174.67|172.27|0
1650309300000|2022-04-18 19:15:00|175.78|173.38|174.89|172.49|176.9|174.5|174.66|172.26|0
1650309600000|2022-04-18 19:20:00|174.94|172.54|173.55|171.15|176|173.6|172.99|170.59|0
1650309900000|2022-04-18 19:25:00|173.1|170.7|172.09|169.69|173.66|171.26|171.03|168.63|0
1650310200000|2022-04-18 19:30:00|171.92|169.52|168.52|166.12|171.92|169.52|168.08|165.68|0
1650310500000|2022-04-18 19:35:00|168.41|166.01|166.84|164.44|168.84|166.44|165.51|163.11|0
1650310800000|2022-04-18 19:40:00|166.95|164.55|167.81|165.41|168.8|166.4|165.86|163.46|0
1650311100000|2022-04-18 19:45:00|167.38|164.98|166.2|163.32|167.38|164.98|165.86|163|0
1650311400000|2022-04-18 19:50:00|166.09|163.21|169.92|167.04|170.25|167.37|165.23|162.35|0
1650311700000|2022-04-18 19:55:00|169.81|166.93|176.78|173.9|176.78|173.9|169.59|166.71|0
1650312000000|2022-04-18 20:00:00|177.23|174.35|180.6|178.2|180.6|178.2|177|174.12|0
1650312300000|2022-04-18 20:05:00|180.49|178.09|182.54|180.14|184.13|181.73|179.92|177.52|0
1650312600000|2022-04-18 20:10:00|182.65|180.25|182.19|179.79|182.93|180.53|181.73|179.33|0
1650312900000|2022-04-18 20:15:00|182.65|180.25|183.99|181.19|184.68|181.88|182.62|179.82|0
1650313200000|2022-04-18 20:20:00|184.11|181.31|184.22|181.42|184.39|181.59|183.99|181.19|0
1650313500000|2022-04-18 20:25:00|183.99|181.19|183.18|180.38|183.99|181.19|182.73|179.93|0
1650313800000|2022-04-18 20:30:00|183.07|180.27|182.72|179.92|183.07|180.27|182.15|179.35|0
1650314100000|2022-04-18 20:35:00|182.84|180.04|182.83|180.03|183.07|180.27|182.72|179.92|0
1650314400000|2022-04-18 20:40:00|182.95|180.15|183.18|180.38|183.18|180.38|182.95|180.15|0
1650314700000|2022-04-18 20:45:00|183.06|180.26|182.37|179.57|183.4|180.6|182.37|179.57|0
1650315000000|2022-04-18 20:50:00|182.49|179.69|182.37|179.57|182.6|179.8|182.37|179.57|0
1650315300000|2022-04-18 20:55:00|182.85|180.05|182.79|179.99|182.97|180.17|182.79|179.99|0
1650315600000|2022-04-18 21:00:00|182.77|179.97|183.27|180.47|183.32|180.52|182.77|179.97|0
1650315900000|2022-04-18 21:05:00|183.28|180.48|183.15|180.35|183.28|180.48|183.15|180.35|0
1650316200000|2022-04-18 21:10:00|183.21|180.41|182.93|180.13|183.21|180.41|182.8|180|0
1650316500000|2022-04-18 21:15:00|182.95|180.15|182.76|179.96|182.95|180.15|182.71|179.91|0
1650316800000|2022-04-18 21:20:00|182.74|179.94|183.09|180.29|183.09|180.29|182.74|179.94|0
1650317100000|2022-04-18 21:25:00|183.1|180.3|182.85|180.05|183.12|180.32|182.84|180.04|0
1650317400000|2022-04-18 21:30:00|182.84|180.04|182.87|180.07|182.87|180.07|182.8|180|0
1650317700000|2022-04-18 21:35:00|182.92|180.12|183.15|180.35|183.15|180.35|182.89|180.09|0
1650318000000|2022-04-18 21:40:00|183.18|180.38|183.3|180.5|183.33|180.53|183.11|180.31|0
1650318300000|2022-04-18 21:45:00|183.33|180.53|183.18|180.38|183.4|180.6|183.18|180.38|0
1650318600000|2022-04-18 21:50:00|183.32|180.52|183.4|180.6|183.56|180.76|183.18|180.38|0
1650318900000|2022-04-18 21:55:00|183.33|180.53|183.34|180.54|183.61|180.81|183.32|180.52|0
1650319200000|2022-04-18 22:00:00|183.22|180.42|183.28|180.48|183.62|180.82|182.48|179.68|0
1650319500000|2022-04-18 22:05:00|183.39|180.59|182.36|179.56|183.39|180.59|182.36|179.56|0
1650319800000|2022-04-18 22:10:00|182.24|179.44|183.04|180.24|183.16|180.36|182.13|179.33|0
1650320100000|2022-04-18 22:15:00|183.1|180.3|182.7|179.9|183.27|180.47|182.47|179.67|0
1650320400000|2022-04-18 22:20:00|182.87|180.07|183.38|180.58|183.38|180.58|182.7|179.9|0
1650320700000|2022-04-18 22:25:00|183.49|180.69|183.84|181.04|183.84|181.04|183.38|180.58|0
1650321000000|2022-04-18 22:30:00|183.72|180.92|184.41|181.61|184.87|182.07|183.72|180.92|0
1650321300000|2022-04-18 22:35:00|184.29|181.49|184.06|181.26|184.75|181.95|183.95|181.15|0
1650321600000|2022-04-18 22:40:00|184|181.2|183.71|180.91|184.29|181.49|183.71|180.91|0
1650321900000|2022-04-18 22:45:00|183.83|181.03|183.83|181.03|183.94|181.14|183.6|180.8|0
1650322200000|2022-04-18 22:50:00|183.94|181.14|183.59|180.79|183.94|181.14|183.59|180.79|0
1650322500000|2022-04-18 22:55:00|183.71|180.91|183.25|180.45|183.71|180.91|183.25|180.45|0
1650322800000|2022-04-18 23:00:00|183.36|180.56|184.16|181.36|184.39|181.59|183.36|180.56|0
1650323100000|2022-04-18 23:05:00|184.05|181.25|183.59|180.79|184.16|181.36|183.59|180.79|0
1650323400000|2022-04-18 23:10:00|183.7|180.9|183.35|180.55|183.7|180.9|183.18|180.38|0
1650323700000|2022-04-18 23:15:00|183.47|180.67|183.35|180.55|183.93|181.13|183.24|180.44|0
1650324000000|2022-04-18 23:20:00|183.47|180.67|183.35|180.55|183.69|180.89|183.12|180.32|0
1650324300000|2022-04-18 23:25:00|183.29|180.49|182.77|179.97|183.35|180.55|182.77|179.97|0
1650324600000|2022-04-18 23:30:00|182.66|179.86|182.89|180.09|182.89|180.09|182.54|179.74|0
1650324900000|2022-04-18 23:35:00|183|180.2|182.77|179.97|183|180.2|182.43|179.63|0
1650325200000|2022-04-18 23:40:00|182.88|180.08|183.11|180.31|183.11|180.31|182.88|180.08|0
1650325500000|2022-04-18 23:45:00|183.34|180.54|185.52|182.72|186.27|183.47|183.34|180.54|0
1650325800000|2022-04-18 23:50:00|185.63|182.83|187.37|184.57|187.6|184.8|185.4|182.6|0
1650326100000|2022-04-18 23:55:00|187.48|184.68|188.06|185.26|188.06|185.26|187.48|184.68|0
1650326400000|2022-04-19 00:00:00|187.95|185.15|187.02|184.22|187.95|185.15|187.02|184.22|0
1650326700000|2022-04-19 00:05:00|187.07|184.27|187.01|184.21|187.59|184.79|186.67|183.87|0
1650327000000|2022-04-19 00:10:00|186.9|184.1|187.36|184.56|187.71|184.91|186.78|183.98|0
1650327300000|2022-04-19 00:15:00|187.3|184.5|186.43|183.63|187.36|184.56|185.97|183.17|0
1650327600000|2022-04-19 00:20:00|186.54|183.74|186.37|183.57|186.54|183.74|186.08|183.28|0
1650327900000|2022-04-19 00:25:00|186.43|183.63|186.31|183.51|186.66|183.86|186.19|183.39|0
1650328200000|2022-04-19 00:30:00|186.36|183.56|186.19|183.39|186.54|183.74|185.73|182.93|0
1650328500000|2022-04-19 00:35:00|186.07|183.27|185.84|183.04|186.19|183.39|185.84|183.04|0
1650328800000|2022-04-19 00:40:00|185.9|183.1|184.34|181.54|185.9|183.1|184.34|181.54|0
1650329100000|2022-04-19 00:45:00|184.23|181.43|181.37|178.57|184.34|181.54|181.25|178.45|0
1650329400000|2022-04-19 00:50:00|181.42|178.62|181.48|178.68|181.71|178.91|180.23|177.43|0
1650329700000|2022-04-19 00:55:00|181.42|178.62|181.36|178.56|181.7|178.9|180.45|177.65|0
1650330000000|2022-04-19 01:00:00|181.13|178.33|180.45|177.65|181.47|178.67|179.54|176.74|0
1650330300000|2022-04-19 01:05:00|180.56|177.76|180.9|178.1|180.9|178.1|179.99|177.19|0
1650330600000|2022-04-19 01:10:00|180.79|177.99|182.04|179.24|182.38|179.58|180.56|177.76|0
1650330900000|2022-04-19 01:15:00|181.81|179.01|181.06|178.26|182.04|179.24|180.78|177.98|0
1650331200000|2022-04-19 01:20:00|181.01|178.21|182.37|179.57|182.37|179.57|180.78|177.98|0
1650331500000|2022-04-19 01:25:00|182.49|179.69|182.71|179.91|182.71|179.91|182.2|179.4|0
1650331800000|2022-04-19 01:30:00|182.6|179.8|182.94|180.14|183.34|180.54|182.48|179.68|0
1650332100000|2022-04-19 01:35:00|183.05|180.25|183.33|180.53|183.4|180.6|182.82|180.02|0
1650332400000|2022-04-19 01:40:00|183.22|180.42|182.36|179.56|183.39|180.59|182.13|179.33|0
1650332700000|2022-04-19 01:45:00|182.3|179.5|183.5|180.7|183.73|180.93|181.79|178.99|0
1650333000000|2022-04-19 01:50:00|183.39|180.59|183.04|180.24|183.39|180.59|182.41|179.61|0
1650333300000|2022-04-19 01:55:00|182.93|180.13|182.41|179.61|183.33|180.53|182.24|179.44|0
1650333600000|2022-04-19 02:00:00|182.35|179.55|182.58|179.78|182.58|179.78|181.9|179.1|0
1650333900000|2022-04-19 02:05:00|182.52|179.72|181.89|179.09|182.52|179.72|181.78|178.98|0
1650334200000|2022-04-19 02:10:00|181.78|178.98|180.98|178.18|182.01|179.21|180.75|177.95|0
1650334500000|2022-04-19 02:15:00|181.09|178.29|181.83|179.03|181.89|179.09|180.98|178.18|0
1650334800000|2022-04-19 02:20:00|181.77|178.97|181.54|178.74|181.77|178.97|181.32|178.52|0
1650335100000|2022-04-19 02:25:00|181.48|178.68|180.8|178|181.66|178.86|180.75|177.95|0
1650335400000|2022-04-19 02:30:00|180.75|177.95|181.08|178.28|181.08|178.28|180.63|177.83|0
1650335700000|2022-04-19 02:35:00|180.97|178.17|182.11|179.31|182.22|179.42|180.97|178.17|0
1650336000000|2022-04-19 02:40:00|181.99|179.19|181.99|179.19|181.99|179.19|181.65|178.85|0
1650336300000|2022-04-19 02:45:00|181.88|179.08|182.1|179.3|182.44|179.64|181.88|179.08|0
1650336600000|2022-04-19 02:50:00|182.16|179.36|182.44|179.64|182.5|179.7|181.99|179.19|0
1650336900000|2022-04-19 02:55:00|182.33|179.53|182.1|179.3|182.33|179.53|181.75|178.95|0
1650337200000|2022-04-19 03:00:00|182.15|179.35|182.32|179.52|182.44|179.64|181.98|179.18|0
1650337500000|2022-04-19 03:05:00|182.26|179.46|182.32|179.52|182.43|179.63|182.03|179.23|0
1650337800000|2022-04-19 03:10:00|182.43|179.63|183.12|180.32|183.35|180.55|182.2|179.4|0
1650338100000|2022-04-19 03:15:00|183|180.2|183.69|180.89|183.69|180.89|183|180.2|0
1650338400000|2022-04-19 03:20:00|183.8|181|185.41|182.61|185.64|182.84|183.69|180.89|0
1650338700000|2022-04-19 03:25:00|185.52|182.72|185.52|182.72|185.52|182.72|185.06|182.26|0
1650339000000|2022-04-19 03:30:00|185.75|182.95|185.63|182.83|186.15|183.35|185.52|182.72|0
1650339300000|2022-04-19 03:35:00|185.75|182.95|185.75|182.95|185.98|183.18|185.52|182.72|0
1650339600000|2022-04-19 03:40:00|185.69|182.89|185.63|182.83|185.98|183.18|185.52|182.72|0
1650339900000|2022-04-19 03:45:00|185.51|182.71|184.93|182.13|185.51|182.71|184.25|181.45|0
1650340200000|2022-04-19 03:50:00|184.87|182.07|184.93|182.13|185.28|182.48|184.82|182.02|0
1650340500000|2022-04-19 03:55:00|184.82|182.02|184.81|182.01|185.05|182.25|184.7|181.9|0
1650340800000|2022-04-19 04:00:00|184.93|182.13|184.24|181.44|185.04|182.24|184.24|181.44|0
1650341100000|2022-04-19 04:05:00|184.35|181.55|184.46|181.66|184.93|182.13|184.35|181.55|0
1650341400000|2022-04-19 04:10:00|184.58|181.78|184.23|181.43|184.69|181.89|184.12|181.32|0
1650341700000|2022-04-19 04:15:00|184.17|181.37|184.57|181.77|184.69|181.89|184|181.2|0
1650342000000|2022-04-19 04:20:00|184.46|181.66|184.23|181.43|184.57|181.77|184.17|181.37|0
1650342300000|2022-04-19 04:25:00|184.11|181.31|184.11|181.31|184.34|181.54|183.88|181.08|0
1650342600000|2022-04-19 04:30:00|184.05|181.25|184.34|181.54|184.34|181.54|183.76|180.96|0
1650342900000|2022-04-19 04:35:00|184.57|181.77|184.1|181.3|184.57|181.77|184.1|181.3|0
1650343200000|2022-04-19 04:40:00|183.99|181.19|184.45|181.65|184.45|181.65|183.87|181.07|0
1650343500000|2022-04-19 04:45:00|184.39|181.59|184.56|181.76|184.61|181.81|184.33|181.53|0
1650343800000|2022-04-19 04:50:00|184.44|181.64|184.9|182.1|185.02|182.22|184.33|181.53|0
1650344100000|2022-04-19 04:55:00|184.96|182.16|185.13|182.33|185.36|182.56|184.9|182.1|0
1650344400000|2022-04-19 05:00:00|185.01|182.21|184.21|181.41|185.47|182.67|184.21|181.41|0
1650344700000|2022-04-19 05:05:00|184.32|181.52|183.4|180.6|184.32|181.52|183.29|180.49|0
1650345000000|2022-04-19 05:10:00|183.51|180.71|183.28|180.48|183.74|180.94|183.17|180.37|0
1650345300000|2022-04-19 05:15:00|183.4|180.6|183.05|180.25|183.4|180.6|182.71|179.91|0
1650345600000|2022-04-19 05:20:00|182.94|180.14|183.05|180.25|183.05|180.25|182.82|180.02|0
1650345900000|2022-04-19 05:25:00|182.93|180.13|183.39|180.59|183.51|180.71|182.93|180.13|0
1650346200000|2022-04-19 05:30:00|183.28|180.48|182.93|180.13|183.39|180.59|182.93|180.13|0
1650346500000|2022-04-19 05:35:00|182.82|180.02|183.27|180.47|183.39|180.59|182.7|179.9|0
1650346800000|2022-04-19 05:40:00|183.16|180.36|183.5|180.7|183.84|181.04|182.98|180.18|0
1650347100000|2022-04-19 05:45:00|183.61|180.81|183.27|180.47|183.73|180.93|183.04|180.24|0
1650347400000|2022-04-19 05:50:00|183.38|180.58|183.95|181.15|184.12|181.32|183.26|180.46|0
1650347700000|2022-04-19 05:55:00|184.07|181.27|182.69|179.89|184.07|181.27|182.69|179.89|0
1650348000000|2022-04-19 06:00:00|182.57|179.77|182.69|179.89|183.31|180.51|181.55|178.75|0
1650348300000|2022-04-19 06:05:00|182.91|180.11|184.52|181.72|184.98|182.18|181.77|178.97|0
1650348600000|2022-04-19 06:10:00|184.4|181.6|185.09|182.29|185.09|182.29|183.94|181.14|0
1650348900000|2022-04-19 06:15:00|185.21|182.41|185.37|182.57|186.36|183.56|184.4|181.6|0
1650349200000|2022-04-19 06:20:00|185.32|182.52|186.3|183.5|186.93|184.13|185.32|182.52|0
1650349500000|2022-04-19 06:25:00|186.36|183.56|185.9|183.1|187.37|184.57|185.78|182.98|0
1650349800000|2022-04-19 06:30:00|185.78|182.98|185.32|182.52|185.9|183.1|184.74|181.94|0
1650350100000|2022-04-19 06:35:00|185.43|182.63|184.86|182.06|185.49|182.69|184.68|181.88|0
1650350400000|2022-04-19 06:40:00|184.97|182.17|185.43|182.63|185.55|182.75|184.74|181.94|0
1650350700000|2022-04-19 06:45:00|185.31|182.51|185.08|182.28|185.55|182.75|184.79|181.99|0
1650351000000|2022-04-19 06:50:00|185.02|182.22|184.5|181.7|185.31|182.51|184.39|181.59|0
1650351300000|2022-04-19 06:55:00|184.73|181.93|184.5|181.7|184.73|181.93|183.81|181.01|0
1650351600000|2022-04-19 07:00:00|184.39|181.59|183.29|179.93|184.39|181.59|180.96|178.16|0
1650351900000|2022-04-19 07:05:00|183.05|180.17|182.13|179.25|183.96|181.08|181.45|178.57|0
1650352200000|2022-04-19 07:10:00|181.9|179.02|178.95|176.07|181.9|179.02|178.95|176.07|0
1650352500000|2022-04-19 07:15:00|178.84|175.96|179.57|176.69|179.97|177.09|178.5|175.62|0
1650352800000|2022-04-19 07:20:00|179.51|176.63|179.68|176.8|180.02|177.14|178.49|175.61|0
1650353100000|2022-04-19 07:25:00|179.85|176.97|179.51|176.63|180.08|177.2|179.17|176.29|0
1650353400000|2022-04-19 07:30:00|179.39|176.51|178.54|175.66|180.07|177.19|178.49|175.61|0
1650353700000|2022-04-19 07:35:00|178.49|175.61|177.7|174.82|178.71|175.83|176.8|173.92|0
1650354000000|2022-04-19 07:40:00|177.64|174.76|177.81|174.93|178.09|175.21|176.91|174.03|0
1650354300000|2022-04-19 07:45:00|177.7|174.82|179.55|176.67|179.72|176.84|177.58|174.7|0
1650354600000|2022-04-19 07:50:00|179.61|176.73|179.95|177.07|180.06|177.18|179.5|176.62|0
1650354900000|2022-04-19 07:55:00|180.29|177.41|181.99|179.11|182.79|179.91|180.29|177.41|0
1650355200000|2022-04-19 08:00:00|181.76|178.88|182.44|179.56|183.13|180.25|181.76|178.88|0
1650355500000|2022-04-19 08:05:00|182.56|179.68|183.18|180.3|184.62|181.74|182.33|179.45|0
1650355800000|2022-04-19 08:10:00|183.24|180.36|181.2|178.32|183.75|180.87|181.08|178.2|0
1650356100000|2022-04-19 08:15:00|181.31|178.43|182.31|179.43|182.89|180.01|181.31|178.43|0
1650356400000|2022-04-19 08:20:00|182.2|179.32|183.21|180.81|183.67|181.27|182.08|179.2|0
1650356700000|2022-04-19 08:25:00|183.15|180.75|183.15|180.75|183.9|181.5|182.7|180.3|0
1650357000000|2022-04-19 08:30:00|183.33|180.93|183.38|180.98|184.24|181.84|182.75|180.35|0
1650357300000|2022-04-19 08:35:00|183.44|181.04|183.55|181.15|184.59|182.19|182.86|180.46|0
1650357600000|2022-04-19 08:40:00|183.44|181.04|181.6|179.2|183.78|181.38|181.43|179.03|0
1650357900000|2022-04-19 08:45:00|181.38|178.98|176.63|174.23|181.72|179.32|176.07|173.67|0
1650358200000|2022-04-19 08:50:00|176.4|174|175.64|172.76|177.32|174.68|175.3|172.42|0
1650358500000|2022-04-19 08:55:00|175.41|172.53|175.01|172.13|175.75|172.87|173.23|170.35|0
1650358800000|2022-04-19 09:00:00|174.84|171.96|174.34|171.46|175.06|172.18|173.67|170.79|0
1650359100000|2022-04-19 09:05:00|174.23|171.35|174.34|171.46|174.67|171.79|173.84|170.96|0
1650359400000|2022-04-19 09:10:00|174.45|171.57|173.39|170.51|174.56|171.68|172.89|170.01|0
1650359700000|2022-04-19 09:15:00|173.34|170.46|173.44|170.56|173.78|170.9|172.78|169.9|0
1650360000000|2022-04-19 09:20:00|173.33|170.45|172.01|169.13|174|171.12|171.9|169.02|0
1650360300000|2022-04-19 09:25:00|171.9|169.02|171.18|168.3|172.23|169.35|170.8|167.92|0
1650360600000|2022-04-19 09:30:00|170.9|168.02|171.18|168.3|171.45|168.57|169.64|166.76|0
1650360900000|2022-04-19 09:35:00|171.24|168.36|170.85|167.97|172.28|169.4|170.52|167.64|0
1650361200000|2022-04-19 09:40:00|170.96|168.08|171.18|168.3|171.51|168.63|170.19|167.31|0
1650361500000|2022-04-19 09:45:00|171.12|168.24|171.18|168.3|171.51|168.63|171.07|168.19|0
1650361800000|2022-04-19 09:50:00|171.29|168.41|169.69|166.81|171.4|168.52|169.53|166.65|0
1650362100000|2022-04-19 09:55:00|169.86|166.98|171.77|168.89|171.83|168.95|169.86|166.98|0
1650362400000|2022-04-19 10:00:00|171.72|168.84|170.71|168.31|172.27|169.39|170.65|167.85|0
1650362700000|2022-04-19 10:05:00|170.82|168.42|170.27|167.87|170.82|168.42|170.27|167.87|0
1650363000000|2022-04-19 10:10:00|170.38|167.98|171.03|168.63|171.03|168.63|169.61|167.21|0
1650363300000|2022-04-19 10:15:00|170.92|168.52|172.35|169.95|172.58|170.18|170.92|168.52|0
1650363600000|2022-04-19 10:20:00|172.24|169.84|173.35|170.95|173.35|170.95|172.24|169.84|0
1650363900000|2022-04-19 10:25:00|173.68|171.28|173.01|170.61|173.68|171.28|173.01|170.61|0
1650364200000|2022-04-19 10:30:00|172.9|170.5|172.24|169.84|173.01|170.61|172.24|169.84|0
1650364500000|2022-04-19 10:35:00|172.46|170.06|172.79|170.39|172.9|170.5|172.35|169.95|0
1650364800000|2022-04-19 10:40:00|172.68|170.28|173.89|171.49|174|171.6|172.12|169.72|0
1650365100000|2022-04-19 10:45:00|173.67|171.27|172.45|170.05|173.67|171.27|172.12|169.72|0
1650365400000|2022-04-19 10:50:00|172.56|170.16|173.67|171.27|173.67|171.27|172.23|169.83|0
1650365700000|2022-04-19 10:55:00|173.55|171.15|174.55|172.15|174.66|172.26|172.89|170.49|0
1650366000000|2022-04-19 11:00:00|174.78|172.38|175.78|173.38|176.12|173.72|174.44|172.04|0
1650366300000|2022-04-19 11:05:00|175.89|173.49|175.55|173.15|176.12|173.72|174.99|172.59|0
1650366600000|2022-04-19 11:10:00|175.49|173.09|175.21|172.81|175.55|173.15|174.88|172.48|0
1650366900000|2022-04-19 11:15:00|175.44|173.04|175.55|173.15|176.56|174.16|174.99|172.59|0
1650367200000|2022-04-19 11:20:00|175.32|172.92|175.97|173.57|176.53|174.13|174.32|171.92|0
1650367500000|2022-04-19 11:25:00|176.09|173.69|175.19|172.79|176.7|174.3|175.08|172.68|0
1650367800000|2022-04-19 11:30:00|175.3|172.9|175.41|173.01|175.75|173.35|175.08|172.68|0
1650368100000|2022-04-19 11:35:00|175.35|172.95|174.18|171.78|175.41|173.01|173.68|171.28|0
1650368400000|2022-04-19 11:40:00|174.29|171.89|174.62|172.22|175.29|172.89|174.07|171.67|0
1650368700000|2022-04-19 11:45:00|174.74|172.34|175.46|173.06|175.63|173.23|174.74|172.34|0
1650369000000|2022-04-19 11:50:00|175.51|173.11|177.19|174.79|177.53|175.13|175.51|173.11|0
1650369300000|2022-04-19 11:55:00|177.31|174.91|177.08|174.68|177.76|175.36|176.63|174.23|0
1650369600000|2022-04-19 12:00:00|177.19|174.79|177.08|174.68|177.19|174.79|176.18|173.78|0
1650369900000|2022-04-19 12:05:00|176.96|174.56|178.54|176.14|178.54|176.14|176.9|174.5|0
1650370200000|2022-04-19 12:10:00|178.43|176.03|178.31|175.91|179.1|176.7|178.2|175.8|0
1650370500000|2022-04-19 12:15:00|178.42|176.02|178.04|175.64|179.5|177.1|177.81|175.41|0
1650370800000|2022-04-19 12:20:00|178.2|175.8|177.13|174.73|178.49|176.09|176.8|174.4|0
1650371100000|2022-04-19 12:25:00|177.02|174.62|177.58|175.18|177.58|175.18|176.57|174.17|0
1650371400000|2022-04-19 12:30:00|177.47|175.07|178.48|176.08|178.82|176.42|177.36|174.96|0
1650371700000|2022-04-19 12:35:00|178.59|176.19|177.13|174.73|178.82|176.42|176.45|174.05|0
1650372000000|2022-04-19 12:40:00|177.01|174.61|176.79|174.39|177.58|175.18|176.45|174.05|0
1650372300000|2022-04-19 12:45:00|176.45|174.05|175.11|172.71|176.79|174.39|175.11|172.71|0
1650372600000|2022-04-19 12:50:00|175.22|172.82|175.44|173.04|175.66|173.26|175.11|172.71|0
1650372900000|2022-04-19 12:55:00|175.33|172.93|175.77|173.37|175.77|173.37|175.1|172.7|0
1650373200000|2022-04-19 13:00:00|175.66|173.26|175.43|173.03|176.67|174.27|175.21|172.81|0
1650373500000|2022-04-19 13:05:00|175.32|172.92|174.09|171.69|175.32|172.92|172.1|169.7|0
1650373800000|2022-04-19 13:10:00|173.98|171.58|174.43|172.03|174.76|172.36|173.54|171.14|0
1650374100000|2022-04-19 13:15:00|174.54|172.14|174.31|171.91|175.09|172.69|174.31|171.91|0
1650374400000|2022-04-19 13:20:00|174.2|171.8|176.09|173.69|176.09|173.69|173.76|171.36|0
1650374700000|2022-04-19 13:25:00|176.21|173.81|176.26|173.86|176.43|174.03|174.14|171.74|0
1650375000000|2022-04-19 13:30:00|176.32|173.92|179.92|177.52|180.72|178.32|175.64|173.24|0
1650375300000|2022-04-19 13:35:00|180.03|177.63|177.21|174.81|180.83|178.43|177.1|174.7|0
1650375600000|2022-04-19 13:40:00|176.65|174.25|183.57|181.17|184.95|182.55|176.31|173.91|0
1650375900000|2022-04-19 13:45:00|184.26|181.86|183.86|181.46|186.1|183.7|182.31|179.91|0
1650376200000|2022-04-19 13:50:00|184.43|182.03|189.2|186.8|189.55|187.15|183.17|180.77|0
1650376500000|2022-04-19 13:55:00|188.73|186.33|192.14|189.74|192.14|189.74|188.73|186.33|0
1650376800000|2022-04-19 14:00:00|192.37|189.97|192.73|190.33|193.44|191.04|190.96|188.56|0
1650377100000|2022-04-19 14:05:00|192.61|190.21|195.07|192.67|197.98|195.58|192.25|189.85|0
1650377400000|2022-04-19 14:10:00|195.3|192.9|197.31|194.91|198.54|196.14|195.07|192.67|0
1650377700000|2022-04-19 14:15:00|197.19|194.79|196.59|194.19|198.03|195.63|194.92|192.52|0
1650378000000|2022-04-19 14:20:00|196.71|194.31|198.39|195.99|198.63|196.23|195.99|193.59|0
1650378300000|2022-04-19 14:25:00|198.51|196.11|198.45|196.05|200.61|198.21|197.85|195.45|0
1650378600000|2022-04-19 14:30:00|199.06|196.66|199.3|196.9|200.26|197.86|198.57|196.17|0
1650378900000|2022-04-19 14:35:00|199.35|196.95|200.14|197.74|200.26|197.86|197.61|195.21|0
1650379200000|2022-04-19 14:40:00|200.02|197.62|201.97|199.57|202.77|200.37|199.65|197.25|0
1650379500000|2022-04-19 14:45:00|202.16|199.76|203.62|201.22|204.6|202.2|202.04|199.64|0
1650379800000|2022-04-19 14:50:00|203.5|201.1|200.82|198.42|203.86|201.46|200.82|198.42|0
1650380100000|2022-04-19 14:55:00|200.94|198.54|201.42|199.02|202.88|200.48|200.45|198.05|0
1650380400000|2022-04-19 15:00:00|201.18|198.78|202.44|200.04|202.69|200.29|200.26|197.86|0
1650380700000|2022-04-19 15:05:00|202.69|200.29|203.29|200.89|204.39|201.99|202.2|199.8|0
1650381000000|2022-04-19 15:10:00|203.42|201.02|202.93|200.53|203.78|201.38|202.56|200.16|0
1650381300000|2022-04-19 15:15:00|203.05|200.65|202.8|200.4|205.74|203.34|202.44|200.04|0
1650381600000|2022-04-19 15:20:00|202.92|200.52|205.61|203.21|205.73|203.33|202.07|199.67|0
1650381900000|2022-04-19 15:25:00|205.49|203.09|205.24|202.84|205.64|203.24|203.77|201.37|0
1650382200000|2022-04-19 15:30:00|204.99|202.59|203.52|201.12|205.85|203.45|202.91|200.51|0
1650382500000|2022-04-19 15:35:00|203.64|201.24|205.48|203.08|205.48|203.08|203.28|200.88|0
1650382800000|2022-04-19 15:40:00|205.35|202.95|205.6|203.2|206.09|203.69|204.74|202.34|0
1650383100000|2022-04-19 15:45:00|205.72|203.32|205.47|203.07|205.84|203.44|204.86|202.46|0
1650383400000|2022-04-19 15:50:00|205.59|203.19|207.07|204.67|207.81|205.41|205.59|203.19|0
1650383700000|2022-04-19 15:55:00|206.94|204.54|205.1|202.7|207.07|204.67|204.85|202.45|0
1650384000000|2022-04-19 16:00:00|205.22|202.82|204.97|202.57|205.34|202.94|203.63|201.23|0
1650384300000|2022-04-19 16:05:00|205.09|202.69|205.71|203.31|205.71|203.31|204.36|201.96|0
1650384600000|2022-04-19 16:10:00|205.46|203.06|204.72|202.32|205.71|203.31|204.48|202.08|0
1650384900000|2022-04-19 16:15:00|204.84|202.44|205.09|202.69|205.21|202.81|204.11|201.71|0
1650385200000|2022-04-19 16:20:00|204.96|202.56|206.07|203.67|206.31|203.91|204.96|202.56|0
1650385500000|2022-04-19 16:25:00|205.94|203.54|204.35|201.95|206.56|204.16|203.98|201.58|0
1650385800000|2022-04-19 16:30:00|204.47|202.07|204.71|202.31|204.96|202.56|203.74|201.34|0
1650386100000|2022-04-19 16:35:00|204.83|202.43|202.15|199.75|205.2|202.8|202.03|199.63|0
1650386400000|2022-04-19 16:40:00|202.27|199.87|203.12|200.72|203.61|201.21|202.03|199.63|0
1650386700000|2022-04-19 16:45:00|202.87|200.47|203.36|200.96|203.6|201.2|202.39|199.99|0
1650387000000|2022-04-19 16:50:00|203.24|200.84|204.33|201.93|204.95|202.55|203.12|200.72|0
1650387300000|2022-04-19 16:55:00|204.21|201.81|203.35|200.95|204.7|202.3|203.23|200.83|0
1650387600000|2022-04-19 17:00:00|203.72|201.32|203.96|201.56|204.7|202.3|203.11|200.71|0
1650387900000|2022-04-19 17:05:00|203.84|201.44|202.86|200.46|204.57|202.17|202.86|200.46|0
1650388200000|2022-04-19 17:10:00|202.98|200.58|203.35|200.95|203.35|200.95|202.38|199.98|0
1650388500000|2022-04-19 17:15:00|203.22|200.82|203.71|201.31|204.2|201.8|202.98|200.58|0
1650388800000|2022-04-19 17:20:00|203.59|201.19|203.1|200.7|204.69|202.29|203.1|200.7|0
1650389100000|2022-04-19 17:25:00|203.22|200.82|200.06|197.66|203.22|200.82|199.82|197.42|0
1650389400000|2022-04-19 17:30:00|199.94|197.54|202.12|199.72|202.73|200.33|199.94|197.54|0
1650389700000|2022-04-19 17:35:00|202.36|199.96|202.36|199.96|202.48|200.08|201.88|199.48|0
1650390000000|2022-04-19 17:40:00|202.42|200.02|201.14|198.74|202.48|200.08|201.14|198.74|0
1650390300000|2022-04-19 17:45:00|201.26|198.86|203.45|201.05|203.45|201.05|200.42|198.02|0
1650390600000|2022-04-19 17:50:00|203.21|200.81|204.91|202.51|205.65|203.25|203.21|200.81|0
1650390900000|2022-04-19 17:55:00|205.04|202.64|204.3|201.9|205.65|203.25|204.18|201.78|0
1650391200000|2022-04-19 18:00:00|204.18|201.78|203.69|201.29|204.54|202.14|203.2|200.8|0
1650391500000|2022-04-19 18:05:00|203.56|201.16|202.71|200.31|204.54|202.14|202.34|199.94|0
1650391800000|2022-04-19 18:10:00|202.95|200.55|201.01|198.61|202.95|200.55|199.2|196.8|0
1650392100000|2022-04-19 18:15:00|200.89|198.49|199.43|197.03|200.89|198.49|199.43|197.03|0
1650392400000|2022-04-19 18:20:00|199.55|197.15|201.36|198.96|201.61|199.21|199.07|196.67|0
1650392700000|2022-04-19 18:25:00|201.24|198.84|201.36|198.96|201.54|199.14|199.31|196.91|0
1650393000000|2022-04-19 18:30:00|201.24|198.84|200.75|198.35|202.58|200.18|200.39|197.99|0
1650393300000|2022-04-19 18:35:00|200.87|198.47|203.42|201.02|203.67|201.27|200.51|198.11|0
1650393600000|2022-04-19 18:40:00|203.3|200.9|203.91|201.51|204.4|202|202.81|200.41|0
1650393900000|2022-04-19 18:45:00|204.03|201.63|203.91|201.51|204.21|201.81|203.18|200.78|0
1650394200000|2022-04-19 18:50:00|204.03|201.63|203.9|201.5|205.62|203.22|203.42|201.02|0
1650394500000|2022-04-19 18:55:00|203.84|201.44|205.49|203.09|205.49|203.09|203.78|201.38|0
1650394800000|2022-04-19 19:00:00|205.25|202.85|204.88|202.48|206.11|203.71|204.63|202.23|0
1650395100000|2022-04-19 19:05:00|205|202.6|207.09|204.69|207.21|204.81|204.14|201.74|0
1650395400000|2022-04-19 19:10:00|206.96|204.56|211.05|208.65|211.05|208.65|206.35|203.95|0
1650395700000|2022-04-19 19:15:00|210.93|208.53|211.8|209.4|212.55|210.15|210.93|208.53|0
1650396000000|2022-04-19 19:20:00|211.92|209.52|212.67|210.27|212.92|210.52|211.05|208.65|0
1650396300000|2022-04-19 19:25:00|212.8|210.4|211.79|209.39|213.05|210.65|211.54|209.14|0
1650396600000|2022-04-19 19:30:00|211.67|209.27|212.79|210.39|214.05|211.65|211.67|209.27|0
1650396900000|2022-04-19 19:35:00|212.66|210.26|212.92|210.52|215.72|213.32|212.04|209.64|0
1650397200000|2022-04-19 19:40:00|212.67|210.27|210.16|207.76|212.67|210.27|209.54|207.14|0
1650397500000|2022-04-19 19:45:00|210.04|207.64|209.54|207.14|210.41|208.01|207.93|205.53|0
1650397800000|2022-04-19 19:50:00|211.54|209.14|210.41|208.01|214.55|212.15|210.41|208.01|0
1650398100000|2022-04-19 19:55:00|209.54|207.14|210.28|207.88|211.66|209.26|206.69|204.29|0
1650398400000|2022-04-19 20:00:00|210.41|208.01|201.06|198.66|210.41|208.01|200.93|198.53|0
1650398700000|2022-04-19 20:05:00|201.3|198.9|201.69|199.29|202.76|200.36|198.53|196.13|0
1650399000000|2022-04-19 20:10:00|201.75|199.35|198.9|196.5|201.93|199.53|198.42|196.02|0
1650399300000|2022-04-19 20:15:00|198.78|196.38|202.13|199.33|202.37|199.57|198.78|196.38|0
1650399600000|2022-04-19 20:20:00|202.01|199.21|203.1|200.3|203.34|200.54|202|199.2|0
1650399900000|2022-04-19 20:25:00|202.98|200.18|202|199.2|202.98|200.18|202|199.2|0
1650400200000|2022-04-19 20:30:00|202.12|199.32|202.12|199.32|202.61|199.81|201.88|199.08|0
1650400500000|2022-04-19 20:35:00|202.24|199.44|202.36|199.56|202.6|199.8|202|199.2|0
1650400800000|2022-04-19 20:40:00|202.48|199.68|201.99|199.19|202.97|200.17|201.99|199.19|0
1650401100000|2022-04-19 20:45:00|202.11|199.31|201.99|199.19|202.36|199.56|201.87|199.07|0
1650401400000|2022-04-19 20:50:00|202.11|199.31|202.23|199.43|202.23|199.43|201.87|199.07|0
1650401700000|2022-04-19 20:55:00|202.35|199.55|202.15|199.35|202.47|199.67|201.86|199.06|0
1650402000000|2022-04-19 21:00:00|202.16|199.36|201.93|199.13|202.26|199.46|201.9|199.1|0
1650402300000|2022-04-19 21:05:00|201.91|199.11|201.98|199.18|201.98|199.18|201.8|199|0
1650402600000|2022-04-19 21:10:00|202|199.2|201.86|199.06|202.02|199.22|201.8|199|0
1650402900000|2022-04-19 21:15:00|201.87|199.07|201.48|198.68|202.03|199.23|201.48|198.68|0
1650403200000|2022-04-19 21:20:00|201.46|198.66|201.6|198.8|201.68|198.88|201.44|198.64|0
1650403500000|2022-04-19 21:25:00|201.64|198.84|201.44|198.64|201.64|198.84|201.25|198.45|0
1650403800000|2022-04-19 21:30:00|201.48|198.68|201.26|198.46|201.49|198.69|201|198.2|0
1650404100000|2022-04-19 21:35:00|201.35|198.55|201.53|198.73|201.53|198.73|201.25|198.45|0
1650404400000|2022-04-19 21:40:00|201.43|198.63|201.28|198.48|201.47|198.67|201.1|198.3|0
1650404700000|2022-04-19 21:45:00|201.4|198.6|201.45|198.65|201.47|198.67|201.4|198.6|0
1650405000000|2022-04-19 21:50:00|201.47|198.67|201.34|198.54|201.47|198.67|201.27|198.47|0
1650405300000|2022-04-19 21:55:00|201.24|198.44|201.25|198.45|201.6|198.8|201.23|198.43|0
1650405600000|2022-04-19 22:00:00|201.4|198.6|201.22|198.42|201.95|199.15|200.8|198|0
1650405900000|2022-04-19 22:05:00|201.34|198.54|202.8|200|202.8|200|201.1|198.3|0
1650406200000|2022-04-19 22:10:00|202.68|199.88|203.04|200.24|203.16|200.36|202.43|199.63|0
1650406500000|2022-04-19 22:15:00|203.1|200.3|203.77|200.97|203.95|201.15|203.04|200.24|0
1650406800000|2022-04-19 22:20:00|203.89|201.09|203.52|200.72|203.89|201.09|203.04|200.24|0
1650407100000|2022-04-19 22:25:00|203.65|200.85|203.64|200.84|203.89|201.09|203.03|200.23|0
1650407400000|2022-04-19 22:30:00|203.77|200.97|204.62|201.82|204.62|201.82|203.64|200.84|0
1650407700000|2022-04-19 22:35:00|204.5|201.7|205.23|202.43|205.6|202.8|204.5|201.7|0
1650408000000|2022-04-19 22:40:00|205.17|202.37|204.74|201.94|205.17|202.37|204.49|201.69|0
1650408300000|2022-04-19 22:45:00|204.61|201.81|204.37|201.57|204.86|202.06|204.37|201.57|0
1650408600000|2022-04-19 22:50:00|204.24|201.44|204.12|201.32|204.42|201.62|203.87|201.07|0
1650408900000|2022-04-19 22:55:00|204.18|201.38|203.87|201.07|204.42|201.62|203.63|200.83|0
1650409200000|2022-04-19 23:00:00|203.99|201.19|202.89|200.09|204.12|201.32|202.41|199.61|0
1650409500000|2022-04-19 23:05:00|203.01|200.21|202.65|199.85|203.01|200.21|202.4|199.6|0
1650409800000|2022-04-19 23:10:00|202.7|199.9|202.64|199.84|202.89|200.09|202.28|199.48|0
1650410100000|2022-04-19 23:15:00|202.52|199.72|202.76|199.96|202.82|200.02|202.4|199.6|0
1650410400000|2022-04-19 23:20:00|202.82|200.02|202.88|200.08|203.37|200.57|202.76|199.96|0
1650410700000|2022-04-19 23:25:00|202.94|200.14|201.78|198.98|203|200.2|201.66|198.86|0
1650411000000|2022-04-19 23:30:00|201.91|199.11|201.42|198.62|202.15|199.35|201.42|198.62|0
1650411300000|2022-04-19 23:35:00|201.48|198.68|202.27|199.47|202.32|199.52|201.05|198.25|0
1650411600000|2022-04-19 23:40:00|202.39|199.59|203.36|200.56|203.36|200.56|202.39|199.59|0
1650411900000|2022-04-19 23:45:00|203.48|200.68|202.75|199.95|203.73|200.93|202.63|199.83|0
1650412200000|2022-04-19 23:50:00|202.63|199.83|203.23|200.43|203.6|200.8|202.63|199.83|0
1650412500000|2022-04-19 23:55:00|203.29|200.49|203.23|200.43|203.6|200.8|202.74|199.94|0
1650412800000|2022-04-20 00:00:00|202.99|200.19|201.89|199.09|203.6|200.8|201.4|198.6|0
1650413100000|2022-04-20 00:05:00|201.77|198.97|201.52|198.72|202.13|199.33|201.16|198.36|0
1650413400000|2022-04-20 00:10:00|201.58|198.78|202.13|199.33|202.37|199.57|201.4|198.6|0
1650413700000|2022-04-20 00:15:00|202|199.2|201.52|198.72|202.98|200.18|201.52|198.72|0
1650414000000|2022-04-20 00:20:00|201.64|198.84|202.36|199.56|202.36|199.56|201.39|198.59|0
1650414300000|2022-04-20 00:25:00|202.24|199.44|202.54|199.74|203.09|200.29|202.18|199.38|0
1650414600000|2022-04-20 00:30:00|202.6|199.8|202.54|199.74|203.21|200.41|202.36|199.56|0
1650414900000|2022-04-20 00:35:00|202.6|199.8|203.51|200.71|203.51|200.71|202.54|199.74|0
1650415200000|2022-04-20 00:40:00|203.45|200.65|203.08|200.28|203.51|200.71|203.08|200.28|0
1650415500000|2022-04-20 00:45:00|203.14|200.34|202.72|199.92|203.33|200.53|202.59|199.79|0
1650415800000|2022-04-20 00:50:00|202.65|199.85|202.96|200.16|203.2|200.4|202.35|199.55|0
1650416100000|2022-04-20 00:55:00|203.08|200.28|203.32|200.52|203.44|200.64|202.96|200.16|0
1650416400000|2022-04-20 01:00:00|203.44|200.64|203.32|200.52|204.54|201.74|203.2|200.4|0
1650416700000|2022-04-20 01:05:00|203.44|200.64|203.07|200.27|203.5|200.7|202.71|199.91|0
1650417000000|2022-04-20 01:10:00|203.25|200.45|202.64|199.84|203.31|200.51|202.58|199.78|0
1650417300000|2022-04-20 01:15:00|202.58|199.78|198.94|196.14|202.58|199.78|198.82|196.02|0
1650417600000|2022-04-20 01:20:00|198.82|196.02|199.67|196.87|199.91|197.11|198.52|195.72|0
1650417900000|2022-04-20 01:25:00|199.54|196.74|199.42|196.62|199.78|196.98|198.34|195.54|0
1650418200000|2022-04-20 01:30:00|199.3|196.5|198.33|195.53|200.27|197.47|198.33|195.53|0
1650418500000|2022-04-20 01:35:00|198.46|195.66|199.59|196.79|200.26|197.46|198.46|195.66|0
1650418800000|2022-04-20 01:40:00|199.54|196.74|199.41|196.61|200.02|197.22|199.41|196.61|0
1650419100000|2022-04-20 01:45:00|199.47|196.67|199.53|196.73|199.9|197.1|199.05|196.25|0
1650419400000|2022-04-20 01:50:00|199.47|196.67|199.65|196.85|199.89|197.09|199.41|196.61|0
1650419700000|2022-04-20 01:55:00|199.77|196.97|199.65|196.85|200.25|197.45|199.53|196.73|0
1650420000000|2022-04-20 02:00:00|199.77|196.97|199.89|197.09|200.37|197.57|198.92|196.12|0
1650420300000|2022-04-20 02:05:00|200.13|197.33|201.58|198.78|202.31|199.51|199.76|196.96|0
1650420600000|2022-04-20 02:10:00|201.46|198.66|201.33|198.53|202.19|199.39|200.85|198.05|0
1650420900000|2022-04-20 02:15:00|201.21|198.41|201.03|198.23|201.7|198.9|200.72|197.92|0
1650421200000|2022-04-20 02:20:00|201.09|198.29|200.72|197.92|201.09|198.29|200.24|197.44|0
1650421500000|2022-04-20 02:25:00|200.6|197.8|201.69|198.89|202.18|199.38|200.48|197.68|0
1650421800000|2022-04-20 02:30:00|201.81|199.01|201.32|198.52|201.93|199.13|200.72|197.92|0
1650422100000|2022-04-20 02:35:00|201.2|198.4|201.2|198.4|201.32|198.52|200.77|197.97|0
1650422400000|2022-04-20 02:40:00|201.32|198.52|200.83|198.03|201.32|198.52|200.71|197.91|0
1650422700000|2022-04-20 02:45:00|200.71|197.91|201.13|198.33|201.56|198.76|200.47|197.67|0
1650423000000|2022-04-20 02:50:00|201.19|198.39|201.07|198.27|201.19|198.39|200.71|197.91|0
1650423300000|2022-04-20 02:55:00|201.19|198.39|202.04|199.24|202.16|199.36|201.19|198.39|0
1650423600000|2022-04-20 03:00:00|202.16|199.36|202.4|199.6|203.13|200.33|202.16|199.36|0
1650423900000|2022-04-20 03:05:00|202.46|199.66|202.52|199.72|202.77|199.97|202.28|199.48|0
1650424200000|2022-04-20 03:10:00|202.64|199.84|201.91|199.11|202.76|199.96|201.18|198.38|0
1650424500000|2022-04-20 03:15:00|201.97|199.17|201.66|198.86|202.15|199.35|200.69|197.89|0
1650424800000|2022-04-20 03:20:00|201.79|198.99|201.9|199.1|202.39|199.59|201.54|198.74|0
1650425100000|2022-04-20 03:25:00|202.03|199.23|202.39|199.59|202.75|199.95|201.9|199.1|0
1650425400000|2022-04-20 03:30:00|202.51|199.71|201.29|198.49|202.51|199.71|201.17|198.37|0
1650425700000|2022-04-20 03:35:00|201.41|198.61|202.14|199.34|202.14|199.34|201.41|198.61|0
1650426000000|2022-04-20 03:40:00|202.02|199.22|201.77|198.97|202.14|199.34|201.65|198.85|0
1650426300000|2022-04-20 03:45:00|201.53|198.73|202.26|199.46|202.26|199.46|201.47|198.67|0
1650426600000|2022-04-20 03:50:00|202.38|199.58|203.84|201.04|204.08|201.28|202.26|199.46|0
1650426900000|2022-04-20 03:55:00|203.72|200.92|204.08|201.28|204.08|201.28|203.47|200.67|0
1650427200000|2022-04-20 04:00:00|204.2|201.4|203.28|200.48|204.33|201.53|203.22|200.42|0
1650427500000|2022-04-20 04:05:00|203.22|200.42|203.34|200.54|203.59|200.79|203.22|200.42|0
1650427800000|2022-04-20 04:10:00|203.46|200.66|202.97|200.17|203.46|200.66|202.37|199.57|0
1650428100000|2022-04-20 04:15:00|203.1|200.3|202.85|200.05|203.22|200.42|202.85|200.05|0
1650428400000|2022-04-20 04:20:00|202.97|200.17|203.09|200.29|203.09|200.29|202.48|199.68|0
1650428700000|2022-04-20 04:25:00|202.97|200.17|203.33|200.53|203.58|200.78|202.85|200.05|0
1650429000000|2022-04-20 04:30:00|203.21|200.41|203.51|200.71|203.57|200.77|203.09|200.29|0
1650429300000|2022-04-20 04:35:00|203.57|200.77|203.45|200.65|203.82|201.02|203.33|200.53|0
1650429600000|2022-04-20 04:40:00|203.57|200.77|203.69|200.89|203.69|200.89|203.45|200.65|0
1650429900000|2022-04-20 04:45:00|203.81|201.01|203.44|200.64|203.81|201.01|203.2|200.4|0
1650430200000|2022-04-20 04:50:00|203.32|200.52|202.95|200.15|203.44|200.64|202.59|199.79|0
1650430500000|2022-04-20 04:55:00|202.83|200.03|202.95|200.15|203.07|200.27|202.64|199.84|0
1650430800000|2022-04-20 05:00:00|202.83|200.03|201.24|198.44|203.68|200.88|201|198.2|0
1650431100000|2022-04-20 05:05:00|201.49|198.69|201.73|198.93|202.15|199.35|201.24|198.44|0
1650431400000|2022-04-20 05:10:00|201.61|198.81|201.72|198.92|201.97|199.17|201.12|198.32|0
1650431700000|2022-04-20 05:15:00|201.78|198.98|200.99|198.19|202.09|199.29|200.99|198.19|0
1650432000000|2022-04-20 05:20:00|201.05|198.25|200.63|197.83|201.24|198.44|200.14|197.34|0
1650432300000|2022-04-20 05:25:00|200.75|197.95|200.75|197.95|200.99|198.19|200.14|197.34|0
1650432600000|2022-04-20 05:30:00|200.8|198|200.99|198.19|201.84|199.04|200.8|198|0
1650432900000|2022-04-20 05:35:00|200.86|198.06|201.35|198.55|201.47|198.67|200.5|197.7|0
1650433200000|2022-04-20 05:40:00|201.41|198.61|202.8|200|202.93|200.13|201.41|198.61|0
1650433500000|2022-04-20 05:45:00|202.93|200.13|202.19|199.39|202.93|200.13|201.83|199.03|0
1650433800000|2022-04-20 05:50:00|202.31|199.51|201.83|199.03|202.56|199.76|201.83|199.03|0
1650434100000|2022-04-20 05:55:00|202.19|199.39|202.92|200.12|203.04|200.24|201.95|199.15|0
1650434400000|2022-04-20 06:00:00|202.8|200|202.18|199.38|203.41|200.61|202.18|199.38|0
1650434700000|2022-04-20 06:05:00|202.31|199.51|200.97|198.17|202.55|199.75|200.85|198.05|0
1650435000000|2022-04-20 06:10:00|200.85|198.05|202.91|200.11|203.27|200.47|200.85|198.05|0
1650435300000|2022-04-20 06:15:00|202.79|199.99|202.18|199.38|202.96|200.16|201.81|199.01|0
1650435600000|2022-04-20 06:20:00|202.3|199.5|202.54|199.74|203.02|200.22|201.81|199.01|0
1650435900000|2022-04-20 06:25:00|202.42|199.62|200.6|197.8|202.78|199.98|200.6|197.8|0
1650436200000|2022-04-20 06:30:00|200.72|197.92|201.68|198.88|201.81|199.01|200.6|197.8|0
1650436500000|2022-04-20 06:35:00|201.62|198.82|202.59|199.79|202.65|199.85|201.44|198.64|0
1650436800000|2022-04-20 06:40:00|202.65|199.85|202.65|199.85|202.65|199.85|201.92|199.12|0
1650437100000|2022-04-20 06:45:00|202.89|200.09|202.89|200.09|203.5|200.7|202.58|199.78|0
1650437400000|2022-04-20 06:50:00|203.01|200.21|202.89|200.09|203.43|200.63|202.04|199.24|0
1650437700000|2022-04-20 06:55:00|203.01|200.21|202.64|199.84|203.01|200.21|202.16|199.36|0
1650438000000|2022-04-20 07:00:00|202.82|200.02|202.07|198.71|203.13|200.33|200.1|197.3|0
1650438300000|2022-04-20 07:05:00|202.01|199.13|205.23|202.35|205.72|202.84|201.95|199.07|0
1650438600000|2022-04-20 07:10:00|205.48|202.6|205.47|202.59|206.7|203.82|204.86|201.98|0
1650438900000|2022-04-20 07:15:00|205.72|202.84|207.36|204.48|207.61|204.73|205.53|202.65|0
1650439200000|2022-04-20 07:20:00|207.24|204.36|206.25|203.37|207.42|204.54|205.15|202.27|0
1650439500000|2022-04-20 07:25:00|206.13|203.25|205.94|203.06|206.74|203.86|205.39|202.51|0
1650439800000|2022-04-20 07:30:00|206|203.12|206.98|204.1|207.47|204.59|206|203.12|0
1650440100000|2022-04-20 07:35:00|207.1|204.22|206.55|203.67|207.6|204.72|206|203.12|0
1650440400000|2022-04-20 07:40:00|206.49|203.61|205.57|202.69|206.98|204.1|205.51|202.63|0
1650440700000|2022-04-20 07:45:00|205.63|202.75|205.14|202.26|206.06|203.18|205.14|202.26|0
1650441000000|2022-04-20 07:50:00|205.2|202.32|204.46|201.58|206.11|203.23|204.41|201.53|0
1650441300000|2022-04-20 07:55:00|204.53|201.65|204.52|201.64|204.89|202.01|203.8|200.92|0
1650441600000|2022-04-20 08:00:00|204.46|201.58|201.98|199.58|204.65|201.77|201.85|199.45|0
1650441900000|2022-04-20 08:05:00|202.1|199.7|201.73|199.33|202.7|200.3|201.49|199.09|0
1650442200000|2022-04-20 08:10:00|201.85|199.45|202.88|200.48|202.88|200.48|201.37|198.97|0
1650442500000|2022-04-20 08:15:00|202.82|200.42|203.18|200.78|203.91|201.51|202.45|200.05|0
1650442800000|2022-04-20 08:20:00|203.06|200.66|204.27|201.87|204.27|201.87|202.81|200.41|0
1650443100000|2022-04-20 08:25:00|204.21|201.81|204.27|201.87|204.76|202.36|203.78|201.38|0
1650443400000|2022-04-20 08:30:00|204.15|201.75|204.69|202.29|204.69|202.29|203.6|201.2|0
1650443700000|2022-04-20 08:35:00|204.75|202.35|204.46|202.06|205.44|203.04|204.09|201.69|0
1650444000000|2022-04-20 08:40:00|204.82|202.42|205.06|202.66|205.31|202.91|204.21|201.81|0
1650444300000|2022-04-20 08:45:00|204.94|202.54|204.09|201.69|204.94|202.54|203.96|201.56|0
1650444600000|2022-04-20 08:50:00|203.96|201.56|204.45|202.05|204.82|202.42|203.96|201.56|0
1650444900000|2022-04-20 08:55:00|204.33|201.93|205.97|203.57|206.41|204.01|204.08|201.68|0
1650445200000|2022-04-20 09:00:00|205.91|203.51|206.4|204|207.14|204.74|205.91|203.51|0
1650445500000|2022-04-20 09:05:00|206.53|204.13|207.14|204.74|207.14|204.74|206.03|203.63|0
1650445800000|2022-04-20 09:10:00|207.01|204.61|206.69|204.29|207.55|205.15|206.64|204.24|0
1650446100000|2022-04-20 09:15:00|206.81|204.41|209.52|207.12|209.64|207.24|206.44|204.04|0
1650446400000|2022-04-20 09:20:00|209.64|207.24|210.65|208.25|211.79|209.39|209.64|207.24|0
1650446700000|2022-04-20 09:25:00|210.53|208.13|210.4|208|211.52|209.12|210.4|208|0
1650447000000|2022-04-20 09:30:00|210.46|208.06|210.89|208.49|210.89|208.49|210.03|207.63|0
1650447300000|2022-04-20 09:35:00|210.95|208.55|210.95|208.55|211.89|209.49|210.77|208.37|0
1650447600000|2022-04-20 09:40:00|211.02|208.62|212.26|209.86|212.38|209.98|210.89|208.49|0
1650447900000|2022-04-20 09:45:00|212.13|209.73|211.63|209.23|212.88|210.48|211.63|209.23|0
1650448200000|2022-04-20 09:50:00|211.76|209.36|213.54|211.14|213.91|211.51|211.63|209.23|0
1650448500000|2022-04-20 09:55:00|213.41|211.01|213.41|211.01|213.79|211.39|212.79|210.39|0
1650448800000|2022-04-20 10:00:00|213.29|210.89|212.29|209.89|213.66|211.26|211.79|209.39|0
1650449100000|2022-04-20 10:05:00|212.16|209.76|213.03|210.63|213.03|210.63|211.66|209.26|0
1650449400000|2022-04-20 10:10:00|212.97|210.57|213.9|211.5|213.9|211.5|212.91|210.51|0
1650449700000|2022-04-20 10:15:00|213.84|211.44|214.15|211.75|214.78|212.38|213.84|211.44|0
1650450000000|2022-04-20 10:20:00|214.27|211.87|213.9|211.5|214.27|211.87|213.52|211.12|0
1650450300000|2022-04-20 10:25:00|214.02|211.62|214.71|212.31|214.77|212.37|214.02|211.62|0
1650450600000|2022-04-20 10:30:00|214.65|212.25|216.15|213.75|216.15|213.75|214.52|212.12|0
1650450900000|2022-04-20 10:35:00|216.02|213.62|215.64|213.24|216.02|213.62|215.14|212.74|0
1650451200000|2022-04-20 10:40:00|215.27|212.87|215.52|213.12|215.52|213.12|214.89|212.49|0
1650451500000|2022-04-20 10:45:00|215.58|213.18|214.95|212.55|216.14|213.74|214.89|212.49|0
1650451800000|2022-04-20 10:50:00|214.89|212.49|215.76|213.36|215.76|213.36|214.01|211.61|0
1650452100000|2022-04-20 10:55:00|215.38|212.98|215.07|212.67|215.64|213.24|214.94|212.54|0
1650452400000|2022-04-20 11:00:00|215.26|212.86|214.63|212.23|215.26|212.86|213.75|211.35|0
1650452700000|2022-04-20 11:05:00|214.5|212.1|214.62|212.22|214.75|212.35|214|211.6|0
1650453000000|2022-04-20 11:10:00|214.56|212.16|213.62|211.22|214.62|212.22|213.62|211.22|0
1650453300000|2022-04-20 11:15:00|213.74|211.34|213.49|211.09|213.99|211.59|213.24|210.84|0
1650453600000|2022-04-20 11:20:00|213.37|210.97|213.74|211.34|213.74|211.34|213.12|210.72|0
1650453900000|2022-04-20 11:25:00|213.86|211.46|214.24|211.84|214.49|212.09|213.86|211.46|0
1650454200000|2022-04-20 11:30:00|214.11|211.71|213.73|211.33|214.49|212.09|213.73|211.33|0
1650454500000|2022-04-20 11:35:00|213.86|211.46|214.73|212.33|214.73|212.33|213.61|211.21|0
1650454800000|2022-04-20 11:40:00|214.61|212.21|214.48|212.08|214.86|212.46|214.23|211.83|0
1650455100000|2022-04-20 11:45:00|214.61|212.21|216.36|213.96|216.49|214.09|214.54|212.14|0
1650455400000|2022-04-20 11:50:00|216.24|213.84|218.76|216.36|220.29|217.89|216.24|213.84|0
1650455700000|2022-04-20 11:55:00|219.27|216.87|221.86|219.46|224.71|222.31|218.76|216.36|0
1650456000000|2022-04-20 12:00:00|221.73|219.33|221.35|218.95|222.12|219.72|220.84|218.44|0
1650456300000|2022-04-20 12:05:00|221.48|219.08|221.47|219.07|221.6|219.2|220.58|218.18|0
1650456600000|2022-04-20 12:10:00|221.41|219.01|220.58|218.18|221.6|219.2|220.45|218.05|0
1650456900000|2022-04-20 12:15:00|220.45|218.05|219.68|217.28|220.58|218.18|219.55|217.15|0
1650457200000|2022-04-20 12:20:00|219.55|217.15|219.93|217.53|220.44|218.04|219.55|217.15|0
1650457500000|2022-04-20 12:25:00|219.87|217.47|220.96|218.56|221.35|218.95|219.55|217.15|0
1650457800000|2022-04-20 12:30:00|220.83|218.43|220.64|218.24|221.09|218.69|219.81|217.41|0
1650458100000|2022-04-20 12:35:00|220.57|218.17|220.44|218.04|221.09|218.69|220.19|217.79|0
1650458400000|2022-04-20 12:40:00|220.57|218.17|220.19|217.79|221.34|218.94|219.93|217.53|0
1650458700000|2022-04-20 12:45:00|220.37|217.97|219.8|217.4|220.44|218.04|219.16|216.76|0
1650459000000|2022-04-20 12:50:00|219.42|217.02|221.2|218.8|221.2|218.8|219.41|217.01|0
1650459300000|2022-04-20 12:55:00|221.08|218.68|221.84|219.44|221.97|219.57|220.69|218.29|0
1650459600000|2022-04-20 13:00:00|221.97|219.57|220.05|217.65|221.97|219.57|219.98|217.58|0
1650459900000|2022-04-20 13:05:00|220.17|217.77|219.28|216.88|220.43|218.03|219.15|216.75|0
1650460200000|2022-04-20 13:10:00|219.15|216.75|218.89|216.49|219.53|217.13|218.64|216.24|0
1650460500000|2022-04-20 13:15:00|218.77|216.37|219.27|216.87|219.27|216.87|218.64|216.24|0
1650460800000|2022-04-20 13:20:00|219.15|216.75|219.08|216.68|219.53|217.13|218.76|216.36|0
1650461100000|2022-04-20 13:25:00|219.01|216.61|220.67|218.27|220.67|218.27|219.01|216.61|0
1650461400000|2022-04-20 13:30:00|220.54|218.14|219.39|216.99|223.89|221.49|219.14|216.74|0
1650461700000|2022-04-20 13:35:00|220.67|218.27|220.54|218.14|221.95|219.55|218.75|216.35|0
1650462000000|2022-04-20 13:40:00|220.92|218.52|214.44|212.04|220.92|218.52|214.44|212.04|0
1650462300000|2022-04-20 13:45:00|213.37|210.97|211.43|209.03|213.56|211.16|210.56|208.16|0
1650462600000|2022-04-20 13:50:00|211.18|208.78|210.94|208.54|212.19|209.79|207.92|205.52|0
1650462900000|2022-04-20 13:55:00|210.69|208.29|209.57|207.17|211.06|208.66|207.71|205.31|0
1650463200000|2022-04-20 14:00:00|210.31|207.91|209.81|207.41|212.69|210.29|208.07|205.67|0
1650463500000|2022-04-20 14:05:00|209.94|207.54|209.06|206.66|210.06|207.66|207.45|205.05|0
1650463800000|2022-04-20 14:10:00|209.31|206.91|211.3|208.9|211.93|209.53|208.82|206.42|0
1650464100000|2022-04-20 14:15:00|211.56|209.16|212.3|209.9|213.31|210.91|211.18|208.78|0
1650464400000|2022-04-20 14:20:00|212.24|209.84|211.42|209.02|215.45|213.05|211.05|208.65|0
1650464700000|2022-04-20 14:25:00|211.67|209.27|214.18|211.78|215.07|212.67|211.3|208.9|0
1650465000000|2022-04-20 14:30:00|215.07|212.67|214.05|211.65|215.07|212.67|210.02|207.62|0
1650465300000|2022-04-20 14:35:00|213.92|211.52|216.67|214.27|217.43|215.03|213.92|211.52|0
1650465600000|2022-04-20 14:40:00|217.05|214.65|217.3|214.9|218.96|216.56|216.92|214.52|0
1650465900000|2022-04-20 14:45:00|217.43|215.03|217.36|214.96|218.19|215.79|216.15|213.75|0
1650466200000|2022-04-20 14:50:00|217.55|215.15|219.72|217.32|219.85|217.45|216.79|214.39|0
1650466500000|2022-04-20 14:55:00|219.34|216.94|218.89|216.49|220.37|217.97|218.19|215.79|0
1650466800000|2022-04-20 15:00:00|219.08|216.68|214.24|211.84|219.08|216.68|214.24|211.84|0
1650467100000|2022-04-20 15:05:00|213.99|211.59|214.24|211.84|216.02|213.62|213.74|211.34|0
1650467400000|2022-04-20 15:10:00|213.99|211.59|212.85|210.45|214.11|211.71|211.59|209.19|0
1650467700000|2022-04-20 15:15:00|212.6|210.2|210.21|207.81|212.85|210.45|210.09|207.69|0
1650468000000|2022-04-20 15:20:00|210.09|207.69|209.96|207.56|210.84|208.44|209.71|207.31|0
1650468300000|2022-04-20 15:25:00|209.71|207.31|212.09|209.69|212.34|209.94|209.59|207.19|0
1650468600000|2022-04-20 15:30:00|211.96|209.56|213.09|210.69|214.48|212.08|211.33|208.93|0
1650468900000|2022-04-20 15:35:00|212.97|210.57|214.73|212.33|216|213.6|212.97|210.57|0
1650469200000|2022-04-20 15:40:00|214.6|212.2|216.38|213.98|216.76|214.36|214.35|211.95|0
1650469500000|2022-04-20 15:45:00|216.76|214.36|214.35|211.95|217.52|215.12|214.22|211.82|0
1650469800000|2022-04-20 15:50:00|214.47|212.07|212.95|210.55|214.72|212.32|211.82|209.42|0
1650470100000|2022-04-20 15:55:00|212.7|210.3|214.85|212.45|215.48|213.08|212.7|210.3|0
1650470400000|2022-04-20 16:00:00|215.23|212.83|215.35|212.95|215.61|213.21|214.59|212.19|0
1650470700000|2022-04-20 16:05:00|215.48|213.08|212.88|210.48|216.24|213.84|211.56|209.16|0
1650471000000|2022-04-20 16:10:00|212.69|210.29|210.06|207.66|212.95|210.55|209.44|207.04|0
1650471300000|2022-04-20 16:15:00|210.43|208.03|210.81|208.41|211.43|209.03|209.56|207.16|0
1650471600000|2022-04-20 16:20:00|210.68|208.28|210.05|207.65|211.06|208.66|209.43|207.03|0
1650471900000|2022-04-20 16:25:00|210.24|207.84|209.93|207.53|210.3|207.9|208.68|206.28|0
1650472200000|2022-04-20 16:30:00|209.61|207.21|213.19|210.79|213.44|211.04|209.43|207.03|0
1650472500000|2022-04-20 16:35:00|212.93|210.53|214.19|211.79|215.59|213.19|212.81|210.41|0
1650472800000|2022-04-20 16:40:00|213.94|211.54|214.06|211.66|214.7|212.3|213.31|210.91|0
1650473100000|2022-04-20 16:45:00|214.19|211.79|215.83|213.43|216.6|214.2|214.06|211.66|0
1650473400000|2022-04-20 16:50:00|215.96|213.56|216.59|214.19|218.12|215.72|215.96|213.56|0
1650473700000|2022-04-20 16:55:00|216.72|214.32|216.08|213.68|217.61|215.21|215.58|213.18|0
1650474000000|2022-04-20 17:00:00|216.14|213.74|217.74|215.34|218.37|215.97|215.96|213.56|0
1650474300000|2022-04-20 17:05:00|218.12|215.72|215.63|213.23|218.37|215.97|214.05|211.65|0
1650474600000|2022-04-20 17:10:00|215.19|212.79|217.86|215.46|218.63|216.23|215.06|212.66|0
1650474900000|2022-04-20 17:15:00|217.73|215.33|215.95|213.55|219.26|216.86|215.31|212.91|0
1650475200000|2022-04-20 17:20:00|215.75|213.35|216.32|213.92|216.71|214.31|215.31|212.91|0
1650475500000|2022-04-20 17:25:00|216.45|214.05|215.43|213.03|216.58|214.18|214.93|212.53|0
1650475800000|2022-04-20 17:30:00|215.69|213.29|215.68|213.28|216.45|214.05|214.54|212.14|0
1650476100000|2022-04-20 17:35:00|215.81|213.41|216.44|214.04|217.21|214.81|215.81|213.41|0
1650476400000|2022-04-20 17:40:00|216.32|213.92|219.12|216.72|219.25|216.85|216.32|213.92|0
1650476700000|2022-04-20 17:45:00|219.25|216.85|217.58|215.18|220.79|218.39|217.58|215.18|0
1650477000000|2022-04-20 17:50:00|217.46|215.06|216.18|213.78|217.58|215.18|216.05|213.65|0
1650477300000|2022-04-20 17:55:00|216.05|213.65|217.83|215.43|217.96|215.56|215.67|213.27|0
1650477600000|2022-04-20 18:00:00|217.71|215.31|218.09|215.69|219.11|216.71|216.56|214.16|0
1650477900000|2022-04-20 18:05:00|217.96|215.56|217.38|214.98|218.34|215.94|216.81|214.41|0
1650478200000|2022-04-20 18:10:00|217.45|215.05|215.28|212.88|217.83|215.43|215.28|212.88|0
1650478500000|2022-04-20 18:15:00|215.41|213.01|213|210.6|216.17|213.77|212.75|210.35|0
1650478800000|2022-04-20 18:20:00|212.88|210.48|212.62|210.22|213.38|210.98|212.12|209.72|0
1650479100000|2022-04-20 18:25:00|212.75|210.35|211.74|209.34|212.88|210.48|211.49|209.09|0
1650479400000|2022-04-20 18:30:00|211.62|209.22|210.74|208.34|212.12|209.72|210.61|208.21|0
1650479700000|2022-04-20 18:35:00|210.61|208.21|208.24|205.84|210.74|208.34|207.87|205.47|0
1650480000000|2022-04-20 18:40:00|207.99|205.59|207.74|205.34|208.86|206.46|207.37|204.97|0
1650480300000|2022-04-20 18:45:00|207.61|205.21|208.73|206.33|209.6|207.2|206.99|204.59|0
1650480600000|2022-04-20 18:50:00|208.48|206.08|203.41|201.01|208.61|206.21|203.17|200.77|0
1650480900000|2022-04-20 18:55:00|203.29|200.89|204.52|202.12|205.01|202.61|202.19|199.79|0
1650481200000|2022-04-20 19:00:00|204.76|202.36|207.73|205.33|208.47|206.07|204.15|201.75|0
1650481500000|2022-04-20 19:05:00|207.23|204.83|207.97|205.57|208.1|205.7|206.24|203.84|0
1650481800000|2022-04-20 19:10:00|208.1|205.7|210.84|208.44|211.47|209.07|207.1|204.7|0
1650482100000|2022-04-20 19:15:00|211.47|209.07|210.46|208.06|211.72|209.32|209.59|207.19|0
1650482400000|2022-04-20 19:20:00|210.59|208.19|210.96|208.56|211.46|209.06|209.96|207.56|0
1650482700000|2022-04-20 19:25:00|211.21|208.81|211.96|209.56|213.98|211.58|210.96|208.56|0
1650483000000|2022-04-20 19:30:00|212.34|209.94|209.08|206.68|212.46|210.06|208.96|206.56|0
1650483300000|2022-04-20 19:35:00|209.58|207.18|209.51|207.11|210.83|208.43|208.19|205.79|0
1650483600000|2022-04-20 19:40:00|209.38|206.98|210.63|208.23|211.01|208.61|209.32|206.92|0
1650483900000|2022-04-20 19:45:00|210.76|208.36|213.21|210.81|214.85|212.45|210.63|208.23|0
1650484200000|2022-04-20 19:50:00|211.69|209.29|207.56|205.16|211.69|209.29|207.06|204.66|0
1650484500000|2022-04-20 19:55:00|207.93|205.53|205.1|202.7|208.43|206.03|204.09|201.69|0
1650484800000|2022-04-20 20:00:00|205.35|202.95|210.41|208.01|211.29|208.89|205.22|202.82|0
1650485100000|2022-04-20 20:05:00|211.92|209.52|212.42|210.02|213.56|211.16|206.41|204.01|0
1650485400000|2022-04-20 20:10:00|212.23|209.83|211.28|208.88|212.29|209.89|210.9|208.5|0
1650485700000|2022-04-20 20:15:00|212.24|209.44|210.47|207.67|212.24|209.44|210.22|207.42|0
1650486000000|2022-04-20 20:20:00|210.35|207.55|210.28|207.48|210.85|208.05|209.84|207.04|0
1650486300000|2022-04-20 20:25:00|210.35|207.55|210.59|207.79|210.97|208.17|209.97|207.17|0
1650486600000|2022-04-20 20:30:00|210.53|207.73|212.23|209.43|212.61|209.81|210.53|207.73|0
1650486900000|2022-04-20 20:35:00|212.1|209.3|212.48|209.68|212.61|209.81|211.97|209.17|0
1650487200000|2022-04-20 20:40:00|212.6|209.8|212.35|209.55|212.6|209.8|212.1|209.3|0
1650487500000|2022-04-20 20:45:00|212.22|209.42|213.11|210.31|213.11|210.31|212.1|209.3|0
1650487800000|2022-04-20 20:50:00|213.04|210.24|213.23|210.43|213.36|210.56|213.04|210.24|0
1650488100000|2022-04-20 20:55:00|213.36|210.56|212.99|210.19|213.48|210.68|212.97|210.17|0
1650488400000|2022-04-20 21:00:00|212.9|210.1|212.91|210.11|212.97|210.17|212.76|209.96|0
1650488700000|2022-04-20 21:05:00|212.93|210.13|213.19|210.39|213.28|210.48|212.85|210.05|0
1650489000000|2022-04-20 21:10:00|213.17|210.37|213.41|210.61|213.48|210.68|213.15|210.35|0
1650489300000|2022-04-20 21:15:00|213.39|210.59|213.22|210.42|213.41|210.61|212.72|209.92|0
1650489600000|2022-04-20 21:20:00|213.18|210.38|213.25|210.45|213.27|210.47|213.12|210.32|0
1650489900000|2022-04-20 21:25:00|213.2|210.4|213.39|210.59|213.39|210.59|212.86|210.06|0
1650490200000|2022-04-20 21:30:00|213.42|210.62|213.62|210.82|213.62|210.82|213.4|210.6|0
1650490500000|2022-04-20 21:35:00|213.73|210.93|213.53|210.73|213.73|210.93|213.48|210.68|0
1650490800000|2022-04-20 21:40:00|213.55|210.75|213.47|210.67|213.55|210.75|213.36|210.56|0
1650491100000|2022-04-20 21:45:00|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1650491400000|2022-04-20 21:50:00|213.38|210.58|213.19|210.39|213.39|210.59|213.12|210.32|0
1650491700000|2022-04-20 21:55:00|213.21|210.41|213.06|210.26|213.21|210.41|213.06|210.26|0
1650492000000|2022-04-20 22:00:00|212.5|209.7|213.45|210.65|214.01|211.21|212.44|209.64|0
1650492300000|2022-04-20 22:05:00|213.32|210.52|213.95|211.15|214.46|211.66|213.19|210.39|0
1650492600000|2022-04-20 22:10:00|214.08|211.28|213.25|210.45|214.2|211.4|212.93|210.13|0
1650492900000|2022-04-20 22:15:00|213.31|210.51|213.31|210.51|214.01|211.21|213.31|210.51|0
1650493200000|2022-04-20 22:20:00|213.37|210.57|213.94|211.14|214.2|211.4|213.37|210.57|0
1650493500000|2022-04-20 22:25:00|213.82|211.02|213.43|210.63|213.94|211.14|213.43|210.63|0
1650493800000|2022-04-20 22:30:00|213.56|210.76|214.83|212.03|214.95|212.15|213.43|210.63|0
1650494100000|2022-04-20 22:35:00|214.89|212.09|215.2|212.4|215.33|212.53|214.7|211.9|0
1650494400000|2022-04-20 22:40:00|215.08|212.28|214.19|211.39|215.2|212.4|214.06|211.26|0
1650494700000|2022-04-20 22:45:00|214.06|211.26|213.04|210.24|214.18|211.38|212.28|209.48|0
1650495000000|2022-04-20 22:50:00|213.17|210.37|213.29|210.49|214.06|211.26|213.17|210.37|0
1650495300000|2022-04-20 22:55:00|213.17|210.37|212.91|210.11|213.67|210.87|212.84|210.04|0
1650495600000|2022-04-20 23:00:00|212.78|209.98|213.16|210.36|213.29|210.49|212.78|209.98|0
1650495900000|2022-04-20 23:05:00|213.03|210.23|213.03|210.23|213.35|210.55|213.03|210.23|0
1650496200000|2022-04-20 23:10:00|213.16|210.36|212.65|209.85|213.28|210.48|212.52|209.72|0
1650496500000|2022-04-20 23:15:00|212.58|209.78|213.15|210.35|213.15|210.35|212.52|209.72|0
1650496800000|2022-04-20 23:20:00|213.09|210.29|212.9|210.1|213.09|210.29|212.65|209.85|0
1650497100000|2022-04-20 23:25:00|212.96|210.16|213.4|210.6|213.4|210.6|212.96|210.16|0
1650497400000|2022-04-20 23:30:00|213.53|210.73|213.53|210.73|213.65|210.85|213.15|210.35|0
1650497700000|2022-04-20 23:35:00|213.65|210.85|213.78|210.98|213.9|211.1|213.4|210.6|0
1650498000000|2022-04-20 23:40:00|213.9|211.1|214.53|211.73|214.53|211.73|213.78|210.98|0
1650498300000|2022-04-20 23:45:00|214.66|211.86|214.66|211.86|214.79|211.99|214.03|211.23|0
1650498600000|2022-04-20 23:50:00|214.79|211.99|214.66|211.86|215.17|212.37|214.53|211.73|0
1650498900000|2022-04-20 23:55:00|214.53|211.73|214.02|211.22|214.78|211.98|214.02|211.22|0
1650499200000|2022-04-21 00:00:00|213.89|211.09|214.59|211.79|215.67|212.87|213.89|211.09|0
1650499500000|2022-04-21 00:05:00|214.52|211.72|215.16|212.36|215.54|212.74|214.52|211.72|0
1650499800000|2022-04-21 00:10:00|215.03|212.23|214.65|211.85|215.28|212.48|214.65|211.85|0
1650500100000|2022-04-21 00:15:00|214.52|211.72|215.66|212.86|215.92|213.12|214.52|211.72|0
1650500400000|2022-04-21 00:20:00|215.6|212.8|215.15|212.35|215.66|212.86|214.77|211.97|0
1650500700000|2022-04-21 00:25:00|215.28|212.48|215.15|212.35|215.53|212.73|215.15|212.35|0
1650501000000|2022-04-21 00:30:00|215.21|212.41|215.65|212.85|215.78|212.98|215.15|212.35|0
1650501300000|2022-04-21 00:35:00|215.53|212.73|214.63|211.83|215.78|212.98|214.51|211.71|0
1650501600000|2022-04-21 00:40:00|214.51|211.71|215.01|212.21|215.01|212.21|214.51|211.71|0
1650501900000|2022-04-21 00:45:00|215.14|212.34|214.25|211.45|215.14|212.34|213.99|211.19|0
1650502200000|2022-04-21 00:50:00|214.12|211.32|214.05|211.25|214.37|211.57|213.86|211.06|0
1650502500000|2022-04-21 00:55:00|214.12|211.32|214.5|211.7|214.88|212.08|213.99|211.19|0
1650502800000|2022-04-21 01:00:00|214.62|211.82|214.49|211.69|215|212.2|214.43|211.63|0
1650503100000|2022-04-21 01:05:00|214.37|211.57|213.86|211.06|214.37|211.57|213.6|210.8|0
1650503400000|2022-04-21 01:10:00|213.98|211.18|213.98|211.18|214.11|211.31|213.47|210.67|0
1650503700000|2022-04-21 01:15:00|214.11|211.31|214.61|211.81|214.74|211.94|213.98|211.18|0
1650504000000|2022-04-21 01:20:00|214.55|211.75|213.97|211.17|214.61|211.81|213.6|210.8|0
1650504300000|2022-04-21 01:25:00|213.85|211.05|213.85|211.05|214.1|211.3|213.47|210.67|0
1650504600000|2022-04-21 01:30:00|213.91|211.11|215.11|212.31|215.24|212.44|213.59|210.79|0
1650504900000|2022-04-21 01:35:00|215.05|212.25|215.49|212.69|216|213.2|214.99|212.19|0
1650505200000|2022-04-21 01:40:00|215.36|212.56|216.96|214.16|217.28|214.48|215.24|212.44|0
1650505500000|2022-04-21 01:45:00|217.15|214.35|217.02|214.22|217.41|214.61|216.83|214.03|0
1650505800000|2022-04-21 01:50:00|216.89|214.09|217.02|214.22|217.27|214.47|216.76|213.96|0
1650506100000|2022-04-21 01:55:00|217.14|214.34|216.89|214.09|217.4|214.6|216.76|213.96|0
1650506400000|2022-04-21 02:00:00|217.01|214.21|216.37|213.57|217.01|214.21|216.12|213.32|0
1650506700000|2022-04-21 02:05:00|216.24|213.44|217.39|214.59|217.78|214.98|216.24|213.44|0
1650507000000|2022-04-21 02:10:00|217.52|214.72|217.52|214.72|217.9|215.1|217.39|214.59|0
1650507300000|2022-04-21 02:15:00|217.65|214.85|217.9|215.1|217.9|215.1|217.52|214.72|0
1650507600000|2022-04-21 02:20:00|217.77|214.97|217.26|214.46|217.77|214.97|217.13|214.33|0
1650507900000|2022-04-21 02:25:00|217.19|214.39|216.87|214.07|217.26|214.46|216.87|214.07|0
1650508200000|2022-04-21 02:30:00|216.74|213.94|217|214.2|217.12|214.32|216.74|213.94|0
1650508500000|2022-04-21 02:35:00|216.93|214.13|216.23|213.43|217|214.2|216.1|213.3|0
1650508800000|2022-04-21 02:40:00|216.29|213.49|216.61|213.81|216.73|213.93|216.23|213.43|0
1650509100000|2022-04-21 02:45:00|216.73|213.93|216.48|213.68|216.73|213.93|216.22|213.42|0
1650509400000|2022-04-21 02:50:00|216.54|213.74|216.22|213.42|216.54|213.74|215.96|213.16|0
1650509700000|2022-04-21 02:55:00|216.28|213.48|216.6|213.8|216.85|214.05|216.22|213.42|0
1650510000000|2022-04-21 03:00:00|216.73|213.93|216.72|213.92|217.24|214.44|216.6|213.8|0
1650510300000|2022-04-21 03:05:00|216.6|213.8|216.85|214.05|216.85|214.05|216.59|213.79|0
1650510600000|2022-04-21 03:10:00|216.98|214.18|215.82|213.02|216.98|214.18|215.82|213.02|0
1650510900000|2022-04-21 03:15:00|215.76|212.96|215.57|212.77|216.08|213.28|215.44|212.64|0
1650511200000|2022-04-21 03:20:00|215.44|212.64|215.06|212.26|215.44|212.64|214.55|211.75|0
1650511500000|2022-04-21 03:25:00|214.93|212.13|215.05|212.25|215.31|212.51|214.67|211.87|0
1650511800000|2022-04-21 03:30:00|214.93|212.13|215.05|212.25|215.69|212.89|214.93|212.13|0
1650512100000|2022-04-21 03:35:00|215.18|212.38|214.41|211.61|215.18|212.38|214.28|211.48|0
1650512400000|2022-04-21 03:40:00|214.54|211.74|214.66|211.86|214.79|211.99|214.41|211.61|0
1650512700000|2022-04-21 03:45:00|214.72|211.92|214.79|211.99|215.17|212.37|214.66|211.86|0
1650513000000|2022-04-21 03:50:00|214.85|212.05|214.15|211.35|214.85|212.05|214.15|211.35|0
1650513300000|2022-04-21 03:55:00|214.02|211.22|213.89|211.09|214.15|211.35|213.64|210.84|0
1650513600000|2022-04-21 04:00:00|214.02|211.22|214.14|211.34|214.4|211.6|213.89|211.09|0
1650513900000|2022-04-21 04:05:00|214.21|211.41|214.78|211.98|214.78|211.98|214.21|211.41|0
1650514200000|2022-04-21 04:10:00|214.9|212.1|214.9|212.1|215.03|212.23|214.39|211.59|0
1650514500000|2022-04-21 04:15:00|215.03|212.23|214.9|212.1|215.28|212.48|214.77|211.97|0
1650514800000|2022-04-21 04:20:00|214.77|211.97|214.77|211.97|214.96|212.16|214.64|211.84|0
1650515100000|2022-04-21 04:25:00|214.9|212.1|214.77|211.97|215.02|212.22|214.51|211.71|0
1650515400000|2022-04-21 04:30:00|214.7|211.9|214.95|212.15|215.4|212.6|214.7|211.9|0
1650515700000|2022-04-21 04:35:00|214.89|212.09|215.14|212.34|215.27|212.47|214.89|212.09|0
1650516000000|2022-04-21 04:40:00|215.2|212.4|215.27|212.47|215.27|212.47|215.01|212.21|0
1650516300000|2022-04-21 04:45:00|215.14|212.34|215.39|212.59|215.65|212.85|215.14|212.34|0
1650516600000|2022-04-21 04:50:00|215.33|212.53|215.64|212.84|215.65|212.85|215.26|212.46|0
1650516900000|2022-04-21 04:55:00|215.77|212.97|215.64|212.84|215.77|212.97|215.52|212.72|0
1650517200000|2022-04-21 05:00:00|215.7|212.9|215|212.2|215.9|213.1|214.49|211.69|0
1650517500000|2022-04-21 05:05:00|215.13|212.33|215.76|212.96|217.17|214.37|215.06|212.26|0
1650517800000|2022-04-21 05:10:00|215.89|213.09|218.32|215.52|218.45|215.65|215.64|212.84|0
1650518100000|2022-04-21 05:15:00|218.45|215.65|219.09|216.29|219.48|216.68|218.32|215.52|0
1650518400000|2022-04-21 05:20:00|218.96|216.16|218.96|216.16|219.22|216.42|218.58|215.78|0
1650518700000|2022-04-21 05:25:00|218.89|216.09|218.06|215.26|218.96|216.16|217.8|215|0
1650519000000|2022-04-21 05:30:00|218.18|215.38|217.03|214.23|218.18|215.38|216.83|214.03|0
1650519300000|2022-04-21 05:35:00|217.28|214.48|217.28|214.48|217.41|214.61|216.9|214.1|0
1650519600000|2022-04-21 05:40:00|217.41|214.61|218.05|215.25|218.05|215.25|217.41|214.61|0
1650519900000|2022-04-21 05:45:00|217.92|215.12|217.4|214.6|218.05|215.25|217.15|214.35|0
1650520200000|2022-04-21 05:50:00|217.53|214.73|217.15|214.35|218.43|215.63|217.02|214.22|0
1650520500000|2022-04-21 05:55:00|217.08|214.28|216.38|213.58|217.27|214.47|216.06|213.26|0
1650520800000|2022-04-21 06:00:00|216.5|213.7|215.29|212.49|216.5|213.7|214.72|211.92|0
1650521100000|2022-04-21 06:05:00|215.23|212.43|214.84|212.04|215.61|212.81|214.84|212.04|0
1650521400000|2022-04-21 06:10:00|214.97|212.17|213.95|211.15|215.35|212.55|213.38|210.58|0
1650521700000|2022-04-21 06:15:00|213.7|210.9|213.57|210.77|213.88|211.08|212.43|209.63|0
1650522000000|2022-04-21 06:20:00|213.31|210.51|214.2|211.4|214.58|211.78|213.31|210.51|0
1650522300000|2022-04-21 06:25:00|214.07|211.27|214.45|211.65|214.96|212.16|213.56|210.76|0
1650522600000|2022-04-21 06:30:00|214.51|211.71|213.56|210.76|214.96|212.16|213.43|210.63|0
1650522900000|2022-04-21 06:35:00|213.49|210.69|213.68|210.88|214.32|211.52|213.18|210.38|0
1650523200000|2022-04-21 06:40:00|213.81|211.01|214.19|211.39|214.7|211.9|213.74|210.94|0
1650523500000|2022-04-21 06:45:00|214.06|211.26|214.63|211.83|215.2|212.4|213.93|211.13|0
1650523800000|2022-04-21 06:50:00|214.57|211.77|215.2|212.4|215.2|212.4|213.93|211.13|0
1650524100000|2022-04-21 06:55:00|215.39|212.59|215.71|212.91|216.47|213.67|215.07|212.27|0
1650524400000|2022-04-21 07:00:00|216.22|213.42|214.56|211.76|216.22|213.42|213.67|210.87|0
1650524700000|2022-04-21 07:05:00|214.36|211.96|215.76|213.36|215.76|213.36|213.6|211.2|0
1650525000000|2022-04-21 07:10:00|215.44|213.04|216.14|213.74|216.39|213.99|214.35|211.95|0
1650525300000|2022-04-21 07:15:00|216.01|213.61|216.39|213.99|217.54|215.14|216.01|213.61|0
1650525600000|2022-04-21 07:20:00|216.52|214.12|217.28|214.88|217.28|214.88|214.48|212.08|0
1650525900000|2022-04-21 07:25:00|217.22|214.82|217.92|215.52|217.92|215.52|215.68|213.28|0
1650526200000|2022-04-21 07:30:00|218.05|215.65|217.85|215.45|218.05|215.65|216.51|214.11|0
1650526500000|2022-04-21 07:35:00|217.92|215.52|219.14|216.74|219.85|217.45|217.79|215.39|0
1650526800000|2022-04-21 07:40:00|219.26|216.86|218.17|215.77|219.98|217.58|218.17|215.77|0
1650527100000|2022-04-21 07:45:00|218.49|216.09|218.5|216.1|222.23|219.83|217.91|215.51|0
1650527400000|2022-04-21 07:50:00|218.37|215.97|219.65|217.25|219.78|217.38|218.24|215.84|0
1650527700000|2022-04-21 07:55:00|219.59|217.19|222.89|220.49|223.54|221.14|219.46|217.06|0
1650528000000|2022-04-21 08:00:00|222.76|220.36|223.28|220.88|223.8|221.4|222.11|219.71|0
1650528300000|2022-04-21 08:05:00|223.21|220.81|223.6|221.2|224.19|221.79|222.95|220.55|0
1650528600000|2022-04-21 08:10:00|223.8|221.4|224.05|221.65|224.19|221.79|223.14|220.74|0
1650528900000|2022-04-21 08:15:00|224.18|221.78|223.92|221.52|224.97|222.57|223.66|221.26|0
1650529200000|2022-04-21 08:20:00|223.79|221.39|222.75|220.35|224.18|221.78|222.75|220.35|0
1650529500000|2022-04-21 08:25:00|222.49|220.09|222.87|220.47|223.13|220.73|222.48|220.08|0
1650529800000|2022-04-21 08:30:00|222.74|220.34|223.52|221.12|223.65|221.25|222.48|220.08|0
1650530100000|2022-04-21 08:35:00|223.39|220.99|222.74|220.34|223.52|221.12|222.48|220.08|0
1650530400000|2022-04-21 08:40:00|222.87|220.47|222.87|220.47|223.13|220.73|222.67|220.27|0
1650530700000|2022-04-21 08:45:00|223.13|220.73|223.06|220.66|223.39|220.99|222.86|220.46|0
1650531000000|2022-04-21 08:50:00|222.99|220.59|224.16|221.76|224.69|222.29|222.99|220.59|0
1650531300000|2022-04-21 08:55:00|224.03|221.63|224.42|222.02|224.55|222.15|223.64|221.24|0
1650531600000|2022-04-21 09:00:00|224.29|221.89|221.56|219.16|224.68|222.28|221.43|219.03|0
1650531900000|2022-04-21 09:05:00|221.3|218.9|222.26|219.86|222.26|219.86|221.04|218.64|0
1650532200000|2022-04-21 09:10:00|222.2|219.8|222.59|220.19|222.72|220.32|222.07|219.67|0
1650532500000|2022-04-21 09:15:00|222.46|220.06|222.72|220.32|223.04|220.64|222|219.6|0
1650532800000|2022-04-21 09:20:00|222.59|220.19|223.1|220.7|223.43|221.03|222.46|220.06|0
1650533100000|2022-04-21 09:25:00|222.97|220.57|223.1|220.7|223.49|221.09|222.84|220.44|0
1650533400000|2022-04-21 09:30:00|222.97|220.57|221.93|219.53|223.23|220.83|221.73|219.33|0
1650533700000|2022-04-21 09:35:00|222.06|219.66|221.02|218.62|222.19|219.79|220.24|217.84|0
1650534000000|2022-04-21 09:40:00|221.15|218.75|221.15|218.75|221.54|219.14|220.89|218.49|0
1650534300000|2022-04-21 09:45:00|221.02|218.62|221.66|219.26|221.79|219.39|220.76|218.36|0
1650534600000|2022-04-21 09:50:00|221.53|219.13|221.14|218.74|221.53|219.13|220.62|218.22|0
1650534900000|2022-04-21 09:55:00|221.2|218.8|221.01|218.61|221.4|219|220.88|218.48|0
1650535200000|2022-04-21 10:00:00|220.88|218.48|220.75|218.35|221.07|218.67|220.23|217.83|0
1650535500000|2022-04-21 10:05:00|220.88|218.48|222.04|219.64|222.04|219.64|220.62|218.22|0
1650535800000|2022-04-21 10:10:00|221.91|219.51|222.3|219.9|222.3|219.9|221.39|218.99|0
1650536100000|2022-04-21 10:15:00|222.17|219.77|222.43|220.03|222.56|220.16|221.78|219.38|0
1650536400000|2022-04-21 10:20:00|222.49|220.09|222.55|220.15|222.68|220.28|222.1|219.7|0
1650536700000|2022-04-21 10:25:00|222.68|220.28|222.94|220.54|223.07|220.67|222.42|220.02|0
1650537000000|2022-04-21 10:30:00|223.07|220.67|223.85|221.45|223.85|221.45|222.81|220.41|0
1650537300000|2022-04-21 10:35:00|223.72|221.32|223.46|221.06|223.85|221.45|223.07|220.67|0
1650537600000|2022-04-21 10:40:00|223.59|221.19|223.78|221.38|223.84|221.44|223.06|220.66|0
1650537900000|2022-04-21 10:45:00|223.84|221.44|224.1|221.7|224.76|222.36|223.58|221.18|0
1650538200000|2022-04-21 10:50:00|223.97|221.57|224.1|221.7|224.23|221.83|223.71|221.31|0
1650538500000|2022-04-21 10:55:00|223.97|221.57|223.9|221.5|224.1|221.7|223.32|220.92|0
1650538800000|2022-04-21 11:00:00|224.23|221.83|223.31|220.91|224.23|221.83|223.05|220.65|0
1650539100000|2022-04-21 11:05:00|223.18|220.78|222.92|220.52|223.31|220.91|222.27|219.87|0
1650539400000|2022-04-21 11:10:00|222.79|220.39|223.44|221.04|223.7|221.3|222.4|220|0
1650539700000|2022-04-21 11:15:00|223.18|220.78|224.35|221.95|225|222.6|223.18|220.78|0
1650540000000|2022-04-21 11:20:00|224.22|221.82|224.87|222.47|225|222.6|224.22|221.82|0
1650540300000|2022-04-21 11:25:00|225|222.6|226.18|223.78|226.18|223.78|224.8|222.4|0
1650540600000|2022-04-21 11:30:00|226.04|223.64|225.71|223.31|226.44|224.04|224.86|222.46|0
1650540900000|2022-04-21 11:35:00|225.65|223.25|224.99|222.59|225.65|223.25|224.86|222.46|0
1650541200000|2022-04-21 11:40:00|225.12|222.72|224.6|222.2|225.51|223.11|224.6|222.2|0
1650541500000|2022-04-21 11:45:00|224.47|222.07|224.99|222.59|225.12|222.72|224.27|221.87|0
1650541800000|2022-04-21 11:50:00|224.85|222.45|225.9|223.5|225.9|223.5|224.46|222.06|0
1650542100000|2022-04-21 11:55:00|225.77|223.37|226.09|223.69|226.82|224.42|225.77|223.37|0
1650542400000|2022-04-21 12:00:00|225.9|223.5|226.61|224.21|226.95|224.55|225.77|223.37|0
1650542700000|2022-04-21 12:05:00|226.68|224.28|226.15|223.75|226.68|224.28|225.37|222.97|0
1650543000000|2022-04-21 12:10:00|226.02|223.62|225.89|223.49|226.29|223.89|225.37|222.97|0
1650543300000|2022-04-21 12:15:00|225.76|223.36|224.58|222.18|226.02|223.62|224.51|222.11|0
1650543600000|2022-04-21 12:20:00|224.45|222.05|224.97|222.57|225.1|222.7|224.45|222.05|0
1650543900000|2022-04-21 12:25:00|225.03|222.63|224.57|222.17|225.1|222.7|224.44|222.04|0
1650544200000|2022-04-21 12:30:00|224.5|222.1|223.76|221.36|226.14|223.74|223.31|220.91|0
1650544500000|2022-04-21 12:35:00|223.89|221.49|225.39|222.99|225.52|223.12|223.7|221.3|0
1650544800000|2022-04-21 12:40:00|225.52|223.12|226.04|223.64|226.18|223.78|225.13|222.73|0
1650545100000|2022-04-21 12:45:00|226.18|223.78|225.91|223.51|226.18|223.78|225.65|223.25|0
1650545400000|2022-04-21 12:50:00|225.78|223.38|227.09|224.69|227.09|224.69|225.78|223.38|0
1650545700000|2022-04-21 12:55:00|226.96|224.56|227.22|224.82|227.35|224.95|226.36|223.96|0
1650546000000|2022-04-21 13:00:00|226.96|224.56|226.17|223.77|227.74|225.34|226.03|223.63|0
1650546300000|2022-04-21 13:05:00|226.03|223.63|226.03|223.63|226.17|223.77|225.51|223.11|0
1650546600000|2022-04-21 13:10:00|225.9|223.5|225.93|223.53|226.98|224.58|225.8|223.4|0
1650546900000|2022-04-21 13:15:00|225.67|223.27|226.39|223.99|226.85|224.45|225.54|223.14|0
1650547200000|2022-04-21 13:20:00|226.32|223.92|226.19|223.79|226.45|224.05|225.8|223.4|0
1650547500000|2022-04-21 13:25:00|226.32|223.92|225.66|223.26|226.45|224.05|225.14|222.74|0
1650547800000|2022-04-21 13:30:00|226.19|223.79|232.13|229.73|232.39|229.99|226.19|223.79|0
1650548100000|2022-04-21 13:35:00|232.39|229.99|228.42|226.02|232.93|230.53|226.97|224.57|0
1650548400000|2022-04-21 13:40:00|228.68|226.28|230.08|227.68|231.35|228.95|227.63|225.23|0
1650548700000|2022-04-21 13:45:00|230.21|227.81|231.8|229.4|231.93|229.53|228.62|226.22|0
1650549000000|2022-04-21 13:50:00|232.73|230.33|230.87|228.47|233.93|231.53|229.28|226.88|0
1650549300000|2022-04-21 13:55:00|230.6|228.2|230.47|228.07|232.19|229.79|230.47|228.07|0
1650549600000|2022-04-21 14:00:00|230.86|228.46|230.6|228.2|230.86|228.46|228.62|226.22|0
1650549900000|2022-04-21 14:05:00|230.53|228.13|226.77|224.37|230.53|228.13|225.72|223.32|0
1650550200000|2022-04-21 14:10:00|226.9|224.5|226.24|223.84|228.48|226.08|225.07|222.67|0
1650550500000|2022-04-21 14:15:00|225.98|223.58|224.28|221.88|228.08|225.68|224.28|221.88|0
1650550800000|2022-04-21 14:20:00|224.02|221.62|224.94|222.54|226.25|223.85|222.8|220.4|0
1650551100000|2022-04-21 14:25:00|224.42|222.02|227.69|225.29|228.35|225.95|223.51|221.11|0
1650551400000|2022-04-21 14:30:00|227.56|225.16|228.14|225.74|228.48|226.08|226.9|224.5|0
1650551700000|2022-04-21 14:35:00|228.41|226.01|225.98|223.58|229|226.6|224.94|222.54|0
1650552000000|2022-04-21 14:40:00|226.11|223.71|224.15|221.75|226.24|223.84|222.86|220.46|0
1650552300000|2022-04-21 14:45:00|224.28|221.88|220.14|217.74|224.28|221.88|219.62|217.22|0
1650552600000|2022-04-21 14:50:00|219.88|217.48|219.51|217.11|221.53|219.13|218.62|216.22|0
1650552900000|2022-04-21 14:55:00|219.13|216.73|220.54|218.14|220.93|218.53|218.49|216.09|0
1650553200000|2022-04-21 15:00:00|219.9|217.5|221.31|218.91|221.96|219.56|219.25|216.85|0
1650553500000|2022-04-21 15:05:00|221.57|219.17|219.51|217.11|221.7|219.3|218.35|215.95|0
1650553800000|2022-04-21 15:10:00|218.99|216.59|220.53|218.13|221.96|219.56|218.99|216.59|0
1650554100000|2022-04-21 15:15:00|220.79|218.39|219.89|217.49|220.79|218.39|217.7|215.3|0
1650554400000|2022-04-21 15:20:00|219.76|217.36|218.21|215.81|220.14|217.74|215.66|213.26|0
1650554700000|2022-04-21 15:25:00|218.15|215.75|217.32|214.92|220.53|218.13|216.55|214.15|0
1650555000000|2022-04-21 15:30:00|216.8|214.4|214.57|212.17|217.44|215.04|213.24|210.84|0
1650555300000|2022-04-21 15:35:00|215.15|212.75|213.62|211.22|215.78|213.38|213.11|210.71|0
1650555600000|2022-04-21 15:40:00|213.49|211.09|211.61|209.21|214.63|212.23|211.36|208.96|0
1650555900000|2022-04-21 15:45:00|211.74|209.34|211.74|209.34|212.24|209.84|210.61|208.21|0
1650556200000|2022-04-21 15:50:00|211.61|209.21|211.36|208.96|212.87|210.47|210.48|208.08|0
1650556500000|2022-04-21 15:55:00|211.48|209.08|207.86|205.46|211.48|209.08|207.73|205.33|0
1650556800000|2022-04-21 16:00:00|207.98|205.58|205.4|203|209.38|206.98|205.09|202.69|0
1650557100000|2022-04-21 16:05:00|205.03|202.63|204.91|202.51|207.76|205.36|204.42|202.02|0
1650557400000|2022-04-21 16:10:00|204.79|202.39|204.66|202.26|206.14|203.74|203.18|200.78|0
1650557700000|2022-04-21 16:15:00|204.29|201.89|205.89|203.49|206.14|203.74|203.8|201.4|0
1650558000000|2022-04-21 16:20:00|205.58|203.18|202.57|200.17|206.39|203.99|202.57|200.17|0
1650558300000|2022-04-21 16:25:00|202.44|200.04|202.56|200.16|204.65|202.25|201.95|199.55|0
1650558600000|2022-04-21 16:30:00|202.44|200.04|205.93|203.53|206.74|204.34|200.26|197.86|0
1650558900000|2022-04-21 16:35:00|205.75|203.35|204.45|202.05|207.36|204.96|203.78|201.38|0
1650559200000|2022-04-21 16:40:00|204.76|202.36|205.07|202.67|206.3|203.9|203.9|201.5|0
1650559500000|2022-04-21 16:45:00|205.01|202.61|202.68|200.28|205.87|203.47|201.95|199.55|0
1650559800000|2022-04-21 16:50:00|202.49|200.09|199.27|196.87|202.49|200.09|198.79|196.39|0
1650560100000|2022-04-21 16:55:00|199.03|196.63|198.78|196.38|201.09|198.69|198.78|196.38|0
1650560400000|2022-04-21 17:00:00|198.42|196.02|197.9|195.5|200.23|197.83|197.06|194.66|0
1650560700000|2022-04-21 17:05:00|198.02|195.62|197.54|195.14|198.14|195.74|197.18|194.78|0
1650561000000|2022-04-21 17:10:00|197.66|195.26|199.1|196.7|199.46|197.06|197.17|194.77|0
1650561300000|2022-04-21 17:15:00|198.49|196.09|194.78|192.38|199.1|196.7|194.07|191.67|0
1650561600000|2022-04-21 17:20:00|194.19|191.79|199.41|197.01|201.23|198.83|194.19|191.79|0
1650561900000|2022-04-21 17:25:00|199.53|197.13|202.08|199.68|202.81|200.41|197.24|194.84|0
1650562200000|2022-04-21 17:30:00|202.32|199.92|201.14|198.74|204.03|201.63|200.9|198.5|0
1650562500000|2022-04-21 17:35:00|200.9|198.5|197.76|195.36|200.9|198.5|196.68|194.28|0
1650562800000|2022-04-21 17:40:00|197.28|194.88|197.4|195|199.69|197.29|195.84|193.44|0
1650563100000|2022-04-21 17:45:00|197.28|194.88|198.55|196.15|200.85|198.45|196.32|193.92|0
1650563400000|2022-04-21 17:50:00|198.31|195.91|196.03|193.63|198.55|196.15|196.03|193.63|0
1650563700000|2022-04-21 17:55:00|196.32|193.92|194.59|192.19|196.99|194.59|193.76|191.36|0
1650564000000|2022-04-21 18:00:00|194.05|191.65|189.71|186.83|194.05|191.65|186.35|183.47|0
1650564300000|2022-04-21 18:05:00|189.59|186.71|191.23|188.35|191.23|188.35|189.36|186.48|0
1650564600000|2022-04-21 18:10:00|190.88|188|189.47|186.59|191.82|188.94|189.23|186.35|0
1650564900000|2022-04-21 18:15:00|189.59|186.71|189.93|187.05|191.23|188.35|188.53|185.65|0
1650565200000|2022-04-21 18:20:00|190.05|187.17|189|186.12|193|190.12|189|186.12|0
1650565500000|2022-04-21 18:25:00|189.11|186.23|189.92|187.52|191.69|188.81|189|186.12|0
1650565800000|2022-04-21 18:30:00|189.51|187.11|192.63|190.23|193.34|190.94|188.52|186.12|0
1650566100000|2022-04-21 18:35:00|192.39|189.99|190.74|188.34|195.72|193.32|190.39|187.99|0
1650566400000|2022-04-21 18:40:00|190.86|188.46|186.64|184.24|191.33|188.93|186.52|184.12|0
1650566700000|2022-04-21 18:45:00|186.76|184.36|184.21|181.81|186.76|184.36|183.86|181.46|0
1650567000000|2022-04-21 18:50:00|184.44|182.04|184.34|181.46|185.26|182.38|182.66|179.78|0
1650567300000|2022-04-21 18:55:00|183.88|181|183.3|180.42|184.22|181.34|181.81|178.93|0
1650567600000|2022-04-21 19:00:00|183.07|180.19|179.2|176.32|183.18|180.3|179.08|176.2|0
1650567900000|2022-04-21 19:05:00|179.54|176.66|178.29|175.41|181.47|178.59|178.29|175.41|0
1650568200000|2022-04-21 19:10:00|178.06|175.18|178.82|175.94|181.07|178.19|177.39|174.51|0
1650568500000|2022-04-21 19:15:00|178.93|176.05|179.61|176.73|180.97|178.09|177.13|174.25|0
1650568800000|2022-04-21 19:20:00|179.72|176.84|182.23|179.35|182.23|179.35|178.03|175.15|0
1650569100000|2022-04-21 19:25:00|182.11|179.23|184.52|181.64|185.21|182.33|179.15|176.27|0
1650569400000|2022-04-21 19:30:00|184.17|181.29|178.62|175.74|184.17|181.29|178.51|175.63|0
1650569700000|2022-04-21 19:35:00|178.39|175.51|176.71|173.59|178.39|175.51|174.96|172.02|0
1650570000000|2022-04-21 19:40:00|176.93|173.81|180.85|177.73|180.97|177.85|176.15|173.03|0
1650570300000|2022-04-21 19:45:00|180|176.88|174.1|170.98|180.74|177.62|173.99|170.87|0
1650570600000|2022-04-21 19:50:00|175.55|172.43|179.51|176.39|181.1|177.98|175.55|172.43|0
1650570900000|2022-04-21 19:55:00|179.85|176.73|177.81|174.69|179.85|176.73|176.01|172.89|0
1650571200000|2022-04-21 20:00:00|176.91|173.79|175|171.88|176.91|173.79|174.22|171.1|0
1650571500000|2022-04-21 20:05:00|175.05|171.93|175.29|172.89|176.41|174.01|173.97|171.57|0
1650571800000|2022-04-21 20:10:00|175.07|172.67|176.19|173.79|177.37|174.97|173.28|170.88|0
1650572100000|2022-04-21 20:15:00|176.72|173.92|175.82|173.02|177.29|174.49|175.38|172.58|0
1650572400000|2022-04-21 20:20:00|175.71|172.91|175.71|172.91|176.27|173.47|175.2|172.4|0
1650572700000|2022-04-21 20:25:00|176.16|173.36|175.15|172.35|177.06|174.26|174.98|172.18|0
1650573000000|2022-04-21 20:30:00|175.26|172.46|175.42|172.62|175.93|173.13|174.48|171.68|0
1650573300000|2022-04-21 20:35:00|175.48|172.68|175.08|172.28|175.82|173.02|174.81|172.01|0
1650573600000|2022-04-21 20:40:00|174.92|172.12|175.59|172.79|175.92|173.12|174.92|172.12|0
1650573900000|2022-04-21 20:45:00|175.7|172.9|175.47|172.67|176.37|173.57|175.25|172.45|0
1650574200000|2022-04-21 20:50:00|175.58|172.78|174.91|172.11|175.7|172.9|174.8|172|0
1650574500000|2022-04-21 20:55:00|175.02|172.22|175.27|172.47|175.69|172.89|174.68|171.88|0
1650574800000|2022-04-21 21:00:00|175.35|172.55|175.56|172.76|175.69|172.89|175.34|172.54|0
1650575100000|2022-04-21 21:05:00|175.55|172.75|175.45|172.65|175.69|172.89|175.45|172.65|0
1650575400000|2022-04-21 21:10:00|175.43|172.63|175.28|172.48|175.45|172.65|175.28|172.48|0
1650575700000|2022-04-21 21:15:00|175.2|172.4|175.05|172.25|175.2|172.4|175.01|172.21|0
1650576000000|2022-04-21 21:20:00|175.07|172.27|175.3|172.5|175.3|172.5|174.97|172.17|0
1650576300000|2022-04-21 21:25:00|175.31|172.51|175.29|172.49|175.34|172.54|175.29|172.49|0
1650576600000|2022-04-21 21:30:00|175.3|172.5|175.3|172.5|175.32|172.52|175.23|172.43|0
1650576900000|2022-04-21 21:35:00|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1650577200000|2022-04-21 21:40:00|175.27|172.47|175.24|172.44|175.27|172.47|175.24|172.44|0
1650577500000|2022-04-21 21:45:00|175.31|172.51|175.31|172.51|175.31|172.51|175.28|172.48|0
1650577800000|2022-04-21 21:50:00|175.28|172.48|175.07|172.27|175.33|172.53|175.05|172.25|0
1650578100000|2022-04-21 21:55:00|175.02|172.22|175.37|172.57|175.44|172.64|175|172.2|0
1650578400000|2022-04-21 22:00:00|175.94|173.14|174.2|171.4|176|173.2|173.98|171.18|0
1650578700000|2022-04-21 22:05:00|174.32|171.52|175.21|172.41|175.54|172.74|174.2|171.4|0
1650579000000|2022-04-21 22:10:00|175.32|172.52|175.09|172.29|175.32|172.52|174.31|171.51|0
1650579300000|2022-04-21 22:15:00|175.03|172.23|175.43|172.63|175.54|172.74|174.76|171.96|0
1650579600000|2022-04-21 22:20:00|175.54|172.74|176.21|173.41|176.66|173.86|175.42|172.62|0
1650579900000|2022-04-21 22:25:00|176.1|173.3|175.98|173.18|176.21|173.41|175.53|172.73|0
1650580200000|2022-04-21 22:30:00|176.2|173.4|177.21|174.41|177.33|174.53|176.2|173.4|0
1650580500000|2022-04-21 22:35:00|177.33|174.53|176.87|174.07|177.33|174.53|176.65|173.85|0
1650580800000|2022-04-21 22:40:00|176.76|173.96|176.65|173.85|176.98|174.18|176.42|173.62|0
1650581100000|2022-04-21 22:45:00|176.76|173.96|176.19|173.39|176.92|174.12|176.08|173.28|0
1650581400000|2022-04-21 22:50:00|176.08|173.28|175.52|172.72|176.19|173.39|175.41|172.61|0
1650581700000|2022-04-21 22:55:00|175.63|172.83|175.74|172.94|175.74|172.94|175.41|172.61|0
1650582000000|2022-04-21 23:00:00|175.63|172.83|175.18|172.38|176.64|173.84|175.18|172.38|0
1650582300000|2022-04-21 23:05:00|174.95|172.15|174.51|171.71|175.07|172.27|174.06|171.26|0
1650582600000|2022-04-21 23:10:00|174.84|172.04|174.67|171.87|175.17|172.37|174.5|171.7|0
1650582900000|2022-04-21 23:15:00|174.61|171.81|175.06|172.26|175.34|172.54|174.61|171.81|0
1650583200000|2022-04-21 23:20:00|175|172.2|175.28|172.48|175.28|172.48|174.72|171.92|0
1650583500000|2022-04-21 23:25:00|175.33|172.53|175.05|172.25|175.39|172.59|174.61|171.81|0
1650583800000|2022-04-21 23:30:00|174.94|172.14|175.05|172.25|175.39|172.59|174.83|172.03|0
1650584100000|2022-04-21 23:35:00|175.1|172.3|173.6|170.8|175.39|172.59|173.6|170.8|0
1650584400000|2022-04-21 23:40:00|173.82|171.02|175.49|172.69|175.49|172.69|173.82|171.02|0
1650584700000|2022-04-21 23:45:00|175.55|172.75|173.37|170.57|176.05|173.25|173.04|170.24|0
1650585000000|2022-04-21 23:50:00|173.26|170.46|173.48|170.68|175.04|172.24|173.26|170.46|0
1650585300000|2022-04-21 23:55:00|173.59|170.79|171.93|169.13|173.59|170.79|171.26|168.46|0
1650585600000|2022-04-22 00:00:00|172.04|169.24|172.92|170.12|173.08|170.28|171.26|168.46|0
1650585900000|2022-04-22 00:05:00|173.03|170.23|174.36|171.56|174.59|171.79|172.75|169.95|0
1650586200000|2022-04-22 00:10:00|174.25|171.45|173.91|171.11|174.59|171.79|172.36|169.56|0
1650586500000|2022-04-22 00:15:00|174.03|171.23|172.25|169.45|174.14|171.34|172.03|169.23|0
1650586800000|2022-04-22 00:20:00|172.14|169.34|172.8|170|173.24|170.44|172.14|169.34|0
1650587100000|2022-04-22 00:25:00|172.69|169.89|171.91|169.11|172.8|170|171.41|168.61|0
1650587400000|2022-04-22 00:30:00|171.8|169|173.35|170.55|173.35|170.55|171.47|168.67|0
1650587700000|2022-04-22 00:35:00|173.46|170.66|172.46|169.66|173.57|170.77|171.79|168.99|0
1650588000000|2022-04-22 00:40:00|172.57|169.77|169.7|166.9|172.68|169.88|169.7|166.9|0
1650588300000|2022-04-22 00:45:00|169.53|166.73|165.46|162.66|169.81|167.01|165.46|162.66|0
1650588600000|2022-04-22 00:50:00|165.78|162.98|166.64|163.84|166.91|164.11|165.13|162.33|0
1650588900000|2022-04-22 00:55:00|166.75|163.95|168.16|165.36|168.16|165.36|166.53|163.73|0
1650589200000|2022-04-22 01:00:00|168.05|165.25|167.83|165.03|168.6|165.8|167.51|164.71|0
1650589500000|2022-04-22 01:05:00|167.94|165.14|168.65|165.85|168.7|165.9|167.72|164.92|0
1650589800000|2022-04-22 01:10:00|168.7|165.9|168.7|165.9|168.81|166.01|168.16|165.36|0
1650590100000|2022-04-22 01:15:00|168.64|165.84|169.24|166.44|169.79|166.99|168.64|165.84|0
1650590400000|2022-04-22 01:20:00|169.35|166.55|169.46|166.66|169.68|166.88|169.02|166.22|0
1650590700000|2022-04-22 01:25:00|169.57|166.77|168.04|165.24|170.45|167.65|167.82|165.02|0
1650591000000|2022-04-22 01:30:00|168.26|165.46|168.25|165.45|168.58|165.78|167.06|164.26|0
1650591300000|2022-04-22 01:35:00|168.36|165.56|167.81|165.01|169.56|166.76|167.81|165.01|0
1650591600000|2022-04-22 01:40:00|167.71|164.91|167.81|165.01|168.03|165.23|167.27|164.47|0
1650591900000|2022-04-22 01:45:00|168.03|165.23|168.08|165.28|168.14|165.34|166.83|164.03|0
1650592200000|2022-04-22 01:50:00|168.03|165.23|169.88|167.08|169.88|167.08|167.81|165.01|0
1650592500000|2022-04-22 01:55:00|169.99|167.19|169.99|167.19|170.32|167.52|169.12|166.32|0
1650592800000|2022-04-22 02:00:00|170.1|167.3|170.32|167.52|170.87|168.07|169.22|166.42|0
1650593100000|2022-04-22 02:05:00|170.43|167.63|171.31|168.51|171.86|169.06|170.32|167.52|0
1650593400000|2022-04-22 02:10:00|171.2|168.4|170.75|167.95|171.64|168.84|170.31|167.51|0
1650593700000|2022-04-22 02:15:00|170.86|168.06|170.86|168.06|171.08|168.28|170.42|167.62|0
1650594000000|2022-04-22 02:20:00|170.91|168.11|170.2|167.4|171.19|168.39|170.2|167.4|0
1650594300000|2022-04-22 02:25:00|170.31|167.51|170.42|167.62|170.75|167.95|169.98|167.18|0
1650594600000|2022-04-22 02:30:00|170.53|167.73|170.63|167.83|170.74|167.94|169.65|166.85|0
1650594900000|2022-04-22 02:35:00|170.52|167.72|170.96|168.16|171.51|168.71|170.41|167.61|0
1650595200000|2022-04-22 02:40:00|171.01|168.21|170.52|167.72|171.07|168.27|170.08|167.28|0
1650595500000|2022-04-22 02:45:00|170.41|167.61|170.18|167.38|170.74|167.94|169.64|166.84|0
1650595800000|2022-04-22 02:50:00|170.08|167.28|170.18|167.38|170.29|167.49|169.53|166.73|0
1650596100000|2022-04-22 02:55:00|170.07|167.27|169.63|166.83|170.07|167.27|169.41|166.61|0
1650596400000|2022-04-22 03:00:00|169.74|166.94|168.97|166.17|170.07|167.27|168.53|165.73|0
1650596700000|2022-04-22 03:05:00|169.3|166.5|168.75|165.95|169.57|166.77|168.42|165.62|0
1650597000000|2022-04-22 03:10:00|168.86|166.06|170.5|167.7|170.72|167.92|168.86|166.06|0
1650597300000|2022-04-22 03:15:00|170.61|167.81|170.5|167.7|170.94|168.14|170.39|167.59|0
1650597600000|2022-04-22 03:20:00|170.61|167.81|170.61|167.81|170.83|168.03|170.39|167.59|0
1650597900000|2022-04-22 03:25:00|170.72|167.92|170.6|167.8|170.72|167.92|170.6|167.8|0
1650598200000|2022-04-22 03:30:00|170.49|167.69|170.38|167.58|170.82|168.02|170.38|167.58|0
1650598500000|2022-04-22 03:35:00|170.49|167.69|170.49|167.69|170.54|167.74|170.38|167.58|0
1650598800000|2022-04-22 03:40:00|170.38|167.58|170.49|167.69|170.49|167.69|169.99|167.19|0
1650599100000|2022-04-22 03:45:00|170.6|167.8|170.37|167.57|170.7|167.9|170.21|167.41|0
1650599400000|2022-04-22 03:50:00|170.26|167.46|170.26|167.46|170.37|167.57|169.82|167.02|0
1650599700000|2022-04-22 03:55:00|170.2|167.4|170.48|167.68|170.48|167.68|170.04|167.24|0
1650600000000|2022-04-22 04:00:00|170.37|167.57|170.48|167.68|170.48|167.68|170.26|167.46|0
1650600300000|2022-04-22 04:05:00|170.42|167.62|170.47|167.67|170.48|167.68|170.25|167.45|0
1650600600000|2022-04-22 04:10:00|170.53|167.73|170.47|167.67|170.53|167.73|170.25|167.45|0
1650600900000|2022-04-22 04:15:00|170.36|167.56|169.7|166.9|170.36|167.56|169.15|166.35|0
1650601200000|2022-04-22 04:20:00|169.59|166.79|171.84|169.04|172.34|169.54|169.59|166.79|0
1650601500000|2022-04-22 04:25:00|172.01|169.21|171.95|169.15|172.34|169.54|171.79|168.99|0
1650601800000|2022-04-22 04:30:00|172.01|169.21|170.68|167.88|172.01|169.21|170.35|167.55|0
1650602100000|2022-04-22 04:35:00|170.73|167.93|170.62|167.82|170.9|168.1|170.46|167.66|0
1650602400000|2022-04-22 04:40:00|170.68|167.88|170.79|167.99|170.9|168.1|170.35|167.55|0
1650602700000|2022-04-22 04:45:00|170.9|168.1|171.22|168.42|171.22|168.42|170.45|167.65|0
1650603000000|2022-04-22 04:50:00|171.33|168.53|171.44|168.64|171.67|168.87|171.11|168.31|0
1650603300000|2022-04-22 04:55:00|171.38|168.58|172.32|169.52|172.55|169.75|171.38|168.58|0
1650603600000|2022-04-22 05:00:00|172.55|169.75|173.21|170.41|173.43|170.63|171.77|168.97|0
1650603900000|2022-04-22 05:05:00|173.32|170.52|173.98|171.18|174.1|171.3|173.21|170.41|0
1650604200000|2022-04-22 05:10:00|174.1|171.3|175.1|172.3|175.1|172.3|173.76|170.96|0
1650604500000|2022-04-22 05:15:00|175.21|172.41|174.2|171.4|175.66|172.86|174.2|171.4|0
1650604800000|2022-04-22 05:20:00|174.31|171.51|173.75|170.95|174.65|171.85|173.75|170.95|0
1650605100000|2022-04-22 05:25:00|173.64|170.84|173.86|171.06|174.2|171.4|173.31|170.51|0
1650605400000|2022-04-22 05:30:00|173.97|171.17|175.09|172.29|175.09|172.29|173.19|170.39|0
1650605700000|2022-04-22 05:35:00|175.31|172.51|175.87|173.07|175.87|173.07|174.86|172.06|0
1650606000000|2022-04-22 05:40:00|175.81|173.01|175.87|173.07|176.03|173.23|175.53|172.73|0
1650606300000|2022-04-22 05:45:00|175.98|173.18|174.86|172.06|176.09|173.29|174.86|172.06|0
1650606600000|2022-04-22 05:50:00|174.91|172.11|174.24|171.44|175.24|172.44|174.18|171.38|0
1650606900000|2022-04-22 05:55:00|174.18|171.38|172.96|170.16|174.85|172.05|172.85|170.05|0
1650607200000|2022-04-22 06:00:00|173.07|170.27|172.84|170.04|174.07|171.27|172.07|169.27|0
1650607500000|2022-04-22 06:05:00|173.01|170.21|173.4|170.6|174.07|171.27|172.95|170.15|0
1650607800000|2022-04-22 06:10:00|173.29|170.49|173.62|170.82|174.17|171.37|173.06|170.26|0
1650608100000|2022-04-22 06:15:00|173.73|170.93|173.17|170.37|174|171.2|172.73|169.93|0
1650608400000|2022-04-22 06:20:00|173.22|170.42|174.17|171.37|174.17|171.37|173.22|170.42|0
1650608700000|2022-04-22 06:25:00|174|171.2|175.17|172.37|175.28|172.48|173.28|170.48|0
1650609000000|2022-04-22 06:30:00|175.28|172.48|174.83|172.03|175.73|172.93|174.61|171.81|0
1650609300000|2022-04-22 06:35:00|174.72|171.92|175.61|172.81|175.73|172.93|174.11|171.31|0
1650609600000|2022-04-22 06:40:00|175.5|172.7|174.72|171.92|176|173.2|174.6|171.8|0
1650609900000|2022-04-22 06:45:00|174.66|171.86|175.27|172.47|175.61|172.81|174.6|171.8|0
1650610200000|2022-04-22 06:50:00|175.21|172.41|175.16|172.36|175.21|172.41|174.27|171.47|0
1650610500000|2022-04-22 06:55:00|175.27|172.47|176.05|173.25|176.84|174.04|175.21|172.41|0
1650610800000|2022-04-22 07:00:00|176.16|173.36|178.3|175.5|178.42|175.62|175.04|172.24|0
1650611100000|2022-04-22 07:05:00|178.1|175.7|175.62|173.22|178.1|175.7|175.62|173.22|0
1650611400000|2022-04-22 07:10:00|175.96|173.56|177.31|174.91|177.99|175.59|175.29|172.89|0
1650611700000|2022-04-22 07:15:00|177.76|175.36|176.07|173.67|178.32|175.92|175.95|173.55|0
1650612000000|2022-04-22 07:20:00|175.84|173.44|172.27|169.87|175.84|173.44|172.16|169.76|0
1650612300000|2022-04-22 07:25:00|172.32|169.92|170.72|168.32|173.6|171.2|170.72|168.32|0
1650612600000|2022-04-22 07:30:00|170.83|168.43|171.27|168.87|172.71|170.31|170.17|167.77|0
1650612900000|2022-04-22 07:35:00|171.43|169.03|172.87|170.47|173.09|170.69|170.17|167.77|0
1650613200000|2022-04-22 07:40:00|173.04|170.64|173.93|171.53|174.09|171.69|172.82|170.42|0
1650613500000|2022-04-22 07:45:00|173.87|171.47|173.37|170.97|174.48|172.08|173.03|170.63|0
1650613800000|2022-04-22 07:50:00|173.31|170.91|174.82|172.42|175.04|172.64|173.09|170.69|0
1650614100000|2022-04-22 07:55:00|175.04|172.64|176.1|173.7|176.27|173.87|174.14|171.74|0
1650614400000|2022-04-22 08:00:00|176.16|173.76|177.62|175.22|177.62|175.22|175.37|172.97|0
1650614700000|2022-04-22 08:05:00|177.51|175.11|176.6|174.2|177.67|175.27|176.32|173.92|0
1650615000000|2022-04-22 08:10:00|176.49|174.09|175.93|173.53|177.05|174.65|175.31|172.91|0
1650615300000|2022-04-22 08:15:00|175.81|173.41|174.91|172.51|176.71|174.31|174.47|172.07|0
1650615600000|2022-04-22 08:20:00|174.97|172.57|177.33|174.93|177.5|175.1|174.47|172.07|0
1650615900000|2022-04-22 08:25:00|177.05|174.65|176.14|173.74|177.84|175.44|176.08|173.68|0
1650616200000|2022-04-22 08:30:00|176.03|173.63|174.91|172.51|176.59|174.19|174.57|172.17|0
1650616500000|2022-04-22 08:35:00|174.96|172.56|175.24|172.84|175.69|173.29|174.35|171.95|0
1650616800000|2022-04-22 08:40:00|175.13|172.73|173.56|171.16|175.24|172.84|173.45|171.05|0
1650617100000|2022-04-22 08:45:00|173.45|171.05|174.34|171.94|174.68|172.28|173.12|170.72|0
1650617400000|2022-04-22 08:50:00|174.28|171.88|173|170.6|174.34|171.94|173|170.6|0
1650617700000|2022-04-22 08:55:00|172.94|170.54|173.33|170.93|174.22|171.82|172.89|170.49|0
1650618000000|2022-04-22 09:00:00|173.39|170.99|173.44|171.04|173.89|171.49|172.66|170.26|0
1650618300000|2022-04-22 09:05:00|173.66|171.26|173.88|171.48|174.89|172.49|173.33|170.93|0
1650618600000|2022-04-22 09:10:00|173.94|171.54|174.77|172.37|175.11|172.71|173.94|171.54|0
1650618900000|2022-04-22 09:15:00|174.89|172.49|175|172.6|175.33|172.93|174.44|172.04|0
1650619200000|2022-04-22 09:20:00|174.88|172.48|173.99|171.59|175.11|172.71|173.1|170.7|0
1650619500000|2022-04-22 09:25:00|174.1|171.7|174.21|171.81|174.66|172.26|173.76|171.36|0
1650619800000|2022-04-22 09:30:00|174.65|172.25|173.54|171.14|175.1|172.7|173.54|171.14|0
1650620100000|2022-04-22 09:35:00|173.31|170.91|173.81|171.41|173.87|171.47|172.76|170.36|0
1650620400000|2022-04-22 09:40:00|173.64|171.24|173.42|171.02|174.09|171.69|173.42|171.02|0
1650620700000|2022-04-22 09:45:00|173.31|170.91|172.36|169.96|173.31|170.91|171.75|169.35|0
1650621000000|2022-04-22 09:50:00|172.42|170.02|170.43|168.03|172.47|170.07|170.43|168.03|0
1650621300000|2022-04-22 09:55:00|170.65|168.25|169.54|167.14|170.87|168.47|168.56|166.16|0
1650621600000|2022-04-22 10:00:00|169.65|167.25|170.97|168.57|171.08|168.68|169.27|166.87|0
1650621900000|2022-04-22 10:05:00|171.08|168.68|169.43|167.03|171.41|169.01|169.43|167.03|0
1650622200000|2022-04-22 10:10:00|169.21|166.81|170.75|168.35|171.08|168.68|169.21|166.81|0
1650622500000|2022-04-22 10:15:00|170.64|168.24|170.3|167.9|170.86|168.46|169.97|167.57|0
1650622800000|2022-04-22 10:20:00|170.41|168.01|170.57|168.17|170.96|168.56|169.86|167.46|0
1650623100000|2022-04-22 10:25:00|170.63|168.23|168.76|166.36|170.63|168.23|168.21|165.81|0
1650623400000|2022-04-22 10:30:00|168.87|166.47|168.87|166.47|169.53|167.13|167.78|165.38|0
1650623700000|2022-04-22 10:35:00|168.76|166.36|168.87|166.47|169.52|167.12|168.32|165.92|0
1650624000000|2022-04-22 10:40:00|168.92|166.52|170.89|168.49|170.89|168.49|168.87|166.47|0
1650624300000|2022-04-22 10:45:00|170.73|168.33|171.5|169.1|171.83|169.43|170.73|168.33|0
1650624600000|2022-04-22 10:50:00|171.61|169.21|169.95|167.55|171.61|169.21|169.85|167.45|0
1650624900000|2022-04-22 10:55:00|169.9|167.5|170.72|168.32|171|168.6|169.62|167.22|0
1650625200000|2022-04-22 11:00:00|170.67|168.27|171.49|169.09|171.83|169.43|170.67|168.27|0
1650625500000|2022-04-22 11:05:00|171.82|169.42|172.93|170.53|173.15|170.75|170.83|168.43|0
1650625800000|2022-04-22 11:10:00|173.04|170.64|174.26|171.86|174.49|172.09|173.04|170.64|0
1650626100000|2022-04-22 11:15:00|174.15|171.75|174.37|171.97|174.49|172.09|173.48|171.08|0
1650626400000|2022-04-22 11:20:00|174.26|171.86|173.87|171.47|174.48|172.08|173.48|171.08|0
1650626700000|2022-04-22 11:25:00|173.92|171.52|174.37|171.97|174.48|172.08|173.37|170.97|0
1650627000000|2022-04-22 11:30:00|174.26|171.86|172.81|170.41|174.93|172.53|172.7|170.3|0
1650627300000|2022-04-22 11:35:00|172.86|170.46|174.19|171.79|174.59|172.19|172.7|170.3|0
1650627600000|2022-04-22 11:40:00|174.36|171.96|173.36|170.96|174.36|171.96|173.25|170.85|0
1650627900000|2022-04-22 11:45:00|173.25|170.85|173.91|171.51|174.02|171.62|172.8|170.4|0
1650628200000|2022-04-22 11:50:00|173.58|171.18|173.69|171.29|174.69|172.29|173.02|170.62|0
1650628500000|2022-04-22 11:55:00|173.91|171.51|175.02|172.62|175.25|172.85|172.8|170.4|0
1650628800000|2022-04-22 12:00:00|175.25|172.85|175.47|173.07|175.81|173.41|174.8|172.4|0
1650629100000|2022-04-22 12:05:00|175.69|173.29|175.13|172.73|175.75|173.35|174.91|172.51|0
1650629400000|2022-04-22 12:10:00|174.91|172.51|174.62|172.22|175.24|172.84|174.12|171.72|0
1650629700000|2022-04-22 12:15:00|174.57|172.17|175.8|173.4|176.7|174.3|174.57|172.17|0
1650630000000|2022-04-22 12:20:00|175.69|173.29|175.8|173.4|176.25|173.85|175.13|172.73|0
1650630300000|2022-04-22 12:25:00|175.91|173.51|176.92|174.52|177.26|174.86|175.68|173.28|0
1650630600000|2022-04-22 12:30:00|176.69|174.29|174.78|172.38|177.26|174.86|174.45|172.05|0
1650630900000|2022-04-22 12:35:00|174.89|172.49|174.44|172.04|175.34|172.94|174.11|171.71|0
1650631200000|2022-04-22 12:40:00|174.56|172.16|173.33|170.93|174.56|172.16|172.77|170.37|0
1650631500000|2022-04-22 12:45:00|173.44|171.04|171.88|169.48|173.99|171.59|171.55|169.15|0
1650631800000|2022-04-22 12:50:00|171.55|169.15|172.1|169.7|172.21|169.81|170.77|168.37|0
1650632100000|2022-04-22 12:55:00|172.21|169.81|171.99|169.59|172.65|170.25|171.77|169.37|0
1650632400000|2022-04-22 13:00:00|171.88|169.48|172.54|170.14|172.65|170.25|171.65|169.25|0
1650632700000|2022-04-22 13:05:00|172.65|170.25|170.66|168.26|172.87|170.47|170.21|167.81|0
1650633000000|2022-04-22 13:10:00|170.77|168.37|170.1|167.7|171.1|168.7|169.77|167.37|0
1650633300000|2022-04-22 13:15:00|170.32|167.92|169.22|166.82|170.98|168.58|168.89|166.49|0
1650633600000|2022-04-22 13:20:00|169.27|166.87|171.09|168.69|171.42|169.02|169.22|166.82|0
1650633900000|2022-04-22 13:25:00|171.2|168.8|171.09|168.69|171.86|169.46|170.54|168.14|0
1650634200000|2022-04-22 13:30:00|170.98|168.58|170.2|167.8|172.3|169.9|168.78|166.38|0
1650634500000|2022-04-22 13:35:00|168.45|166.05|163.84|161.44|169.87|167.47|163.78|161.38|0
1650634800000|2022-04-22 13:40:00|163.57|161.17|160.29|157.89|164.21|161.81|158.05|155.65|0
1650635100000|2022-04-22 13:45:00|159.44|157.04|162.32|159.92|162.32|159.92|155.31|152.91|0
1650635400000|2022-04-22 13:50:00|161.9|159.5|162.46|160.06|165.66|163.26|160.6|158.2|0
1650635700000|2022-04-22 13:55:00|162.04|159.64|158.92|156.52|162.52|160.12|158.39|155.99|0
1650636000000|2022-04-22 14:00:00|159.45|157.05|159.49|157.09|164.14|161.74|158.39|155.99|0
1650636300000|2022-04-22 14:05:00|159.76|157.36|164.08|161.68|166.41|164.01|159.44|157.04|0
1650636600000|2022-04-22 14:10:00|164.19|161.79|160.12|157.72|164.19|161.79|159.49|157.09|0
1650636900000|2022-04-22 14:15:00|160.02|157.62|157.31|154.91|160.23|157.83|155.88|153.48|0
1650637200000|2022-04-22 14:20:00|157.36|154.96|155.22|152.82|157.36|154.96|154.18|151.78|0
1650637500000|2022-04-22 14:25:00|155.11|152.71|154.55|152.15|155.84|153.44|152.1|149.7|0
1650637800000|2022-04-22 14:30:00|154.45|152.05|156.52|154.12|156.73|154.33|153.72|151.32|0
1650638100000|2022-04-22 14:35:00|156.63|154.23|154.96|152.56|159.04|156.64|154.75|152.35|0
1650638400000|2022-04-22 14:40:00|154.75|152.35|154.03|151.63|155.17|152.77|152.38|149.98|0
1650638700000|2022-04-22 14:45:00|153.82|151.42|153.92|151.52|155.99|153.59|153.3|150.9|0
1650639000000|2022-04-22 14:50:00|154.02|151.62|151.76|149.36|154.02|151.62|151.66|149.26|0
1650639300000|2022-04-22 14:55:00|151.86|149.46|151.86|149.46|153.97|151.57|151.35|148.95|0
1650639600000|2022-04-22 15:00:00|151.96|149.56|151.04|148.64|153.61|151.21|150.23|147.83|0
1650639900000|2022-04-22 15:05:00|151.14|148.74|156.16|153.76|156.16|153.76|150.43|148.03|0
1650640200000|2022-04-22 15:10:00|155.64|153.24|154.49|152.09|155.64|153.24|153.26|150.86|0
1650640500000|2022-04-22 15:15:00|154.6|152.2|153.92|151.52|155.64|153.24|152.74|150.34|0
1650640800000|2022-04-22 15:20:00|153.98|151.58|153.46|151.06|155.95|153.55|153.35|150.95|0
1650641100000|2022-04-22 15:25:00|153.56|151.16|153.04|150.64|153.97|151.57|152.53|150.13|0
1650641400000|2022-04-22 15:30:00|153.15|150.75|150.99|148.59|154.07|151.67|150.38|147.98|0
1650641700000|2022-04-22 15:35:00|150.79|148.39|149.26|146.86|150.99|148.59|148.96|146.56|0
1650642000000|2022-04-22 15:40:00|149.46|147.06|145.74|143.34|149.56|147.16|145.74|143.34|0
1650642300000|2022-04-22 15:45:00|145.84|143.44|145.88|143.48|147.18|144.78|142.81|140.41|0
1650642600000|2022-04-22 15:50:00|145.68|143.28|144.29|141.89|146.38|143.98|143.99|141.59|0
1650642900000|2022-04-22 15:55:00|144.09|141.69|143.59|141.19|144.78|142.38|143.59|141.19|0
1650643200000|2022-04-22 16:00:00|143.49|141.09|143.19|140.79|143.79|141.39|142.51|140.11|0
1650643500000|2022-04-22 16:05:00|143.49|141.09|143.46|141.06|145.73|143.33|143.46|141.06|0
1650643800000|2022-04-22 16:10:00|143.85|141.45|144.94|142.54|145.03|142.63|142.67|140.27|0
1650644100000|2022-04-22 16:15:00|144.84|142.44|145.13|142.73|145.63|143.23|144.04|141.64|0
1650644400000|2022-04-22 16:20:00|145.03|142.63|146.76|143.88|146.86|143.98|144.93|142.29|0
1650644700000|2022-04-22 16:25:00|146.96|144.08|146.96|144.08|148.66|145.78|146.46|143.58|0
1650645000000|2022-04-22 16:30:00|147.06|144.18|148.86|145.98|149.57|146.69|146.66|143.78|0
1650645300000|2022-04-22 16:35:00|148.96|146.08|148.36|145.48|150.98|148.1|148.16|145.28|0
1650645600000|2022-04-22 16:40:00|148.46|145.58|148.25|145.37|148.76|145.88|147.05|144.17|0
1650645900000|2022-04-22 16:45:00|148.15|145.27|148.45|145.57|149.16|146.28|147.55|144.67|0
1650646200000|2022-04-22 16:50:00|148.5|145.62|144.96|142.08|148.5|145.62|144.96|142.08|0
1650646500000|2022-04-22 16:55:00|145.06|142.18|145.05|142.17|145.95|143.07|144.76|141.88|0
1650646800000|2022-04-22 17:00:00|145.35|142.47|143.08|140.2|145.35|142.47|142.78|139.9|0
1650647100000|2022-04-22 17:05:00|143.18|140.3|144.31|141.43|144.95|142.07|143.08|140.2|0
1650647400000|2022-04-22 17:10:00|144.26|141.38|145|142.6|145.64|142.8|143.96|141.08|0
1650647700000|2022-04-22 17:15:00|144.71|142.31|144.61|142.21|145.7|143.3|144.21|141.81|0
1650648000000|2022-04-22 17:20:00|144.51|142.11|141.85|139.45|144.51|142.11|141.27|138.87|0
1650648300000|2022-04-22 17:25:00|141.95|139.55|143.66|140.78|144.15|141.27|141.85|139.01|0
1650648600000|2022-04-22 17:30:00|143.36|140.48|143.32|140.44|144.7|141.82|142.37|139.49|0
1650648900000|2022-04-22 17:35:00|143.27|140.39|142.04|139.16|143.32|140.44|142.04|139.16|0
1650649200000|2022-04-22 17:40:00|141.94|139.06|143.77|140.89|144.07|141.19|141.46|138.58|0
1650649500000|2022-04-22 17:45:00|143.68|140.8|142.99|140.11|144.46|141.58|142.89|140.01|0
1650649800000|2022-04-22 17:50:00|142.89|140.01|141.18|138.3|142.99|140.11|141.18|138.3|0
1650650100000|2022-04-22 17:55:00|141.08|138.2|140.59|137.71|141.85|138.97|140.59|137.71|0
1650650400000|2022-04-22 18:00:00|140.3|137.42|138.96|136.08|140.79|137.91|138.96|136.08|0
1650650700000|2022-04-22 18:05:00|139.15|136.27|139.53|136.65|140.59|137.71|139.05|136.17|0
1650651000000|2022-04-22 18:10:00|139.34|136.46|139.53|136.65|140.3|137.42|139.05|136.17|0
1650651300000|2022-04-22 18:15:00|139.57|136.69|144.96|142.08|145.25|142.37|139.14|136.26|0
1650651600000|2022-04-22 18:20:00|144.86|141.98|143.41|140.53|146.44|143.56|142.25|139.37|0
1650651900000|2022-04-22 18:25:00|143.32|140.44|141.95|139.07|143.32|140.44|141.66|138.78|0
1650652200000|2022-04-22 18:30:00|141.76|138.88|142.8|139.92|144.06|141.18|138.04|135.16|0
1650652500000|2022-04-22 18:35:00|142.7|139.82|141.37|138.49|143.18|140.3|140.84|137.96|0
1650652800000|2022-04-22 18:40:00|141.56|138.68|142.23|139.35|142.72|139.84|141.46|138.58|0
1650653100000|2022-04-22 18:45:00|142.52|139.64|139.07|136.19|142.52|139.64|138.73|135.85|0
1650653400000|2022-04-22 18:50:00|139.02|136.14|136.36|133.48|139.02|136.14|136.17|133.29|0
1650653700000|2022-04-22 18:55:00|136.17|133.29|137.87|134.99|137.87|134.99|135.05|132.17|0
1650654000000|2022-04-22 19:00:00|138.05|135.17|136.05|133.17|138.15|135.27|135.3|132.42|0
1650654300000|2022-04-22 19:05:00|136.14|133.26|135.76|132.88|137.84|134.96|135.67|132.79|0
1650654600000|2022-04-22 19:10:00|135.95|133.07|142.24|139.36|143.21|140.33|134.64|131.76|0
1650654900000|2022-04-22 19:15:00|140.91|138.03|143.17|140.29|144.41|141.53|139.66|136.78|0
1650655200000|2022-04-22 19:20:00|143.07|140.19|139.69|136.81|144.05|141.17|139.4|136.52|0
1650655500000|2022-04-22 19:25:00|139.88|137|139.7|136.82|141.9|139.02|139.22|136.34|0
1650655800000|2022-04-22 19:30:00|139.89|137.01|144.69|141.81|146.04|143.16|139.89|137.01|0
1650656100000|2022-04-22 19:35:00|144.89|142.01|143.23|140.35|145.97|143.09|142.35|139.47|0
1650656400000|2022-04-22 19:40:00|143.13|140.25|141.06|138.18|144.91|142.03|140.39|137.51|0
1650656700000|2022-04-22 19:45:00|141.16|138.28|136.51|133.63|141.16|138.28|136.33|133.45|0
1650657000000|2022-04-22 19:50:00|136.42|133.54|133.82|130.7|136.42|133.54|131.22|128.1|0
1650657300000|2022-04-22 19:55:00|133.91|130.79|131.22|128.1|134.47|131.35|128.93|125.81|0
1650657600000|2022-04-22 20:00:00|131.04|127.92|128.7|125.58|131.59|128.47|128.47|125.35|0
1650657900000|2022-04-22 20:05:00|128.52|125.4|125.5|122.38|129.2|126.08|125.32|122.2|0
1650658200000|2022-04-22 20:10:00|125.59|122.47|125.76|122.64|126.57|123.45|124.87|121.75|0
1650870300000|2022-04-25 07:05:00|116.27|113.15|121.18|118.06|122.84|119.72|116.27|113.15|0
1650870600000|2022-04-25 07:10:00|121.22|118.1|121.22|118.1|122.27|119.15|119.58|116.46|0
1650870900000|2022-04-25 07:15:00|120.92|117.8|123.97|120.85|125.21|122.09|120.58|117.46|0
1650871200000|2022-04-25 07:20:00|124.1|120.98|126.49|123.37|126.49|123.37|123.01|119.89|0
1650871500000|2022-04-25 07:25:00|126.63|123.51|125.03|121.91|130.14|127.02|124.54|121.42|0
1650871800000|2022-04-25 07:30:00|124.85|121.73|121.53|118.41|125.07|121.95|120.76|117.64|0
1650872100000|2022-04-25 07:35:00|121.57|118.45|121.57|118.45|122.4|119.28|120.92|117.8|0
1650872400000|2022-04-25 07:40:00|121.53|118.41|122.27|119.15|122.88|119.76|120.14|117.02|0
1650872700000|2022-04-25 07:45:00|122.31|119.19|121.04|117.92|123.28|120.16|121.04|117.92|0
1650873000000|2022-04-25 07:50:00|121.09|117.97|119.48|116.36|121.44|118.32|118.84|115.72|0
1650873300000|2022-04-25 07:55:00|119.44|116.32|119.83|116.71|121.04|117.92|116.32|113.2|0
1650873600000|2022-04-25 08:00:00|119.66|116.54|122.12|119|122.26|119.14|118.71|115.59|0
1650873900000|2022-04-25 08:05:00|122.08|118.96|121.91|118.79|124.28|121.16|121.91|118.79|0
1650874200000|2022-04-25 08:10:00|121.86|118.74|120.86|117.74|122.52|119.4|119.95|116.83|0
1650874500000|2022-04-25 08:15:00|121.03|117.91|121.15|118.03|122.38|119.26|120.6|117.48|0
1650874800000|2022-04-25 08:20:00|121.1|117.98|119.8|116.68|121.32|118.2|119.24|116.12|0
1650875100000|2022-04-25 08:25:00|119.85|116.73|119.93|116.81|121.41|118.29|119.8|116.68|0
1650875400000|2022-04-25 08:30:00|119.76|116.64|120.88|117.76|121.84|118.72|119.67|116.55|0
1650875700000|2022-04-25 08:35:00|120.79|117.67|119.84|116.72|121.05|117.93|119.84|116.72|0
1650876000000|2022-04-25 08:40:00|119.88|116.76|118.72|115.6|119.92|116.8|118.59|115.47|0
1650876300000|2022-04-25 08:45:00|118.38|115.26|116.29|113.17|118.72|115.6|115.99|112.87|0
1650876600000|2022-04-25 08:50:00|116.25|113.13|115.49|112.37|116.33|113.21|115.15|112.03|0
1650876900000|2022-04-25 08:55:00|115.4|112.28|117.17|114.05|117.17|114.05|115.4|112.28|0
1650877200000|2022-04-25 09:00:00|117|113.88|117.85|114.73|118.2|115.08|116.67|113.55|0
1650877500000|2022-04-25 09:05:00|117.81|114.69|117|113.88|117.85|114.73|115.48|112.36|0
1650877800000|2022-04-25 09:10:00|116.91|113.79|116.29|113.17|117|113.88|114.59|111.47|0
1650878100000|2022-04-25 09:15:00|116.21|113.09|115.78|112.66|116.97|113.85|115.28|112.16|0
1650878400000|2022-04-25 09:20:00|115.74|112.62|115.57|112.45|117.73|114.61|115.19|112.07|0
1650878700000|2022-04-25 09:25:00|115.53|112.41|116.46|113.34|117.47|114.35|115.36|112.24|0
1650879000000|2022-04-25 09:30:00|116.37|113.25|119.1|115.98|119.18|116.06|116.12|113|0
1650879300000|2022-04-25 09:35:00|119.18|116.06|118.32|115.2|119.18|116.06|118.07|114.95|0
1650879600000|2022-04-25 09:40:00|118.41|115.29|120.9|117.78|120.9|117.78|118.41|115.29|0
1650879900000|2022-04-25 09:45:00|120.99|117.87|119.99|116.87|121.25|118.13|119.99|116.87|0
1650880200000|2022-04-25 09:50:00|120.12|117|118.78|115.66|121.07|117.95|117.75|114.63|0
1650880500000|2022-04-25 09:55:00|118.73|115.61|117.44|114.32|118.9|115.78|117.4|114.28|0
1650880800000|2022-04-25 10:00:00|117.23|114.11|117.67|114.55|119.18|116.06|117.23|114.11|0
1650881100000|2022-04-25 10:05:00|117.72|114.6|118.57|115.45|118.74|115.62|116.95|113.83|0
1650881400000|2022-04-25 10:10:00|118.4|115.28|117.63|114.51|119|115.88|117.42|114.3|0
1650881700000|2022-04-25 10:15:00|117.71|114.59|118.83|115.71|119.04|115.92|117.71|114.59|0
1650882000000|2022-04-25 10:20:00|118.74|115.62|119.34|116.22|119.81|116.69|118.69|115.57|0
1650882300000|2022-04-25 10:25:00|119.38|116.26|118.78|115.66|119.86|116.74|118.78|115.66|0
1650882600000|2022-04-25 10:30:00|118.73|115.61|117.11|113.99|119.16|116.04|117.11|113.99|0
1650882900000|2022-04-25 10:35:00|117.06|113.94|118.31|115.19|118.91|115.79|116.43|113.31|0
1650883200000|2022-04-25 10:40:00|118.27|115.15|118.22|115.1|118.82|115.7|118.05|114.93|0
1650883500000|2022-04-25 10:45:00|118.14|115.02|119.33|116.21|119.42|116.3|118.14|115.02|0
1650883800000|2022-04-25 10:50:00|119.25|116.13|119.2|116.08|120.28|117.16|118.82|115.7|0
1650884100000|2022-04-25 10:55:00|119.16|116.04|120.58|117.46|120.62|117.5|118.9|115.78|0
1650884400000|2022-04-25 11:00:00|120.62|117.5|120.97|117.85|121.49|118.37|120.45|117.33|0
1650884700000|2022-04-25 11:05:00|120.88|117.76|119.32|116.2|120.97|117.85|118.98|115.86|0
1650885000000|2022-04-25 11:10:00|119.41|116.29|118.21|115.09|119.84|116.72|118.21|115.09|0
1650885300000|2022-04-25 11:15:00|118.12|115|117.02|113.9|118.72|115.6|116.85|113.73|0
1650885600000|2022-04-25 11:20:00|117.19|114.07|121.88|118.76|123.48|120.36|116.85|113.73|0
1650885900000|2022-04-25 11:25:00|121.84|118.72|117.91|114.79|122.41|119.29|117.74|114.62|0
1650886200000|2022-04-25 11:30:00|117.83|114.71|121.18|118.06|122.23|119.11|117.83|114.71|0
1650886500000|2022-04-25 11:35:00|121.22|118.1|121.79|118.67|123.1|119.98|121.22|118.1|0
1650886800000|2022-04-25 11:40:00|121.88|118.76|120.31|117.19|122.14|119.02|119.45|116.33|0
1650887100000|2022-04-25 11:45:00|120.48|117.36|119.88|116.76|121.26|118.14|119.62|116.5|0
1650887400000|2022-04-25 11:50:00|119.79|116.67|120.65|117.53|121.43|118.31|119.79|116.67|0
1650887700000|2022-04-25 11:55:00|120.56|117.44|120.48|117.36|120.86|117.74|119.27|116.15|0
1650888000000|2022-04-25 12:00:00|120.65|117.53|119.35|116.23|120.74|117.62|118.67|115.55|0
1650888300000|2022-04-25 12:05:00|119.27|116.15|119.87|116.75|121.17|118.05|118.92|115.8|0
1650888600000|2022-04-25 12:10:00|120.21|117.09|119.17|116.05|121.25|118.13|119|115.88|0
1650888900000|2022-04-25 12:15:00|119.09|115.97|120.9|117.78|121.16|118.04|118.57|115.45|0
1650889200000|2022-04-25 12:20:00|120.99|117.87|122.12|119|122.2|119.08|120.55|117.43|0
1650889500000|2022-04-25 12:25:00|122.2|119.08|121.98|118.86|122.64|119.52|120.94|117.82|0
1650889800000|2022-04-25 12:30:00|122.29|119.17|120.54|117.42|123.25|120.13|120.46|117.34|0
1650890100000|2022-04-25 12:35:00|120.46|117.34|121.19|118.07|121.41|118.29|120.37|117.25|0
1650890400000|2022-04-25 12:40:00|121.24|118.12|123.33|120.21|123.68|120.56|121.24|118.12|0
1650890700000|2022-04-25 12:45:00|123.64|120.52|124.92|121.8|125.1|121.98|122.98|119.86|0
1650891000000|2022-04-25 12:50:00|125.19|122.07|124.3|121.18|125.19|122.07|124.21|121.09|0
1650891300000|2022-04-25 12:55:00|124.39|121.27|123.97|120.85|127.06|123.94|123.79|120.67|0
1650891600000|2022-04-25 13:00:00|123.79|120.67|123.27|120.15|125.32|122.2|122.06|118.94|0
1650891900000|2022-04-25 13:05:00|123.36|120.24|123.71|120.59|123.71|120.59|122.57|119.45|0
1650892200000|2022-04-25 13:10:00|123.8|120.68|125.04|121.92|125.04|121.92|123.27|120.15|0
1650892500000|2022-04-25 13:15:00|125.13|122.01|124.6|121.48|125.85|122.73|124.15|121.03|0
1650892800000|2022-04-25 13:20:00|124.68|121.56|123.26|120.14|125.58|122.46|123.26|120.14|0
1650893100000|2022-04-25 13:25:00|123.18|120.06|122.03|118.91|123.97|120.85|122.03|118.91|0
1650893400000|2022-04-25 13:30:00|122.34|119.22|119.05|115.93|122.34|119.22|116.42|113.3|0
1650893700000|2022-04-25 13:35:00|119.57|116.45|119.81|116.69|123.74|120.62|119.37|116.25|0
1650894000000|2022-04-25 13:40:00|119.29|116.17|117.04|113.92|122.12|119|117.04|113.92|0
1650894300000|2022-04-25 13:45:00|117.12|114|119.06|115.94|120.18|117.06|115.04|111.92|0
1650894600000|2022-04-25 13:50:00|119.14|116.02|115.99|112.87|122.18|119.06|115.99|112.87|0
1650894900000|2022-04-25 13:55:00|115.91|112.79|111.75|108.63|118.05|114.93|111.75|108.63|0
1650895200000|2022-04-25 14:00:00|111.67|108.55|111.83|108.71|113.57|110.45|111.26|108.14|0
1650895500000|2022-04-25 14:05:00|111.75|108.63|114.03|110.91|115.37|112.25|110.76|107.64|0
1650895800000|2022-04-25 14:10:00|114.36|111.24|113.23|110.11|116.13|113.01|112.19|109.07|0
1650896100000|2022-04-25 14:15:00|113.61|110.49|115.28|112.16|115.28|112.16|112.36|109.24|0
1650896400000|2022-04-25 14:20:00|115.11|111.99|117.99|114.87|118.21|115.09|111.61|108.49|0
1650896700000|2022-04-25 14:25:00|118.59|115.47|119.84|116.72|120.58|117.46|118.59|115.47|0
1650897000000|2022-04-25 14:30:00|119.37|116.25|124.81|121.69|124.9|121.78|119.37|116.25|0
1650897300000|2022-04-25 14:35:00|124.64|121.52|121.12|118|125.79|122.67|120.95|117.83|0
1650897600000|2022-04-25 14:40:00|121.08|117.96|118.78|115.66|121.08|117.96|117.33|114.21|0
1650897900000|2022-04-25 14:45:00|118.36|115.24|121.29|118.17|121.64|118.52|118.1|114.98|0
1650898200000|2022-04-25 14:50:00|122.25|119.13|115.84|112.72|122.25|119.13|115.29|112.17|0
1650898500000|2022-04-25 14:55:00|116.05|112.93|114.41|111.29|117.1|113.98|114.07|110.95|0
1650898800000|2022-04-25 15:00:00|114.16|111.04|115.75|112.63|116.25|113.13|113.66|110.54|0
1650899100000|2022-04-25 15:05:00|115.33|112.21|114.15|111.03|115.83|112.71|113.74|110.62|0
1650899400000|2022-04-25 15:10:00|113.99|110.87|115.08|111.96|117.87|114.75|111.33|108.21|0
1650899700000|2022-04-25 15:15:00|114.75|111.63|114.41|111.29|114.91|111.79|111.76|108.64|0
1650900000000|2022-04-25 15:20:00|114.24|111.12|116.32|113.2|117.16|114.04|113.99|110.87|0
1650900300000|2022-04-25 15:25:00|116.65|113.53|114.39|111.27|119.29|116.17|113.89|110.77|0
1650900600000|2022-04-25 15:30:00|114.64|111.52|113.88|110.76|114.97|111.85|111.66|108.54|0
1650900900000|2022-04-25 15:35:00|114.13|111.01|113.47|110.35|117.5|114.38|112.39|109.27|0
1650901200000|2022-04-25 15:40:00|113.38|110.26|111.73|108.61|113.88|110.76|111.49|108.37|0
1650901500000|2022-04-25 15:45:00|111.12|108|108.4|105.28|111.12|108|108.4|105.28|0
1650901800000|2022-04-25 15:50:00|108.68|105.56|108.04|104.92|109.77|106.65|105.67|102.55|0
1650902100000|2022-04-25 15:55:00|107.72|104.6|110.06|106.94|110.31|107.19|107.56|104.44|0
1650902400000|2022-04-25 16:00:00|109.82|106.7|109.65|106.53|109.98|106.86|108.12|105|0
1650902700000|2022-04-25 16:05:00|109.9|106.78|114.44|111.32|115.91|112.79|109.9|106.78|0
1650903000000|2022-04-25 16:10:00|114.39|111.27|115.16|112.04|117.9|114.78|113.19|110.07|0
1650903300000|2022-04-25 16:15:00|115.07|111.95|113.82|110.7|117.1|113.98|113.23|110.11|0
1650903600000|2022-04-25 16:20:00|114.23|111.11|118.37|115.25|118.37|115.25|114.23|111.11|0
1650903900000|2022-04-25 16:25:00|118.97|115.85|116.75|113.63|120.01|116.89|116.41|113.29|0
1650904200000|2022-04-25 16:30:00|116.84|113.72|118.63|115.51|119.75|116.63|115.82|112.7|0
1650904500000|2022-04-25 16:35:00|118.54|115.42|119.49|116.37|123.45|120.33|118.28|115.16|0
1650904800000|2022-04-25 16:40:00|119.19|116.07|117.31|114.19|119.4|116.28|117.27|114.15|0
1650905100000|2022-04-25 16:45:00|117.35|114.23|121.74|118.62|122.17|119.05|117.01|113.89|0
1650905400000|2022-04-25 16:50:00|121.82|118.7|118.28|115.16|122.52|119.4|118.28|115.16|0
1650905700000|2022-04-25 16:55:00|118.2|115.08|118.28|115.16|118.79|115.67|117.01|113.89|0
1650906000000|2022-04-25 17:00:00|118.45|115.33|115.23|112.11|119.57|116.45|114.81|111.69|0
1650906300000|2022-04-25 17:05:00|115.4|112.28|119.56|116.44|119.56|116.44|114.98|111.86|0
1650906600000|2022-04-25 17:10:00|120.08|116.96|121.73|118.61|122.6|119.48|119.65|116.53|0
1650906900000|2022-04-25 17:15:00|122.25|119.13|121.98|118.86|124.27|121.15|121.16|118.04|0
1650907200000|2022-04-25 17:20:00|122.07|118.95|122.24|119.12|122.6|119.48|120.85|117.73|0
1650907500000|2022-04-25 17:25:00|122.77|119.65|121.72|118.6|123.38|120.26|119.38|116.26|0
1650907800000|2022-04-25 17:30:00|121.81|118.69|120.07|116.95|124|120.88|119.21|116.09|0
1650908100000|2022-04-25 17:35:00|119.81|116.69|119.03|115.91|120.15|117.03|118.09|114.97|0
1650908400000|2022-04-25 17:40:00|118.95|115.83|120.93|117.81|122.24|119.12|118.95|115.83|0
1650908700000|2022-04-25 17:45:00|121.19|118.07|121.36|118.24|121.62|118.5|119.54|116.42|0
1650909000000|2022-04-25 17:50:00|121.19|118.07|120.92|117.8|122.06|118.94|118|114.88|0
1650909300000|2022-04-25 17:55:00|120.75|117.63|119.71|116.59|120.92|117.8|118.51|115.39|0
1650909600000|2022-04-25 18:00:00|120.06|116.94|117.74|114.62|120.49|117.37|117.31|114.19|0
1650909900000|2022-04-25 18:05:00|117.48|114.36|122.66|119.54|123.19|120.07|117.48|114.36|0
1650910200000|2022-04-25 18:10:00|122.83|119.71|123.01|119.89|123.89|120.77|120.57|117.45|0
1650910500000|2022-04-25 18:15:00|122.83|119.71|125.3|122.18|126.19|123.07|122.83|119.71|0
1650910800000|2022-04-25 18:20:00|125.48|122.36|126.84|123.72|130.22|127.1|124.41|121.29|0
1650911100000|2022-04-25 18:25:00|126.57|123.45|129.19|126.07|129.29|126.17|125.95|122.83|0
1650911400000|2022-04-25 18:30:00|129.38|126.26|129.47|126.35|130.2|127.08|128.47|125.35|0
1650911700000|2022-04-25 18:35:00|129.92|126.8|127.47|124.35|130.01|126.89|127.47|124.35|0
1650912000000|2022-04-25 18:40:00|127.38|124.26|127.19|124.07|128.64|125.52|126.66|123.54|0
1650912300000|2022-04-25 18:45:00|127.01|123.89|131.75|128.63|131.84|128.72|126.47|123.35|0
1650912600000|2022-04-25 18:50:00|131.47|128.35|133.41|130.29|133.6|130.48|131.1|127.98|0
1650912900000|2022-04-25 18:55:00|133.6|130.48|128.01|124.89|133.69|130.57|127.8|124.68|0
1650913200000|2022-04-25 19:00:00|128.1|124.98|123.97|120.85|128.83|125.71|123.12|120|0
1650913500000|2022-04-25 19:05:00|124.28|121.16|124.01|120.89|124.68|121.56|122.2|119.08|0
1650913800000|2022-04-25 19:10:00|123.79|120.67|126.02|122.9|126.02|122.9|123.7|120.58|0
1650914100000|2022-04-25 19:15:00|126.46|123.34|129.73|126.61|129.91|126.79|126.1|122.98|0
1650914400000|2022-04-25 19:20:00|130|126.88|132.76|129.64|134.98|131.86|130|126.88|0
1650914700000|2022-04-25 19:25:00|133.23|130.11|134.25|131.13|134.25|131.13|129.53|126.41|0
1650915000000|2022-04-25 19:30:00|133.88|130.76|134.44|131.32|135|131.88|132.57|129.45|0
1650915300000|2022-04-25 19:35:00|133.88|130.76|136.47|133.35|139|135.88|133.88|130.76|0
1650915600000|2022-04-25 19:40:00|136.56|133.44|137.41|134.29|137.99|134.87|132.98|129.86|0
1650915900000|2022-04-25 19:45:00|137.32|134.2|135.89|132.77|138.37|135.25|134.29|131.17|0
1650916200000|2022-04-25 19:50:00|135.99|132.87|138.65|135.53|138.94|135.82|133.45|130.33|0
1650916500000|2022-04-25 19:55:00|138.46|135.34|138.75|135.63|138.94|135.82|136.27|133.15|0
1650916800000|2022-04-25 20:00:00|138.46|135.34|140.02|136.9|140.6|137.48|137.31|134.19|0
1650917100000|2022-04-25 20:05:00|139.83|136.71|139.25|136.13|140.02|136.9|138.91|135.79|0
1650917400000|2022-04-25 20:10:00|139.15|136.03|138.38|135.26|139.53|136.41|138.29|135.17|0
1650917700000|2022-04-25 20:15:00|138.45|134.81|139.26|135.62|139.6|135.96|138.45|134.81|0
1650918000000|2022-04-25 20:20:00|139.31|135.67|139.4|135.76|139.69|136.05|139.02|135.38|0
1650918300000|2022-04-25 20:25:00|139.6|135.96|139.79|136.15|139.98|136.34|139.4|135.76|0
1650918600000|2022-04-25 20:30:00|139.88|136.24|139.3|135.66|139.88|136.24|139.02|135.38|0
1650918900000|2022-04-25 20:35:00|139.21|135.57|139.97|136.33|139.97|136.33|139.11|135.47|0
1650919200000|2022-04-25 20:40:00|139.92|136.28|139.78|136.14|140.26|136.62|139.59|135.95|0
1650919500000|2022-04-25 20:45:00|139.82|136.18|140.06|136.42|140.26|136.62|139.78|136.14|0
1650919800000|2022-04-25 20:50:00|140.01|136.37|140.35|136.71|140.35|136.71|139.87|136.23|0
1650920100000|2022-04-25 20:55:00|140.25|136.61|140.15|136.51|140.35|136.71|139.96|136.32|0
1650920400000|2022-04-25 21:00:00|140.14|136.5|139.95|136.31|140.14|136.5|139.95|136.31|0
1650920700000|2022-04-25 21:05:00|139.85|136.21|139.6|135.96|139.95|136.31|139.6|135.96|0
1650921000000|2022-04-25 21:10:00|139.61|135.97|139.48|135.84|139.62|135.98|139.45|135.81|0
1650921300000|2022-04-25 21:15:00|139.49|135.85|139.46|135.82|139.53|135.89|139.45|135.81|0
1650921600000|2022-04-25 21:20:00|139.48|135.84|139.7|136.06|139.7|136.06|139.41|135.77|0
1650921900000|2022-04-25 21:25:00|139.74|136.1|139.78|136.14|139.78|136.14|139.74|136.1|0
1650922200000|2022-04-25 21:30:00|139.77|136.13|139.56|135.92|139.77|136.13|139.5|135.86|0
1650922500000|2022-04-25 21:35:00|139.67|136.03|139.64|136|139.71|136.07|139.64|136|0
1650922800000|2022-04-25 21:40:00|139.56|135.92|139.65|136.01|139.69|136.05|139.55|135.91|0
1650923100000|2022-04-25 21:45:00|139.66|136.02|139.63|135.99|139.71|136.07|139.63|135.99|0
1650923400000|2022-04-25 21:50:00|139.66|136.02|139.64|136|139.66|136.02|139.64|136|0
1650923700000|2022-04-25 21:55:00|139.66|136.02|139.59|135.95|139.68|136.04|139.53|135.89|0
1650924000000|2022-04-25 22:00:00|139.98|136.34|138.01|134.37|139.98|136.34|138.01|134.37|0
1650924300000|2022-04-25 22:05:00|137.92|134.28|138.11|134.47|138.4|134.76|137.87|134.23|0
1650924600000|2022-04-25 22:10:00|138.15|134.51|138.1|134.46|138.68|135.04|138.01|134.37|0
1650924900000|2022-04-25 22:15:00|138.3|134.66|137.91|134.27|138.3|134.66|137.82|134.18|0
1650925200000|2022-04-25 22:20:00|138.01|134.37|138.05|134.41|138.2|134.56|137.81|134.17|0
1650925500000|2022-04-25 22:25:00|138|134.36|138.43|134.79|138.57|134.93|137.95|134.31|0
1650925800000|2022-04-25 22:30:00|138.38|134.74|138.67|135.03|138.67|135.03|137.91|134.27|0
1650926100000|2022-04-25 22:35:00|138.62|134.98|138.52|134.88|138.62|134.98|138.09|134.45|0
1650926400000|2022-04-25 22:40:00|138.57|134.93|138.09|134.45|138.57|134.93|137.9|134.26|0
1650926700000|2022-04-25 22:45:00|138.04|134.4|138.28|134.64|138.32|134.68|137.9|134.26|0
1650927000000|2022-04-25 22:50:00|138.37|134.73|139.23|135.59|139.42|135.78|138.37|134.73|0
1650927300000|2022-04-25 22:55:00|139.14|135.5|139.23|135.59|139.37|135.73|138.85|135.21|0
1650927600000|2022-04-25 23:00:00|139.28|135.64|139.32|135.68|139.61|135.97|139.13|135.49|0
1650927900000|2022-04-25 23:05:00|139.23|135.59|139.42|135.78|139.61|135.97|139.13|135.49|0
1650928200000|2022-04-25 23:10:00|139.32|135.68|139.8|136.16|139.89|136.25|139.32|135.68|0
1650928500000|2022-04-25 23:15:00|139.84|136.2|139.8|136.16|140.08|136.44|139.8|136.16|0
1650928800000|2022-04-25 23:20:00|139.79|136.15|139.79|136.15|139.89|136.25|139.55|135.91|0
1650929100000|2022-04-25 23:25:00|139.7|136.06|139.5|135.86|139.98|136.34|139.5|135.86|0
1650929400000|2022-04-25 23:30:00|139.6|135.96|139.12|135.48|139.6|135.96|139.02|135.38|0
1650929700000|2022-04-25 23:35:00|139.07|135.43|139.02|135.38|139.12|135.48|139.02|135.38|0
1650930000000|2022-04-25 23:40:00|138.97|135.33|139.01|135.37|139.11|135.47|138.92|135.28|0
1650930300000|2022-04-25 23:45:00|138.92|135.28|139.01|135.37|139.01|135.37|138.53|134.89|0
1650930600000|2022-04-25 23:50:00|138.92|135.28|138.53|134.89|139.11|135.47|138.44|134.8|0
1650930900000|2022-04-25 23:55:00|138.44|134.8|138.62|134.98|138.82|135.18|138.24|134.6|0
1650931200000|2022-04-26 00:00:00|138.53|134.89|138.05|134.41|138.81|135.17|137.95|134.31|0
1650931500000|2022-04-26 00:05:00|138.14|134.5|138|134.36|138.81|135.17|137.86|134.22|0
1650931800000|2022-04-26 00:10:00|137.95|134.31|137.8|134.16|138.52|134.88|137.61|133.97|0
1650932100000|2022-04-26 00:15:00|137.76|134.12|137.95|134.31|138.33|134.69|137.57|133.93|0
1650932400000|2022-04-26 00:20:00|137.85|134.21|138.04|134.4|138.52|134.88|137.85|134.21|0
1650932700000|2022-04-26 00:25:00|138.08|134.44|138.51|134.87|138.8|135.16|138.08|134.44|0
1650933000000|2022-04-26 00:30:00|138.61|134.97|138.22|134.58|138.61|134.97|137.94|134.3|0
1650933300000|2022-04-26 00:35:00|138.27|134.63|138.41|134.77|138.7|135.06|138.27|134.63|0
1650933600000|2022-04-26 00:40:00|138.51|134.87|138.89|135.25|138.89|135.25|138.13|134.49|0
1650933900000|2022-04-26 00:45:00|138.79|135.15|138.93|135.29|139.08|135.44|138.7|135.06|0
1650934200000|2022-04-26 00:50:00|138.89|135.25|139.08|135.44|139.08|135.44|138.6|134.96|0
1650934500000|2022-04-26 00:55:00|139.17|135.53|139.74|136.1|139.94|136.3|138.98|135.34|0
1650934800000|2022-04-26 01:00:00|139.79|136.15|140.22|136.58|140.22|136.58|139.74|136.1|0
1650935100000|2022-04-26 01:05:00|140.13|136.49|140.22|136.58|140.22|136.58|139.93|136.29|0
1650935400000|2022-04-26 01:10:00|140.12|136.48|140.22|136.58|140.22|136.58|140.03|136.39|0
1650935700000|2022-04-26 01:15:00|140.12|136.48|139.73|136.09|140.22|136.58|139.73|136.09|0
1650936000000|2022-04-26 01:20:00|139.64|136|139.35|135.71|139.73|136.09|139.16|135.52|0
1650936300000|2022-04-26 01:25:00|139.25|135.61|139.63|135.99|140.02|136.38|139.25|135.61|0
1650936600000|2022-04-26 01:30:00|139.83|136.19|139.92|136.28|139.92|136.28|139.44|135.8|0
1650936900000|2022-04-26 01:35:00|139.82|136.18|140.11|136.47|140.21|136.57|139.72|136.08|0
1650937200000|2022-04-26 01:40:00|140.15|136.51|140.2|136.56|140.98|137.34|140.11|136.47|0
1650937500000|2022-04-26 01:45:00|140.11|136.47|139.19|135.55|140.11|136.47|138.57|134.93|0
1650937800000|2022-04-26 01:50:00|139.14|135.5|139.28|135.64|139.33|135.69|138.76|135.12|0
1650938100000|2022-04-26 01:55:00|139.24|135.6|139.23|135.59|139.33|135.69|138.66|135.02|0
1650938400000|2022-04-26 02:00:00|139.33|135.69|139|136.2|139.62|136.2|138.91|135.31|0
1650938700000|2022-04-26 02:05:00|139.1|136.3|139.33|136.53|140.06|137.26|139.05|136.25|0
1650939000000|2022-04-26 02:10:00|139.29|136.49|138.9|136.1|139.29|136.49|138.76|135.96|0
1650939300000|2022-04-26 02:15:00|139|136.2|139.28|136.48|139.28|136.48|138.42|135.62|0
1650939600000|2022-04-26 02:20:00|139.19|136.39|140.24|137.44|140.34|137.54|139|136.2|0
1650939900000|2022-04-26 02:25:00|140.34|137.54|140.43|137.63|140.63|137.83|140.15|137.35|0
1650940200000|2022-04-26 02:30:00|140.53|137.73|140.24|137.44|140.63|137.83|140.24|137.44|0
1650940500000|2022-04-26 02:35:00|140.34|137.54|140.33|137.53|140.62|137.82|140.24|137.44|0
1650940800000|2022-04-26 02:40:00|140.43|137.63|141.49|138.69|141.59|138.79|140.43|137.63|0
1650941100000|2022-04-26 02:45:00|141.4|138.6|141.59|138.79|141.59|138.79|141.2|138.4|0
1650941400000|2022-04-26 02:50:00|141.39|138.59|141.58|138.78|141.59|138.79|141.39|138.59|0
1650941700000|2022-04-26 02:55:00|141.49|138.69|141.49|138.69|141.58|138.78|141.39|138.59|0
1650942000000|2022-04-26 03:00:00|141.39|138.59|141.97|139.17|141.97|139.17|141.39|138.59|0
1650942300000|2022-04-26 03:05:00|141.87|139.07|141.97|139.17|141.97|139.17|141.67|138.87|0
1650942600000|2022-04-26 03:10:00|141.87|139.07|141.96|139.16|141.97|139.17|141.77|138.97|0
1650942900000|2022-04-26 03:15:00|142.65|139.85|141.86|139.06|142.65|139.85|141.57|138.77|0
1650943200000|2022-04-26 03:20:00|141.77|138.97|142.25|139.45|142.54|139.74|141.57|138.77|0
1650943500000|2022-04-26 03:25:00|142.15|139.35|142.64|139.84|142.74|139.94|142.15|139.35|0
1650943800000|2022-04-26 03:30:00|142.54|139.74|142.44|139.64|142.93|140.13|142.25|139.45|0
1650944100000|2022-04-26 03:35:00|142.54|139.74|142.34|139.54|143.03|140.23|142.24|139.44|0
1650944400000|2022-04-26 03:40:00|142.24|139.44|141.95|139.15|142.24|139.44|141.95|139.15|0
1650944700000|2022-04-26 03:45:00|142.05|139.25|142.14|139.34|142.24|139.44|141.9|139.1|0
1650945000000|2022-04-26 03:50:00|142.24|139.44|142.14|139.34|142.33|139.53|141.99|139.19|0
1650945300000|2022-04-26 03:55:00|142.04|139.24|142.53|139.73|142.53|139.73|142.04|139.24|0
1650945600000|2022-04-26 04:00:00|142.62|139.82|142.72|139.92|142.82|140.02|142.43|139.63|0
1650945900000|2022-04-26 04:05:00|142.67|139.87|141.94|139.14|142.72|139.92|141.94|139.14|0
1650946200000|2022-04-26 04:10:00|141.74|138.94|142.13|139.33|142.13|139.33|141.64|138.84|0
1650946500000|2022-04-26 04:15:00|142.03|139.23|141.93|139.13|142.22|139.42|141.93|139.13|0
1650946800000|2022-04-26 04:20:00|142.03|139.23|141.83|139.03|142.03|139.23|141.64|138.84|0
1650947100000|2022-04-26 04:25:00|141.73|138.93|141.73|138.93|141.83|139.03|141.73|138.93|0
1650947400000|2022-04-26 04:30:00|141.83|139.03|142.02|139.22|142.02|139.22|141.83|139.03|0
1650947700000|2022-04-26 04:35:00|141.92|139.12|141.92|139.12|141.92|139.12|141.82|139.02|0
1650948000000|2022-04-26 04:40:00|142.02|139.22|142.21|139.41|142.21|139.41|142.02|139.22|0
1650948300000|2022-04-26 04:45:00|142.11|139.31|142.21|139.41|142.21|139.41|142.06|139.26|0
1650948600000|2022-04-26 04:50:00|142.11|139.31|142.3|139.5|142.3|139.5|142.11|139.31|0
1650948900000|2022-04-26 04:55:00|142.2|139.4|142.3|139.5|142.3|139.5|142.2|139.4|0
1650949200000|2022-04-26 05:00:00|142.2|139.4|142.3|139.5|142.59|139.79|141.91|139.11|0
1650949500000|2022-04-26 05:05:00|142.2|139.4|140.35|137.55|142.25|139.45|140.35|137.55|0
1650949800000|2022-04-26 05:10:00|140.45|137.65|140.59|137.79|141.42|138.62|140.45|137.65|0
1650950100000|2022-04-26 05:15:00|140.45|137.65|139.87|137.07|140.64|137.84|139.67|136.87|0
1650950400000|2022-04-26 05:20:00|139.96|137.16|140.15|137.35|140.54|137.74|139.77|136.97|0
1650950700000|2022-04-26 05:25:00|140.25|137.45|140.25|137.45|140.64|137.84|140.05|137.25|0
1650951000000|2022-04-26 05:30:00|140.34|137.54|140.63|137.83|141.12|138.32|140.2|137.4|0
1650951300000|2022-04-26 05:35:00|140.73|137.93|140.63|137.83|140.82|138.02|140.44|137.64|0
1650951600000|2022-04-26 05:40:00|140.82|138.02|141.21|138.41|141.3|138.5|140.72|137.92|0
1650951900000|2022-04-26 05:45:00|141.3|138.5|141.59|138.79|141.64|138.84|141.2|138.4|0
1650952200000|2022-04-26 05:50:00|141.5|138.7|142.56|139.76|142.56|139.76|141.5|138.7|0
1650952500000|2022-04-26 05:55:00|142.47|139.67|141.25|138.45|142.47|139.67|141.25|138.45|0
1650952800000|2022-04-26 06:00:00|141.01|138.21|140.13|137.33|141.88|139.08|139.46|136.66|0
1650953100000|2022-04-26 06:05:00|140.04|137.24|138.97|136.17|140.04|137.24|138.4|135.6|0
1650953400000|2022-04-26 06:10:00|139.07|136.27|138.49|135.69|139.74|136.94|138.11|135.31|0
1650953700000|2022-04-26 06:15:00|138.4|135.6|137.82|135.02|138.4|135.6|136.82|134.02|0
1650954000000|2022-04-26 06:20:00|137.73|134.93|137.34|134.54|137.73|134.93|137.15|134.35|0
1650954300000|2022-04-26 06:25:00|137.44|134.64|138.49|135.69|138.49|135.69|136.56|133.76|0
1650954600000|2022-04-26 06:30:00|138.39|135.59|137.72|134.92|139.44|136.64|137.72|134.92|0
1650954900000|2022-04-26 06:35:00|137.82|135.02|138.1|135.3|138.48|135.68|137.43|134.63|0
1650955200000|2022-04-26 06:40:00|138.29|135.49|137.62|134.82|138.96|136.16|137.53|134.73|0
1650955500000|2022-04-26 06:45:00|137.53|134.73|138.29|135.49|138.48|135.68|136.39|133.59|0
1650955800000|2022-04-26 06:50:00|138.52|135.72|138.86|136.06|138.95|136.15|137.9|135.1|0
1650956100000|2022-04-26 06:55:00|138.81|136.01|139.05|136.25|139.05|136.25|138|135.2|0
1650956400000|2022-04-26 07:00:00|138.95|136.15|137.8|135|138.95|136.15|136.47|133.67|0
1650956700000|2022-04-26 07:05:00|137.6|135.2|134.66|132.26|137.84|135.44|134.62|132.22|0
1650957000000|2022-04-26 07:10:00|134.57|132.17|133.44|131.04|135.32|132.92|133.26|130.86|0
1650957300000|2022-04-26 07:15:00|132.98|130.58|132|129.6|133.44|131.04|131.86|129.46|0
1650957600000|2022-04-26 07:20:00|131.95|129.55|132.27|129.87|132.46|130.06|131.3|128.9|0
1650957900000|2022-04-26 07:25:00|132.18|129.78|130.51|128.11|133.25|130.85|130.01|127.61|0
1650958200000|2022-04-26 07:30:00|130.38|127.98|131.42|129.02|131.6|129.2|127|124.6|0
1650958500000|2022-04-26 07:35:00|131.51|129.11|132.29|129.89|133.31|130.91|131.23|128.83|0
1650958800000|2022-04-26 07:40:00|132.38|129.98|131.54|129.14|133.21|130.81|131.45|129.05|0
1650959100000|2022-04-26 07:45:00|131.64|129.24|132.65|130.25|133.12|130.72|130.99|128.59|0
1650959400000|2022-04-26 07:50:00|132.75|130.35|133.21|130.81|133.96|131.56|132.75|130.35|0
1650959700000|2022-04-26 07:55:00|133.39|130.99|132.23|129.83|133.91|131.51|131.81|129.41|0
1650960000000|2022-04-26 08:00:00|132|129.6|132.18|129.78|133.67|131.27|131.63|129.23|0
1650960300000|2022-04-26 08:05:00|132.13|129.73|132.83|130.43|133.39|130.99|131.9|129.5|0
1650960600000|2022-04-26 08:10:00|133.01|130.61|134.41|132.01|134.6|132.2|132.74|130.34|0
1650960900000|2022-04-26 08:15:00|134.46|132.06|135.26|132.86|135.82|133.42|134.46|132.06|0
1650961200000|2022-04-26 08:20:00|135.16|132.76|136.76|134.36|136.86|134.46|135.16|132.76|0
1650961500000|2022-04-26 08:25:00|136.81|134.41|136.43|134.03|137.05|134.65|135.91|133.51|0
1650961800000|2022-04-26 08:30:00|136.57|134.17|135.68|133.28|136.67|134.27|134.78|132.38|0
1650962100000|2022-04-26 08:35:00|135.63|133.23|134.69|132.29|135.63|133.23|134.41|132.01|0
1650962400000|2022-04-26 08:40:00|134.78|132.38|135.15|132.75|135.72|133.32|134.69|132.29|0
1650962700000|2022-04-26 08:45:00|135.11|132.71|134.92|132.52|135.72|133.32|134.87|132.47|0
1650963000000|2022-04-26 08:50:00|134.96|132.56|135.19|132.79|136.09|133.69|134.63|132.23|0
1650963300000|2022-04-26 08:55:00|135.34|132.94|137.46|135.06|137.46|135.06|135.05|132.65|0
1650963600000|2022-04-26 09:00:00|137.7|135.3|136.65|134.25|137.7|135.3|136.65|134.25|0
1650963900000|2022-04-26 09:05:00|136.56|134.16|137.41|135.01|138.08|135.68|136.04|133.64|0
1650964200000|2022-04-26 09:10:00|137.51|135.11|137.07|134.67|137.98|135.58|136.74|134.34|0
1650964500000|2022-04-26 09:15:00|137.12|134.72|137.22|134.82|137.31|134.91|136.36|133.96|0
1650964800000|2022-04-26 09:20:00|137.17|134.77|135.6|133.2|137.17|134.77|135.51|133.11|0
1650965100000|2022-04-26 09:25:00|135.7|133.3|135.74|133.34|136.17|133.77|135.13|132.73|0
1650965400000|2022-04-26 09:30:00|135.79|133.39|136.54|134.14|137.11|134.71|135.51|133.11|0
1650965700000|2022-04-26 09:35:00|136.45|134.05|136.64|134.24|137.4|135|136.36|133.96|0
1650966000000|2022-04-26 09:40:00|136.59|134.19|136.35|133.95|136.64|134.24|135.6|133.2|0
1650966300000|2022-04-26 09:45:00|136.44|134.04|134.65|132.25|136.54|134.14|134.65|132.25|0
1650966600000|2022-04-26 09:50:00|134.7|132.3|134.8|132.4|135.08|132.68|134.24|131.84|0
1650966900000|2022-04-26 09:55:00|134.75|132.35|135.64|133.24|135.93|133.53|134.42|132.02|0
1650967200000|2022-04-26 10:00:00|135.55|133.15|136.63|134.23|136.87|134.47|135.41|133.01|0
1650967500000|2022-04-26 10:05:00|136.73|134.33|135.64|133.24|136.73|134.33|135.64|133.24|0
1650967800000|2022-04-26 10:10:00|135.68|133.28|135.02|132.62|135.83|133.43|134.6|132.2|0
1650968100000|2022-04-26 10:15:00|134.98|132.58|134.17|131.77|134.98|132.58|133.66|131.26|0
1650968400000|2022-04-26 10:20:00|134.32|131.92|134.13|131.73|134.69|132.29|133.75|131.35|0
1650968700000|2022-04-26 10:25:00|134.17|131.77|133.84|131.44|134.31|131.91|133.19|130.79|0
1650969000000|2022-04-26 10:30:00|133.75|131.35|134.12|131.72|135.16|132.76|133.65|131.25|0
1650969300000|2022-04-26 10:35:00|134.17|131.77|134.73|132.33|135.1|132.7|133.84|131.44|0
1650969600000|2022-04-26 10:40:00|134.77|132.37|133.93|131.53|135.43|133.03|133.74|131.34|0
1650969900000|2022-04-26 10:45:00|134.02|131.62|134.39|131.99|134.77|132.37|134.02|131.62|0
1650970200000|2022-04-26 10:50:00|134.35|131.95|133.97|131.57|134.58|132.18|133.97|131.57|0
1650970500000|2022-04-26 10:55:00|133.92|131.52|133.08|130.68|134.58|132.18|133.03|130.63|0
1650970800000|2022-04-26 11:00:00|133.17|130.77|132.05|129.65|133.17|130.77|131.68|129.28|0
1650971100000|2022-04-26 11:05:00|131.96|129.56|132.05|129.65|132.05|129.65|131.31|128.91|0
1650971400000|2022-04-26 11:10:00|132|129.6|132.42|130.02|132.98|130.58|131.54|129.14|0
1650971700000|2022-04-26 11:15:00|132.33|129.93|132.51|130.11|132.84|130.44|132.05|129.65|0
1650972000000|2022-04-26 11:20:00|132.56|130.16|133.72|131.32|133.81|131.41|132.42|130.02|0
1650972300000|2022-04-26 11:25:00|133.81|131.41|133.81|131.41|134|131.6|133.25|130.85|0
1650972600000|2022-04-26 11:30:00|133.72|131.32|132.6|130.2|133.81|131.41|132.6|130.2|0
1650972900000|2022-04-26 11:35:00|132.69|130.29|131.85|129.45|132.83|130.43|131.11|128.71|0
1650973200000|2022-04-26 11:40:00|131.8|129.4|131.76|129.36|132.13|129.73|131.48|129.08|0
1650973500000|2022-04-26 11:45:00|131.85|129.45|133.15|130.75|133.15|130.75|131.66|129.26|0
1650973800000|2022-04-26 11:50:00|133.33|130.93|133.19|130.79|133.89|131.49|133.19|130.79|0
1650974100000|2022-04-26 11:55:00|133.15|130.75|133.89|131.49|133.98|131.58|132.96|130.56|0
1650974400000|2022-04-26 12:00:00|133.98|131.58|133.14|130.74|134.26|131.86|133.14|130.74|0
1650974700000|2022-04-26 12:05:00|133.05|130.65|133.42|131.02|133.7|131.3|132.95|130.55|0
1650975000000|2022-04-26 12:10:00|133.51|131.11|133.7|131.3|134.26|131.86|133.23|130.83|0
1650975300000|2022-04-26 12:15:00|133.79|131.39|132.95|130.55|134.07|131.67|132.43|130.03|0
1650975600000|2022-04-26 12:20:00|132.99|130.59|133.41|131.01|133.6|131.2|132.48|130.08|0
1650975900000|2022-04-26 12:25:00|133.13|130.73|133.5|131.1|134.16|131.76|132.76|130.36|0
1650976200000|2022-04-26 12:30:00|133.55|131.15|133.31|130.91|133.97|131.57|132.85|130.45|0
1650976500000|2022-04-26 12:35:00|133.36|130.96|131.08|128.68|133.36|130.96|129.98|127.58|0
1650976800000|2022-04-26 12:40:00|130.94|128.54|130.16|127.76|130.94|128.54|129.79|127.39|0
1650977100000|2022-04-26 12:45:00|130.07|127.67|130.34|127.94|130.52|128.12|129.61|127.21|0
1650977400000|2022-04-26 12:50:00|130.43|128.03|131.54|129.14|131.63|129.23|130.06|127.66|0
1650977700000|2022-04-26 12:55:00|131.44|129.04|131.65|129.25|132.82|130.42|130.84|128.44|0
1650978000000|2022-04-26 13:00:00|131.56|129.16|130.35|127.95|131.56|129.16|129.53|127.13|0
1650978300000|2022-04-26 13:05:00|130.26|127.86|130.26|127.86|130.54|128.14|129.94|127.54|0
1650978600000|2022-04-26 13:10:00|130.17|127.77|129.06|126.66|130.35|127.95|128.61|126.21|0
1650978900000|2022-04-26 13:15:00|128.97|126.57|129.29|126.89|129.52|127.12|128.79|126.39|0
1650979200000|2022-04-26 13:20:00|129.34|126.94|128.42|126.02|129.43|127.03|127.97|125.57|0
1650979500000|2022-04-26 13:25:00|128.33|125.93|129.06|126.66|129.51|127.11|127.96|125.56|0
1650979800000|2022-04-26 13:30:00|128.87|126.47|126.45|124.05|129.51|127.11|125.89|123.49|0
1650980100000|2022-04-26 13:35:00|126.18|123.78|126.9|124.5|128.62|126.22|126.09|123.69|0
1650980400000|2022-04-26 13:40:00|126.26|123.86|123.58|121.18|127.26|124.86|123.4|121|0
1650980700000|2022-04-26 13:45:00|123.4|121|124.26|121.86|127.3|124.9|122.61|120.21|0
1650981000000|2022-04-26 13:50:00|123.9|121.5|121.87|119.47|124.88|122.48|121.87|119.47|0
1650981300000|2022-04-26 13:55:00|122.14|119.74|122.7|120.3|123.01|120.61|121.43|119.03|0
1650981600000|2022-04-26 14:00:00|122.49|120.09|122.66|120.26|123.19|120.79|121.34|118.94|0
1650981900000|2022-04-26 14:05:00|122.57|120.17|125.14|122.74|125.5|123.1|122.39|119.99|0
1650982200000|2022-04-26 14:10:00|124.78|122.38|121.34|118.94|125.5|123.1|121.16|118.76|0
1650982500000|2022-04-26 14:15:00|121.08|118.68|117.45|115.05|121.08|118.68|113.91|111.51|0
1650982800000|2022-04-26 14:20:00|117.2|114.8|116.3|113.9|118.22|115.82|114.99|112.59|0
1650983100000|2022-04-26 14:25:00|116.18|113.78|117.88|115.48|117.88|115.48|115.08|112.68|0
1650983400000|2022-04-26 14:30:00|118.48|116.08|115.53|113.13|118.74|116.34|115.32|112.92|0
1650983700000|2022-04-26 14:35:00|115.32|112.92|114.9|112.5|117.45|115.05|113.56|111.16|0
1650984000000|2022-04-26 14:40:00|115.07|112.67|113.81|111.41|115.24|112.84|111.18|108.78|0
1650984300000|2022-04-26 14:45:00|113.64|111.24|116.41|114.01|116.41|114.01|113.64|111.24|0
1650984600000|2022-04-26 14:50:00|116.5|114.1|114.89|112.49|117.43|115.03|114.51|112.11|0
1650984900000|2022-04-26 14:55:00|114.98|112.58|114.72|112.32|115.82|113.42|114.22|111.82|0
1650985200000|2022-04-26 15:00:00|114.64|112.24|112.64|110.24|114.64|112.24|112.47|110.07|0
1650985500000|2022-04-26 15:05:00|112.47|110.07|113.21|110.81|113.3|110.9|111.81|109.41|0
1650985800000|2022-04-26 15:10:00|113.05|110.65|114.88|112.48|114.97|112.57|112.55|110.15|0
1650986100000|2022-04-26 15:15:00|114.8|112.4|112.05|109.65|114.88|112.48|111.89|109.49|0
1650986400000|2022-04-26 15:20:00|111.97|109.57|114.38|111.98|116.06|113.66|111.72|109.32|0
1650986700000|2022-04-26 15:25:00|114.12|111.72|113.87|111.47|115.21|112.81|113.54|111.14|0
1650987000000|2022-04-26 15:30:00|113.7|111.3|114.06|111.66|115.73|113.33|112.21|109.81|0
1650987300000|2022-04-26 15:35:00|113.89|111.49|113.76|111.36|114.14|111.74|111.74|109.34|0
1650987600000|2022-04-26 15:40:00|113.6|111.2|114.26|111.86|114.26|111.86|111.37|108.97|0
1650987900000|2022-04-26 15:45:00|114.18|111.78|115.6|113.2|116.44|114.04|113.1|110.7|0
1650988200000|2022-04-26 15:50:00|115.43|113.03|114.77|112.37|116.44|114.04|114.77|112.37|0
1650988500000|2022-04-26 15:55:00|114.85|112.45|112.37|109.97|114.85|112.45|112.29|109.89|0
1650988800000|2022-04-26 16:00:00|112.29|109.89|113.52|111.12|113.85|111.45|112.29|109.89|0
1650989100000|2022-04-26 16:05:00|113.6|111.2|115.84|113.44|115.84|113.44|113.19|110.79|0
1650989400000|2022-04-26 16:10:00|115.68|113.28|115.88|113.48|116.26|113.86|114.59|112.19|0
1650989700000|2022-04-26 16:15:00|116.01|113.61|115.17|112.77|117.61|115.21|115.17|112.77|0
1650990000000|2022-04-26 16:20:00|115.25|112.85|116.6|114.2|117.53|115.13|115.25|112.85|0
1650990300000|2022-04-26 16:25:00|116.43|114.03|119.06|116.66|119.84|117.44|116.43|114.03|0
1650990600000|2022-04-26 16:30:00|118.89|116.49|117.53|115.13|119.58|117.18|117.02|114.62|0
1650990900000|2022-04-26 16:35:00|117.57|115.17|115.5|113.1|118.16|115.76|115.25|112.85|0
1650991200000|2022-04-26 16:40:00|115.58|113.18|115.83|113.43|116.76|114.36|115.08|112.68|0
1650991500000|2022-04-26 16:45:00|115.75|113.35|114.4|112|115.83|113.43|114.07|111.67|0
1650991800000|2022-04-26 16:50:00|114.49|112.09|115.66|113.26|116.75|114.35|114.32|111.92|0
1650992100000|2022-04-26 16:55:00|115.41|113.01|119.74|117.34|119.74|117.34|115.15|112.75|0
1650992400000|2022-04-26 17:00:00|119.82|117.42|113.95|111.55|119.82|117.42|113.54|111.14|0
1650992700000|2022-04-26 17:05:00|114.12|111.72|114.28|111.88|115.12|112.72|113.87|111.47|0
1650993000000|2022-04-26 17:10:00|114.2|111.8|112.46|110.06|114.78|112.38|112.46|110.06|0
1650993300000|2022-04-26 17:15:00|112.37|109.97|111.06|108.66|113.12|110.72|110.97|108.57|0
1650993600000|2022-04-26 17:20:00|110.89|108.49|109.99|107.59|111.47|109.07|109.91|107.51|0
1650993900000|2022-04-26 17:25:00|110.08|107.68|109.69|107.29|110.65|108.25|106.54|104.14|0
1650994200000|2022-04-26 17:30:00|109.61|107.21|110.88|108.48|111.62|109.22|108.24|105.84|0
1650994500000|2022-04-26 17:35:00|110.56|108.16|111.61|109.21|111.94|109.54|109.66|107.26|0
1650994800000|2022-04-26 17:40:00|111.21|108.81|114.08|111.68|115.08|112.68|111.21|108.81|0
1650995100000|2022-04-26 17:45:00|114.42|112.02|113.17|110.77|114.67|112.27|112.02|109.62|0
1650995400000|2022-04-26 17:50:00|113.34|110.94|110.79|108.39|113.34|110.94|110.79|108.39|0
1650995700000|2022-04-26 17:55:00|110.95|108.55|111.28|108.88|112.34|109.94|110.63|108.23|0
1650996000000|2022-04-26 18:00:00|111.36|108.96|111.28|108.88|111.93|109.53|110.06|107.66|0
1650996300000|2022-04-26 18:05:00|111.19|108.79|111.03|108.63|112.34|109.94|110.62|108.22|0
1650996600000|2022-04-26 18:10:00|110.87|108.47|113.08|110.68|113.24|110.84|110.87|108.47|0
1650996900000|2022-04-26 18:15:00|113.16|110.76|112.91|110.51|114.9|112.5|111.51|109.11|0
1650997200000|2022-04-26 18:20:00|113.16|110.76|115.31|112.91|116.32|113.92|112.58|110.18|0
1650997500000|2022-04-26 18:25:00|115.48|113.08|115.31|112.91|115.9|113.5|113.57|111.17|0
1650997800000|2022-04-26 18:30:00|114.98|112.58|114.43|112.03|115.39|112.99|112.98|110.58|0
1650998100000|2022-04-26 18:35:00|114.64|112.24|115.31|112.91|116.4|114|114.39|111.99|0
1650998400000|2022-04-26 18:40:00|115.14|112.74|111.38|108.98|115.14|112.74|111.34|108.94|0
1650998700000|2022-04-26 18:45:00|111.34|108.94|111.74|109.34|112.57|110.17|110.77|108.37|0
1650999000000|2022-04-26 18:50:00|111.7|109.3|114.05|111.65|114.47|112.07|111.58|109.18|0
1650999300000|2022-04-26 18:55:00|114.47|112.07|115.88|113.48|116.3|113.9|113.84|111.44|0
1650999600000|2022-04-26 19:00:00|115.72|113.32|112.39|109.99|118.92|116.52|112.23|109.83|0
1650999900000|2022-04-26 19:05:00|112.15|109.75|110.18|107.78|112.48|110.08|109.69|107.29|0
1651000200000|2022-04-26 19:10:00|110.09|107.69|107.35|104.95|111.16|108.76|107.03|104.63|0
1651000500000|2022-04-26 19:15:00|107.43|105.03|105|102.6|107.43|105.03|101.37|98.97|0
1651000800000|2022-04-26 19:20:00|105.15|102.75|107.05|104.65|107.53|105.13|104.92|102.52|0
1651001100000|2022-04-26 19:25:00|107.45|105.05|105.62|103.22|107.45|105.05|105.15|102.75|0
1651001400000|2022-04-26 19:30:00|105.54|103.14|104.21|101.81|106.41|104.01|103.58|101.18|0
1651001700000|2022-04-26 19:35:00|104.28|101.88|106.09|103.69|106.09|103.69|103.11|100.71|0
1651002000000|2022-04-26 19:40:00|106.25|103.85|106.01|103.61|107.05|104.65|103.97|101.57|0
1651002300000|2022-04-26 19:45:00|106.17|103.77|104.28|101.88|107.12|104.72|103.34|100.94|0
1651002600000|2022-04-26 19:50:00|103.42|101.02|103.1|100.7|106.64|104.24|103.03|100.63|0
1651002900000|2022-04-26 19:55:00|103.03|100.63|100.88|98.48|104.74|102.34|100.69|98.29|0
1651003200000|2022-04-26 20:00:00|101.65|99.25|100.32|97.92|102.72|100.32|98.53|96.13|0
1651003500000|2022-04-26 20:05:00|100.09|97.69|94.42|92.02|100.47|98.07|93.66|91.26|0
1651003800000|2022-04-26 20:10:00|94.2|91.8|95.93|93.53|98.58|96.18|94.2|91.8|0
1651004100000|2022-04-26 20:15:00|95.69|92.89|97.39|94.59|97.69|94.89|95.69|92.89|0
1651004400000|2022-04-26 20:20:00|97.32|94.52|93.65|90.85|97.32|94.52|93.36|90.56|0
1651004700000|2022-04-26 20:25:00|93.73|90.93|93.8|91|93.8|91|92.71|89.91|0
1651005000000|2022-04-26 20:30:00|93.73|90.93|93.43|90.63|93.8|91|92.85|90.05|0
1651005300000|2022-04-26 20:35:00|93.5|90.7|92.92|90.12|93.72|90.92|92.49|89.69|0
1651005600000|2022-04-26 20:40:00|92.85|90.05|90.77|87.97|92.85|90.05|90.41|87.61|0
1651005900000|2022-04-26 20:45:00|90.8|88|90.91|88.11|91.98|89.18|90.55|87.75|0
1651006200000|2022-04-26 20:50:00|90.84|88.04|90.76|87.96|90.91|88.11|90.05|87.25|0
1651006500000|2022-04-26 20:55:00|90.83|88.03|91.15|88.35|91.33|88.53|90.73|87.93|0
1651006800000|2022-04-26 21:00:00|90.99|88.19|91.27|88.47|91.31|88.51|90.99|88.19|0
1651007100000|2022-04-26 21:05:00|91.29|88.49|91.67|88.87|91.67|88.87|91.29|88.49|0
1651007400000|2022-04-26 21:10:00|91.69|88.89|91.99|89.19|92.01|89.21|91.48|88.68|0
1651007700000|2022-04-26 21:15:00|92|89.2|92.06|89.26|92.15|89.35|91.72|88.92|0
1651008000000|2022-04-26 21:20:00|92.05|89.25|92.03|89.23|92.33|89.53|91.96|89.16|0
1651008300000|2022-04-26 21:25:00|91.97|89.17|92.78|89.98|92.86|90.06|91.97|89.17|0
1651008600000|2022-04-26 21:30:00|92.8|90|93.28|90.48|93.75|90.95|92.8|90|0
1651008900000|2022-04-26 21:35:00|93.34|90.54|93.1|90.3|93.39|90.59|92.91|90.11|0
1651009200000|2022-04-26 21:40:00|93.12|90.32|93.12|90.32|93.33|90.53|93.02|90.22|0
1651009500000|2022-04-26 21:45:00|93.11|90.31|93.09|90.29|93.44|90.64|93.09|90.29|0
1651009800000|2022-04-26 21:50:00|93.08|90.28|93.5|90.7|93.52|90.72|92.83|90.03|0
1651010100000|2022-04-26 21:55:00|93.49|90.69|93.71|90.91|93.71|90.91|93.36|90.56|0
1651010400000|2022-04-26 22:00:00|94.96|92.16|95.25|92.45|95.48|92.68|93.54|90.74|0
1651010700000|2022-04-26 22:05:00|95.29|92.49|97.85|95.05|98.65|95.85|95.22|92.42|0
1651011000000|2022-04-26 22:10:00|97.89|95.09|98.19|95.39|98.98|96.18|97.74|94.94|0
1651011300000|2022-04-26 22:15:00|98.23|95.43|97.4|94.6|98.72|95.92|96.54|93.74|0
1651011600000|2022-04-26 22:20:00|97.44|94.64|99.4|96.6|99.4|96.6|97.44|94.64|0
1651011900000|2022-04-26 22:25:00|99.51|96.71|101.3|98.5|101.53|98.73|99.09|96.29|0
1651012200000|2022-04-26 22:30:00|101.34|98.54|100.46|97.66|101.92|99.12|100.38|97.58|0
1651012500000|2022-04-26 22:35:00|100.53|97.73|99.31|96.51|100.84|98.04|99.24|96.44|0
1651012800000|2022-04-26 22:40:00|99.35|96.55|98.03|95.23|99.62|96.82|97.95|95.15|0
1651013100000|2022-04-26 22:45:00|98.1|95.3|98.25|95.45|98.63|95.83|97.73|94.93|0
1651013400000|2022-04-26 22:50:00|98.18|95.38|99.31|96.51|99.61|96.81|98.1|95.3|0
1651013700000|2022-04-26 22:55:00|99.38|96.58|98.43|95.63|99.49|96.69|98.25|95.45|0
1651014000000|2022-04-26 23:00:00|98.47|95.67|99|96.2|99.15|96.35|98.43|95.63|0
1651014300000|2022-04-26 23:05:00|98.85|96.05|99.64|96.84|99.83|97.03|98.85|96.05|0
1651014600000|2022-04-26 23:10:00|99.68|96.88|99.6|96.8|100.06|97.26|99.07|96.27|0
1651014900000|2022-04-26 23:15:00|99.52|96.72|99.6|96.8|99.83|97.03|99.33|96.53|0
1651015200000|2022-04-26 23:20:00|99.63|96.83|99.75|96.95|99.9|97.1|99.6|96.8|0
1651015500000|2022-04-26 23:25:00|99.78|96.98|99.33|96.53|100.16|97.36|99.21|96.41|0
1651015800000|2022-04-26 23:30:00|99.29|96.49|100.24|97.44|100.58|97.78|99.25|96.45|0
1651016100000|2022-04-26 23:35:00|100.2|97.4|100.5|97.7|100.58|97.78|99.67|96.87|0
1651016400000|2022-04-26 23:40:00|100.31|97.51|100.5|97.7|101.04|98.24|100.27|97.47|0
1651016700000|2022-04-26 23:45:00|100.54|97.74|100.96|98.16|101.07|98.27|100.42|97.62|0
1651017000000|2022-04-26 23:50:00|101.03|98.23|100.88|98.08|101.65|98.85|100.84|98.04|0
1651017300000|2022-04-26 23:55:00|100.96|98.16|100.72|97.92|101.57|98.77|100.49|97.69|0
1651017600000|2022-04-27 00:00:00|100.8|98|101.18|98.38|101.72|98.92|100.65|97.85|0
1651017900000|2022-04-27 00:05:00|101.22|98.42|100.11|97.31|101.52|98.72|99.8|97|0
1651018200000|2022-04-27 00:10:00|100.03|97.23|99.95|97.15|100.18|97.38|99.5|96.7|0
1651018500000|2022-04-27 00:15:00|100.07|97.27|98.05|95.25|100.33|97.53|97.97|95.17|0
1651018800000|2022-04-27 00:20:00|98.12|95.32|98.5|95.7|99.26|96.46|97.9|95.1|0
1651019100000|2022-04-27 00:25:00|98.58|95.78|99.69|96.89|100.61|97.81|97.89|95.09|0
1651019400000|2022-04-27 00:30:00|100.57|97.77|99.92|97.12|100.61|97.81|99.84|97.04|0
1651019700000|2022-04-27 00:35:00|99.95|97.15|99.38|96.58|100.3|97.5|99.38|96.58|0
1651020000000|2022-04-27 00:40:00|99.46|96.66|99.08|96.28|99.53|96.73|98.1|95.3|0
1651020300000|2022-04-27 00:45:00|99.15|96.35|99|96.2|99.23|96.43|98.55|95.75|0
1651020600000|2022-04-27 00:50:00|99.03|96.23|99.6|96.8|99.6|96.8|99|96.2|0
1651020900000|2022-04-27 00:55:00|99.64|96.84|98.16|95.36|99.98|97.18|97.64|94.84|0
1651021200000|2022-04-27 01:00:00|98.05|95.25|98.31|95.51|98.77|95.97|98.05|95.25|0
1651021500000|2022-04-27 01:05:00|98.24|95.44|99.67|96.87|99.86|97.06|98.12|95.32|0
1651021800000|2022-04-27 01:10:00|99.63|96.83|99.48|96.68|99.67|96.87|99.21|96.41|0
1651022100000|2022-04-27 01:15:00|99.37|96.57|100.31|97.51|100.66|97.86|99.37|96.57|0
1651022400000|2022-04-27 01:20:00|100.51|97.71|101.73|98.93|101.81|99.01|100.43|97.63|0
1651022700000|2022-04-27 01:25:00|101.66|98.86|102.27|99.47|102.43|99.63|101.58|98.78|0
1651023000000|2022-04-27 01:30:00|102.19|99.39|103.36|100.56|103.36|100.56|101.65|98.85|0
1651023300000|2022-04-27 01:35:00|103.2|100.4|104.85|102.05|104.85|102.05|102.5|99.7|0
1651023600000|2022-04-27 01:40:00|105|102.2|103.82|101.02|105.08|102.28|103.82|101.02|0
1651023900000|2022-04-27 01:45:00|103.9|101.1|103.51|100.71|104.45|101.65|103.51|100.71|0
1651024200000|2022-04-27 01:50:00|103.43|100.63|102.88|100.08|103.51|100.71|102.8|100|0
1651024500000|2022-04-27 01:55:00|102.8|100|103.11|100.31|103.27|100.47|102.8|100|0
1651024800000|2022-04-27 02:00:00|103.19|100.39|102.88|100.08|103.19|100.39|102.49|99.69|0
1651025100000|2022-04-27 02:05:00|102.95|100.15|100.83|98.03|103.19|100.39|100.25|97.45|0
1651025400000|2022-04-27 02:10:00|100.79|97.99|102.56|99.76|102.64|99.84|100.79|97.99|0
1651025700000|2022-04-27 02:15:00|102.41|99.61|102.48|99.68|102.67|99.87|101.86|99.06|0
1651026000000|2022-04-27 02:20:00|102.52|99.72|102.25|99.45|102.95|100.15|101.78|98.98|0
1651026300000|2022-04-27 02:25:00|102.17|99.37|102.94|100.14|102.94|100.14|101.86|99.06|0
1651026600000|2022-04-27 02:30:00|103.02|100.22|102.79|99.99|103.25|100.45|102.4|99.6|0
1651026900000|2022-04-27 02:35:00|102.71|99.91|102.9|100.1|102.94|100.14|102.09|99.29|0
1651027200000|2022-04-27 02:40:00|103.02|100.22|104.58|101.78|104.66|101.86|103.02|100.22|0
1651027500000|2022-04-27 02:45:00|104.5|101.7|104.26|101.46|104.5|101.7|103.48|100.68|0
1651027800000|2022-04-27 02:50:00|104.34|101.54|105.56|102.76|106.08|103.28|103.79|100.99|0
1651028100000|2022-04-27 02:55:00|105.6|102.8|105.68|102.88|105.92|103.12|104.97|102.17|0
1651028400000|2022-04-27 03:00:00|105.76|102.96|105.55|102.75|105.91|103.11|105.04|102.24|0
1651028700000|2022-04-27 03:05:00|105.6|102.8|105.12|102.32|105.67|102.87|104.96|102.16|0
1651029000000|2022-04-27 03:10:00|105.04|102.24|105.59|102.79|105.91|103.11|104.96|102.16|0
1651029300000|2022-04-27 03:15:00|105.51|102.71|104.56|101.76|105.59|102.79|104.41|101.61|0
1651029600000|2022-04-27 03:20:00|104.6|101.8|104.8|102|104.92|102.12|104.56|101.76|0
1651029900000|2022-04-27 03:25:00|104.88|102.08|105.35|102.55|105.74|102.94|104.76|101.96|0
1651030200000|2022-04-27 03:30:00|105.38|102.58|105.46|102.66|105.5|102.7|104.67|101.87|0
1651030500000|2022-04-27 03:35:00|105.42|102.62|105.58|102.78|105.58|102.78|105.22|102.42|0
1651030800000|2022-04-27 03:40:00|105.54|102.74|105.42|102.62|105.98|103.18|105.1|102.3|0
1651031100000|2022-04-27 03:45:00|105.38|102.58|106.61|103.81|107.01|104.21|105.34|102.54|0
1651031400000|2022-04-27 03:50:00|106.53|103.73|105.81|103.01|106.53|103.73|105.81|103.01|0
1651031700000|2022-04-27 03:55:00|105.85|103.05|106.05|103.25|106.44|103.64|105.85|103.05|0
1651032000000|2022-04-27 04:00:00|105.97|103.17|104.33|101.53|105.97|103.17|103.78|100.98|0
1651032300000|2022-04-27 04:05:00|104.29|101.49|104.41|101.61|104.69|101.89|104.21|101.41|0
1651032600000|2022-04-27 04:10:00|104.49|101.69|104.33|101.53|104.49|101.69|104.09|101.29|0
1651032900000|2022-04-27 04:15:00|104.29|101.49|104.17|101.37|104.41|101.61|104.09|101.29|0
1651033200000|2022-04-27 04:20:00|104.09|101.29|103.46|100.66|104.25|101.45|103.46|100.66|0
1651033500000|2022-04-27 04:25:00|103.54|100.74|103.61|100.81|104.56|101.76|103.46|100.66|0
1651033800000|2022-04-27 04:30:00|103.69|100.89|103.69|100.89|103.93|101.13|103.53|100.73|0
1651034100000|2022-04-27 04:35:00|103.65|100.85|103.37|100.57|103.77|100.97|103.22|100.42|0
1651034400000|2022-04-27 04:40:00|103.45|100.65|103.45|100.65|103.45|100.65|102.98|100.18|0
1651034700000|2022-04-27 04:45:00|103.41|100.61|104.23|101.43|104.23|101.43|103.29|100.49|0
1651035000000|2022-04-27 04:50:00|104.31|101.51|103.84|101.04|104.31|101.51|103.76|100.96|0
1651035300000|2022-04-27 04:55:00|103.92|101.12|104.15|101.35|104.31|101.51|103.88|101.08|0
1651035600000|2022-04-27 05:00:00|104.19|101.39|103.36|100.56|104.47|101.67|103.2|100.4|0
1651035900000|2022-04-27 05:05:00|103.4|100.6|104.07|101.27|104.3|101.5|103.4|100.6|0
1651036200000|2022-04-27 05:10:00|104.11|101.31|104.94|102.14|105.1|102.3|103.91|101.11|0
1651036500000|2022-04-27 05:15:00|104.86|102.06|104.14|101.34|104.94|102.14|104.06|101.26|0
1651036800000|2022-04-27 05:20:00|104.06|101.26|103.27|100.47|104.06|101.26|103.04|100.24|0
1651037100000|2022-04-27 05:25:00|103.12|100.32|104.3|101.5|104.3|101.5|103.12|100.32|0
1651037400000|2022-04-27 05:30:00|104.37|101.57|103.58|100.78|105.44|102.64|103.43|100.63|0
1651037700000|2022-04-27 05:35:00|103.54|100.74|104.53|101.73|104.92|102.12|103.5|100.7|0
1651038000000|2022-04-27 05:40:00|104.61|101.81|104.21|101.41|104.69|101.89|104.05|101.25|0
1651038300000|2022-04-27 05:45:00|104.05|101.25|103.66|100.86|104.17|101.37|103.19|100.39|0
1651038600000|2022-04-27 05:50:00|103.58|100.78|102.84|100.04|103.65|100.85|102.18|99.38|0
1651038900000|2022-04-27 05:55:00|102.72|99.92|102.6|99.8|103.19|100.39|102.02|99.22|0
1651039200000|2022-04-27 06:00:00|102.72|99.92|101.31|98.51|103.19|100.39|101.31|98.51|0
1651039500000|2022-04-27 06:05:00|101.43|98.63|102.91|100.11|103.27|100.47|101.16|98.36|0
1651039800000|2022-04-27 06:10:00|102.87|100.07|104.21|101.41|104.29|101.49|102.72|99.92|0
1651040100000|2022-04-27 06:15:00|104.25|101.45|104.68|101.88|104.92|102.12|104.13|101.33|0
1651040400000|2022-04-27 06:20:00|104.72|101.92|104.48|101.68|104.84|102.04|104.37|101.57|0
1651040700000|2022-04-27 06:25:00|104.44|101.64|104.28|101.48|104.68|101.88|104.28|101.48|0
1651041000000|2022-04-27 06:30:00|104.36|101.56|104.16|101.36|104.84|102.04|103.96|101.16|0
1651041300000|2022-04-27 06:35:00|104.12|101.32|103.41|100.61|104.84|102.04|103.41|100.61|0
1651041600000|2022-04-27 06:40:00|103.33|100.53|103.88|101.08|105.86|103.06|102.06|99.26|0
1651041900000|2022-04-27 06:45:00|103.8|101|104.27|101.47|104.51|101.71|103.57|100.77|0
1651042200000|2022-04-27 06:50:00|104.31|101.51|104.55|101.75|104.67|101.87|103.72|100.92|0
1651042500000|2022-04-27 06:55:00|104.47|101.67|105.14|102.34|105.3|102.5|104.23|101.43|0
1651042800000|2022-04-27 07:00:00|104.9|102.1|104.51|101.71|106.18|103.38|103.95|101.15|0
1651043100000|2022-04-27 07:05:00|104.38|101.98|105.29|102.89|105.82|103.42|103.2|100.8|0
1651043400000|2022-04-27 07:10:00|105.1|102.7|103.92|101.52|106.06|103.66|103.83|101.43|0
1651043700000|2022-04-27 07:15:00|103.76|101.36|103.21|100.81|104.47|102.07|102.66|100.26|0
1651044000000|2022-04-27 07:20:00|103.05|100.65|100.51|98.11|103.09|100.69|99.52|97.12|0
1651044300000|2022-04-27 07:25:00|100.28|97.88|97.01|94.61|100.55|98.15|96.72|94.32|0
1651044600000|2022-04-27 07:30:00|96.64|94.24|98.46|96.06|98.46|96.06|95.89|93.49|0
1651044900000|2022-04-27 07:35:00|98.53|96.13|101.44|99.04|101.52|99.12|98.38|95.98|0
1651045200000|2022-04-27 07:40:00|101.48|99.08|101.84|99.44|102.49|100.09|101.14|98.74|0
1651045500000|2022-04-27 07:45:00|101.92|99.52|104.72|102.32|105.75|103.35|101.71|99.31|0
1651045800000|2022-04-27 07:50:00|104.75|102.35|107.12|104.72|107.6|105.2|104.75|102.35|0
1651046100000|2022-04-27 07:55:00|107.33|104.93|108.9|106.5|109.68|107.28|106.84|104.44|0
1651046400000|2022-04-27 08:00:00|109.03|106.63|107.89|105.49|109.52|107.12|107.28|104.88|0
1651046700000|2022-04-27 08:05:00|107.76|105.36|107.72|105.32|108.37|105.97|107.16|104.76|0
1651047000000|2022-04-27 08:10:00|109.11|106.71|110.67|108.27|110.79|108.39|107.93|105.53|0
1651047300000|2022-04-27 08:15:00|110.63|108.23|111.45|109.05|112.03|109.63|110.3|107.9|0
1651047600000|2022-04-27 08:20:00|111.53|109.13|110.87|108.47|112.19|109.79|110.38|107.98|0
1651047900000|2022-04-27 08:25:00|110.83|108.43|110.37|107.97|111.28|108.88|110.21|107.81|0
1651048200000|2022-04-27 08:30:00|110.54|108.14|109.1|106.7|111.07|108.67|109.06|106.66|0
1651048500000|2022-04-27 08:35:00|108.9|106.5|108.93|106.53|109.96|107.56|108.49|106.09|0
1651048800000|2022-04-27 08:40:00|109.06|106.66|108.73|106.33|109.67|107.27|108.73|106.33|0
1651049100000|2022-04-27 08:45:00|108.77|106.37|106.77|104.37|108.81|106.41|106.54|104.14|0
1651049400000|2022-04-27 08:50:00|106.69|104.29|107.17|104.77|107.61|105.21|106.13|103.73|0
1651049700000|2022-04-27 08:55:00|107.09|104.69|107.93|105.53|109.11|106.71|107.09|104.69|0
1651050000000|2022-04-27 09:00:00|107.81|105.41|108.54|106.14|109.19|106.79|107.49|105.09|0
1651050300000|2022-04-27 09:05:00|108.46|106.06|107.52|105.12|109.44|107.04|107.52|105.12|0
1651050600000|2022-04-27 09:10:00|107.24|104.84|108.78|106.38|109.35|106.95|107.24|104.84|0
1651050900000|2022-04-27 09:15:00|108.66|106.26|108.37|105.97|108.73|106.33|107.16|104.76|0
1651051200000|2022-04-27 09:20:00|108.41|106.01|108.61|106.21|109.18|106.78|108.04|105.64|0
1651051500000|2022-04-27 09:25:00|108.94|106.54|109.1|106.7|109.83|107.43|108.61|106.21|0
1651051800000|2022-04-27 09:30:00|109.14|106.74|107.02|104.62|109.55|107.15|106.94|104.54|0
1651052100000|2022-04-27 09:35:00|107.1|104.7|108.64|106.24|108.72|106.32|107.02|104.62|0
1651052400000|2022-04-27 09:40:00|108.72|106.32|108.31|105.91|108.96|106.56|108.15|105.75|0
1651052700000|2022-04-27 09:45:00|108.35|105.95|107.58|105.18|108.55|106.15|107.09|104.69|0
1651053000000|2022-04-27 09:50:00|107.62|105.22|108.71|106.31|109.2|106.8|107.62|105.22|0
1651053300000|2022-04-27 09:55:00|108.79|106.39|109.77|107.37|110.02|107.62|108.79|106.39|0
1651053600000|2022-04-27 10:00:00|109.85|107.45|110.43|108.03|110.76|108.36|109.61|107.21|0
1651053900000|2022-04-27 10:05:00|110.26|107.86|110.26|107.86|110.67|108.27|109.85|107.45|0
1651054200000|2022-04-27 10:10:00|110.22|107.82|110.78|108.38|111.9|109.5|110.18|107.78|0
1651054500000|2022-04-27 10:15:00|110.82|108.42|109.8|107.4|110.95|108.55|109.8|107.4|0
1651054800000|2022-04-27 10:20:00|109.88|107.48|110.12|107.72|110.24|107.84|109.79|107.39|0
1651055100000|2022-04-27 10:25:00|110.08|107.68|109.87|107.47|110.08|107.68|109.79|107.39|0
1651055400000|2022-04-27 10:30:00|109.79|107.39|109.71|107.31|109.95|107.55|109.46|107.06|0
1651055700000|2022-04-27 10:35:00|109.62|107.22|109.61|107.21|110.51|108.11|108.64|106.24|0
1651056000000|2022-04-27 10:40:00|109.52|107.12|109.11|106.71|110.18|107.78|108.79|106.39|0
1651056300000|2022-04-27 10:45:00|108.34|105.94|108.9|106.5|110.09|107.69|106.68|104.28|0
1651056600000|2022-04-27 10:50:00|108.99|106.59|111.23|108.83|111.35|108.95|108.82|106.42|0
1651056900000|2022-04-27 10:55:00|111.31|108.91|110.48|108.08|111.51|109.11|110.24|107.84|0
1651057200000|2022-04-27 11:00:00|110.52|108.12|107.79|105.39|110.52|108.12|107.55|105.15|0
1651057500000|2022-04-27 11:05:00|107.87|105.47|105.78|103.38|107.87|105.47|105.7|103.3|0
1651057800000|2022-04-27 11:10:00|105.73|103.33|106.57|104.17|106.58|104.18|105.57|103.17|0
1651058100000|2022-04-27 11:15:00|106.49|104.09|105.21|102.81|106.65|104.25|105.21|102.81|0
1651058400000|2022-04-27 11:20:00|105.29|102.89|103.24|100.84|105.69|103.29|103|100.6|0
1651058700000|2022-04-27 11:25:00|103.39|100.99|101.52|99.12|103.51|101.11|101.52|99.12|0
1651059000000|2022-04-27 11:30:00|101.28|98.88|102.7|100.3|103.24|100.84|97.1|94.7|0
1651059300000|2022-04-27 11:35:00|102.93|100.53|103.01|100.61|103.48|101.08|102.46|100.06|0
1651059600000|2022-04-27 11:40:00|103.12|100.72|103.87|101.47|104.22|101.82|102.85|100.45|0
1651059900000|2022-04-27 11:45:00|103.79|101.39|104.81|102.41|105.29|102.89|103.79|101.39|0
1651060200000|2022-04-27 11:50:00|104.73|102.33|103.55|101.15|104.89|102.49|103.47|101.07|0
1651060500000|2022-04-27 11:55:00|103.59|101.19|103.31|100.91|104.41|102.01|102.26|99.86|0
1651060800000|2022-04-27 12:00:00|103.23|100.83|105.28|102.88|105.44|103.04|102.76|100.36|0
1651061100000|2022-04-27 12:05:00|105.12|102.72|106.3|103.9|107.46|105.06|104|101.6|0
1651061400000|2022-04-27 12:10:00|106.46|104.06|106.3|103.9|106.62|104.22|105.62|103.22|0
1651061700000|2022-04-27 12:15:00|106.38|103.98|104.55|102.15|106.38|103.98|104.47|102.07|0
1651062000000|2022-04-27 12:20:00|104.47|102.07|103.36|100.96|104.94|102.54|102.93|100.53|0
1651062300000|2022-04-27 12:25:00|102.97|100.57|103.32|100.92|103.36|100.96|101.54|99.14|0
1651062600000|2022-04-27 12:30:00|103.2|100.8|101.6|99.2|104.27|101.87|101.37|98.97|0
1651062900000|2022-04-27 12:35:00|101.92|99.52|103.4|101|103.55|101.15|101.37|98.97|0
1651063200000|2022-04-27 12:40:00|103.48|101.08|103.08|100.68|103.63|101.23|102.3|99.9|0
1651063500000|2022-04-27 12:45:00|103|100.6|102.14|99.74|103.43|101.03|101.91|99.51|0
1651063800000|2022-04-27 12:50:00|102.1|99.7|102.37|99.97|102.76|100.36|101.75|99.35|0
1651064100000|2022-04-27 12:55:00|102.45|100.05|102.76|100.36|103.39|100.99|102.29|99.89|0
1651064400000|2022-04-27 13:00:00|102.68|100.28|102.29|99.89|103.78|101.38|102.29|99.89|0
1651064700000|2022-04-27 13:05:00|102.41|100.01|100.54|98.14|102.41|100.01|99.62|97.22|0
1651065000000|2022-04-27 13:10:00|100.46|98.06|100.15|97.75|100.77|98.37|100.08|97.68|0
1651065300000|2022-04-27 13:15:00|100|97.6|100.92|98.52|101.46|99.06|100|97.6|0
1651065600000|2022-04-27 13:20:00|101.07|98.67|100.53|98.13|101.69|99.29|100.53|98.13|0
1651065900000|2022-04-27 13:25:00|100.61|98.21|101.53|99.13|102.54|100.14|100.61|98.21|0
1651066200000|2022-04-27 13:30:00|101.26|98.86|103.55|101.15|104.97|102.57|101.14|98.74|0
1651066500000|2022-04-27 13:35:00|104.18|101.78|103.24|100.84|106.66|104.26|102.14|99.74|0
1651066800000|2022-04-27 13:40:00|104.26|101.86|109.48|107.08|111.12|108.72|103.55|101.15|0
1651067100000|2022-04-27 13:45:00|110.06|107.66|111.84|109.44|113.27|110.87|109.99|107.59|0
1651067400000|2022-04-27 13:50:00|112.68|110.28|109.86|107.46|114.11|111.71|109.45|107.05|0
1651067700000|2022-04-27 13:55:00|110.02|107.62|111.22|108.82|111.55|109.15|109.28|106.88|0
1651068000000|2022-04-27 14:00:00|111.05|108.65|106.9|104.5|114.14|111.74|106.17|103.77|0
1651068300000|2022-04-27 14:05:00|107.14|104.74|105.69|103.29|107.7|105.3|104.74|102.34|0
1651068600000|2022-04-27 14:10:00|105.37|102.97|100.26|97.86|105.77|103.37|100.03|97.63|0
1651068900000|2022-04-27 14:15:00|99.73|97.33|98.36|95.96|100.11|97.71|96.7|94.3|0
1651069200000|2022-04-27 14:20:00|98.21|95.81|100.65|98.25|102.51|100.11|97.9|95.5|0
1651069500000|2022-04-27 14:25:00|101.04|98.64|97.83|95.43|102.82|100.42|97.83|95.43|0
1651069800000|2022-04-27 14:30:00|97.16|94.76|97.7|95.3|97.85|95.45|92.85|90.45|0
1651070100000|2022-04-27 14:35:00|97.85|95.45|101.6|99.2|105.14|102.74|97.47|95.07|0
1651070400000|2022-04-27 14:40:00|101.45|99.05|103|100.6|103.63|101.23|100.98|98.58|0
1651070700000|2022-04-27 14:45:00|103.08|100.68|106.64|104.24|106.64|104.24|102.3|99.9|0
1651071000000|2022-04-27 14:50:00|106.8|104.4|103.39|100.99|107.04|104.64|103.39|100.99|0
1651071300000|2022-04-27 14:55:00|103.54|101.14|103.71|101.31|105.44|103.04|102.63|100.23|0
1651071600000|2022-04-27 15:00:00|104.1|101.7|105.68|103.28|109.54|107.14|103.63|101.23|0
1651071900000|2022-04-27 15:05:00|105.84|103.44|104.33|101.93|106.32|103.92|103.74|101.34|0
1651072200000|2022-04-27 15:10:00|104.41|102.01|104.49|102.09|107.07|104.67|102.69|100.29|0
1651072500000|2022-04-27 15:15:00|104.73|102.33|107.91|105.51|108.48|106.08|104.73|102.33|0
1651072800000|2022-04-27 15:20:00|107.87|105.47|107.86|105.46|109|106.6|104.8|102.4|0
1651073100000|2022-04-27 15:25:00|107.38|104.98|109.16|106.76|109.65|107.25|106.66|104.26|0
1651073400000|2022-04-27 15:30:00|109.97|107.57|111.14|108.74|111.61|109.21|108.2|105.8|0
1651073700000|2022-04-27 15:35:00|111.22|108.82|110.02|107.62|111.39|108.99|109.86|107.46|0
1651074000000|2022-04-27 15:40:00|109.86|107.46|110.15|107.75|111.88|109.48|109|106.6|0
1651074300000|2022-04-27 15:45:00|110.06|107.66|109.24|106.84|110.06|107.66|108.35|105.95|0
1651074600000|2022-04-27 15:50:00|109.33|106.93|105.93|103.53|109.69|107.29|105.53|103.13|0
1651074900000|2022-04-27 15:55:00|106.01|103.61|107.66|105.26|107.7|105.3|105.45|103.05|0
1651075200000|2022-04-27 16:00:00|107.7|105.3|107.21|104.81|108.34|105.94|104.81|102.41|0
1651075500000|2022-04-27 16:05:00|107.17|104.77|110.05|107.65|110.55|108.15|107.17|104.77|0
1651075800000|2022-04-27 16:10:00|110.22|107.82|109.07|106.67|110.22|107.82|108.58|106.18|0
1651076100000|2022-04-27 16:15:00|108.91|106.51|108.66|106.26|110.38|107.98|107.77|105.37|0
1651076400000|2022-04-27 16:20:00|109.15|106.75|114.11|111.71|114.96|112.56|108.09|105.69|0
1651076700000|2022-04-27 16:25:00|114.03|111.63|113.87|111.47|115.55|113.15|112.86|110.46|0
1651077000000|2022-04-27 16:30:00|114.21|111.81|113.36|110.96|114.97|112.57|112.69|110.29|0
1651077300000|2022-04-27 16:35:00|113.49|111.09|113.19|110.79|113.61|111.21|111.39|108.99|0
1651077600000|2022-04-27 16:40:00|113.36|110.96|115.05|112.65|116.41|114.01|112.27|109.87|0
1651077900000|2022-04-27 16:45:00|114.88|112.48|114.23|111.83|117.87|115.47|112.68|110.28|0
1651078200000|2022-04-27 16:50:00|114.4|112|114.4|112|114.86|112.46|113.31|110.91|0
1651078500000|2022-04-27 16:55:00|114.31|111.91|114.73|112.33|115.03|112.63|113.64|111.24|0
1651078800000|2022-04-27 17:00:00|114.99|112.59|115.11|112.71|115.28|112.88|108.35|105.95|0
1651079100000|2022-04-27 17:05:00|114.86|112.46|110.39|107.99|115.66|113.26|110.39|107.99|0
1651079400000|2022-04-27 17:10:00|110.72|108.32|110.47|108.07|111.55|109.15|108.75|106.35|0
1651079700000|2022-04-27 17:15:00|110.39|107.99|109.32|106.92|110.47|108.07|108.5|106.1|0
1651080000000|2022-04-27 17:20:00|109.24|106.84|109.72|107.32|111.62|109.22|109.15|106.75|0
1651080300000|2022-04-27 17:25:00|109.81|107.41|112.95|110.55|113.12|110.72|107.04|104.64|0
1651080600000|2022-04-27 17:30:00|113.12|110.72|112.53|110.13|114.3|111.9|111.62|109.22|0
1651080900000|2022-04-27 17:35:00|112.87|110.47|110.62|108.22|114.29|111.89|110.05|107.65|0
1651081200000|2022-04-27 17:40:00|110.87|108.47|110.62|108.22|111.36|108.96|109.43|107.03|0
1651081500000|2022-04-27 17:45:00|110.7|108.3|113.03|110.63|113.45|111.05|110.08|107.68|0
1651081800000|2022-04-27 17:50:00|113.11|110.71|114.33|111.93|114.96|112.56|112.86|110.46|0
1651082100000|2022-04-27 17:55:00|114.45|112.05|114.28|111.88|114.45|112.05|112.86|110.46|0
1651082400000|2022-04-27 18:00:00|113.86|111.46|112.27|109.87|114.37|111.97|111.69|109.29|0
1651082700000|2022-04-27 18:05:00|111.85|109.45|111.16|108.76|112.77|110.37|110.58|108.18|0
1651083000000|2022-04-27 18:10:00|111.08|108.68|111.49|109.09|112.16|109.76|109.67|107.27|0
1651083300000|2022-04-27 18:15:00|111.66|109.26|108.89|106.49|111.66|109.26|108.03|105.63|0
1651083600000|2022-04-27 18:20:00|108.93|106.53|108.68|106.28|110.66|108.26|108.68|106.28|0
1651083900000|2022-04-27 18:25:00|108.11|105.71|107.98|105.58|109.01|106.61|107.46|105.06|0
1651084200000|2022-04-27 18:30:00|107.94|105.54|109.58|107.18|109.99|107.59|107.37|104.97|0
1651084500000|2022-04-27 18:35:00|109.5|107.1|108.51|106.11|109.91|107.51|104.8|102.4|0
1651084800000|2022-04-27 18:40:00|108.67|106.27|110.56|108.16|111.39|108.99|108.59|106.19|0
1651085100000|2022-04-27 18:45:00|110.65|108.25|108.83|106.43|111.81|109.41|108.18|105.78|0
1651085400000|2022-04-27 18:50:00|109.33|106.93|106.39|103.99|109.33|106.93|106.15|103.75|0
1651085700000|2022-04-27 18:55:00|106.43|104.03|103.32|100.92|106.43|104.03|102.22|99.82|0
1651086000000|2022-04-27 19:00:00|103.4|101|101.44|99.04|104.19|101.79|100.67|98.27|0
1651086300000|2022-04-27 19:05:00|101.29|98.89|101.6|99.2|103.16|100.76|100.35|97.95|0
1651086600000|2022-04-27 19:10:00|101.52|99.12|102.53|100.13|103.24|100.84|100.2|97.8|0
1651086900000|2022-04-27 19:15:00|102.22|99.82|101.2|98.8|104.03|101.63|100.04|97.64|0
1651087200000|2022-04-27 19:20:00|101.36|98.96|100.42|98.02|101.9|99.5|99.27|96.87|0
1651087500000|2022-04-27 19:25:00|100.38|97.98|101.86|99.46|102.68|100.28|100.38|97.98|0
1651087800000|2022-04-27 19:30:00|101.98|99.58|100.96|98.56|102.99|100.59|100.58|98.18|0
1651088100000|2022-04-27 19:35:00|101.12|98.72|99.19|96.79|102.13|99.73|98.5|96.1|0
1651088400000|2022-04-27 19:40:00|99.42|97.02|101.89|99.49|103.15|100.75|98.57|96.17|0
1651088700000|2022-04-27 19:45:00|102.2|99.8|95.58|93.18|103.54|101.14|95.58|93.18|0
1651089000000|2022-04-27 19:50:00|94.86|92.46|100.99|98.59|101.65|99.25|92.96|90.56|0
1651089300000|2022-04-27 19:55:00|101.22|98.82|99.99|97.59|102.7|100.3|99.53|97.13|0
1651089600000|2022-04-27 20:00:00|100.29|97.89|100.37|97.97|100.99|98.59|99.37|96.97|0
1651089900000|2022-04-27 20:05:00|100.45|98.05|104.52|102.12|106.41|104.01|100.06|97.66|0
1651090200000|2022-04-27 20:10:00|104.56|102.16|104.32|101.92|106.78|104.38|103.89|101.49|0
1651090500000|2022-04-27 20:15:00|105.15|102.35|106.74|103.94|107.54|104.74|105.15|102.35|0
1651090800000|2022-04-27 20:20:00|106.62|103.82|107.13|104.33|107.62|104.82|106.1|103.3|0
1651091100000|2022-04-27 20:25:00|107.17|104.37|107.21|104.41|107.9|105.1|106.73|103.93|0
1651091400000|2022-04-27 20:30:00|107.29|104.49|108.29|105.49|108.5|105.7|107.13|104.33|0
1651091700000|2022-04-27 20:35:00|108.26|105.46|109.22|106.42|109.22|106.42|108.05|105.25|0
1651092000000|2022-04-27 20:40:00|109.14|106.34|109.51|106.71|109.55|106.75|108.78|105.98|0
1651092300000|2022-04-27 20:45:00|109.63|106.83|112.17|109.37|112.71|109.91|109.22|106.42|0
1651092600000|2022-04-27 20:50:00|112.13|109.33|110.81|108.01|113.25|110.45|110.6|107.8|0
1651092900000|2022-04-27 20:55:00|110.85|108.05|111.96|109.16|112.37|109.57|110.85|108.05|0
1651093200000|2022-04-27 21:00:00|111.78|108.98|111.07|108.27|111.78|108.98|111.04|108.24|0
1651093500000|2022-04-27 21:05:00|111.04|108.24|111.09|108.29|111.15|108.35|110.93|108.13|0
1651093800000|2022-04-27 21:10:00|111.07|108.27|111.12|108.32|111.18|108.38|111.05|108.25|0
1651094100000|2022-04-27 21:15:00|111.14|108.34|111.12|108.32|111.14|108.34|110.98|108.18|0
1651094400000|2022-04-27 21:20:00|111.14|108.34|111.29|108.49|111.31|108.51|111.05|108.25|0
1651094700000|2022-04-27 21:25:00|111.28|108.48|111.19|108.39|111.31|108.51|111.14|108.34|0
1651095000000|2022-04-27 21:30:00|111.11|108.31|111.28|108.48|111.29|108.49|111.05|108.25|0
1651095300000|2022-04-27 21:35:00|111.29|108.49|111.46|108.66|111.64|108.84|111.27|108.47|0
1651095600000|2022-04-27 21:40:00|111.48|108.68|111.47|108.67|111.51|108.71|111.14|108.34|0
1651095900000|2022-04-27 21:45:00|111.35|108.55|111.3|108.5|111.68|108.88|111.3|108.5|0
1651096200000|2022-04-27 21:50:00|111.45|108.65|111.75|108.95|111.75|108.95|111.38|108.58|0
1651096500000|2022-04-27 21:55:00|111.78|108.98|111.9|109.1|111.92|109.12|111.74|108.94|0
1651096800000|2022-04-27 22:00:00|112.51|109.71|112.5|109.7|113.3|110.5|112.3|109.5|0
1651097100000|2022-04-27 22:05:00|112.46|109.66|112.5|109.7|113.04|110.24|112.38|109.58|0
1651097400000|2022-04-27 22:10:00|112.46|109.66|111.47|108.67|112.5|109.7|111.06|108.26|0
1651097700000|2022-04-27 22:15:00|111.63|108.83|111.26|108.46|112.46|109.66|111.14|108.34|0
1651098000000|2022-04-27 22:20:00|111.3|108.5|111.55|108.75|111.71|108.91|111.22|108.42|0
1651098300000|2022-04-27 22:25:00|111.63|108.83|111.13|108.33|111.67|108.87|111.01|108.21|0
1651098600000|2022-04-27 22:30:00|111.21|108.41|111.46|108.66|111.79|108.99|110.8|108|0
1651098900000|2022-04-27 22:35:00|111.5|108.7|111.79|108.99|111.87|109.07|111.29|108.49|0
1651099200000|2022-04-27 22:40:00|111.7|108.9|111.29|108.49|111.7|108.9|111.29|108.49|0
1651099500000|2022-04-27 22:45:00|111.37|108.57|111.62|108.82|112.2|109.4|111.37|108.57|0
1651099800000|2022-04-27 22:50:00|111.57|108.77|111.9|109.1|112.07|109.27|111.45|108.65|0
1651100100000|2022-04-27 22:55:00|111.94|109.14|111.49|108.69|112.03|109.23|111.12|108.32|0
1651100400000|2022-04-27 23:00:00|111.53|108.73|110.54|107.74|111.69|108.89|110.54|107.74|0
1651100700000|2022-04-27 23:05:00|110.62|107.82|110.95|108.15|111.03|108.23|110.46|107.66|0
1651101000000|2022-04-27 23:10:00|110.87|108.07|111.19|108.39|111.36|108.56|110.87|108.07|0
1651101300000|2022-04-27 23:15:00|111.15|108.35|111.27|108.47|111.36|108.56|110.86|108.06|0
1651101600000|2022-04-27 23:20:00|111.19|108.39|111.6|108.8|111.76|108.96|111.19|108.39|0
1651101900000|2022-04-27 23:25:00|111.68|108.88|112.13|109.33|112.42|109.62|111.56|108.76|0
1651102200000|2022-04-27 23:30:00|112.17|109.37|113|110.2|113|110.2|111.76|108.96|0
1651102500000|2022-04-27 23:35:00|112.92|110.12|112.42|109.62|113.12|110.32|112.34|109.54|0
1651102800000|2022-04-27 23:40:00|112.38|109.58|111.18|108.38|112.38|109.58|111.18|108.38|0
1651103100000|2022-04-27 23:45:00|111.26|108.46|111.54|108.74|111.84|109.04|111.26|108.46|0
1651103400000|2022-04-27 23:50:00|111.59|108.79|111.5|108.7|111.79|108.99|111.34|108.54|0
1651103700000|2022-04-27 23:55:00|111.58|108.78|111.99|109.19|112.08|109.28|111.58|108.78|0
1651104000000|2022-04-28 00:00:00|111.83|109.03|110.76|107.96|111.83|109.03|110.76|107.96|0
1651104300000|2022-04-28 00:05:00|110.59|107.79|111.08|108.28|111.41|108.61|110.59|107.79|0
1651104600000|2022-04-28 00:10:00|111.04|108.24|111.08|108.28|111.25|108.45|110.92|108.12|0
1651104900000|2022-04-28 00:15:00|110.84|108.04|109.93|107.13|110.92|108.12|109.69|106.89|0
1651105200000|2022-04-28 00:20:00|109.81|107.01|109.12|106.32|109.81|107.01|108.95|106.15|0
1651105500000|2022-04-28 00:25:00|109.04|106.24|109.28|106.48|109.77|106.97|108.95|106.15|0
1651105800000|2022-04-28 00:30:00|109.2|106.4|109.56|106.76|109.84|107.04|108.71|105.91|0
1651106100000|2022-04-28 00:35:00|109.52|106.72|110.25|107.45|110.29|107.49|109.52|106.72|0
1651106400000|2022-04-28 00:40:00|110.21|107.41|109.79|106.99|111.11|108.31|109.79|106.99|0
1651106700000|2022-04-28 00:45:00|109.71|106.91|109.87|107.07|110.28|107.48|109.63|106.83|0
1651107000000|2022-04-28 00:50:00|109.95|107.15|110.61|107.81|110.69|107.89|109.87|107.07|0
1651107300000|2022-04-28 00:55:00|110.69|107.89|110.44|107.64|110.81|108.01|110.11|107.31|0
1651107600000|2022-04-28 01:00:00|110.52|107.72|110.93|108.13|111.01|108.21|109.86|107.06|0
1651107900000|2022-04-28 01:05:00|110.97|108.17|110.35|107.55|110.97|108.17|110.19|107.39|0
1651108200000|2022-04-28 01:10:00|110.27|107.47|110.02|107.22|110.43|107.63|109.94|107.14|0
1651108500000|2022-04-28 01:15:00|110.06|107.26|110.27|107.47|110.51|107.71|109.94|107.14|0
1651108800000|2022-04-28 01:20:00|110.18|107.38|108.51|105.71|110.35|107.55|108.23|105.43|0
1651109100000|2022-04-28 01:25:00|108.63|105.83|108.87|106.07|109.28|106.48|108.39|105.59|0
1651109400000|2022-04-28 01:30:00|108.67|105.87|107.5|104.7|108.75|105.95|107.25|104.45|0
1651109700000|2022-04-28 01:35:00|107.66|104.86|108.1|105.3|108.14|105.34|107.01|104.21|0
1651110000000|2022-04-28 01:40:00|108.06|105.26|107.89|105.09|108.46|105.66|107.89|105.09|0
1651110300000|2022-04-28 01:45:00|107.97|105.17|107.89|105.09|108.14|105.34|107.57|104.77|0
1651110600000|2022-04-28 01:50:00|108.01|105.21|108.25|105.45|108.86|106.06|108.01|105.21|0
1651110900000|2022-04-28 01:55:00|108.37|105.57|108.9|106.1|108.94|106.14|108.13|105.33|0
1651111200000|2022-04-28 02:00:00|108.86|106.06|109.02|106.22|109.26|106.46|108.61|105.81|0
1651111500000|2022-04-28 02:05:00|108.94|106.14|109.02|106.22|109.34|106.54|108.69|105.89|0
1651111800000|2022-04-28 02:10:00|109.06|106.26|109.34|106.54|109.34|106.54|109.02|106.22|0
1651112100000|2022-04-28 02:15:00|109.42|106.62|109.17|106.37|109.42|106.62|108.93|106.13|0
1651112400000|2022-04-28 02:20:00|109.21|106.41|109.01|106.21|109.21|106.41|108.85|106.05|0
1651112700000|2022-04-28 02:25:00|109.09|106.29|108.84|106.04|109.58|106.78|108.52|105.72|0
1651113000000|2022-04-28 02:30:00|108.8|106|109.49|106.69|109.74|106.94|108.8|106|0
1651113300000|2022-04-28 02:35:00|109.45|106.65|109.82|107.02|109.98|107.18|109.41|106.61|0
1651113600000|2022-04-28 02:40:00|109.98|107.18|111.21|108.41|111.21|108.41|109.98|107.18|0
1651113900000|2022-04-28 02:45:00|111.25|108.45|111.04|108.24|111.46|108.66|110.92|108.12|0
1651114200000|2022-04-28 02:50:00|111.13|108.33|110.71|107.91|111.21|108.41|110.71|107.91|0
1651114500000|2022-04-28 02:55:00|110.8|108|110.3|107.5|110.88|108.08|110.22|107.42|0
1651114800000|2022-04-28 03:00:00|110.38|107.58|110.34|107.54|110.55|107.75|110.22|107.42|0
1651115100000|2022-04-28 03:05:00|110.38|107.58|110.95|108.15|110.99|108.19|110.3|107.5|0
1651115400000|2022-04-28 03:10:00|110.87|108.07|111.11|108.31|111.45|108.65|110.66|107.86|0
1651115700000|2022-04-28 03:15:00|111.15|108.35|109.55|106.75|111.36|108.56|109.23|106.43|0
1651116000000|2022-04-28 03:20:00|109.39|106.59|109.8|107|109.88|107.08|109.23|106.43|0
1651116300000|2022-04-28 03:25:00|109.96|107.16|109.88|107.08|110.29|107.49|109.63|106.83|0
1651116600000|2022-04-28 03:30:00|109.92|107.12|109.96|107.16|110.37|107.57|109.51|106.71|0
1651116900000|2022-04-28 03:35:00|109.91|107.11|109.42|106.62|109.96|107.16|109.38|106.58|0
1651117200000|2022-04-28 03:40:00|109.46|106.66|109.3|106.5|109.46|106.66|108.97|106.17|0
1651117500000|2022-04-28 03:45:00|109.38|106.58|109.29|106.49|109.62|106.82|109.21|106.41|0
1651117800000|2022-04-28 03:50:00|109.33|106.53|109.21|106.41|109.46|106.66|109.17|106.37|0
1651118100000|2022-04-28 03:55:00|109.25|106.45|109.86|107.06|109.86|107.06|109.25|106.45|0
1651118400000|2022-04-28 04:00:00|109.9|107.1|109.53|106.73|110.02|107.22|109.37|106.57|0
1651118700000|2022-04-28 04:05:00|109.57|106.77|109.69|106.89|109.78|106.98|109.45|106.65|0
1651119000000|2022-04-28 04:10:00|109.94|107.14|109.81|107.01|110.18|107.38|109.61|106.81|0
1651119300000|2022-04-28 04:15:00|109.85|107.05|109.53|106.73|109.85|107.05|109.28|106.48|0
1651119600000|2022-04-28 04:20:00|109.48|106.68|109.77|106.97|109.85|107.05|109.44|106.64|0
1651119900000|2022-04-28 04:25:00|109.73|106.93|109.85|107.05|110.01|107.21|109.6|106.8|0
1651120200000|2022-04-28 04:30:00|109.93|107.13|110.09|107.29|110.09|107.29|109.64|106.84|0
1651120500000|2022-04-28 04:35:00|110.01|107.21|110.13|107.33|110.17|107.37|109.92|107.12|0
1651120800000|2022-04-28 04:40:00|110.09|107.29|110.08|107.28|110.12|107.32|109.1|106.3|0
1651121100000|2022-04-28 04:45:00|110.04|107.24|110.61|107.81|110.61|107.81|110.04|107.24|0
1651121400000|2022-04-28 04:50:00|110.7|107.9|110.45|107.65|110.7|107.9|110.36|107.56|0
1651121700000|2022-04-28 04:55:00|110.49|107.69|110.69|107.89|110.77|107.97|110.45|107.65|0
1651122000000|2022-04-28 05:00:00|110.65|107.85|110.28|107.48|110.65|107.85|109.95|107.15|0
1651122300000|2022-04-28 05:05:00|110.36|107.56|110.52|107.72|110.52|107.72|110.11|107.31|0
1651122600000|2022-04-28 05:10:00|110.48|107.68|110.44|107.64|110.56|107.76|110.19|107.39|0
1651122900000|2022-04-28 05:15:00|110.48|107.68|110.19|107.39|110.52|107.72|109.94|107.14|0
1651123200000|2022-04-28 05:20:00|110.27|107.47|109.86|107.06|110.35|107.55|109.77|106.97|0
1651123500000|2022-04-28 05:25:00|109.77|106.97|110.51|107.71|110.76|107.96|109.69|106.89|0
1651123800000|2022-04-28 05:30:00|110.55|107.75|110.18|107.38|110.84|108.04|110.02|107.22|0
1651124100000|2022-04-28 05:35:00|110.43|107.63|110.1|107.3|111.12|108.32|109.93|107.13|0
1651124400000|2022-04-28 05:40:00|110.14|107.34|109.76|106.96|110.26|107.46|109.36|106.56|0
1651124700000|2022-04-28 05:45:00|109.68|106.88|111.99|109.19|111.99|109.19|109.68|106.88|0
1651125000000|2022-04-28 05:50:00|111.91|109.11|112.32|109.52|112.57|109.77|111.66|108.86|0
1651125300000|2022-04-28 05:55:00|112.16|109.36|111.49|108.69|112.24|109.44|111.49|108.69|0
1651125600000|2022-04-28 06:00:00|111.53|108.73|112.48|109.68|112.73|109.93|110.91|108.11|0
1651125900000|2022-04-28 06:05:00|112.4|109.6|112.07|109.27|112.73|109.93|111.4|108.6|0
1651126200000|2022-04-28 06:10:00|112.15|109.35|112.73|109.93|112.98|110.18|111.44|108.64|0
1651126500000|2022-04-28 06:15:00|112.81|110.01|113.4|110.6|113.65|110.85|112.64|109.84|0
1651126800000|2022-04-28 06:20:00|113.48|110.68|113.9|111.1|114.32|111.52|113.23|110.43|0
1651127100000|2022-04-28 06:25:00|113.98|111.18|114.23|111.43|114.95|112.15|113.98|111.18|0
1651127400000|2022-04-28 06:30:00|114.15|111.35|114.23|111.43|114.82|112.02|114.06|111.26|0
1651127700000|2022-04-28 06:35:00|114.15|111.35|114.23|111.43|114.35|111.55|113.76|110.96|0
1651128000000|2022-04-28 06:40:00|114.31|111.51|114.98|112.18|115.07|112.27|114.06|111.26|0
1651128300000|2022-04-28 06:45:00|114.94|112.14|116.4|113.6|120.1|117.3|114.81|112.01|0
1651128600000|2022-04-28 06:50:00|116.44|113.64|116.04|113.24|116.74|113.94|115.87|113.07|0
1651128900000|2022-04-28 06:55:00|116.12|113.32|116|113.2|116.21|113.41|115.49|112.69|0
1651129200000|2022-04-28 07:00:00|116.25|113.45|116.46|113.66|116.68|113.88|114.98|112.18|0
1651129500000|2022-04-28 07:05:00|116.22|113.82|115.54|113.14|116.22|113.82|114.78|112.38|0
1651129800000|2022-04-28 07:10:00|115.71|113.31|116.81|114.41|118.18|115.78|114.94|112.54|0
1651130100000|2022-04-28 07:15:00|116.9|114.5|118.18|115.78|118.27|115.87|116.55|114.15|0
1651130400000|2022-04-28 07:20:00|118.27|115.87|118.67|116.27|120.52|118.12|117.92|115.52|0
1651130700000|2022-04-28 07:25:00|118.63|116.23|120.45|118.05|120.45|118.05|118.02|115.62|0
1651131000000|2022-04-28 07:30:00|120.36|117.96|120.18|117.78|120.97|118.57|120.01|117.61|0
1651131300000|2022-04-28 07:35:00|120.23|117.83|121.63|119.23|123.42|121.02|120.23|117.83|0
1651131600000|2022-04-28 07:40:00|121.67|119.27|121.45|119.05|121.71|119.31|121.1|118.7|0
1651131900000|2022-04-28 07:45:00|121.49|119.09|120.74|118.34|121.54|119.14|120.48|118.08|0
1651132200000|2022-04-28 07:50:00|120.66|118.26|120.76|118.36|121.28|118.88|119.87|117.47|0
1651132500000|2022-04-28 07:55:00|120.71|118.31|119.8|117.4|120.93|118.53|119.45|117.05|0
1651132800000|2022-04-28 08:00:00|119.71|117.31|120.32|117.92|121.5|119.1|119.62|117.22|0
1651133100000|2022-04-28 08:05:00|120.4|118|121.45|119.05|121.98|119.58|120.4|118|0
1651133400000|2022-04-28 08:10:00|121.32|118.92|122.5|120.1|122.5|120.1|120.27|117.87|0
1651133700000|2022-04-28 08:15:00|122.42|120.02|122.06|119.66|123.03|120.63|121.97|119.57|0
1651134000000|2022-04-28 08:20:00|121.97|119.57|122.89|120.49|123.03|120.63|121.66|119.26|0
1651134300000|2022-04-28 08:25:00|122.85|120.45|123.56|121.16|123.65|121.25|122.85|120.45|0
1651134600000|2022-04-28 08:30:00|123.65|121.25|123.55|121.15|123.65|121.25|122.85|120.45|0
1651134900000|2022-04-28 08:35:00|123.47|121.07|123.46|121.06|123.64|121.24|123.29|120.89|0
1651135200000|2022-04-28 08:40:00|123.37|120.97|123.55|121.15|124.89|122.49|123.2|120.8|0
1651135500000|2022-04-28 08:45:00|123.46|121.06|124.12|121.72|124.7|122.3|123.46|121.06|0
1651135800000|2022-04-28 08:50:00|124.17|121.77|124.48|122.08|124.52|122.12|123.63|121.23|0
1651136100000|2022-04-28 08:55:00|124.43|122.03|126.04|123.64|126.04|123.64|124.16|121.76|0
1651136400000|2022-04-28 09:00:00|126.22|123.82|126.26|123.86|126.89|124.49|125.23|122.83|0
1651136700000|2022-04-28 09:05:00|126.13|123.73|124.96|122.56|126.4|124|124.78|122.38|0
1651137000000|2022-04-28 09:10:00|125.05|122.65|124.33|121.93|125.05|122.65|123.98|121.58|0
1651137300000|2022-04-28 09:15:00|124.24|121.84|123.89|121.49|124.24|121.84|123.53|121.13|0
1651137600000|2022-04-28 09:20:00|123.84|121.44|124.37|121.97|124.51|122.11|123.71|121.31|0
1651137900000|2022-04-28 09:25:00|124.42|122.02|123.26|120.86|124.51|122.11|122.73|120.33|0
1651138200000|2022-04-28 09:30:00|123.39|120.99|123.92|121.52|124.28|121.88|123.35|120.95|0
1651138500000|2022-04-28 09:35:00|123.88|121.48|122.64|120.24|124.32|121.92|122.55|120.15|0
1651138800000|2022-04-28 09:40:00|122.73|120.33|122.11|119.71|123.61|121.21|122.11|119.71|0
1651139100000|2022-04-28 09:45:00|121.84|119.44|123.07|120.67|123.29|120.89|121.75|119.35|0
1651139400000|2022-04-28 09:50:00|122.9|120.5|122.54|120.14|122.99|120.59|121.66|119.26|0
1651139700000|2022-04-28 09:55:00|122.63|120.23|122.1|119.7|122.63|120.23|121.31|118.91|0
1651140000000|2022-04-28 10:00:00|122.19|119.79|121.83|119.43|122.45|120.05|121.4|119|0
1651140300000|2022-04-28 10:05:00|121.92|119.52|122.09|119.69|122.71|120.31|121.39|118.99|0
1651140600000|2022-04-28 10:10:00|122.05|119.65|121.21|118.81|122.14|119.74|121.17|118.77|0
1651140900000|2022-04-28 10:15:00|121.17|118.77|119.73|117.33|121.17|118.77|119.73|117.33|0
1651141200000|2022-04-28 10:20:00|119.82|117.42|120.34|117.94|120.69|118.29|119.42|117.02|0
1651141500000|2022-04-28 10:25:00|120.25|117.85|119.46|117.06|120.25|117.85|119.12|116.72|0
1651141800000|2022-04-28 10:30:00|119.59|117.19|120.11|117.71|120.42|118.02|119.2|116.8|0
1651142100000|2022-04-28 10:35:00|120.16|117.76|120.07|117.67|120.59|118.19|119.37|116.97|0
1651142400000|2022-04-28 10:40:00|119.98|117.58|120.11|117.71|120.68|118.28|119.55|117.15|0
1651142700000|2022-04-28 10:45:00|120.02|117.62|118.54|116.14|120.06|117.66|118.33|115.93|0
1651143000000|2022-04-28 10:50:00|118.5|116.1|118.5|116.1|118.93|116.53|118.33|115.93|0
1651143300000|2022-04-28 10:55:00|118.41|116.01|119.62|117.22|119.71|117.31|118.24|115.84|0
1651143600000|2022-04-28 11:00:00|119.54|117.14|121.63|119.23|121.89|119.49|119.54|117.14|0
1651143900000|2022-04-28 11:05:00|121.67|119.27|123.12|120.72|123.39|120.99|121.63|119.23|0
1651144200000|2022-04-28 11:10:00|123.3|120.9|122.59|120.19|123.39|120.99|122.37|119.97|0
1651144500000|2022-04-28 11:15:00|122.5|120.1|122.41|120.01|122.68|120.28|122.06|119.66|0
1651144800000|2022-04-28 11:20:00|122.5|120.1|122.32|119.92|122.68|120.28|122.06|119.66|0
1651145100000|2022-04-28 11:25:00|122.27|119.87|121.35|118.95|122.58|120.18|121.18|118.78|0
1651145400000|2022-04-28 11:30:00|121.18|118.78|120.56|118.16|121.7|119.3|120.47|118.07|0
1651145700000|2022-04-28 11:35:00|120.47|118.07|120.65|118.25|121|118.6|120.3|117.9|0
1651146000000|2022-04-28 11:40:00|120.6|118.2|120.91|118.51|120.91|118.51|120.38|117.98|0
1651146300000|2022-04-28 11:45:00|120.86|118.46|120.64|118.24|121.56|119.16|120.42|118.02|0
1651146600000|2022-04-28 11:50:00|120.55|118.15|120.03|117.63|121.25|118.85|119.86|117.46|0
1651146900000|2022-04-28 11:55:00|119.94|117.54|119.59|117.19|119.98|117.58|118.73|116.33|0
1651147200000|2022-04-28 12:00:00|119.51|117.11|118.94|116.54|119.94|117.54|118.9|116.5|0
1651147500000|2022-04-28 12:05:00|119.07|116.67|118.76|116.36|119.11|116.71|118.29|115.89|0
1651147800000|2022-04-28 12:10:00|118.72|116.32|117.69|115.29|118.72|116.32|117.47|115.07|0
1651148100000|2022-04-28 12:15:00|117.6|115.2|118.33|115.93|118.63|116.23|117.43|115.03|0
1651148400000|2022-04-28 12:20:00|118.37|115.97|119.41|117.01|119.49|117.09|118.2|115.8|0
1651148700000|2022-04-28 12:25:00|119.54|117.14|117.29|114.89|119.58|117.18|117.29|114.89|0
1651149000000|2022-04-28 12:30:00|117.08|114.68|115.97|113.57|117.08|114.68|115.46|113.06|0
1651149300000|2022-04-28 12:35:00|116.22|113.82|117.93|115.53|118.28|115.88|114.61|112.21|0
1651149600000|2022-04-28 12:40:00|118.1|115.7|119.05|116.65|120.35|117.95|117.76|115.36|0
1651149900000|2022-04-28 12:45:00|118.96|116.56|116.6|114.2|119.01|116.61|116.56|114.16|0
1651150200000|2022-04-28 12:50:00|116.47|114.07|114.52|112.12|116.47|114.07|113.93|111.53|0
1651150500000|2022-04-28 12:55:00|114.35|111.95|115.19|112.79|115.19|112.79|113.6|111.2|0
1651150800000|2022-04-28 13:00:00|115.02|112.62|115.28|112.88|116.3|113.9|114.43|112.03|0
1651151100000|2022-04-28 13:05:00|115.36|112.96|116.63|114.23|116.89|114.49|115.36|112.96|0
1651151400000|2022-04-28 13:10:00|116.55|114.15|115.52|113.12|116.76|114.36|115.52|113.12|0
1651151700000|2022-04-28 13:15:00|115.61|113.21|117.14|114.74|117.48|115.08|115.19|112.79|0
1651152000000|2022-04-28 13:20:00|117.23|114.83|117.48|115.08|117.83|115.43|116.97|114.57|0
1651152300000|2022-04-28 13:25:00|117.26|114.86|116.45|114.05|117.52|115.12|115.77|113.37|0
1651152600000|2022-04-28 13:30:00|116.62|114.22|112.94|110.54|119.2|116.8|111.36|108.96|0
1651152900000|2022-04-28 13:35:00|113.1|110.7|112.35|109.95|114.87|112.47|111.94|109.54|0
1651153200000|2022-04-28 13:40:00|111.85|109.45|108.73|106.33|113.94|111.54|108.21|105.81|0
1651153500000|2022-04-28 13:45:00|108.9|106.5|109.38|106.98|111.93|109.53|108.9|106.5|0
1651153800000|2022-04-28 13:50:00|109.22|106.82|111.37|108.97|111.7|109.3|107.17|104.77|0
1651154100000|2022-04-28 13:55:00|111.12|108.72|110.38|107.98|111.62|109.22|109.32|106.92|0
1651154400000|2022-04-28 14:00:00|110.3|107.9|105.12|102.72|110.54|108.14|105.04|102.64|0
1651154700000|2022-04-28 14:05:00|105.2|102.8|107.28|104.88|108.66|106.26|104.65|102.25|0
1651155000000|2022-04-28 14:10:00|107.68|105.28|107.52|105.12|108.49|106.09|105.44|103.04|0
1651155300000|2022-04-28 14:15:00|107.28|104.88|110.86|108.46|110.94|108.54|105.59|103.19|0
1651155600000|2022-04-28 14:20:00|111.03|108.63|109.03|106.63|111.11|108.71|108.85|106.45|0
1651155900000|2022-04-28 14:25:00|108.87|106.47|103.87|101.47|108.95|106.55|103.67|101.27|0
1651156200000|2022-04-28 14:30:00|103.55|101.15|101.96|99.56|104.26|101.86|100.04|97.64|0
1651156500000|2022-04-28 14:35:00|102.04|99.64|102.82|100.42|104.16|101.76|102.04|99.64|0
1651156800000|2022-04-28 14:40:00|102.74|100.34|103.05|100.65|103.21|100.81|100.79|98.39|0
1651157100000|2022-04-28 14:45:00|103.13|100.73|103.09|100.69|104.71|102.31|102.58|100.18|0
1651157400000|2022-04-28 14:50:00|103.05|100.65|103.48|101.08|104.23|101.83|101.41|99.01|0
1651157700000|2022-04-28 14:55:00|103.75|101.35|105.86|103.46|106.78|104.38|103.6|101.2|0
1651158000000|2022-04-28 15:00:00|106.1|103.7|107.34|104.94|108.03|105.63|105.58|103.18|0
1651158300000|2022-04-28 15:05:00|107.67|105.27|110.44|108.04|111.02|108.62|106.78|104.38|0
1651158600000|2022-04-28 15:10:00|110.52|108.12|111.01|108.61|111.02|108.62|109.7|107.3|0
1651158900000|2022-04-28 15:15:00|111.84|109.44|112.26|109.86|112.51|110.11|110.27|107.87|0
1651159200000|2022-04-28 15:20:00|112.34|109.94|110.84|108.44|112.51|110.11|110.19|107.79|0
1651159500000|2022-04-28 15:25:00|111.09|108.69|109.54|107.14|113.66|111.26|108.57|106.17|0
1651159800000|2022-04-28 15:30:00|109.99|107.59|111.23|108.83|111.48|109.08|108.6|106.2|0
1651160100000|2022-04-28 15:35:00|111.32|108.92|108.19|105.79|111.4|109|108.15|105.75|0
1651160400000|2022-04-28 15:40:00|108.11|105.71|107.21|104.81|109.09|106.69|107.21|104.81|0
1651160700000|2022-04-28 15:45:00|107.29|104.89|107.13|104.73|107.54|105.14|105.76|103.36|0
1651161000000|2022-04-28 15:50:00|107.05|104.65|108.87|106.47|109.98|107.58|106.4|104|0
1651161300000|2022-04-28 15:55:00|108.83|106.43|109.12|106.72|109.24|106.84|107.24|104.84|0
1651161600000|2022-04-28 16:00:00|108.91|106.51|111.15|108.75|111.48|109.08|108.77|106.37|0
1651161900000|2022-04-28 16:05:00|111.07|108.67|109.75|107.35|111.07|108.67|108.36|105.96|0
1651162200000|2022-04-28 16:10:00|109.91|107.51|112.56|110.16|112.56|110.16|109.58|107.18|0
1651162500000|2022-04-28 16:15:00|112.89|110.49|114.91|112.51|114.99|112.59|112.43|110.03|0
1651162800000|2022-04-28 16:20:00|114.99|112.59|114.59|112.19|116.78|114.38|114.33|111.93|0
1651163100000|2022-04-28 16:25:00|114.67|112.27|117.15|114.75|117.15|114.75|114.67|112.27|0
1651163400000|2022-04-28 16:30:00|117.59|115.19|118.95|116.07|119.16|116.22|116.81|114.41|0
1651163700000|2022-04-28 16:35:00|119.12|116.24|121.69|118.81|122.13|119.25|117.69|114.81|0
1651164000000|2022-04-28 16:40:00|121.6|118.72|123.67|120.79|123.9|121.02|121.6|118.72|0
1651164300000|2022-04-28 16:45:00|123.85|120.97|125.55|122.67|127.45|124.57|123.85|120.97|0
1651164600000|2022-04-28 16:50:00|125.46|122.58|125.82|122.94|125.91|123.03|123.49|120.61|0
1651164900000|2022-04-28 16:55:00|125.55|122.67|126.2|123.32|127.33|124.45|124.74|121.86|0
1651165200000|2022-04-28 17:00:00|126.56|123.68|127.19|124.31|127.38|124.5|125.03|122.15|0
1651165500000|2022-04-28 17:05:00|127.1|124.22|128.74|125.86|129.2|126.32|126.11|123.23|0
1651165800000|2022-04-28 17:10:00|128.65|125.77|131.79|128.91|132.07|129.19|128.65|125.77|0
1651166100000|2022-04-28 17:15:00|131.6|128.72|131.23|128.35|132.34|129.46|129.47|126.59|0
1651166400000|2022-04-28 17:20:00|131.13|128.25|129.83|126.95|133.03|130.15|128.82|125.94|0
1651166700000|2022-04-28 17:25:00|130.01|127.13|131.3|128.42|131.86|128.98|129.83|126.95|0
1651167000000|2022-04-28 17:30:00|131.4|128.52|131.3|128.42|132.14|129.26|129.41|126.53|0
1651167300000|2022-04-28 17:35:00|131.39|128.51|133.44|130.56|133.63|130.75|130.65|127.77|0
1651167600000|2022-04-28 17:40:00|133.63|130.75|131.67|128.79|134.01|131.13|129.91|127.03|0
1651167900000|2022-04-28 17:45:00|131.48|128.6|133.25|130.37|133.81|130.93|130.93|128.05|0
1651168200000|2022-04-28 17:50:00|133.34|130.46|131.11|128.23|133.34|130.46|130.37|127.49|0
1651168500000|2022-04-28 17:55:00|131.01|128.13|132.16|129.76|132.35|129.95|130.27|127.39|0
1651168800000|2022-04-28 18:00:00|132.26|129.86|132.82|130.42|133.19|130.79|131.61|129.21|0
1651169100000|2022-04-28 18:05:00|132.72|130.32|131.97|129.57|132.91|130.51|130.95|128.55|0
1651169400000|2022-04-28 18:10:00|132.07|129.67|131.6|129.2|133.47|131.07|131.51|129.11|0
1651169700000|2022-04-28 18:15:00|131.78|129.38|132.81|130.41|132.81|130.41|130.58|128.18|0
1651170000000|2022-04-28 18:20:00|132.71|130.31|133.84|131.44|133.84|131.44|131.5|129.1|0
1651170300000|2022-04-28 18:25:00|133.93|131.53|133.46|131.06|133.93|131.53|132.43|130.03|0
1651170600000|2022-04-28 18:30:00|133.55|131.15|133.27|130.87|134.4|132|132.05|129.65|0
1651170900000|2022-04-28 18:35:00|133.46|131.06|134.49|132.09|134.96|132.56|133.08|130.68|0
1651171200000|2022-04-28 18:40:00|134.58|132.18|136.57|134.17|136.67|134.27|134.58|132.18|0
1651171500000|2022-04-28 18:45:00|136.67|134.27|139.23|136.83|139.23|136.83|136.57|134.17|0
1651171800000|2022-04-28 18:50:00|139.33|136.93|137.5|135.1|140.68|138.28|137.5|135.1|0
1651172100000|2022-04-28 18:55:00|137.31|134.91|139.49|137.09|139.59|137.19|137.02|134.62|0
1651172400000|2022-04-28 19:00:00|139.01|136.61|139.54|137.14|140.74|138.34|137.96|135.56|0
1651172700000|2022-04-28 19:05:00|139.39|136.99|140.93|138.05|141.47|138.63|139.39|136.99|0
1651173000000|2022-04-28 19:10:00|140.88|138|139.48|136.6|140.88|138|138.86|135.98|0
1651173300000|2022-04-28 19:15:00|139.34|136.46|141.27|138.39|141.27|138.39|138.76|135.88|0
1651173600000|2022-04-28 19:20:00|141.36|138.48|144.14|141.26|144.34|141.46|140.78|137.9|0
1651173900000|2022-04-28 19:25:00|143.85|140.97|140.93|138.05|144.04|141.16|140.83|137.95|0
1651174200000|2022-04-28 19:30:00|140.83|137.95|139.55|136.67|141.32|138.44|138.24|135.36|0
1651174500000|2022-04-28 19:35:00|139.64|136.76|138.88|136|140.6|137.72|137.45|134.57|0
1651174800000|2022-04-28 19:40:00|138.87|135.99|137.54|134.66|141.17|138.29|137.07|134.19|0
1651175100000|2022-04-28 19:45:00|137.26|134.38|136.88|134|139.54|136.66|135.28|132.4|0
1651175400000|2022-04-28 19:50:00|136.31|133.43|135.93|133.05|136.59|133.71|133.78|130.9|0
1651175700000|2022-04-28 19:55:00|135.46|132.58|138.27|135.39|138.27|135.39|133.13|130.25|0
1651176000000|2022-04-28 20:00:00|138.84|135.96|131.63|128.75|139.03|136.15|127.45|124.57|0
1651176300000|2022-04-28 20:05:00|131.45|128.57|130.43|127.55|133.8|130.92|129.79|126.91|0
1651176600000|2022-04-28 20:10:00|129.88|127|128.97|126.09|131.89|129.01|128.7|125.82|0
1651176900000|2022-04-28 20:15:00|129.57|126.21|129.71|126.35|130.48|127.12|128.31|124.95|0
1651177200000|2022-04-28 20:20:00|129.75|126.39|130.89|127.53|132.08|128.72|128.89|125.53|0
1651177500000|2022-04-28 20:25:00|130.98|127.62|131.43|128.07|131.8|128.44|130.02|126.66|0
1651177800000|2022-04-28 20:30:00|131.57|128.21|137.04|133.12|140.94|137.58|131.57|128.21|0
1651178100000|2022-04-28 20:35:00|137.18|133.26|135.49|131.57|138.69|134.77|135.12|131.2|0
1651178400000|2022-04-28 20:40:00|135.54|131.62|134.53|130.61|135.82|131.9|133.74|129.82|0
1651178700000|2022-04-28 20:45:00|134.39|130.47|129.16|125.24|134.48|130.56|128.98|125.06|0
1651179000000|2022-04-28 20:50:00|129.21|125.29|129.78|126.98|129.96|127.16|128.55|124.92|0
1651179300000|2022-04-28 20:55:00|129.59|126.79|129.41|126.61|131.19|128.39|128.82|126.02|0
1651179600000|2022-04-28 21:00:00|129.25|126.45|128.34|125.54|130.24|127.44|127.93|125.13|0
1651179900000|2022-04-28 21:05:00|128.32|125.52|127.24|124.44|128.44|125.64|126.97|124.17|0
1651180200000|2022-04-28 21:10:00|127.23|124.43|125.34|122.54|128.1|125.3|125.34|122.54|0
1651180500000|2022-04-28 21:15:00|125.38|122.58|125.09|122.29|125.84|123.04|124.85|122.05|0
1651180800000|2022-04-28 21:20:00|125.21|122.41|121.61|118.81|125.28|122.48|120.46|117.66|0
1651181100000|2022-04-28 21:25:00|121.62|118.82|122.59|119.79|123.26|120.46|121.17|118.37|0
1651181400000|2022-04-28 21:30:00|122.6|119.8|122.53|119.73|122.79|119.99|121.99|119.19|0
1651181700000|2022-04-28 21:35:00|122.58|119.78|122.65|119.85|122.65|119.85|121.95|119.15|0
1651182000000|2022-04-28 21:40:00|122.68|119.88|122.56|119.76|123.82|121.02|122.56|119.76|0
1651182300000|2022-04-28 21:45:00|122.43|119.63|124.6|121.8|124.8|122|122.43|119.63|0
1651182600000|2022-04-28 21:50:00|124.59|121.79|124.86|122.06|125.24|122.44|124.37|121.57|0
1651182900000|2022-04-28 21:55:00|124.82|122.02|124.98|122.18|125.76|122.96|124.74|121.94|0
1651183200000|2022-04-28 22:00:00|122.68|119.88|124.53|121.73|124.62|121.82|120.59|117.79|0
1651183500000|2022-04-28 22:05:00|124.49|121.69|124.75|121.95|125.28|122.48|124.13|121.33|0
1651183800000|2022-04-28 22:10:00|124.66|121.86|125.1|122.3|125.68|122.88|123.82|121.02|0
1651184100000|2022-04-28 22:15:00|125.46|122.66|125.72|122.92|126.35|123.55|125.37|122.57|0
1651184400000|2022-04-28 22:20:00|125.63|122.83|125.54|122.74|126.89|124.09|125.36|122.56|0
1651184700000|2022-04-28 22:25:00|125.63|122.83|125.1|122.3|125.81|123.01|124.3|121.5|0
1651185000000|2022-04-28 22:30:00|125.05|122.25|125.63|122.83|126.43|123.63|125.05|122.25|0
1651185300000|2022-04-28 22:35:00|125.72|122.92|125.09|122.29|125.72|122.92|124.91|122.11|0
1651185600000|2022-04-28 22:40:00|125|122.2|123.85|121.05|125.18|122.38|123.32|120.52|0
1651185900000|2022-04-28 22:45:00|123.58|120.78|123.58|120.78|124.2|121.4|123.32|120.52|0
1651186200000|2022-04-28 22:50:00|123.53|120.73|123.22|120.42|123.67|120.87|122.96|120.16|0
1651186500000|2022-04-28 22:55:00|123.31|120.51|123.93|121.13|124.02|121.22|123.22|120.42|0
1651186800000|2022-04-28 23:00:00|124.02|121.22|123.4|120.6|124.02|121.22|123.09|120.29|0
1651187100000|2022-04-28 23:05:00|123.31|120.51|123.66|120.86|123.66|120.86|123.09|120.29|0
1651187400000|2022-04-28 23:10:00|123.61|120.81|123.74|120.94|123.92|121.12|123.39|120.59|0
1651187700000|2022-04-28 23:15:00|123.61|120.81|124.89|122.09|125.02|122.22|123.3|120.5|0
1651188000000|2022-04-28 23:20:00|124.8|122|124.71|121.91|125.34|122.54|124.67|121.87|0
1651188300000|2022-04-28 23:25:00|124.8|122|124.84|122.04|124.89|122.09|124.44|121.64|0
1651188600000|2022-04-28 23:30:00|124.8|122|124.13|121.33|125.15|122.35|124|121.2|0
1651188900000|2022-04-28 23:35:00|124.09|121.29|123.73|120.93|124.35|121.55|123.51|120.71|0
1651189200000|2022-04-28 23:40:00|123.82|121.02|123.55|120.75|123.82|121.02|123.29|120.49|0
1651189500000|2022-04-28 23:45:00|123.64|120.84|123.81|121.01|123.81|121.01|123.38|120.58|0
1651189800000|2022-04-28 23:50:00|123.73|120.93|123.94|121.14|123.99|121.19|123.55|120.75|0
1651190100000|2022-04-28 23:55:00|123.99|121.19|123.81|121.01|123.99|121.19|123.63|120.83|0
1651190400000|2022-04-29 00:00:00|123.9|121.1|124.2|121.4|124.34|121.54|123.72|120.92|0
1651190700000|2022-04-29 00:05:00|124.16|121.36|124.6|121.8|124.64|121.84|124.16|121.36|0
1651191000000|2022-04-29 00:10:00|124.55|121.75|125.84|123.04|125.93|123.13|124.51|121.71|0
1651191300000|2022-04-29 00:15:00|125.93|123.13|126.92|124.12|127.32|124.52|125.93|123.13|0
1651191600000|2022-04-29 00:20:00|127.01|124.21|128.26|125.46|128.36|125.56|127|124.2|0
1651191900000|2022-04-29 00:25:00|128.17|125.37|128.35|125.55|128.76|125.96|128.08|125.28|0
1651192200000|2022-04-29 00:30:00|128.44|125.64|127|124.2|128.53|125.73|127|124.2|0
1651192500000|2022-04-29 00:35:00|127.04|124.24|126.82|124.02|127.54|124.74|126.73|123.93|0
1651192800000|2022-04-29 00:40:00|126.91|124.11|126.36|123.56|126.91|124.11|126.1|123.3|0
1651193100000|2022-04-29 00:45:00|126.27|123.47|126.36|123.56|126.54|123.74|126.09|123.29|0
1651193400000|2022-04-29 00:50:00|126.4|123.6|126.09|123.29|126.94|124.14|126|123.2|0
1651193700000|2022-04-29 00:55:00|126|123.2|126.99|124.19|127.08|124.28|125.91|123.11|0
1651194000000|2022-04-29 01:00:00|127.03|124.23|126.53|123.73|127.35|124.55|126.53|123.73|0
1651194300000|2022-04-29 01:05:00|126.62|123.82|127.2|124.4|127.34|124.54|126.62|123.82|0
1651194600000|2022-04-29 01:10:00|127.25|124.45|127.07|124.27|127.61|124.81|126.8|124|0
1651194900000|2022-04-29 01:15:00|127.16|124.36|128.69|125.89|128.97|126.17|126.98|124.18|0
1651195200000|2022-04-29 01:20:00|128.74|125.94|128.42|125.62|128.88|126.08|127.7|124.9|0
1651195500000|2022-04-29 01:25:00|128.46|125.66|129.33|126.53|130.06|127.26|128.42|125.62|0
1651195800000|2022-04-29 01:30:00|129.46|126.66|130.51|127.71|130.88|128.08|129.42|126.62|0
1651196100000|2022-04-29 01:35:00|130.6|127.8|131.06|128.26|131.34|128.54|130.56|127.76|0
1651196400000|2022-04-29 01:40:00|131.15|128.35|131.7|128.9|132.26|129.46|130.97|128.17|0
1651196700000|2022-04-29 01:45:00|131.8|129|131.61|128.81|132.07|129.27|131.33|128.53|0
1651197000000|2022-04-29 01:50:00|131.56|128.76|131.24|128.44|131.79|128.99|130.96|128.16|0
1651197300000|2022-04-29 01:55:00|131.28|128.48|130.96|128.16|131.61|128.81|130.96|128.16|0
1651197600000|2022-04-29 02:00:00|130.91|128.11|131.28|128.48|131.42|128.62|130.87|128.07|0
1651197900000|2022-04-29 02:05:00|131.23|128.43|131.41|128.61|131.51|128.71|130.91|128.11|0
1651198200000|2022-04-29 02:10:00|131.51|128.71|130.4|127.6|131.87|129.07|130.31|127.51|0
1651198500000|2022-04-29 02:15:00|130.49|127.69|130.49|127.69|130.86|128.06|130.35|127.55|0
1651198800000|2022-04-29 02:20:00|130.63|127.83|130.71|127.91|130.76|127.96|130.3|127.5|0
1651199100000|2022-04-29 02:25:00|130.67|127.87|130.48|127.68|130.67|127.87|129.66|126.86|0
1651199400000|2022-04-29 02:30:00|130.39|127.59|129.43|126.63|130.39|127.59|129.29|126.49|0
1651199700000|2022-04-29 02:35:00|129.48|126.68|128.84|126.04|129.84|127.04|128.74|125.94|0
1651200000000|2022-04-29 02:40:00|128.74|125.94|128.92|126.12|129.01|126.21|128.2|125.4|0
1651200300000|2022-04-29 02:45:00|129.01|126.21|129.47|126.67|129.83|127.03|129.01|126.21|0
1651200600000|2022-04-29 02:50:00|129.56|126.76|129.87|127.07|130.15|127.35|129.56|126.76|0
1651200900000|2022-04-29 02:55:00|130.01|127.21|129.55|126.75|130.24|127.44|129.28|126.48|0
1651201200000|2022-04-29 03:00:00|129.65|126.85|129.83|127.03|130.05|127.25|129.64|126.84|0
1651201500000|2022-04-29 03:05:00|129.73|126.93|129.46|126.66|129.82|127.02|129.19|126.39|0
1651201800000|2022-04-29 03:10:00|129.41|126.61|128.82|126.02|129.46|126.66|128.36|125.56|0
1651202100000|2022-04-29 03:15:00|129|126.2|130|127.2|130.18|127.38|128.64|125.84|0
1651202400000|2022-04-29 03:20:00|130.09|127.29|129.09|126.29|130.18|127.38|129.09|126.29|0
1651202700000|2022-04-29 03:25:00|129.13|126.33|130.45|127.65|130.91|128.11|128.99|126.19|0
1651203000000|2022-04-29 03:30:00|130.5|127.7|130.59|127.79|130.86|128.06|130.31|127.51|0
1651203300000|2022-04-29 03:35:00|130.73|127.93|129.72|126.92|130.73|127.93|129.49|126.69|0
1651203600000|2022-04-29 03:40:00|129.81|127.01|129.9|127.1|130.08|127.28|129.17|126.37|0
1651203900000|2022-04-29 03:45:00|129.81|127.01|129.71|126.91|130.45|127.65|129.67|126.87|0
1651204200000|2022-04-29 03:50:00|129.75|126.95|128.98|126.18|130.63|127.83|128.89|126.09|0
1651204500000|2022-04-29 03:55:00|129.07|126.27|130.02|127.22|130.16|127.36|128.43|125.63|0
1651204800000|2022-04-29 04:00:00|130.07|127.27|129.52|126.72|130.71|127.91|129.38|126.58|0
1651205100000|2022-04-29 04:05:00|129.47|126.67|129.74|126.94|129.84|127.04|129.16|126.36|0
1651205400000|2022-04-29 04:10:00|129.7|126.9|129.52|126.72|129.84|127.04|129.38|126.58|0
1651205700000|2022-04-29 04:15:00|129.47|126.67|129.65|126.85|129.79|126.99|129.33|126.53|0
1651206000000|2022-04-29 04:20:00|129.6|126.8|129.51|126.71|129.97|127.17|129.42|126.62|0
1651206300000|2022-04-29 04:25:00|129.55|126.75|129.73|126.93|129.92|127.12|129.46|126.66|0
1651206600000|2022-04-29 04:30:00|129.69|126.89|130.05|127.25|130.24|127.44|129.55|126.75|0
1651206900000|2022-04-29 04:35:00|129.96|127.16|129.69|126.89|130.19|127.39|129.59|126.79|0
1651207200000|2022-04-29 04:40:00|129.73|126.93|129.96|127.16|130.05|127.25|129.59|126.79|0
1651207500000|2022-04-29 04:45:00|129.87|127.07|130.23|127.43|130.23|127.43|129.5|126.7|0
1651207800000|2022-04-29 04:50:00|130.32|127.52|130.23|127.43|130.5|127.7|129.59|126.79|0
1651208100000|2022-04-29 04:55:00|130.27|127.47|130.59|127.79|130.87|128.07|130.13|127.33|0
1651208400000|2022-04-29 05:00:00|130.5|127.7|132.34|129.54|132.62|129.82|130.5|127.7|0
1651208700000|2022-04-29 05:05:00|132.43|129.63|132.99|130.19|133.08|130.28|132.25|129.45|0
1651209000000|2022-04-29 05:10:00|132.89|130.09|132.61|129.81|132.99|130.19|132.34|129.54|0
1651209300000|2022-04-29 05:15:00|132.71|129.91|131.87|129.07|132.71|129.91|131.78|128.98|0
1651209600000|2022-04-29 05:20:00|131.96|129.16|131.22|128.42|132.05|129.25|130.3|127.5|0
1651209900000|2022-04-29 05:25:00|131.13|128.33|131.59|128.79|131.68|128.88|131.04|128.24|0
1651210200000|2022-04-29 05:30:00|131.68|128.88|131.72|128.92|132.14|129.34|131.13|128.33|0
1651210500000|2022-04-29 05:35:00|131.68|128.88|132.32|129.52|132.6|129.8|131.59|128.79|0
1651210800000|2022-04-29 05:40:00|132.41|129.61|132.04|129.24|132.51|129.71|131.86|129.06|0
1651211100000|2022-04-29 05:45:00|132.23|129.43|131.95|129.15|132.41|129.61|131.9|129.1|0
1651211400000|2022-04-29 05:50:00|131.85|129.05|130.75|127.95|131.95|129.15|130.61|127.81|0
1651211700000|2022-04-29 05:55:00|130.56|127.76|131.48|128.68|131.57|128.77|130.1|127.3|0
1651212000000|2022-04-29 06:00:00|131.39|128.59|132.35|129.55|132.35|129.55|130.05|127.25|0
1651212300000|2022-04-29 06:05:00|132.49|129.69|133.51|130.71|134.17|131.37|132.4|129.6|0
1651212600000|2022-04-29 06:10:00|133.33|130.53|131.93|129.13|133.33|130.53|131.29|128.49|0
1651212900000|2022-04-29 06:15:00|132.03|129.23|132.21|129.41|133.14|130.34|131.24|128.44|0
1651213200000|2022-04-29 06:20:00|132.02|129.22|133.23|130.43|133.55|130.75|131.7|128.9|0
1651213500000|2022-04-29 06:25:00|133.04|130.24|133.32|130.52|133.69|130.89|132.48|129.68|0
1651213800000|2022-04-29 06:30:00|133.27|130.47|133.87|131.07|134.25|131.45|132.76|129.96|0
1651214100000|2022-04-29 06:35:00|133.92|131.12|134.34|131.54|134.9|132.1|133.92|131.12|0
1651214400000|2022-04-29 06:40:00|134.15|131.35|134.29|131.49|134.48|131.68|133.68|130.88|0
1651214700000|2022-04-29 06:45:00|134.24|131.44|133.31|130.51|134.71|131.91|133.21|130.41|0
1651215000000|2022-04-29 06:50:00|133.4|130.6|132.19|129.39|133.59|130.79|132.01|129.21|0
1651215300000|2022-04-29 06:55:00|132.01|129.21|132|129.2|132.47|129.67|131.54|128.74|0
1651215600000|2022-04-29 07:00:00|132.27|129.47|128.37|125.57|132.46|129.66|127.92|125.12|0
1651215900000|2022-04-29 07:05:00|128.26|125.86|129.62|127.22|129.71|127.31|127.62|125.22|0
1651216200000|2022-04-29 07:10:00|129.71|127.31|128.07|125.67|129.94|127.54|127.8|125.4|0
1651216500000|2022-04-29 07:15:00|128.02|125.62|128.61|126.21|129.34|126.94|127.89|125.49|0
1651216800000|2022-04-29 07:20:00|128.66|126.26|129.61|127.21|130.48|128.08|128.66|126.26|0
1651217100000|2022-04-29 07:25:00|129.29|126.89|129.7|127.3|130.53|128.13|128.29|125.89|0
1651217400000|2022-04-29 07:30:00|129.75|127.35|130.71|128.31|131.26|128.86|129.75|127.35|0
1651217700000|2022-04-29 07:35:00|130.66|128.26|131.67|129.27|132.36|129.96|130.66|128.26|0
1651218000000|2022-04-29 07:40:00|131.72|129.32|130.9|128.5|132.09|129.69|129.94|127.54|0
1651218300000|2022-04-29 07:45:00|130.77|128.37|131.54|129.14|131.87|129.47|130.03|127.63|0
1651218600000|2022-04-29 07:50:00|131.59|129.19|131.36|128.96|132.66|130.26|130.07|127.67|0
1651218900000|2022-04-29 07:55:00|131.31|128.91|130.39|127.99|131.54|129.14|129.89|127.49|0
1651219200000|2022-04-29 08:00:00|130.57|128.17|131.4|129|131.68|129.28|129.84|127.44|0
1651219500000|2022-04-29 08:05:00|131.49|129.09|131.03|128.63|132.14|129.74|130.11|127.71|0
1651219800000|2022-04-29 08:10:00|131.12|128.72|131.26|128.86|131.67|129.27|130.84|128.44|0
1651220100000|2022-04-29 08:15:00|131.3|128.9|131.07|128.67|132.45|130.05|131.07|128.67|0
1651220400000|2022-04-29 08:20:00|130.98|128.58|129.78|127.38|131.07|128.67|129.69|127.29|0
1651220700000|2022-04-29 08:25:00|129.83|127.43|131.8|129.4|131.8|129.4|128.6|126.2|0
1651221000000|2022-04-29 08:30:00|131.71|129.31|129.73|127.33|131.8|129.4|129.73|127.33|0
1651221300000|2022-04-29 08:35:00|129.64|127.24|128.14|125.74|130.24|127.84|128.14|125.74|0
1651221600000|2022-04-29 08:40:00|128.23|125.83|127.95|125.55|129.23|126.83|127.68|125.28|0
1651221900000|2022-04-29 08:45:00|127.68|125.28|129.31|126.91|129.77|127.37|127.68|125.28|0
1651222200000|2022-04-29 08:50:00|129.13|126.73|128.67|126.27|129.45|127.05|128.31|125.91|0
1651222500000|2022-04-29 08:55:00|128.63|126.23|128.49|126.09|128.86|126.46|127.86|125.46|0
1651222800000|2022-04-29 09:00:00|128.53|126.13|128.25|125.85|128.71|126.31|127.17|124.77|0
1651223100000|2022-04-29 09:05:00|128.34|125.94|126.53|124.13|128.34|125.94|126.17|123.77|0
1651223400000|2022-04-29 09:10:00|126.62|124.22|126.26|123.86|126.98|124.58|126.17|123.77|0
1651223700000|2022-04-29 09:15:00|126.17|123.77|126.44|124.04|126.62|124.22|125.54|123.14|0
1651224000000|2022-04-29 09:20:00|126.35|123.95|126.93|124.53|127.61|125.21|125.9|123.5|0
1651224300000|2022-04-29 09:25:00|126.75|124.35|125.36|122.96|126.79|124.39|125|122.6|0
1651224600000|2022-04-29 09:30:00|125.18|122.78|125.35|122.95|126.43|124.03|124.64|122.24|0
1651224900000|2022-04-29 09:35:00|125.4|123|126.02|123.62|126.16|123.76|124.91|122.51|0
1651225200000|2022-04-29 09:40:00|125.98|123.58|125.61|123.21|125.98|123.58|124.81|122.41|0
1651225500000|2022-04-29 09:45:00|125.52|123.12|125.61|123.21|125.88|123.48|124.99|122.59|0
1651225800000|2022-04-29 09:50:00|125.88|123.48|124.72|122.32|126.15|123.75|124.63|122.23|0
1651226100000|2022-04-29 09:55:00|124.81|122.41|125.61|123.21|125.79|123.39|124.54|122.14|0
1651226400000|2022-04-29 10:00:00|125.65|123.25|127.08|124.68|127.67|125.27|125.47|123.07|0
1651226700000|2022-04-29 10:05:00|127.04|124.64|126.86|124.46|127.04|124.64|126.23|123.83|0
1651227000000|2022-04-29 10:10:00|126.77|124.37|125.78|123.38|126.77|124.37|125.11|122.71|0
1651227300000|2022-04-29 10:15:00|125.69|123.29|125.69|123.29|126.67|124.27|125.33|122.93|0
1651227600000|2022-04-29 10:20:00|125.64|123.24|124.7|122.3|125.69|123.29|124.61|122.21|0
1651227900000|2022-04-29 10:25:00|124.97|122.57|123.72|121.32|125.06|122.66|123.19|120.79|0
1651228200000|2022-04-29 10:30:00|123.68|121.28|124.08|121.68|124.43|122.03|123.19|120.79|0
1651228500000|2022-04-29 10:35:00|123.9|121.5|123.32|120.92|124.08|121.68|123.1|120.7|0
1651228800000|2022-04-29 10:40:00|123.36|120.96|122.61|120.21|123.81|121.41|122.03|119.63|0
1651229100000|2022-04-29 10:45:00|122.52|120.12|122.52|120.12|123.05|120.65|122.17|119.77|0
1651229400000|2022-04-29 10:50:00|122.43|120.03|123.31|120.91|123.57|121.17|122.43|120.03|0
1651229700000|2022-04-29 10:55:00|123.22|120.82|122.6|120.2|123.4|121|121.9|119.5|0
1651230000000|2022-04-29 11:00:00|122.69|120.29|122.51|120.11|123.66|121.26|121.68|119.28|0
1651230300000|2022-04-29 11:05:00|122.69|120.29|123.08|120.68|123.39|120.99|122.42|120.02|0
1651230600000|2022-04-29 11:10:00|123.12|120.72|121.85|119.45|123.12|120.72|121.28|118.88|0
1651230900000|2022-04-29 11:15:00|121.8|119.4|123.12|120.72|123.21|120.81|121.72|119.32|0
1651231200000|2022-04-29 11:20:00|123.07|120.67|123.65|121.25|123.82|121.42|122.94|120.54|0
1651231500000|2022-04-29 11:25:00|123.69|121.29|123.2|120.8|124.18|121.78|122.59|120.19|0
1651231800000|2022-04-29 11:30:00|123.16|120.76|121.92|119.52|123.91|121.51|121.88|119.48|0
1651232100000|2022-04-29 11:35:00|121.88|119.48|122.01|119.61|122.05|119.65|121.31|118.91|0
1651232400000|2022-04-29 11:40:00|121.79|119.39|121.26|118.86|121.96|119.56|120.74|118.34|0
1651232700000|2022-04-29 11:45:00|121.22|118.82|121|118.6|122.09|119.69|120.74|118.34|0
1651233000000|2022-04-29 11:50:00|120.95|118.55|120.86|118.46|121|118.6|119.96|117.56|0
1651233300000|2022-04-29 11:55:00|120.82|118.42|121.26|118.86|122.13|119.73|120.82|118.42|0
1651233600000|2022-04-29 12:00:00|121.21|118.81|122.04|119.64|122.31|119.91|120.91|118.51|0
1651233900000|2022-04-29 12:05:00|122.13|119.73|123.05|120.65|123.18|120.78|121.6|119.2|0
1651234200000|2022-04-29 12:10:00|123.09|120.69|122.91|120.51|123.18|120.78|122.04|119.64|0
1651234500000|2022-04-29 12:15:00|123|120.6|123.97|121.57|124.06|121.66|122.83|120.43|0
1651234800000|2022-04-29 12:20:00|124.06|121.66|126.38|123.98|126.47|124.07|123.88|121.48|0
1651235100000|2022-04-29 12:25:00|126.47|124.07|125.98|123.58|127.55|125.15|125.57|123.17|0
1651235400000|2022-04-29 12:30:00|125.89|123.49|123.57|121.17|125.89|123.49|122.12|119.72|0
1651235700000|2022-04-29 12:35:00|123.48|121.08|121.37|118.97|123.48|121.08|120.41|118.01|0
1651236000000|2022-04-29 12:40:00|121.46|119.06|123.13|120.73|123.66|121.26|121.11|118.71|0
1651236300000|2022-04-29 12:45:00|123.21|120.81|124.36|121.96|124.99|122.59|122.6|120.2|0
1651236600000|2022-04-29 12:50:00|123.92|121.52|123.65|121.25|124.81|122.41|123.43|121.03|0
1651236900000|2022-04-29 12:55:00|123.56|121.16|121.62|119.22|124|121.6|121.62|119.22|0
1651237200000|2022-04-29 13:00:00|121.36|118.96|121.27|118.87|122.41|120.01|120.92|118.52|0
1651237500000|2022-04-29 13:05:00|121.18|118.78|118.75|116.35|121.36|118.96|118.67|116.27|0
1651237800000|2022-04-29 13:10:00|118.67|116.27|117.89|115.49|119.1|116.7|117.64|115.24|0
1651238100000|2022-04-29 13:15:00|117.98|115.58|119.09|116.69|119.44|117.04|117.64|115.24|0
1651238400000|2022-04-29 13:20:00|118.83|116.43|121.7|119.3|122.05|119.65|118.66|116.26|0
1651238700000|2022-04-29 13:25:00|121.79|119.39|121.7|119.3|122.22|119.82|120.82|118.42|0
1651239000000|2022-04-29 13:30:00|121.83|119.43|124.31|121.91|125.2|122.8|116.6|114.2|0
1651239300000|2022-04-29 13:35:00|124.4|122|122.48|120.08|126.84|124.44|121.34|118.94|0
1651239600000|2022-04-29 13:40:00|122.74|120.34|119.17|116.77|124.42|122.02|119.13|116.73|0
1651239900000|2022-04-29 13:45:00|119.6|117.2|121.51|119.11|122.39|119.99|118.74|116.34|0
1651240200000|2022-04-29 13:50:00|121.34|118.94|121.76|119.36|123.18|120.78|118.7|116.3|0
1651240500000|2022-04-29 13:55:00|122.38|119.98|127.1|124.7|131.75|129.35|122.38|119.98|0
1651240800000|2022-04-29 14:00:00|127.2|124.8|124.54|122.14|127.61|125.21|124.27|121.87|0
1651241100000|2022-04-29 14:05:00|124.45|122.05|122.75|120.35|124.89|122.49|121.25|118.85|0
1651241400000|2022-04-29 14:10:00|122.93|120.53|122.13|119.73|124.36|121.96|121.16|118.76|0
1651241700000|2022-04-29 14:15:00|121.95|119.55|115.46|113.06|124.53|122.13|114.86|112.46|0
1651242000000|2022-04-29 14:20:00|115.12|112.72|114.1|111.7|116.14|113.74|113.17|110.77|0
1651242300000|2022-04-29 14:25:00|113.97|111.57|111.33|108.93|114.69|112.29|110.84|108.44|0
1651242600000|2022-04-29 14:30:00|111.25|108.85|110.19|107.79|111.67|109.27|106.54|104.14|0
1651242900000|2022-04-29 14:35:00|110.44|108.04|110.4|108|111.02|108.62|108.39|105.99|0
1651243200000|2022-04-29 14:40:00|110.44|108.04|109.69|107.29|110.69|108.29|108.22|105.82|0
1651243500000|2022-04-29 14:45:00|109.61|107.21|107.89|105.49|109.69|107.29|107.65|105.25|0
1651243800000|2022-04-29 14:50:00|107.73|105.33|108.54|106.14|108.95|106.55|106.92|104.52|0
1651244100000|2022-04-29 14:55:00|108.62|106.22|109.52|107.12|110.02|107.62|108.13|105.73|0
1651244400000|2022-04-29 15:00:00|109.11|106.71|108.7|106.3|109.19|106.79|106.91|104.51|0
1651244700000|2022-04-29 15:05:00|108.54|106.14|108.29|105.89|110.92|108.52|107.88|105.48|0
1651245000000|2022-04-29 15:10:00|108.25|105.85|108.12|105.72|108.94|106.54|105.86|103.46|0
1651245300000|2022-04-29 15:15:00|107.64|105.24|108.86|106.46|108.94|106.54|107.23|104.83|0
1651245600000|2022-04-29 15:20:00|109.1|106.7|109.55|107.15|110.58|108.18|107.55|105.15|0
1651245900000|2022-04-29 15:25:00|109.59|107.19|109.92|107.52|110.33|107.93|108.28|105.88|0
1651246200000|2022-04-29 15:30:00|109.75|107.35|111.32|108.92|113.58|111.18|109.34|106.94|0
1651246500000|2022-04-29 15:35:00|111.49|109.09|110.24|107.84|112.66|110.26|110.24|107.84|0
1651246800000|2022-04-29 15:40:00|110|107.6|112.32|109.92|112.49|110.09|109.67|107.27|0
1651247100000|2022-04-29 15:45:00|112.23|109.83|111.65|109.25|114.08|111.68|111.32|108.92|0
1651247400000|2022-04-29 15:50:00|111.81|109.41|110.61|108.21|111.9|109.5|108.64|106.24|0
1651247700000|2022-04-29 15:55:00|110.7|108.3|107.69|105.29|111.28|108.88|107.49|105.09|0
1651248000000|2022-04-29 16:00:00|107.73|105.33|103.55|101.15|107.9|105.5|103.39|100.99|0
1651248300000|2022-04-29 16:05:00|103.47|101.07|102.92|100.52|103.98|101.58|102.52|100.12|0
1651248600000|2022-04-29 16:10:00|102.84|100.44|103.7|101.3|104.34|101.94|102.68|100.28|0
1651248900000|2022-04-29 16:15:00|103.47|101.07|103.53|101.13|103.7|101.3|99.65|97.25|0
1651249200000|2022-04-29 16:20:00|103.65|101.25|104.3|101.9|104.3|101.9|101.72|99.32|0
1651249500000|2022-04-29 16:25:00|104.45|102.05|102.87|100.47|105.09|102.69|102.47|100.07|0
1651249800000|2022-04-29 16:30:00|102.71|100.31|102.39|99.99|103.26|100.86|101.77|99.37|0
1651250100000|2022-04-29 16:35:00|102.47|100.07|102.55|100.15|103.18|100.78|101.76|99.36|0
1651250400000|2022-04-29 16:40:00|102.47|100.07|100.59|98.19|102.71|100.31|100.51|98.11|0
1651250700000|2022-04-29 16:45:00|100.67|98.27|100.51|98.11|101.6|99.2|100.36|97.96|0
1651251000000|2022-04-29 16:50:00|100.44|98.04|97.9|95.5|100.51|98.11|97.9|95.5|0
1651251300000|2022-04-29 16:55:00|98.05|95.65|99.35|96.95|100.04|97.64|98.05|95.65|0
1651251600000|2022-04-29 17:00:00|99.12|96.72|101.67|99.27|102.22|99.82|99.12|96.72|0
1651251900000|2022-04-29 17:05:00|101.48|99.08|98.81|96.41|101.48|99.08|98.28|95.88|0
1651252200000|2022-04-29 17:10:00|98.74|96.34|99.97|97.57|99.97|97.57|98.35|95.95|0
1651252500000|2022-04-29 17:15:00|100|97.6|100.9|98.5|101.32|98.92|99.66|97.26|0
1651252800000|2022-04-29 17:20:00|100.82|98.42|102.77|100.37|102.77|100.37|100.12|97.72|0
1651253100000|2022-04-29 17:25:00|102.62|100.22|101.98|99.58|104.32|101.92|101.83|99.43|0
1651253400000|2022-04-29 17:30:00|101.75|99.35|103.01|100.61|103.8|101.4|101.75|99.35|0
1651253700000|2022-04-29 17:35:00|102.85|100.45|103.16|100.76|105.39|102.99|102.45|100.05|0
1651254000000|2022-04-29 17:40:00|103.24|100.84|100.88|98.48|103.24|100.84|100.18|97.78|0
1651254300000|2022-04-29 17:45:00|100.65|98.25|99.25|96.85|100.81|98.41|99.18|96.78|0
1651254600000|2022-04-29 17:50:00|99.64|97.24|99.1|96.7|100.03|97.63|98.95|96.55|0
1651254900000|2022-04-29 17:55:00|98.79|96.39|98.79|96.39|99.48|97.08|98.48|96.08|0
1651255200000|2022-04-29 18:00:00|98.71|96.31|97.49|95.09|99.1|96.7|97.03|94.63|0
1651255500000|2022-04-29 18:05:00|97.56|95.16|98.77|96.37|99.07|96.67|96.65|94.25|0
1651255800000|2022-04-29 18:10:00|98.54|96.14|99.07|96.67|99.76|97.36|97.78|95.38|0
1651256100000|2022-04-29 18:15:00|99.14|96.74|99.45|97.05|101.69|99.29|99.07|96.67|0
1651256400000|2022-04-29 18:20:00|99.53|97.13|97.39|94.99|99.53|97.13|97.09|94.69|0
1651256700000|2022-04-29 18:25:00|97.47|95.07|97.77|95.37|98.38|95.98|97.32|94.92|0
1651257000000|2022-04-29 18:30:00|97.69|95.29|97.24|94.84|98.6|96.2|96.71|94.31|0
1651257300000|2022-04-29 18:35:00|97.2|94.8|95.14|92.74|97.99|95.59|95.14|92.74|0
1651257600000|2022-04-29 18:40:00|95.28|92.88|96.03|93.63|96.03|93.63|95.28|92.88|0
1651257900000|2022-04-29 18:45:00|96.25|93.85|94.46|92.06|97.07|94.67|92.3|89.9|0
1651258200000|2022-04-29 18:50:00|94.54|92.14|93.65|91.25|94.9|92.5|93.65|91.25|0
1651258500000|2022-04-29 18:55:00|93.58|91.18|95.49|93.09|96.09|93.69|93.14|90.74|0
1651258800000|2022-04-29 19:00:00|95.35|92.95|94.86|92.46|95.64|93.24|93.72|91.32|0
1651259100000|2022-04-29 19:05:00|95.05|92.65|92.33|89.93|95.05|92.65|92.26|89.86|0
1651259400000|2022-04-29 19:10:00|92.4|90|90.96|88.56|92.91|90.51|90.46|88.06|0
1651259700000|2022-04-29 19:15:00|90.81|88.41|95.56|93.16|95.78|93.38|90.81|88.41|0
1651260000000|2022-04-29 19:20:00|95.71|93.31|94.12|91.72|95.78|93.38|92.7|90.3|0
1651260300000|2022-04-29 19:25:00|94.15|91.75|90|87.6|95.11|92.71|90|87.6|0
1651260600000|2022-04-29 19:30:00|90.08|87.68|91.58|89.18|92.53|90.13|89.43|87.03|0
1651260900000|2022-04-29 19:35:00|91.15|88.75|91.65|89.25|92.96|90.56|90.36|87.96|0
1651261200000|2022-04-29 19:40:00|91.73|89.33|90.35|87.95|93.14|90.74|89.93|87.53|0
1651261500000|2022-04-29 19:45:00|90.14|87.74|87.4|85|90.81|88.41|87.4|85|0
1651261800000|2022-04-29 19:50:00|87.47|85.07|84.71|82.31|87.47|85.07|84.09|81.69|0
1651262100000|2022-04-29 19:55:00|84.5|82.1|87.28|84.88|87.28|84.88|80.19|77.79|0
1651262400000|2022-04-29 20:00:00|86.86|84.46|87.21|84.81|88.33|85.93|86.24|83.84|0
1651262700000|2022-04-29 20:05:00|87.42|85.02|89.24|86.84|89.59|87.19|87.42|85.02|0
1651263000000|2022-04-29 20:10:00|89.31|86.91|88.9|86.5|91.96|89.56|88.13|85.73|0
1651475100000|2022-05-02 07:05:00|91.15|88.75|91.22|88.82|92.17|89.77|90.5|88.1|0
1651475400000|2022-05-02 07:10:00|91.15|88.75|91.73|89.33|91.98|89.58|90.03|87.63|0
1651475700000|2022-05-02 07:15:00|91.84|89.44|90.14|87.74|92.17|89.77|89.96|87.56|0
1651476000000|2022-05-02 07:20:00|90.17|87.77|89.45|87.05|90.17|87.77|88.85|86.45|0
1651476300000|2022-05-02 07:25:00|89.6|87.2|91.36|88.96|91.39|88.99|89.24|86.84|0
1651476600000|2022-05-02 07:30:00|91.18|88.78|89.13|86.73|91.18|88.78|88.17|85.77|0
1651476900000|2022-05-02 07:35:00|88.95|86.55|90.78|88.38|90.78|88.38|88.67|86.27|0
1651477200000|2022-05-02 07:40:00|90.74|88.34|91.1|88.7|91.1|88.7|89.91|87.51|0
1651477500000|2022-05-02 07:45:00|91.06|88.66|90.59|88.19|91.28|88.88|90.48|88.08|0
1651477800000|2022-05-02 07:50:00|90.7|88.3|90.55|88.15|91.35|88.95|90.34|87.94|0
1651478100000|2022-05-02 07:55:00|90.77|88.37|85.23|82.83|91.35|88.95|82.84|80.44|0
1651478400000|2022-05-02 08:00:00|85.26|82.86|89.12|86.72|89.36|86.96|85.26|82.86|0
1651478700000|2022-05-02 08:05:00|88.79|86.39|89.76|87.36|89.86|87.46|87.87|85.47|0
1651479000000|2022-05-02 08:10:00|89.68|87.28|89|86.6|90.51|88.11|88.97|86.57|0
1651479300000|2022-05-02 08:15:00|88.97|86.57|88.93|86.53|89.57|87.17|87.38|84.98|0
1651479600000|2022-05-02 08:20:00|88.86|86.46|87.62|85.22|89.32|86.92|87.58|85.18|0
1651479900000|2022-05-02 08:25:00|87.58|85.18|88.22|85.82|88.93|86.53|87.27|84.87|0
1651480200000|2022-05-02 08:30:00|88.15|85.75|86.7|84.3|88.15|85.75|86.5|84.1|0
1651480500000|2022-05-02 08:35:00|86.67|84.27|86.84|84.44|87.16|84.76|86.35|83.95|0
1651480800000|2022-05-02 08:40:00|86.88|84.48|88.29|85.89|89.47|87.07|86.88|84.48|0
1651481100000|2022-05-02 08:45:00|88.26|85.86|88.19|85.79|88.43|86.03|87.55|85.15|0
1651481400000|2022-05-02 08:50:00|88.04|85.64|86.16|83.76|88.04|85.64|86.09|83.69|0
1651481700000|2022-05-02 08:55:00|86.23|83.83|86.85|84.45|87.02|84.62|85.63|83.23|0
1651482000000|2022-05-02 09:00:00|86.88|84.48|88.11|85.71|88.42|86.02|86.88|84.48|0
1651482300000|2022-05-02 09:05:00|88.07|85.67|89.02|86.62|89.84|87.44|86.73|84.33|0
1651482600000|2022-05-02 09:10:00|88.98|86.58|89.69|87.29|90.47|88.07|88.98|86.58|0
1651482900000|2022-05-02 09:15:00|89.65|87.25|89.55|87.15|90.62|88.22|89.55|87.15|0
1651483200000|2022-05-02 09:20:00|89.47|87.07|90.9|88.5|90.97|88.57|89.33|86.93|0
1651483500000|2022-05-02 09:25:00|90.97|88.57|90.97|88.57|91.69|89.29|90.72|88.32|0
1651483800000|2022-05-02 09:30:00|91.04|88.64|91.54|89.14|91.72|89.32|90.75|88.35|0
1651484100000|2022-05-02 09:35:00|91.61|89.21|91.75|89.35|92.15|89.75|91.4|89|0
1651484400000|2022-05-02 09:40:00|91.72|89.32|88.37|85.97|91.97|89.57|88.37|85.97|0
1651484700000|2022-05-02 09:45:00|88.36|85.96|89.05|86.65|89.58|87.18|88.33|85.93|0
1651485000000|2022-05-02 09:50:00|89.01|86.61|89.55|87.15|89.83|87.43|88.98|86.58|0
1651485300000|2022-05-02 09:55:00|89.51|87.11|88.48|86.08|89.51|87.11|88.48|86.08|0
1651485600000|2022-05-02 10:00:00|88.51|86.11|87.77|85.37|88.79|86.39|87.45|85.05|0
1651485900000|2022-05-02 10:05:00|87.87|85.47|87.91|85.51|88.12|85.72|87.35|84.95|0
1651486200000|2022-05-02 10:10:00|88.05|85.65|89.29|86.89|89.32|86.92|88.05|85.65|0
1651486500000|2022-05-02 10:15:00|89.21|86.81|89.14|86.74|89.75|87.35|89.14|86.74|0
1651486800000|2022-05-02 10:20:00|89.18|86.78|89|86.6|89.46|87.06|88.89|86.49|0
1651487100000|2022-05-02 10:25:00|88.96|86.56|88.85|86.45|89.32|86.92|88.39|85.99|0
1651487400000|2022-05-02 10:30:00|88.89|86.49|89.53|87.13|89.7|87.3|88.53|86.13|0
1651487700000|2022-05-02 10:35:00|89.56|87.16|89.42|87.02|90.06|87.66|89.35|86.95|0
1651488000000|2022-05-02 10:40:00|89.38|86.98|88.81|86.41|89.38|86.98|88.32|85.92|0
1651488300000|2022-05-02 10:45:00|88.77|86.37|88.38|85.98|88.81|86.41|88.03|85.63|0
1651488600000|2022-05-02 10:50:00|88.45|86.05|88.17|85.77|88.67|86.27|88.03|85.63|0
1651488900000|2022-05-02 10:55:00|88.2|85.8|87.6|85.2|88.66|86.26|87.01|84.61|0
1651489200000|2022-05-02 11:00:00|87.67|85.27|87.74|85.34|88.45|86.05|87.53|85.13|0
1651489500000|2022-05-02 11:05:00|87.78|85.38|87.04|84.64|88.13|85.73|86.97|84.57|0
1651489800000|2022-05-02 11:10:00|86.93|84.53|86.48|84.08|87.39|84.99|86.41|84.01|0
1651490100000|2022-05-02 11:15:00|86.44|84.04|85.64|83.24|86.55|84.15|85.44|83.04|0
1651490400000|2022-05-02 11:20:00|85.57|83.17|85.85|83.45|86.33|83.93|85.02|82.62|0
1651490700000|2022-05-02 11:25:00|85.99|83.59|85.46|83.06|86.47|84.07|85.46|83.06|0
1651491000000|2022-05-02 11:30:00|85.33|82.93|83.92|81.52|85.33|82.93|83.92|81.52|0
1651491300000|2022-05-02 11:35:00|83.99|81.59|83.34|80.94|84.33|81.93|83.03|80.63|0
1651491600000|2022-05-02 11:40:00|83.37|80.97|83.2|80.8|83.68|81.28|82.96|80.56|0
1651491900000|2022-05-02 11:45:00|83.23|80.83|82.22|79.82|83.44|81.04|81.95|79.55|0
1651492200000|2022-05-02 11:50:00|82.29|79.89|81.35|78.95|82.83|80.43|81.28|78.88|0
1651492500000|2022-05-02 11:55:00|81.28|78.88|80.15|77.75|81.35|78.95|79.56|77.16|0
1651492800000|2022-05-02 12:00:00|80.55|78.15|82.54|80.14|82.64|80.24|80.22|77.82|0
1651493100000|2022-05-02 12:05:00|82.34|79.94|82.8|80.4|83.41|81.01|81.6|79.2|0
1651493400000|2022-05-02 12:10:00|82.67|80.27|81.9|79.5|82.87|80.47|81.53|79.13|0
1651493700000|2022-05-02 12:15:00|82.03|79.63|82.33|79.93|82.94|80.54|82|79.6|0
1651494000000|2022-05-02 12:20:00|82.4|80|83.17|80.77|83.47|81.07|82.4|80|0
1651494300000|2022-05-02 12:25:00|83.13|80.73|83.67|81.27|83.74|81.34|82.63|80.23|0
1651494600000|2022-05-02 12:30:00|83.77|81.37|83.06|80.66|84.62|82.22|81.43|79.03|0
1651494900000|2022-05-02 12:35:00|83.12|80.72|82.92|80.52|83.26|80.86|82.65|80.25|0
1651495200000|2022-05-02 12:40:00|82.95|80.55|82.81|80.41|83.73|81.33|82.31|79.91|0
1651495500000|2022-05-02 12:45:00|82.85|80.45|81.38|78.98|83.19|80.79|81.25|78.85|0
1651495800000|2022-05-02 12:50:00|81.18|78.78|82.91|80.51|83.05|80.65|80.91|78.51|0
1651496100000|2022-05-02 12:55:00|82.98|80.58|82.44|80.04|83.05|80.65|81.97|79.57|0
1651496400000|2022-05-02 13:00:00|82.51|80.11|83.79|81.39|83.85|81.45|82.51|80.11|0
1651496700000|2022-05-02 13:05:00|83.85|81.45|84.91|82.51|85.01|82.61|83.85|81.45|0
1651497000000|2022-05-02 13:10:00|85.01|82.61|87.15|84.75|87.22|84.82|84.94|82.54|0
1651497300000|2022-05-02 13:15:00|87.22|84.82|86.87|84.47|87.36|84.96|86.11|83.71|0
1651497600000|2022-05-02 13:20:00|87.01|84.61|86.73|84.33|87.39|84.99|85.9|83.5|0
1651497900000|2022-05-02 13:25:00|86.66|84.26|85.14|82.74|86.8|84.4|84.66|82.26|0
1651498200000|2022-05-02 13:30:00|85.21|82.81|82.63|80.23|87.84|85.44|82.29|79.89|0
1651498500000|2022-05-02 13:35:00|82.12|79.72|80.69|78.29|82.56|80.16|78.02|75.62|0
1651498800000|2022-05-02 13:40:00|80.89|78.49|85.27|82.87|87.83|85.43|77.96|75.56|0
1651499100000|2022-05-02 13:45:00|85.2|82.8|83.63|81.23|87.34|84.94|82.22|79.82|0
1651499400000|2022-05-02 13:50:00|83.36|80.96|86.44|84.04|86.44|84.04|82.02|79.62|0
1651499700000|2022-05-02 13:55:00|86.37|83.97|86.95|84.55|88.74|86.34|84.41|82.01|0
1651500000000|2022-05-02 14:00:00|86.74|84.34|87.58|85.18|88.04|85.64|84.17|81.77|0
1651500300000|2022-05-02 14:05:00|87.54|85.14|81.81|79.41|87.86|85.46|81.08|78.68|0
1651500600000|2022-05-02 14:10:00|81.61|79.21|82.01|79.61|83.89|81.49|80.75|78.35|0
1651500900000|2022-05-02 14:15:00|81.94|79.54|86.85|84.45|86.92|84.52|80.61|78.21|0
1651501200000|2022-05-02 14:20:00|86.44|84.04|88.81|86.41|89.23|86.83|84.45|82.05|0
1651501500000|2022-05-02 14:25:00|88.95|86.55|92.25|89.85|95.76|93.36|88.17|85.77|0
1651501800000|2022-05-02 14:30:00|92.69|90.29|94.37|91.97|96.37|93.97|92.69|90.29|0
1651502100000|2022-05-02 14:35:00|94.22|91.82|92.83|90.43|94.74|92.34|91.17|88.77|0
1651502400000|2022-05-02 14:40:00|93.05|90.65|90.23|87.83|94.37|91.97|89.87|87.47|0
1651502700000|2022-05-02 14:45:00|90.08|87.68|89.58|87.18|91.02|88.62|88.8|86.4|0
1651503000000|2022-05-02 14:50:00|89.69|87.29|88.02|85.62|89.87|87.47|87.53|85.13|0
1651503300000|2022-05-02 14:55:00|87.81|85.41|85.58|83.18|89.37|86.97|85.24|82.84|0
1651503600000|2022-05-02 15:00:00|86.03|83.15|81.62|78.74|86.24|83.36|81.62|78.74|0
1651503900000|2022-05-02 15:05:00|81.69|78.81|83.84|80.96|84.72|81.84|81.56|78.68|0
1651504200000|2022-05-02 15:10:00|83.9|81.02|85.79|82.91|85.79|82.91|81.85|78.97|0
1651504500000|2022-05-02 15:15:00|85.73|82.85|80.81|77.93|85.73|82.85|79.95|77.07|0
1651504800000|2022-05-02 15:20:00|80.87|77.99|81.6|78.72|82.33|79.45|80.08|77.2|0
1651505100000|2022-05-02 15:25:00|81.86|78.98|81.36|78.48|83.34|80.46|79.69|76.81|0
1651505400000|2022-05-02 15:30:00|81.63|78.75|82.56|79.68|83.83|80.95|79.91|77.03|0
1651505700000|2022-05-02 15:35:00|82.89|80.01|80.83|77.95|84.99|82.11|80.7|77.82|0
1651506000000|2022-05-02 15:40:00|80.63|77.75|81.35|78.47|83.29|80.41|79.78|76.9|0
1651506300000|2022-05-02 15:45:00|81.49|78.61|81.62|78.74|83.69|80.81|80.89|78.01|0
1651506600000|2022-05-02 15:50:00|81.15|78.27|82.95|80.07|83.35|80.47|81.15|78.27|0
1651506900000|2022-05-02 15:55:00|82.75|79.87|84.77|81.89|85.11|82.23|82.01|79.13|0
1651507200000|2022-05-02 16:00:00|84.84|81.96|80.49|77.61|86.07|83.19|79.7|76.82|0
1651507500000|2022-05-02 16:05:00|80.56|77.68|81.21|78.33|81.61|78.73|79.77|76.89|0
1651507800000|2022-05-02 16:10:00|81.08|78.2|82|79.12|82.07|79.19|80.62|77.74|0
1651508100000|2022-05-02 16:15:00|81.61|78.73|84.97|82.09|84.97|82.09|80.94|78.06|0
1651508400000|2022-05-02 16:20:00|84.9|82.02|84.56|81.68|86.96|84.08|84.25|81.37|0
1651508700000|2022-05-02 16:25:00|84.49|81.61|83.67|80.79|84.83|81.95|82.47|79.59|0
1651509000000|2022-05-02 16:30:00|84.15|81.27|84.79|82.39|85.3|82.42|83.07|80.19|0
1651509300000|2022-05-02 16:35:00|85.03|82.63|80.66|77.78|85.61|83.21|80.39|77.51|0
1651509600000|2022-05-02 16:40:00|80.49|77.61|79.86|76.98|81.72|78.84|79.54|76.66|0
1651509900000|2022-05-02 16:45:00|79.67|76.79|79.27|76.39|80.19|77.31|78.69|75.81|0
1651510200000|2022-05-02 16:50:00|79.01|76.13|77.39|74.51|79.47|76.59|76.94|74.06|0
1651510500000|2022-05-02 16:55:00|77.33|74.45|75.92|73.04|78.62|75.74|75.17|72.29|0
1651510800000|2022-05-02 17:00:00|75.8|72.92|75.15|72.27|77.3|74.42|74.27|71.39|0
1651511100000|2022-05-02 17:05:00|75.21|72.33|77.95|75.07|78.92|76.04|71.82|68.94|0
1651511400000|2022-05-02 17:10:00|77.76|74.88|78.06|75.18|81.17|78.29|76.65|73.77|0
1651511700000|2022-05-02 17:15:00|77.93|75.05|76.37|73.49|78.06|75.18|75.68|72.8|0
1651512000000|2022-05-02 17:20:00|76.56|73.68|74.6|71.72|76.56|73.68|74.6|71.72|0
1651512300000|2022-05-02 17:25:00|74.79|71.91|75.15|72.27|76.12|73.24|73.94|71.06|0
1651512600000|2022-05-02 17:30:00|74.87|71.99|73.81|70.93|76.51|73.63|73.75|70.87|0
1651512900000|2022-05-02 17:35:00|73.62|70.74|73.31|70.43|74.68|71.8|73.07|70.19|0
1651513200000|2022-05-02 17:40:00|73.38|70.5|73.44|70.56|75.45|72.57|73.38|70.5|0
1651513500000|2022-05-02 17:45:00|73.68|70.8|72.15|69.27|73.81|70.93|71.97|69.09|0
1651513800000|2022-05-02 17:50:00|72.09|69.21|71.96|69.08|73.06|70.18|71.72|68.84|0
1651514100000|2022-05-02 17:55:00|72.21|69.33|73.55|70.67|73.55|70.67|71.96|69.08|0
1651514400000|2022-05-02 18:00:00|73.49|70.61|75.17|72.29|75.17|72.29|71.96|69.08|0
1651514700000|2022-05-02 18:05:00|75.35|72.47|73.3|70.42|76.36|73.48|73.24|70.36|0
1651515000000|2022-05-02 18:10:00|73.24|70.36|69.97|67.09|73.43|70.55|69.92|67.04|0
1651515300000|2022-05-02 18:15:00|70.09|67.21|70.8|67.92|71.7|68.82|69.17|66.29|0
1651515600000|2022-05-02 18:20:00|70.86|67.98|72.37|69.49|72.86|69.98|68.39|65.51|0
1651515900000|2022-05-02 18:25:00|72.16|69.28|71.95|69.07|72.62|69.74|71.23|68.35|0
1651516200000|2022-05-02 18:30:00|72.01|69.13|72.8|69.92|73.34|70.46|71.29|68.41|0
1651516500000|2022-05-02 18:35:00|72.67|69.79|71.89|69.01|73.1|70.22|71.23|68.35|0
1651516800000|2022-05-02 18:40:00|72.01|69.13|69.97|67.09|72.61|69.73|68.92|66.04|0
1651517100000|2022-05-02 18:45:00|70.03|67.15|71.96|68.6|73.34|70.46|70.03|67.15|0
1651517400000|2022-05-02 18:50:00|71.9|68.54|73.23|69.87|74.34|70.98|70.34|66.98|0
1651517700000|2022-05-02 18:55:00|73.17|69.81|71.23|67.87|73.42|70.06|70.4|67.04|0
1651518000000|2022-05-02 19:00:00|71.29|67.93|74.18|70.82|75.02|71.66|71.29|67.93|0
1651518300000|2022-05-02 19:05:00|74.21|70.85|77.28|73.92|78.14|74.78|74.03|70.67|0
1651518600000|2022-05-02 19:10:00|77.18|73.82|81.16|77.8|81.36|78|77.18|73.82|0
1651518900000|2022-05-02 19:15:00|80.47|77.11|80.93|77.57|81.53|78.17|78.97|75.61|0
1651519200000|2022-05-02 19:20:00|81.2|77.84|83.71|80.35|84.35|80.99|79.91|76.55|0
1651519500000|2022-05-02 19:25:00|83.44|80.08|83.37|80.01|84.83|81.47|82.29|78.93|0
1651519800000|2022-05-02 19:30:00|83.23|79.87|87.81|84.45|88.09|84.73|83.23|79.87|0
1651520100000|2022-05-02 19:35:00|88.02|84.66|84.93|81.57|88.51|85.15|83.91|80.55|0
1651520400000|2022-05-02 19:40:00|85.35|81.99|82.25|78.89|87.15|83.79|82.25|78.89|0
1651520700000|2022-05-02 19:45:00|82.28|78.92|86.94|83.58|87.4|84.04|81.72|78.36|0
1651521000000|2022-05-02 19:50:00|87.19|83.83|89.33|85.97|90.34|86.98|86.21|82.85|0
1651521300000|2022-05-02 19:55:00|89.3|85.94|89.88|87|90.24|87.36|88.06|84.7|0
1651521600000|2022-05-02 20:00:00|90.24|87.36|90.2|87.32|91.24|88.36|89.3|86.42|0
1651521900000|2022-05-02 20:05:00|90.31|87.43|91.1|88.22|91.31|88.43|89.88|87|0
1651522200000|2022-05-02 20:10:00|91.02|88.14|87.88|85|91.24|88.36|87.6|84.72|0
1651522500000|2022-05-02 20:15:00|88.37|85.01|88.19|84.83|89.07|85.71|88.12|84.76|0
1651522800000|2022-05-02 20:20:00|88.15|84.79|88.4|85.04|88.89|85.53|88.15|84.79|0
1651523100000|2022-05-02 20:25:00|88.29|84.93|88.47|85.11|88.82|85.46|87.9|84.54|0
1651523400000|2022-05-02 20:30:00|88.54|85.18|88.32|84.96|89.03|85.67|88.25|84.89|0
1651523700000|2022-05-02 20:35:00|88.46|85.1|89.1|85.74|89.24|85.88|88.32|84.96|0
1651524000000|2022-05-02 20:40:00|88.96|85.6|89.06|85.7|89.24|85.88|88.89|85.53|0
1651524300000|2022-05-02 20:45:00|89.17|85.81|89.59|86.23|89.59|86.23|88.96|85.6|0
1651524600000|2022-05-02 20:50:00|89.67|86.31|88.95|85.59|89.74|86.38|88.95|85.59|0
1651524900000|2022-05-02 20:55:00|88.88|85.52|88.84|85.48|89.09|85.73|88.67|85.31|0
1651525200000|2022-05-02 21:00:00|88.7|85.34|88.76|85.4|88.94|85.58|88.67|85.31|0
1651525500000|2022-05-02 21:05:00|88.75|85.39|88.82|85.46|88.83|85.47|88.68|85.32|0
1651525800000|2022-05-02 21:10:00|88.83|85.47|88.86|85.5|88.9|85.54|88.82|85.46|0
1651526100000|2022-05-02 21:15:00|88.84|85.48|88.84|85.48|88.84|85.48|88.84|85.48|0
1651526400000|2022-05-02 21:20:00|88.82|85.46|88.86|85.5|88.86|85.5|88.78|85.42|0
1651526700000|2022-05-02 21:25:00|88.85|85.49|88.72|85.36|88.85|85.49|88.68|85.32|0
1651527000000|2022-05-02 21:30:00|88.73|85.37|88.75|85.39|88.75|85.39|88.72|85.36|0
1651527300000|2022-05-02 21:35:00|88.74|85.38|89.21|85.85|89.21|85.85|88.55|85.19|0
1651527600000|2022-05-02 21:40:00|89.24|85.88|89.02|85.66|89.26|85.9|89.01|85.65|0
1651527900000|2022-05-02 21:45:00|89.04|85.68|88.94|85.58|89.16|85.8|88.94|85.58|0
1651528200000|2022-05-02 21:50:00|88.85|85.49|88.85|85.49|88.88|85.52|88.67|85.31|0
1651528500000|2022-05-02 21:55:00|88.82|85.46|88.73|85.37|88.91|85.55|88.66|85.3|0
1651528800000|2022-05-02 22:00:00|88.81|85.45|88.14|84.78|88.81|85.45|88.07|84.71|0
1651529100000|2022-05-02 22:05:00|88.18|84.82|88.21|84.85|88.35|84.99|88.07|84.71|0
1651529400000|2022-05-02 22:10:00|88.28|84.92|88.63|85.27|88.63|85.27|88.21|84.85|0
1651529700000|2022-05-02 22:15:00|88.56|85.2|88.56|85.2|88.84|85.48|88.28|84.92|0
1651530000000|2022-05-02 22:20:00|88.63|85.27|88.27|84.91|88.66|85.3|88.27|84.91|0
1651530300000|2022-05-02 22:25:00|88.34|84.98|88.7|85.34|88.77|85.41|88.2|84.84|0
1651530600000|2022-05-02 22:30:00|88.84|85.48|87.67|84.31|88.84|85.48|87.57|84.21|0
1651530900000|2022-05-02 22:35:00|87.64|84.28|87.84|84.48|87.99|84.63|87.64|84.28|0
1651531200000|2022-05-02 22:40:00|87.81|84.45|87.49|84.13|87.81|84.45|87.42|84.06|0
1651531500000|2022-05-02 22:45:00|87.52|84.16|87.63|84.27|87.7|84.34|87.52|84.16|0
1651531800000|2022-05-02 22:50:00|87.66|84.3|88.08|84.72|88.19|84.83|87.66|84.3|0
1651532100000|2022-05-02 22:55:00|88.05|84.69|87.76|84.4|88.05|84.69|87.63|84.27|0
1651532400000|2022-05-02 23:00:00|87.83|84.47|88.75|85.39|89.04|85.68|87.83|84.47|0
1651532700000|2022-05-02 23:05:00|88.82|85.46|89.1|85.74|89.1|85.74|88.57|85.21|0
1651533000000|2022-05-02 23:10:00|89.07|85.71|88.75|85.39|89.07|85.71|88.68|85.32|0
1651533300000|2022-05-02 23:15:00|88.71|85.35|88.67|85.31|88.82|85.46|88.64|85.28|0
1651533600000|2022-05-02 23:20:00|88.74|85.38|88.88|85.52|89.38|86.02|88.67|85.31|0
1651533900000|2022-05-02 23:25:00|88.95|85.59|89.06|85.7|89.24|85.88|88.88|85.52|0
1651534200000|2022-05-02 23:30:00|89.02|85.66|88.95|85.59|89.16|85.8|88.84|85.48|0
1651534500000|2022-05-02 23:35:00|88.91|85.55|88.59|85.23|88.95|85.59|88.59|85.23|0
1651534800000|2022-05-02 23:40:00|88.52|85.16|88.24|84.88|88.66|85.3|88.24|84.88|0
1651535100000|2022-05-02 23:45:00|88.17|84.81|88.52|85.16|88.52|85.16|88.17|84.81|0
1651535400000|2022-05-02 23:50:00|88.45|85.09|88.3|84.94|88.45|85.09|88.16|84.8|0
1651535700000|2022-05-02 23:55:00|88.34|84.98|89.19|85.83|89.19|85.83|88.3|84.94|0
1651536000000|2022-05-03 00:00:00|89.22|85.86|88.69|85.33|90.29|86.93|88.65|85.29|0
1651536300000|2022-05-03 00:05:00|88.58|85.22|90.43|87.07|90.43|87.07|88.58|85.22|0
1651536600000|2022-05-03 00:10:00|90.51|87.15|89.72|86.36|90.51|87.15|89.64|86.28|0
1651536900000|2022-05-03 00:15:00|89.64|86.28|88.88|85.52|90.04|86.68|88.88|85.52|0
1651537200000|2022-05-03 00:20:00|88.85|85.49|88.49|85.13|88.85|85.49|88.07|84.71|0
1651537500000|2022-05-03 00:25:00|88.42|85.06|88.92|85.56|88.99|85.63|88.14|84.78|0
1651537800000|2022-05-03 00:30:00|88.95|85.59|89.84|86.48|90.09|86.73|88.77|85.41|0
1651538100000|2022-05-03 00:35:00|89.95|86.59|89.98|86.62|90.71|87.35|89.95|86.59|0
1651538400000|2022-05-03 00:40:00|90.13|86.77|90.81|87.45|90.95|87.59|89.98|86.62|0
1651538700000|2022-05-03 00:45:00|90.99|87.63|91.5|88.14|91.94|88.58|90.95|87.59|0
1651539000000|2022-05-03 00:50:00|91.57|88.21|91.2|87.84|91.6|88.24|91.13|87.77|0
1651539300000|2022-05-03 00:55:00|91.24|87.88|91.16|87.8|91.35|87.99|90.95|87.59|0
1651539600000|2022-05-03 01:00:00|91.09|87.73|91.56|88.2|91.64|88.28|90.91|87.55|0
1651539900000|2022-05-03 01:05:00|91.52|88.16|91.05|87.69|91.52|88.16|90.76|87.4|0
1651540200000|2022-05-03 01:10:00|91.12|87.76|90.4|87.04|91.2|87.84|90.18|86.82|0
1651540500000|2022-05-03 01:15:00|90.33|86.97|89.28|85.92|90.51|87.15|89.28|85.92|0
1651540800000|2022-05-03 01:20:00|89.25|85.89|89.96|86.6|90.04|86.68|89.25|85.89|0
1651541100000|2022-05-03 01:25:00|90.04|86.68|89.71|86.35|90.04|86.68|89.53|86.17|0
1651541400000|2022-05-03 01:30:00|89.78|86.42|89.74|86.38|90.32|86.96|89.57|86.21|0
1651541700000|2022-05-03 01:35:00|89.71|86.35|89.74|86.38|89.89|86.53|89.42|86.06|0
1651542000000|2022-05-03 01:40:00|89.67|86.31|89.24|85.88|90.17|86.81|89.03|85.67|0
1651542300000|2022-05-03 01:45:00|89.31|85.95|90.67|87.31|90.96|87.6|89.31|85.95|0
1651542600000|2022-05-03 01:50:00|90.74|87.38|91.65|88.29|92.49|89.13|90.74|87.38|0
1651542900000|2022-05-03 01:55:00|91.61|88.25|91.9|88.54|91.94|88.58|91.14|87.78|0
1651543200000|2022-05-03 02:00:00|91.83|88.47|94.03|90.67|94.4|91.04|91.83|88.47|0
1651543500000|2022-05-03 02:05:00|93.96|90.6|93.81|90.45|94.14|90.78|93.51|90.15|0
1651543800000|2022-05-03 02:10:00|93.84|90.48|93.62|90.26|93.84|90.48|93.43|90.07|0
1651544100000|2022-05-03 02:15:00|93.58|90.22|94.32|90.96|94.54|91.18|93.58|90.22|0
1651544400000|2022-05-03 02:20:00|94.39|91.03|94.35|90.99|94.54|91.18|93.98|90.62|0
1651544700000|2022-05-03 02:25:00|94.39|91.03|94.69|91.33|94.69|91.33|94.39|91.03|0
1651545000000|2022-05-03 02:30:00|94.61|91.25|94.39|91.03|94.98|91.62|93.87|90.51|0
1651545300000|2022-05-03 02:35:00|94.42|91.06|94.01|90.65|94.54|91.18|93.79|90.43|0
1651545600000|2022-05-03 02:40:00|93.98|90.62|94.79|91.43|94.98|91.62|93.79|90.43|0
1651545900000|2022-05-03 02:45:00|94.75|91.39|95.53|92.17|95.53|92.17|94.64|91.28|0
1651546200000|2022-05-03 02:50:00|95.57|92.21|95.95|92.59|96.25|92.89|95.2|91.84|0
1651546500000|2022-05-03 02:55:00|96.02|92.66|95.12|91.76|96.1|92.74|95.05|91.69|0
1651546800000|2022-05-03 03:00:00|95.05|91.69|95.12|91.76|95.3|91.94|94.9|91.54|0
1651547100000|2022-05-03 03:05:00|95.15|91.79|94.89|91.53|95.34|91.98|94.6|91.24|0
1651547400000|2022-05-03 03:10:00|94.97|91.61|95.04|91.68|95.6|92.24|94.85|91.49|0
1651547700000|2022-05-03 03:15:00|95.07|91.71|94.92|91.56|95.41|92.05|94.89|91.53|0
1651548000000|2022-05-03 03:20:00|94.89|91.53|94.66|91.3|95.11|91.75|94.51|91.15|0
1651548300000|2022-05-03 03:25:00|94.7|91.34|94.14|90.78|94.81|91.45|94.14|90.78|0
1651548600000|2022-05-03 03:30:00|94.21|90.85|93.69|90.33|94.29|90.93|93.69|90.33|0
1651548900000|2022-05-03 03:35:00|93.77|90.41|93.76|90.4|94.21|90.85|93.69|90.33|0
1651549200000|2022-05-03 03:40:00|93.84|90.48|93.39|90.03|93.84|90.48|93.25|89.89|0
1651549500000|2022-05-03 03:45:00|93.47|90.11|93.46|90.1|93.76|90.4|93.39|90.03|0
1651549800000|2022-05-03 03:50:00|93.5|90.14|93.39|90.03|93.61|90.25|93.09|89.73|0
1651550100000|2022-05-03 03:55:00|93.35|89.99|93.09|89.73|93.54|90.18|92.8|89.44|0
1651550400000|2022-05-03 04:00:00|93.05|89.69|92.61|89.25|93.46|90.1|92.43|89.07|0
1651550700000|2022-05-03 04:05:00|92.65|89.29|93.42|90.06|93.53|90.17|92.65|89.29|0
1651551000000|2022-05-03 04:10:00|93.45|90.09|93.53|90.17|93.64|90.28|93.38|90.02|0
1651551300000|2022-05-03 04:15:00|93.6|90.24|93.16|89.8|93.67|90.31|93.16|89.8|0
1651551600000|2022-05-03 04:20:00|93.15|89.79|93.23|89.87|93.45|90.09|93.04|89.68|0
1651551900000|2022-05-03 04:25:00|93.15|89.79|93|89.64|93.3|89.94|93|89.64|0
1651552200000|2022-05-03 04:30:00|93.04|89.68|94|90.64|94.04|90.68|92.67|89.31|0
1651552500000|2022-05-03 04:35:00|93.96|90.6|93.74|90.38|94.11|90.75|93.7|90.34|0
1651552800000|2022-05-03 04:40:00|93.7|90.34|93.73|90.37|94.03|90.67|93.29|89.93|0
1651553100000|2022-05-03 04:45:00|93.66|90.3|92.99|89.63|93.84|90.48|92.99|89.63|0
1651553400000|2022-05-03 04:50:00|92.96|89.6|93.14|89.78|93.73|90.37|92.63|89.27|0
1651553700000|2022-05-03 04:55:00|93.29|89.93|92.48|89.12|93.29|89.93|92.4|89.04|0
1651554000000|2022-05-03 05:00:00|92.44|89.08|92.47|89.11|92.62|89.26|92.04|88.68|0
1651554300000|2022-05-03 05:05:00|92.4|89.04|93.13|89.77|93.13|89.77|92.25|88.89|0
1651554600000|2022-05-03 05:10:00|93.09|89.73|93.72|90.36|93.94|90.58|93.02|89.66|0
1651554900000|2022-05-03 05:15:00|93.79|90.43|94.16|90.8|94.39|91.03|93.46|90.1|0
1651555200000|2022-05-03 05:20:00|94.12|90.76|94.01|90.65|94.16|90.8|93.72|90.36|0
1651555500000|2022-05-03 05:25:00|94.09|90.73|94.12|90.76|94.12|90.76|93.64|90.28|0
1651555800000|2022-05-03 05:30:00|94.08|90.72|93.93|90.57|94.08|90.72|93.34|89.98|0
1651556100000|2022-05-03 05:35:00|93.86|90.5|93.93|90.57|94.3|90.94|93.64|90.28|0
1651556400000|2022-05-03 05:40:00|94|90.64|93.56|90.2|94.08|90.72|93.56|90.2|0
1651556700000|2022-05-03 05:45:00|93.48|90.12|92.89|89.53|93.48|90.12|92.38|89.02|0
1651557000000|2022-05-03 05:50:00|92.75|89.39|93.44|90.08|93.66|90.3|92.75|89.39|0
1651557300000|2022-05-03 05:55:00|93.41|90.05|93.33|89.97|93.55|90.19|93.11|89.75|0
1651557600000|2022-05-03 06:00:00|93.18|89.82|91.35|87.99|93.48|90.12|91.31|87.95|0
1651557900000|2022-05-03 06:05:00|91.21|87.85|90.59|87.23|91.72|88.36|90.59|87.23|0
1651558200000|2022-05-03 06:10:00|90.63|87.27|90.84|87.48|91.13|87.77|90.41|87.05|0
1651558500000|2022-05-03 06:15:00|90.88|87.52|91.42|88.06|91.78|88.42|90.34|86.98|0
1651558800000|2022-05-03 06:20:00|91.45|88.09|91.45|88.09|91.85|88.49|90.87|87.51|0
1651559100000|2022-05-03 06:25:00|91.49|88.13|91.41|88.05|91.78|88.42|90.91|87.55|0
1651559400000|2022-05-03 06:30:00|91.52|88.16|91.56|88.2|91.63|88.27|90.69|87.33|0
1651559700000|2022-05-03 06:35:00|91.52|88.16|91.7|88.34|91.77|88.41|91.27|87.91|0
1651560000000|2022-05-03 06:40:00|91.66|88.3|91.84|88.48|92.25|88.89|91.55|88.19|0
1651560300000|2022-05-03 06:45:00|91.77|88.41|91|87.64|91.84|88.48|90.75|87.39|0
1651560600000|2022-05-03 06:50:00|91.11|87.75|90.39|87.03|92.49|89.13|90.35|86.99|0
1651560900000|2022-05-03 06:55:00|90.42|87.06|90.06|86.7|90.53|87.17|89.67|86.31|0
1651561200000|2022-05-03 07:00:00|90.02|86.66|87.56|84.2|90.1|86.74|87.56|84.2|0
1651561500000|2022-05-03 07:05:00|87.22|84.34|91.16|88.28|91.16|88.28|86.19|83.31|0
1651561800000|2022-05-03 07:10:00|91.27|88.39|90.94|88.06|91.67|88.79|89.76|86.88|0
1651562100000|2022-05-03 07:15:00|90.98|88.1|90.58|87.7|91.34|88.46|89.9|87.02|0
1651562400000|2022-05-03 07:20:00|90.54|87.66|91.01|88.13|91.78|88.9|89.93|87.05|0
1651562700000|2022-05-03 07:25:00|91.19|88.31|91.7|88.82|91.77|88.89|90.36|87.48|0
1651563000000|2022-05-03 07:30:00|91.41|88.53|92.09|89.21|92.82|89.94|90.54|87.66|0
1651563300000|2022-05-03 07:35:00|92.02|89.14|91.58|88.7|92.6|89.72|91.36|88.48|0
1651563600000|2022-05-03 07:40:00|91.44|88.56|91.43|88.55|92.31|89.43|91.11|88.23|0
1651563900000|2022-05-03 07:45:00|91.29|88.41|90.42|87.54|91.8|88.92|90.06|87.18|0
1651564200000|2022-05-03 07:50:00|90.49|87.61|93.27|90.87|93.31|90.91|90.45|87.57|0
1651564500000|2022-05-03 07:55:00|93.31|90.91|92.5|90.1|93.38|90.98|92.21|89.81|0
1651564800000|2022-05-03 08:00:00|92.57|90.17|94.27|91.87|94.49|92.09|92.24|89.84|0
1651565100000|2022-05-03 08:05:00|94.34|91.94|94.49|92.09|95.39|92.99|94.16|91.76|0
1651565400000|2022-05-03 08:10:00|94.34|91.94|93.45|91.05|94.56|92.16|93.19|90.79|0
1651565700000|2022-05-03 08:15:00|93.56|91.16|92.31|89.91|93.85|91.45|92.31|89.91|0
1651566000000|2022-05-03 08:20:00|92.39|89.99|92.64|90.24|93.49|91.09|92.35|89.95|0
1651566300000|2022-05-03 08:25:00|92.6|90.2|91.36|88.96|92.97|90.57|91.36|88.96|0
1651566600000|2022-05-03 08:30:00|91.43|89.03|91|88.6|91.76|89.36|90.78|88.38|0
1651566900000|2022-05-03 08:35:00|91.07|88.67|91.36|88.96|91.5|89.1|90.81|88.41|0
1651567200000|2022-05-03 08:40:00|91.43|89.03|90.3|87.9|91.43|89.03|89.98|87.58|0
1651567500000|2022-05-03 08:45:00|90.34|87.94|90.16|87.76|90.99|88.59|89.51|87.11|0
1651567800000|2022-05-03 08:50:00|90.23|87.83|90.19|87.79|90.92|88.52|89.76|87.36|0
1651568100000|2022-05-03 08:55:00|90.16|87.76|90.41|88.01|90.84|88.44|89.69|87.29|0
1651568400000|2022-05-03 09:00:00|90.26|87.86|89.83|87.43|90.87|88.47|89.47|87.07|0
1651568700000|2022-05-03 09:05:00|89.69|87.29|89.4|87|89.83|87.43|88.68|86.28|0
1651569000000|2022-05-03 09:10:00|89.54|87.14|89.32|86.92|89.9|87.5|88.93|86.53|0
1651569300000|2022-05-03 09:15:00|89.68|87.28|89.97|87.57|90.69|88.29|89.68|87.28|0
1651569600000|2022-05-03 09:20:00|90|87.6|89.89|87.49|90.14|87.74|89.32|86.92|0
1651569900000|2022-05-03 09:25:00|89.75|87.35|89.32|86.92|90.04|87.64|88.6|86.2|0
1651570200000|2022-05-03 09:30:00|89.28|86.88|89.24|86.84|89.39|86.99|88.57|86.17|0
1651570500000|2022-05-03 09:35:00|89.39|86.99|89.17|86.77|89.53|87.13|88.89|86.49|0
1651570800000|2022-05-03 09:40:00|89.13|86.73|90.1|87.7|90.24|87.84|89.13|86.73|0
1651571100000|2022-05-03 09:45:00|90.03|87.63|90.31|87.91|90.75|88.35|90.03|87.63|0
1651571400000|2022-05-03 09:50:00|90.38|87.98|90.38|87.98|90.56|88.16|89.88|87.48|0
1651571700000|2022-05-03 09:55:00|90.49|88.09|90.05|87.65|90.74|88.34|89.66|87.26|0
1651572000000|2022-05-03 10:00:00|90.09|87.69|90.56|88.16|90.7|88.3|89.77|87.37|0
1651572300000|2022-05-03 10:05:00|90.52|88.12|89.94|87.54|90.59|88.19|89.48|87.08|0
1651572600000|2022-05-03 10:10:00|89.91|87.51|90.08|87.68|90.34|87.94|89.08|86.68|0
1651572900000|2022-05-03 10:15:00|90.05|87.65|89.08|86.68|90.23|87.83|89.04|86.64|0
1651573200000|2022-05-03 10:20:00|89.01|86.61|88.08|85.68|89.01|86.61|87.73|85.33|0
1651573500000|2022-05-03 10:25:00|87.9|85.5|86.5|84.1|88.08|85.68|86.04|83.64|0
1651573800000|2022-05-03 10:30:00|86.39|83.99|85.97|83.57|86.53|84.13|85|82.6|0
1651574100000|2022-05-03 10:35:00|86.04|83.64|85.83|83.43|86.46|84.06|85.48|83.08|0
1651574400000|2022-05-03 10:40:00|85.9|83.5|84.03|81.63|86.04|83.64|84.03|81.63|0
1651574700000|2022-05-03 10:45:00|84.1|81.7|84.17|81.77|84.17|81.77|83.49|81.09|0
1651575000000|2022-05-03 10:50:00|84.03|81.63|84.65|82.25|84.65|82.25|83.31|80.91|0
1651575300000|2022-05-03 10:55:00|84.68|82.28|84.71|82.31|84.92|82.52|84.47|82.07|0
1651575600000|2022-05-03 11:00:00|84.75|82.35|84.68|82.28|84.92|82.52|84.23|81.83|0
1651575900000|2022-05-03 11:05:00|84.64|82.24|84.72|82.32|88.17|85.77|84.44|82.04|0
1651576200000|2022-05-03 11:10:00|84.75|82.35|84.99|82.59|85.27|82.87|84.23|81.83|0
1651576500000|2022-05-03 11:15:00|85.13|82.73|84.57|82.17|85.27|82.87|84.57|82.17|0
1651576800000|2022-05-03 11:20:00|84.64|82.24|85.26|82.86|85.26|82.86|84.16|81.76|0
1651577100000|2022-05-03 11:25:00|85.33|82.93|86.51|84.11|86.58|84.18|84.85|82.45|0
1651577400000|2022-05-03 11:30:00|86.47|84.07|86.02|83.62|87.21|84.81|85.98|83.58|0
1651577700000|2022-05-03 11:35:00|86.09|83.69|86.16|83.76|86.44|84.04|85.88|83.48|0
1651578000000|2022-05-03 11:40:00|86.12|83.72|86.43|84.03|86.99|84.59|86.02|83.62|0
1651578300000|2022-05-03 11:45:00|86.36|83.96|87.34|84.94|87.34|84.94|86.22|83.82|0
1651578600000|2022-05-03 11:50:00|87.41|85.01|87.83|85.43|87.87|85.47|86.99|84.59|0
1651578900000|2022-05-03 11:55:00|87.76|85.36|88.18|85.78|88.47|86.07|87.76|85.36|0
1651579200000|2022-05-03 12:00:00|87.97|85.57|89.1|86.7|89.39|86.99|87.97|85.57|0
1651579500000|2022-05-03 12:05:00|89.18|86.78|89.17|86.77|89.75|87.35|88.68|86.28|0
1651579800000|2022-05-03 12:10:00|89.24|86.84|89.74|87.34|90.03|87.63|89.03|86.63|0
1651580100000|2022-05-03 12:15:00|89.89|87.49|90.32|87.92|90.68|88.28|89.89|87.49|0
1651580400000|2022-05-03 12:20:00|90.46|88.06|89.52|87.12|90.68|88.28|89.38|86.98|0
1651580700000|2022-05-03 12:25:00|89.6|87.2|89.27|86.87|91.51|89.11|88.84|86.44|0
1651581000000|2022-05-03 12:30:00|89.2|86.8|89.7|87.3|90.2|87.8|88.41|86.01|0
1651581300000|2022-05-03 12:35:00|89.77|87.37|90.89|88.49|90.89|88.49|89.56|87.16|0
1651581600000|2022-05-03 12:40:00|90.85|88.45|91.87|89.47|91.87|89.47|90.56|88.16|0
1651581900000|2022-05-03 12:45:00|91.94|89.54|91.43|89.03|92.09|89.69|91.36|88.96|0
1651582200000|2022-05-03 12:50:00|91.5|89.1|91.21|88.81|91.65|89.25|90.45|88.05|0
1651582500000|2022-05-03 12:55:00|91.24|88.84|91.78|89.38|92.5|90.1|90.54|88.14|0
1651582800000|2022-05-03 13:00:00|91.85|89.45|91.19|88.79|92|89.6|90.83|88.43|0
1651583100000|2022-05-03 13:05:00|91.34|88.94|91.34|88.94|91.63|89.23|90.83|88.43|0
1651583400000|2022-05-03 13:10:00|91.37|88.97|90.9|88.5|91.41|89.01|90.83|88.43|0
1651583700000|2022-05-03 13:15:00|90.86|88.46|90.75|88.35|91.41|89.01|90.46|88.06|0
1651584000000|2022-05-03 13:20:00|90.71|88.31|90.6|88.2|91.04|88.64|89.96|87.56|0
1651584300000|2022-05-03 13:25:00|90.46|88.06|90.53|88.13|90.53|88.13|89.02|86.62|0
1651584600000|2022-05-03 13:30:00|90.75|88.35|91.91|89.51|92.64|90.24|87.6|85.2|0
1651584900000|2022-05-03 13:35:00|91.62|89.22|87.39|84.99|91.62|89.22|87.11|84.71|0
1651585200000|2022-05-03 13:40:00|88.02|85.62|88.87|86.47|91.32|88.92|87.53|85.13|0
1651585500000|2022-05-03 13:45:00|88.66|86.26|88.02|85.62|89.09|86.69|86.12|83.72|0
1651585800000|2022-05-03 13:50:00|87.73|85.33|89|86.6|90.74|88.34|87.03|84.63|0
1651586100000|2022-05-03 13:55:00|88.92|86.52|90.29|87.89|90.83|88.43|87.57|85.17|0
1651586400000|2022-05-03 14:00:00|91.09|88.69|90.92|88.52|92.11|89.71|90|87.6|0
1651586700000|2022-05-03 14:05:00|90.99|88.59|86.18|83.78|91.65|89.25|85.62|83.22|0
1651587000000|2022-05-03 14:10:00|85.83|83.43|88.89|86.49|88.96|86.56|84.78|82.38|0
1651587300000|2022-05-03 14:15:00|88.53|86.13|88.31|85.91|88.53|86.13|85.62|83.22|0
1651587600000|2022-05-03 14:20:00|88.17|85.77|87.66|85.26|89.39|86.99|86.18|83.78|0
1651587900000|2022-05-03 14:25:00|87.88|85.48|90.29|87.89|90.91|88.51|87.2|84.8|0
1651588200000|2022-05-03 14:30:00|90.54|88.14|92.08|89.68|92.89|90.49|88.66|86.26|0
1651588500000|2022-05-03 14:35:00|92.3|89.9|89.38|86.98|92.52|90.12|89.38|86.98|0
1651588800000|2022-05-03 14:40:00|89.45|87.05|86.8|84.4|89.6|87.2|86.8|84.4|0
1651589100000|2022-05-03 14:45:00|86.73|84.33|86.26|83.86|87.16|84.76|84.27|81.87|0
1651589400000|2022-05-03 14:50:00|86.05|83.65|87.39|84.99|88.35|85.95|85.62|83.22|0
1651589700000|2022-05-03 14:55:00|87.32|84.92|87.78|85.38|88.56|86.16|86.49|84.09|0
1651590000000|2022-05-03 15:00:00|87.85|85.45|90.16|87.76|90.3|87.9|86.35|83.95|0
1651590300000|2022-05-03 15:05:00|91.03|88.63|94.58|92.18|95.19|92.79|90.57|88.17|0
1651590600000|2022-05-03 15:10:00|94.66|92.26|95.48|93.08|95.48|93.08|92.48|90.08|0
1651590900000|2022-05-03 15:15:00|96.01|93.61|95.47|93.07|96.85|94.45|93.37|90.97|0
1651591200000|2022-05-03 15:20:00|95.55|93.15|97.92|95.52|97.99|95.59|95.55|93.15|0
1651591500000|2022-05-03 15:25:00|97.64|95.24|96.53|94.13|98.22|95.82|96|93.6|0
1651591800000|2022-05-03 15:30:00|97.07|94.67|98.84|96.44|99.46|97.06|96.84|94.44|0
1651592100000|2022-05-03 15:35:00|98.76|96.36|95.62|93.22|98.88|96.48|95.24|92.84|0
1651592400000|2022-05-03 15:40:00|95.77|93.37|95.99|93.59|97.91|95.51|95.77|93.37|0
1651592700000|2022-05-03 15:45:00|95.92|93.52|95.76|93.36|96.22|93.82|94.56|92.16|0
1651593000000|2022-05-03 15:50:00|95.84|93.44|95.69|93.29|96.37|93.97|94.71|92.31|0
1651593300000|2022-05-03 15:55:00|95.65|93.25|96.29|93.89|96.67|94.27|95|92.6|0
1651593600000|2022-05-03 16:00:00|96.4|94|97.9|95.5|98.98|96.58|95.76|93.36|0
1651593900000|2022-05-03 16:05:00|97.82|95.42|91.72|89.32|97.82|95.42|90.69|88.29|0
1651594200000|2022-05-03 16:10:00|91.57|89.17|93.89|91.49|94.23|91.83|91.28|88.88|0
1651594500000|2022-05-03 16:15:00|94.08|91.68|94.23|91.83|94.45|92.05|92.82|90.42|0
1651594800000|2022-05-03 16:20:00|94.15|91.75|95.35|92.95|95.88|93.48|94.15|91.75|0
1651595100000|2022-05-03 16:25:00|95.58|93.18|93.55|91.15|96.6|94.2|93.55|91.15|0
1651595400000|2022-05-03 16:30:00|93.48|91.08|93.48|91.08|94.22|91.82|91.85|89.45|0
1651595700000|2022-05-03 16:35:00|93.7|91.3|94.14|91.74|95.12|92.72|92.96|90.56|0
1651596000000|2022-05-03 16:40:00|94.07|91.67|94.44|92.04|95.49|93.09|93.55|91.15|0
1651596300000|2022-05-03 16:45:00|94.29|91.89|94.07|91.67|95.76|93.36|92.95|90.55|0
1651596600000|2022-05-03 16:50:00|93.73|91.33|93.1|90.7|94.89|92.49|93.1|90.7|0
1651596900000|2022-05-03 16:55:00|93.24|90.84|94.36|91.96|94.81|92.41|91.69|89.29|0
1651597200000|2022-05-03 17:00:00|94.81|92.41|95.11|92.71|97.23|94.83|94.36|91.96|0
1651597500000|2022-05-03 17:05:00|94.96|92.56|96.5|94.1|96.85|94.45|94.43|92.03|0
1651597800000|2022-05-03 17:10:00|96.54|94.14|97.99|95.59|98.34|95.94|96.01|93.61|0
1651598100000|2022-05-03 17:15:00|98.3|95.9|98.15|95.75|99.15|96.75|98.03|95.63|0
1651598400000|2022-05-03 17:20:00|98.38|95.98|97.38|94.98|99.54|97.14|96.31|93.91|0
1651598700000|2022-05-03 17:25:00|97.22|94.82|96.49|94.09|97.68|95.28|95.66|93.26|0
1651599000000|2022-05-03 17:30:00|96.53|94.13|98.02|95.62|98.14|95.74|96.31|93.91|0
1651599300000|2022-05-03 17:35:00|98.06|95.66|97.85|95.45|98.06|95.66|96.78|94.38|0
1651599600000|2022-05-03 17:40:00|97.93|95.53|98.24|95.84|98.31|95.91|96.47|94.07|0
1651599900000|2022-05-03 17:45:00|98.47|96.07|96.93|94.53|98.47|96.07|96.54|94.14|0
1651600200000|2022-05-03 17:50:00|96.89|94.49|95.55|93.15|97.16|94.76|94.72|92.32|0
1651600500000|2022-05-03 17:55:00|95.71|93.31|95.32|92.92|95.78|93.38|94.57|92.17|0
1651600800000|2022-05-03 18:00:00|95.25|92.85|92.77|90.37|95.25|92.85|92.55|90.15|0
1651601100000|2022-05-03 18:05:00|92.7|90.3|92.25|89.85|92.7|90.3|91.52|89.12|0
1651601400000|2022-05-03 18:10:00|91.96|89.56|90.01|87.61|92.36|89.96|89.76|87.36|0
1651601700000|2022-05-03 18:15:00|89.76|87.36|88.23|85.83|89.76|87.36|87.07|84.67|0
1651602000000|2022-05-03 18:20:00|88.16|85.76|88.16|85.76|88.59|86.19|87.16|84.76|0
1651602300000|2022-05-03 18:25:00|88.23|85.83|87.33|84.93|88.44|86.04|87.15|84.75|0
1651602600000|2022-05-03 18:30:00|87.44|85.04|89.74|87.34|89.74|87.34|87.37|84.97|0
1651602900000|2022-05-03 18:35:00|89.52|87.12|88.01|85.61|91.78|89.38|87.86|85.46|0
1651603200000|2022-05-03 18:40:00|88.29|85.89|88.87|86.47|89.81|87.41|85.03|82.63|0
1651603500000|2022-05-03 18:45:00|89.08|86.68|89.88|87.48|90.39|87.99|86.16|83.76|0
1651603800000|2022-05-03 18:50:00|89.95|87.55|91.41|89.01|92.74|90.34|89.3|86.9|0
1651604100000|2022-05-03 18:55:00|91.33|88.93|94.23|91.83|94.76|92.36|90.68|88.28|0
1651604400000|2022-05-03 19:00:00|94.68|92.28|93.4|91|94.76|92.36|93.11|90.71|0
1651604700000|2022-05-03 19:05:00|93.33|90.93|94.59|92.19|95.65|93.25|93.03|90.63|0
1651605000000|2022-05-03 19:10:00|94.96|92.56|94.67|92.27|95.72|93.32|93.99|91.59|0
1651605300000|2022-05-03 19:15:00|94.59|92.19|91.9|89.5|94.97|92.57|91.67|89.27|0
1651605600000|2022-05-03 19:20:00|91.82|89.42|91.45|89.05|94.29|91.89|89.33|86.93|0
1651605900000|2022-05-03 19:25:00|91.16|88.76|91.37|88.97|92.26|89.86|90.06|87.66|0
1651606200000|2022-05-03 19:30:00|91.34|88.94|92.56|90.16|93.23|90.83|89.98|87.58|0
1651606500000|2022-05-03 19:35:00|92.71|90.31|87.73|85.33|92.93|90.53|86.9|84.5|0
1651606800000|2022-05-03 19:40:00|87.44|85.04|85.28|82.88|87.44|85.04|82.37|79.97|0
1651607100000|2022-05-03 19:45:00|84.85|82.45|85.91|83.51|87.56|85.16|83.94|81.54|0
1651607400000|2022-05-03 19:50:00|86.05|83.65|89.23|86.83|89.74|87.34|84.29|81.89|0
1651607700000|2022-05-03 19:55:00|89.59|87.19|88.4|86|90.52|88.12|87.03|84.63|0
1651608000000|2022-05-03 20:00:00|88.76|86.36|89.49|87.09|89.57|87.17|87.67|85.27|0
1651608300000|2022-05-03 20:05:00|89.64|87.24|89.05|86.65|90.93|88.53|89.05|86.65|0
1651608600000|2022-05-03 20:10:00|88.98|86.58|88.32|85.92|90.56|88.16|87.96|85.56|0
1651608900000|2022-05-03 20:15:00|88.96|86.16|88.63|85.83|89.32|86.52|88.16|85.36|0
1651609200000|2022-05-03 20:20:00|88.59|85.79|87.79|84.99|88.66|85.86|87.28|84.48|0
1651609500000|2022-05-03 20:25:00|87.75|84.95|88|85.2|88.37|85.57|87.64|84.84|0
1651609800000|2022-05-03 20:30:00|87.93|85.13|87.71|84.91|88.37|85.57|87.21|84.41|0
1651610100000|2022-05-03 20:35:00|87.75|84.95|87.78|84.98|88|85.2|87.57|84.77|0
1651610400000|2022-05-03 20:40:00|87.75|84.95|87.89|85.09|88.14|85.34|87.6|84.8|0
1651610700000|2022-05-03 20:45:00|88|85.2|87.71|84.91|88.39|85.59|87.6|84.8|0
1651611000000|2022-05-03 20:50:00|87.81|85.01|87.74|84.94|88.03|85.23|87.56|84.76|0
1651611300000|2022-05-03 20:55:00|87.85|85.05|88.75|85.95|88.79|85.99|87.85|85.05|0
1651611600000|2022-05-03 21:00:00|88.74|85.94|88.89|86.09|88.89|86.09|88.57|85.77|0
1651611900000|2022-05-03 21:05:00|88.95|86.15|89.15|86.35|89.15|86.35|88.86|86.06|0
1651612200000|2022-05-03 21:10:00|89.11|86.31|89.02|86.22|89.11|86.31|88.96|86.16|0
1651612500000|2022-05-03 21:15:00|88.99|86.19|89.02|86.22|89.07|86.27|88.99|86.19|0
1651612800000|2022-05-03 21:20:00|89|86.2|89.06|86.26|89.1|86.3|88.99|86.19|0
1651613100000|2022-05-03 21:25:00|89.04|86.24|89.05|86.25|89.05|86.25|89.02|86.22|0
1651613400000|2022-05-03 21:30:00|89.04|86.24|88.95|86.15|89.04|86.24|88.95|86.15|0
1651613700000|2022-05-03 21:35:00|88.94|86.14|89.1|86.3|89.1|86.3|88.94|86.14|0
1651614000000|2022-05-03 21:40:00|89.12|86.32|88.95|86.15|89.25|86.45|88.7|85.9|0
1651614300000|2022-05-03 21:45:00|89.03|86.23|88.82|86.02|89.03|86.23|88.81|86.01|0
1651614600000|2022-05-03 21:50:00|88.83|86.03|88.99|86.19|89.08|86.28|88.83|86.03|0
1651614900000|2022-05-03 21:55:00|88.94|86.14|89.02|86.22|89.08|86.28|88.94|86.14|0
1651615200000|2022-05-03 22:00:00|88.14|85.34|87.85|85.05|88.33|85.53|87.75|84.95|0
1651615500000|2022-05-03 22:05:00|87.89|85.09|88.5|85.7|88.72|85.92|87.89|85.09|0
1651615800000|2022-05-03 22:10:00|88.61|85.81|89.08|86.28|89.2|86.4|88.54|85.74|0
1651616100000|2022-05-03 22:15:00|89.05|86.25|88.76|85.96|89.38|86.58|88.68|85.88|0
1651616400000|2022-05-03 22:20:00|88.79|85.99|89.3|86.5|89.45|86.65|88.79|85.99|0
1651616700000|2022-05-03 22:25:00|89.34|86.54|89.37|86.57|89.74|86.94|89.19|86.39|0
1651617000000|2022-05-03 22:30:00|89.41|86.61|89.19|86.39|89.48|86.68|89.04|86.24|0
1651617300000|2022-05-03 22:35:00|89.26|86.46|89.04|86.24|89.48|86.68|89.04|86.24|0
1651617600000|2022-05-03 22:40:00|88.97|86.17|88.96|86.16|89.4|86.6|88.96|86.16|0
1651617900000|2022-05-03 22:45:00|88.89|86.09|88.96|86.16|89.18|86.38|88.67|85.87|0
1651618200000|2022-05-03 22:50:00|88.92|86.12|88.89|86.09|89.03|86.23|88.81|86.01|0
1651618500000|2022-05-03 22:55:00|89.03|86.23|88.45|85.65|89.03|86.23|88.45|85.65|0
1651618800000|2022-05-03 23:00:00|88.52|85.72|88.81|86.01|88.81|86.01|88.23|85.43|0
1651619100000|2022-05-03 23:05:00|88.77|85.97|88.44|85.64|88.77|85.97|88.3|85.5|0
1651619400000|2022-05-03 23:10:00|88.48|85.68|88.66|85.86|88.81|86.01|88.44|85.64|0
1651619700000|2022-05-03 23:15:00|88.73|85.93|88.76|85.96|89.02|86.22|88.66|85.86|0
1651620000000|2022-05-03 23:20:00|88.87|86.07|88.65|85.85|89.02|86.22|88.65|85.85|0
1651620300000|2022-05-03 23:25:00|88.8|86|88.65|85.85|88.8|86|88.65|85.85|0
1651620600000|2022-05-03 23:30:00|88.72|85.92|88.94|86.14|89.09|86.29|88.58|85.78|0
1651620900000|2022-05-03 23:35:00|88.98|86.18|88.94|86.14|89.01|86.21|88.65|85.85|0
1651621200000|2022-05-03 23:40:00|88.9|86.1|88.86|86.06|89.01|86.21|88.83|86.03|0
1651621500000|2022-05-03 23:45:00|88.79|85.99|89.52|86.72|89.59|86.79|88.72|85.92|0
1651621800000|2022-05-03 23:50:00|89.55|86.75|89.22|86.42|89.96|87.16|89.22|86.42|0
1651622100000|2022-05-03 23:55:00|89.26|86.46|89.3|86.5|89.33|86.53|88.93|86.13|0
1651622400000|2022-05-04 00:00:00|89.22|86.42|89.07|86.27|89.29|86.49|89|86.2|0
1651622700000|2022-05-04 00:05:00|89.15|86.35|89.58|86.78|89.58|86.78|89.07|86.27|0
1651623000000|2022-05-04 00:10:00|89.55|86.75|89.51|86.71|90.02|87.22|89.44|86.64|0
1651623300000|2022-05-04 00:15:00|89.54|86.74|89.36|86.56|89.69|86.89|89.1|86.3|0
1651623600000|2022-05-04 00:20:00|89.21|86.41|88.77|85.97|89.36|86.56|88.77|85.97|0
1651623900000|2022-05-04 00:25:00|88.7|85.9|88.81|86.01|89.14|86.34|88.63|85.83|0
1651624200000|2022-05-04 00:30:00|88.77|85.97|88.91|86.11|88.91|86.11|88.62|85.82|0
1651624500000|2022-05-04 00:35:00|88.84|86.04|88.98|86.18|89.21|86.41|88.77|85.97|0
1651624800000|2022-05-04 00:40:00|89.06|86.26|88.91|86.11|89.42|86.62|88.73|85.93|0
1651625100000|2022-05-04 00:45:00|88.98|86.18|89.05|86.25|89.49|86.69|88.94|86.14|0
1651625400000|2022-05-04 00:50:00|89.02|86.22|88.83|86.03|89.13|86.33|88.61|85.81|0
1651625700000|2022-05-04 00:55:00|88.76|85.96|89.05|86.25|89.12|86.32|88.76|85.96|0
1651626000000|2022-05-04 01:00:00|89.12|86.32|89.41|86.61|89.56|86.76|88.97|86.17|0
1651626300000|2022-05-04 01:05:00|89.45|86.65|89.34|86.54|89.63|86.83|89.26|86.46|0
1651626600000|2022-05-04 01:10:00|89.26|86.46|89.7|86.9|89.74|86.94|89.26|86.46|0
1651626900000|2022-05-04 01:15:00|89.66|86.86|89.99|87.19|90.36|87.56|89.63|86.83|0
1651627200000|2022-05-04 01:20:00|90.14|87.34|90.17|87.37|90.21|87.41|89.92|87.12|0
1651627500000|2022-05-04 01:25:00|90.07|87.27|90.51|87.71|90.58|87.78|89.99|87.19|0
1651627800000|2022-05-04 01:30:00|90.58|87.78|90.8|88|90.95|88.15|90.28|87.48|0
1651628100000|2022-05-04 01:35:00|90.87|88.07|89.92|87.12|90.87|88.07|89.7|86.9|0
1651628400000|2022-05-04 01:40:00|89.99|87.19|90.28|87.48|90.43|87.63|89.95|87.15|0
1651628700000|2022-05-04 01:45:00|90.43|87.63|90.06|87.26|90.43|87.63|89.91|87.11|0
1651629000000|2022-05-04 01:50:00|89.99|87.19|89.91|87.11|90.09|87.29|89.91|87.11|0
1651629300000|2022-05-04 01:55:00|89.94|87.14|89.83|87.03|90.06|87.26|89.69|86.89|0
1651629600000|2022-05-04 02:00:00|89.91|87.11|90.13|87.33|90.57|87.77|89.76|86.96|0
1651629900000|2022-05-04 02:05:00|90.2|87.4|90.2|87.4|90.5|87.7|90.12|87.32|0
1651630200000|2022-05-04 02:10:00|90.12|87.32|89.97|87.17|90.27|87.47|89.97|87.17|0
1651630500000|2022-05-04 02:15:00|89.9|87.1|90.19|87.39|90.19|87.39|89.75|86.95|0
1651630800000|2022-05-04 02:20:00|90.05|87.25|89.9|87.1|90.05|87.25|89.75|86.95|0
1651631100000|2022-05-04 02:25:00|89.97|87.17|89.89|87.09|90.12|87.32|89.75|86.95|0
1651631400000|2022-05-04 02:30:00|89.97|87.17|89.19|86.39|89.97|87.17|89.16|86.36|0
1651631700000|2022-05-04 02:35:00|89.16|86.36|89.23|86.43|89.6|86.8|88.94|86.14|0
1651632000000|2022-05-04 02:40:00|89.26|86.46|88.27|85.47|89.41|86.61|88.2|85.4|0
1651632300000|2022-05-04 02:45:00|88.35|85.55|87.83|85.03|88.49|85.69|87.8|85|0
1651632600000|2022-05-04 02:50:00|87.87|85.07|87.69|84.89|87.98|85.18|87.54|84.74|0
1651632900000|2022-05-04 02:55:00|87.61|84.81|87.25|84.45|87.83|85.03|87.18|84.38|0
1651633200000|2022-05-04 03:00:00|87.36|84.56|87.9|85.1|87.97|85.17|87.32|84.52|0
1651633500000|2022-05-04 03:05:00|87.83|85.03|87.79|84.99|88.19|85.39|87.75|84.95|0
1651633800000|2022-05-04 03:10:00|87.75|84.95|87.53|84.73|87.75|84.95|87.17|84.37|0
1651634100000|2022-05-04 03:15:00|87.57|84.77|87.75|84.95|87.82|85.02|87.53|84.73|0
1651634400000|2022-05-04 03:20:00|87.82|85.02|87.89|85.09|88.04|85.24|87.75|84.95|0
1651634700000|2022-05-04 03:25:00|87.96|85.16|87.92|85.12|88.29|85.49|87.92|85.12|0
1651635000000|2022-05-04 03:30:00|87.96|85.16|86.87|84.07|87.96|85.16|86.8|84|0
1651635300000|2022-05-04 03:35:00|86.8|84|86.94|84.14|87.09|84.29|86.8|84|0
1651635600000|2022-05-04 03:40:00|86.91|84.11|86.8|84|86.94|84.14|86.44|83.64|0
1651635900000|2022-05-04 03:45:00|86.73|83.93|86.72|83.92|87.01|84.21|86.65|83.85|0
1651636200000|2022-05-04 03:50:00|86.76|83.96|86.94|84.14|87.01|84.21|86.72|83.92|0
1651636500000|2022-05-04 03:55:00|86.97|84.17|87.04|84.24|87.04|84.24|86.79|83.99|0
1651636800000|2022-05-04 04:00:00|87.08|84.28|87.44|84.64|87.8|85|87.01|84.21|0
1651637100000|2022-05-04 04:05:00|87.51|84.71|87.36|84.56|87.51|84.71|87.29|84.49|0
1651637400000|2022-05-04 04:10:00|87.33|84.53|87.58|84.78|87.87|85.07|87.18|84.38|0
1651637700000|2022-05-04 04:15:00|87.61|84.81|88.01|85.21|88.09|85.29|87.58|84.78|0
1651638000000|2022-05-04 04:20:00|88.09|85.29|87.87|85.07|88.09|85.29|87.79|84.99|0
1651638300000|2022-05-04 04:25:00|87.86|85.06|87.79|84.99|87.94|85.14|87.72|84.92|0
1651638600000|2022-05-04 04:30:00|87.86|85.06|88.52|85.72|88.74|85.94|87.79|84.99|0
1651638900000|2022-05-04 04:35:00|88.55|85.75|88.7|85.9|88.73|85.93|88.37|85.57|0
1651639200000|2022-05-04 04:40:00|88.66|85.86|88.37|85.57|88.66|85.86|88.37|85.57|0
1651639500000|2022-05-04 04:45:00|88.29|85.49|88.22|85.42|88.33|85.53|88.15|85.35|0
1651639800000|2022-05-04 04:50:00|88.14|85.34|87.71|84.91|88.14|85.34|87.63|84.83|0
1651640100000|2022-05-04 04:55:00|87.78|84.98|87.41|84.61|87.78|84.98|87.27|84.47|0
1651640400000|2022-05-04 05:00:00|87.34|84.54|87.52|84.72|87.7|84.9|87.2|84.4|0
1651640700000|2022-05-04 05:05:00|87.56|84.76|88.28|85.48|88.36|85.56|87.41|84.61|0
1651641000000|2022-05-04 05:10:00|88.21|85.41|88.06|85.26|88.65|85.85|87.92|85.12|0
1651641300000|2022-05-04 05:15:00|88.1|85.3|88.5|85.7|88.64|85.84|87.41|84.61|0
1651641600000|2022-05-04 05:20:00|88.53|85.73|88.46|85.66|88.64|85.84|88.2|85.4|0
1651641900000|2022-05-04 05:25:00|88.49|85.69|88.78|85.98|88.78|85.98|88.35|85.55|0
1651642200000|2022-05-04 05:30:00|88.82|86.02|88.56|85.76|89.07|86.27|88.42|85.62|0
1651642500000|2022-05-04 05:35:00|88.49|85.69|88.34|85.54|88.56|85.76|88.27|85.47|0
1651642800000|2022-05-04 05:40:00|88.41|85.61|88.56|85.76|88.63|85.83|88.19|85.39|0
1651643100000|2022-05-04 05:45:00|88.48|85.68|88.77|85.97|88.78|85.98|88.26|85.46|0
1651643400000|2022-05-04 05:50:00|88.81|86.01|89.14|86.34|89.14|86.34|88.55|85.75|0
1651643700000|2022-05-04 05:55:00|89.17|86.37|89.57|86.77|89.72|86.92|89.06|86.26|0
1651644000000|2022-05-04 06:00:00|89.43|86.63|88.26|85.46|89.43|86.63|88.18|85.38|0
1651644300000|2022-05-04 06:05:00|88.18|85.38|88.98|86.18|89.42|86.62|87.97|85.17|0
1651644600000|2022-05-04 06:10:00|89.06|86.26|89.09|86.29|89.5|86.7|88.91|86.11|0
1651644900000|2022-05-04 06:15:00|89.13|86.33|89.97|87.17|90.08|87.28|88.98|86.18|0
1651645200000|2022-05-04 06:20:00|90.01|87.21|89.64|86.84|90.15|87.35|89.56|86.76|0
1651645500000|2022-05-04 06:25:00|89.67|86.87|89.12|86.32|89.71|86.91|88.9|86.1|0
1651645800000|2022-05-04 06:30:00|89.19|86.39|89.27|86.47|89.71|86.91|89.01|86.21|0
1651646100000|2022-05-04 06:35:00|89.23|86.43|89.7|86.9|89.7|86.9|89.12|86.32|0
1651646400000|2022-05-04 06:40:00|89.63|86.83|89.77|86.97|89.92|87.12|89.41|86.61|0
1651646700000|2022-05-04 06:45:00|89.85|87.05|89.7|86.9|90|87.2|89.41|86.61|0
1651647000000|2022-05-04 06:50:00|89.66|86.86|89.4|86.6|89.84|87.04|89.11|86.31|0
1651647300000|2022-05-04 06:55:00|89.44|86.64|89.69|86.89|89.92|87.12|89.4|86.6|0
1651647600000|2022-05-04 07:00:00|89.4|86.6|90.17|87.37|90.43|87.63|88.96|86.16|0
1651647900000|2022-05-04 07:05:00|89.82|87.42|91.52|89.12|91.86|89.46|89.64|87.24|0
1651648200000|2022-05-04 07:10:00|91.56|89.16|90.3|87.9|91.75|89.35|89.89|87.49|0
1651648500000|2022-05-04 07:15:00|90.23|87.83|89.08|86.68|90.56|88.16|88.28|85.88|0
1651648800000|2022-05-04 07:20:00|89.12|86.72|88.13|85.73|89.41|87.01|87.84|85.44|0
1651649100000|2022-05-04 07:25:00|88.06|85.66|88.35|85.95|88.39|85.99|86.98|84.58|0
1651649400000|2022-05-04 07:30:00|88.24|85.84|87.95|85.55|88.5|86.1|87.77|85.37|0
1651649700000|2022-05-04 07:35:00|87.87|85.47|88.2|85.8|88.42|86.02|87.48|85.08|0
1651650000000|2022-05-04 07:40:00|88.09|85.69|88.49|86.09|88.56|86.16|87.8|85.4|0
1651650300000|2022-05-04 07:45:00|88.52|86.12|89.14|86.74|89.36|86.96|88.52|86.12|0
1651650600000|2022-05-04 07:50:00|89.36|86.96|90.1|87.7|90.1|87.7|89.29|86.89|0
1651650900000|2022-05-04 07:55:00|90.24|87.84|89.95|87.55|90.32|87.92|89.87|87.47|0
1651651200000|2022-05-04 08:00:00|89.98|87.58|90.09|87.69|90.76|88.36|89.98|87.58|0
1651651500000|2022-05-04 08:05:00|90.05|87.65|91.05|88.65|91.13|88.73|89.8|87.4|0
1651651800000|2022-05-04 08:10:00|90.98|88.58|90.9|88.5|91.35|88.95|90.61|88.21|0
1651652100000|2022-05-04 08:15:00|90.86|88.46|90.23|87.83|90.98|88.58|90.16|87.76|0
1651652400000|2022-05-04 08:20:00|90.16|87.76|90.19|87.79|90.23|87.83|89.79|87.39|0
1651652700000|2022-05-04 08:25:00|90.16|87.76|91.12|88.72|91.19|88.79|90.16|87.76|0
1651653000000|2022-05-04 08:30:00|91.19|88.79|90.56|88.16|91.19|88.79|90.08|87.68|0
1651653300000|2022-05-04 08:35:00|90.52|88.12|90.45|88.05|90.67|88.27|90.11|87.71|0
1651653600000|2022-05-04 08:40:00|90.52|88.12|90.59|88.19|90.67|88.27|90.15|87.75|0
1651653900000|2022-05-04 08:45:00|90.52|88.12|90.89|88.49|91.18|88.78|90.29|87.89|0
1651654200000|2022-05-04 08:50:00|90.92|88.52|90.81|88.41|91.14|88.74|90.59|88.19|0
1651654500000|2022-05-04 08:55:00|90.84|88.44|90.73|88.33|91.21|88.81|90.58|88.18|0
1651654800000|2022-05-04 09:00:00|90.66|88.26|89.48|87.08|90.73|88.33|89.26|86.86|0
1651655100000|2022-05-04 09:05:00|89.26|86.86|89.44|87.04|89.77|87.37|89.18|86.78|0
1651655400000|2022-05-04 09:10:00|89.47|87.07|90.13|87.73|90.13|87.73|89.18|86.78|0
1651655700000|2022-05-04 09:15:00|90.06|87.66|89.76|87.36|90.21|87.81|89.76|87.36|0
1651656000000|2022-05-04 09:20:00|89.84|87.44|90.13|87.73|90.2|87.8|89.25|86.85|0
1651656300000|2022-05-04 09:25:00|90.06|87.66|90.5|88.1|90.57|88.17|89.91|87.51|0
1651656600000|2022-05-04 09:30:00|90.53|88.13|90.86|88.46|90.87|88.47|90.2|87.8|0
1651656900000|2022-05-04 09:35:00|90.79|88.39|90.53|88.13|90.79|88.39|90.38|87.98|0
1651657200000|2022-05-04 09:40:00|90.49|88.09|91.04|88.64|91.38|88.98|90.42|88.02|0
1651657500000|2022-05-04 09:45:00|91.08|88.68|91.08|88.68|91.3|88.9|90.79|88.39|0
1651657800000|2022-05-04 09:50:00|91.12|88.72|91.67|89.27|91.67|89.27|90.78|88.38|0
1651658100000|2022-05-04 09:55:00|91.75|89.35|92.42|90.02|92.5|90.1|91.64|89.24|0
1651658400000|2022-05-04 10:00:00|92.5|90.1|92.68|90.28|93.1|90.7|92.42|90.02|0
1651658700000|2022-05-04 10:05:00|92.64|90.24|92.72|90.32|93.02|90.62|92.34|89.94|0
1651659000000|2022-05-04 10:10:00|92.64|90.24|92.49|90.09|92.75|90.35|92.34|89.94|0
1651659300000|2022-05-04 10:15:00|92.56|90.16|92.79|90.39|92.86|90.46|92.41|90.01|0
1651659600000|2022-05-04 10:20:00|92.86|90.46|92.3|89.9|92.9|90.5|92.04|89.64|0
1651659900000|2022-05-04 10:25:00|92.26|89.86|91.43|89.03|92.41|90.01|91.43|89.03|0
1651660200000|2022-05-04 10:30:00|91.47|89.07|91.81|89.41|92.44|90.04|91.47|89.07|0
1651660500000|2022-05-04 10:35:00|91.84|89.44|92.66|90.26|93|90.6|91.26|88.86|0
1651660800000|2022-05-04 10:40:00|92.59|90.19|92.74|90.34|92.81|90.41|92.14|89.74|0
1651661100000|2022-05-04 10:45:00|92.81|90.41|92.44|90.04|92.89|90.49|92.21|89.81|0
1651661400000|2022-05-04 10:50:00|92.4|90|92.66|90.26|92.66|90.26|92.28|89.88|0
1651661700000|2022-05-04 10:55:00|92.73|90.33|92.58|90.18|93.33|90.93|92.13|89.73|0
1651662000000|2022-05-04 11:00:00|92.51|90.11|92.05|89.65|92.88|90.48|92.05|89.65|0
1651662300000|2022-05-04 11:05:00|92.02|89.62|92.09|89.69|92.24|89.84|91.9|89.5|0
1651662600000|2022-05-04 11:10:00|92.05|89.65|92.42|90.02|92.65|90.25|91.9|89.5|0
1651662900000|2022-05-04 11:15:00|92.5|90.1|92.83|90.43|93.02|90.62|92.5|90.1|0
1651663200000|2022-05-04 11:20:00|92.87|90.47|93.85|91.45|93.96|91.56|92.8|90.4|0
1651663500000|2022-05-04 11:25:00|93.89|91.49|94|91.6|94.23|91.83|93.66|91.26|0
1651663800000|2022-05-04 11:30:00|94.08|91.68|94.07|91.67|94.23|91.83|93.81|91.41|0
1651664100000|2022-05-04 11:35:00|94|91.6|93.62|91.22|94.07|91.67|93.47|91.07|0
1651664400000|2022-05-04 11:40:00|93.54|91.14|93.35|90.95|93.69|91.29|93.16|90.76|0
1651664700000|2022-05-04 11:45:00|93.42|91.02|93.27|90.87|93.57|91.17|93.2|90.8|0
1651665000000|2022-05-04 11:50:00|93.35|90.95|92.59|90.19|93.42|91.02|92.44|90.04|0
1651665300000|2022-05-04 11:55:00|92.67|90.27|92.59|90.19|92.7|90.3|92.44|90.04|0
1651665600000|2022-05-04 12:00:00|92.66|90.26|92.96|90.56|93.19|90.79|92.66|90.26|0
1651665900000|2022-05-04 12:05:00|93.04|90.64|93.26|90.86|93.53|91.13|92.96|90.56|0
1651666200000|2022-05-04 12:10:00|93.34|90.94|93.26|90.86|93.49|91.09|92.58|90.18|0
1651666500000|2022-05-04 12:15:00|93.34|90.94|92.81|90.41|93.34|90.94|92.58|90.18|0
1651666800000|2022-05-04 12:20:00|92.84|90.44|91.98|89.58|92.84|90.44|91.91|89.51|0
1651667100000|2022-05-04 12:25:00|91.91|89.51|92.43|90.03|92.5|90.1|91.68|89.28|0
1651667400000|2022-05-04 12:30:00|92.39|89.99|91.38|88.98|92.5|90.1|91.3|88.9|0
1651667700000|2022-05-04 12:35:00|91.3|88.9|91.38|88.98|91.53|89.13|91.08|88.68|0
1651668000000|2022-05-04 12:40:00|91.3|88.9|91.3|88.9|91.3|88.9|90.71|88.31|0
1651668300000|2022-05-04 12:45:00|91.23|88.83|90.63|88.23|91.45|89.05|90.56|88.16|0
1651668600000|2022-05-04 12:50:00|90.48|88.08|90.63|88.23|90.93|88.53|90.33|87.93|0
1651668900000|2022-05-04 12:55:00|90.55|88.15|89.78|87.38|90.92|88.52|89.78|87.38|0
1651669200000|2022-05-04 13:00:00|89.71|87.31|90.29|87.89|90.44|88.04|89.56|87.16|0
1651669500000|2022-05-04 13:05:00|90.22|87.82|90.44|88.04|90.66|88.26|90|87.6|0
1651669800000|2022-05-04 13:10:00|90.36|87.96|89.55|87.15|90.36|87.96|89.19|86.79|0
1651670100000|2022-05-04 13:15:00|89.48|87.08|89.92|87.52|90.14|87.74|89.48|87.08|0
1651670400000|2022-05-04 13:20:00|89.84|87.44|90.32|87.92|90.58|88.18|89.84|87.44|0
1651670700000|2022-05-04 13:25:00|90.36|87.96|89.32|86.92|90.73|88.33|89.32|86.92|0
1651671000000|2022-05-04 13:30:00|89.47|87.07|87.29|84.89|89.54|87.14|87|84.6|0
1651671300000|2022-05-04 13:35:00|87.07|84.67|87.65|85.25|88.52|86.12|87.07|84.67|0
1651671600000|2022-05-04 13:40:00|87.5|85.1|88.88|86.48|89.32|86.92|87.28|84.88|0
1651671900000|2022-05-04 13:45:00|89.39|86.99|90.05|87.65|90.49|88.09|88.59|86.19|0
1651672200000|2022-05-04 13:50:00|89.98|87.58|86.66|84.26|89.98|87.58|86.59|84.19|0
1651672500000|2022-05-04 13:55:00|86.23|83.83|85.54|83.14|87.45|85.05|85.51|83.11|0
1651672800000|2022-05-04 14:00:00|85.51|83.11|83.68|81.28|85.87|83.47|82.62|80.22|0
1651673100000|2022-05-04 14:05:00|83.83|81.43|82.56|80.16|83.97|81.57|82.21|79.81|0
1651673400000|2022-05-04 14:10:00|82.77|80.37|81.8|79.4|83.96|81.56|81.8|79.4|0
1651673700000|2022-05-04 14:15:00|81.38|78.98|81.66|79.26|82.28|79.88|80.56|78.16|0
1651674000000|2022-05-04 14:20:00|81.79|79.39|82.17|79.77|82.8|80.4|81.31|78.91|0
1651674300000|2022-05-04 14:25:00|82.07|79.67|82.73|80.33|83.82|81.42|81.72|79.32|0
1651674600000|2022-05-04 14:30:00|82.83|80.43|80.48|78.08|83.25|80.85|80|77.6|0
1651674900000|2022-05-04 14:35:00|80.62|78.22|82.65|80.25|82.75|80.35|80.48|78.08|0
1651675200000|2022-05-04 14:40:00|82.58|80.18|82.79|80.39|83.56|81.16|82.3|79.9|0
1651675500000|2022-05-04 14:45:00|82.93|80.53|82.78|80.38|83.91|81.51|82.51|80.11|0
1651675800000|2022-05-04 14:50:00|82.92|80.52|81.95|79.55|82.92|80.52|81.33|78.93|0
1651676100000|2022-05-04 14:55:00|82.02|79.62|80.54|78.14|82.85|80.45|80.26|77.86|0
1651676400000|2022-05-04 15:00:00|80.67|78.27|79.78|77.38|81.23|78.83|79.23|76.83|0
1651676700000|2022-05-04 15:05:00|79.85|77.45|80.81|78.41|80.95|78.55|79.51|77.11|0
1651677000000|2022-05-04 15:10:00|80.88|78.48|78.69|76.29|81.01|78.61|78.35|75.95|0
1651677300000|2022-05-04 15:15:00|78.62|76.22|79.43|77.03|79.43|77.03|78.21|75.81|0
1651677600000|2022-05-04 15:20:00|79.3|76.9|79.96|77.56|80.44|78.04|78.08|75.68|0
1651677900000|2022-05-04 15:25:00|80.03|77.63|79.75|77.35|80.54|78.14|78.87|76.47|0
1651678200000|2022-05-04 15:30:00|79.55|77.15|78.67|76.27|79.85|77.45|78.13|75.73|0
1651678500000|2022-05-04 15:35:00|78.53|76.13|79.68|77.28|79.68|77.28|77.99|75.59|0
1651678800000|2022-05-04 15:40:00|79.54|77.14|80.02|77.62|80.36|77.96|79.34|76.94|0
1651679100000|2022-05-04 15:45:00|79.91|77.51|82.22|79.82|82.22|79.82|79.61|77.21|0
1651679400000|2022-05-04 15:50:00|82.08|79.68|82.28|79.88|82.29|79.89|81.1|78.7|0
1651679700000|2022-05-04 15:55:00|82.49|80.09|81.37|78.97|82.56|80.16|80.82|78.42|0
1651680000000|2022-05-04 16:00:00|81.23|78.83|80.5|78.1|81.58|79.18|80.43|78.03|0
1651680300000|2022-05-04 16:05:00|80.43|78.03|81.68|79.28|81.89|79.49|80.36|77.96|0
1651680600000|2022-05-04 16:10:00|81.54|79.14|81.33|78.93|81.61|79.21|80.57|78.17|0
1651680900000|2022-05-04 16:15:00|81.43|79.03|82.86|80.46|83.14|80.74|80.7|78.3|0
1651681200000|2022-05-04 16:20:00|83.07|80.67|84.84|82.44|85.63|83.23|83.07|80.67|0
1651681500000|2022-05-04 16:25:00|84.92|82.52|86.91|84.51|87.13|84.73|84.7|82.3|0
1651681800000|2022-05-04 16:30:00|86.87|84.47|86.91|84.51|87.34|84.94|86.47|84.07|0
1651682100000|2022-05-04 16:35:00|86.76|84.36|88.62|86.22|88.62|86.22|86.76|84.36|0
1651682400000|2022-05-04 16:40:00|88.51|86.11|87.85|85.45|88.73|86.33|87.27|84.87|0
1651682700000|2022-05-04 16:45:00|87.99|85.59|87.26|84.86|87.99|85.59|86.47|84.07|0
1651683000000|2022-05-04 16:50:00|87.19|84.79|88.8|86.4|88.8|86.4|86.47|84.07|0
1651683300000|2022-05-04 16:55:00|88.95|86.55|89.76|87.36|89.83|87.43|87.77|85.37|0
1651683600000|2022-05-04 17:00:00|89.83|87.43|90.53|88.13|93.19|90.79|89.46|87.06|0
1651683900000|2022-05-04 17:05:00|90.61|88.21|89.24|86.84|90.68|88.28|88.46|86.06|0
1651684200000|2022-05-04 17:10:00|89.06|86.66|88.32|85.92|89.06|86.66|87.16|84.76|0
1651684500000|2022-05-04 17:15:00|88.39|85.99|88.76|86.36|89.42|87.02|88.39|85.99|0
1651684800000|2022-05-04 17:20:00|89.05|86.65|89.09|86.69|89.86|87.46|88.32|85.92|0
1651685100000|2022-05-04 17:25:00|89.12|86.72|88.24|85.84|89.49|87.09|88.17|85.77|0
1651685400000|2022-05-04 17:30:00|88.39|85.99|89.27|86.87|89.41|87.01|87.44|85.04|0
1651685700000|2022-05-04 17:35:00|89.41|87.01|88.53|86.13|90.04|87.64|87.33|84.93|0
1651686000000|2022-05-04 17:40:00|88.46|86.06|89.26|86.86|89.41|87.01|88.02|85.62|0
1651686300000|2022-05-04 17:45:00|89.34|86.94|88.49|86.09|89.41|87.01|88.49|86.09|0
1651686600000|2022-05-04 17:50:00|88.45|86.05|88.67|86.27|88.82|86.42|87.94|85.54|0
1651686900000|2022-05-04 17:55:00|88.52|86.12|90.62|88.22|92.99|90.59|88.26|85.86|0
1651687200000|2022-05-04 18:00:00|90.85|88.45|93.26|90.86|96.49|94.09|87.75|85.35|0
1651687500000|2022-05-04 18:05:00|93.83|91.43|89.25|86.85|95.94|93.54|85.76|83.36|0
1651687800000|2022-05-04 18:10:00|89.84|87.44|89.43|87.03|91.93|89.53|87.75|85.35|0
1651688100000|2022-05-04 18:15:00|89.54|87.14|86.22|83.82|89.84|87.44|85.14|82.74|0
1651688400000|2022-05-04 18:20:00|86.15|83.75|88.02|85.62|88.75|86.35|83.72|81.32|0
1651688700000|2022-05-04 18:25:00|87.87|85.47|92.54|90.14|96.67|94.27|87.18|84.78|0
1651689000000|2022-05-04 18:30:00|92.69|90.29|80.88|78.48|93.91|91.51|79.92|77.52|0
1651689300000|2022-05-04 18:35:00|80.81|78.41|87.27|84.87|87.78|85.38|79.37|76.97|0
1651689600000|2022-05-04 18:40:00|86.15|83.75|93.18|90.78|95.33|92.93|85|82.6|0
1651689900000|2022-05-04 18:45:00|92.87|90.47|101.73|99.33|109.95|107.55|92.87|90.47|0
1651690200000|2022-05-04 18:50:00|102.79|100.39|108.17|105.77|108.25|105.85|100.64|98.24|0
1651690500000|2022-05-04 18:55:00|108.34|105.94|107.95|105.55|109.95|107.55|106.41|104.01|0
1651690800000|2022-05-04 19:00:00|108.29|105.89|107.2|104.8|111.18|108.78|104.9|102.5|0
1651691100000|2022-05-04 19:05:00|107.16|104.76|109.62|107.22|110.56|108.16|106.36|103.96|0
1651691400000|2022-05-04 19:10:00|109.87|107.47|113.76|111.36|115.68|113.28|109.87|107.47|0
1651691700000|2022-05-04 19:15:00|113.49|111.09|111.92|109.52|116.67|114.27|111.06|108.66|0
1651692000000|2022-05-04 19:20:00|112.1|109.7|115.25|112.85|115.25|112.85|111.75|109.35|0
1651692300000|2022-05-04 19:25:00|115.07|112.67|116.33|113.93|118.18|115.78|115.07|112.67|0
1651692600000|2022-05-04 19:30:00|116.96|114.56|120.9|118.5|121.27|118.87|116.51|114.11|0
1651692900000|2022-05-04 19:35:00|121|118.6|121.18|118.78|121.73|119.33|118.81|116.41|0
1651693200000|2022-05-04 19:40:00|121.08|118.68|122.32|119.92|122.42|120.02|119.07|116.67|0
1651693500000|2022-05-04 19:45:00|121.96|119.56|124.27|121.87|124.27|121.87|120.12|117.72|0
1651693800000|2022-05-04 19:50:00|124.83|122.43|124.37|121.97|126.67|124.27|122.2|119.8|0
1651694100000|2022-05-04 19:55:00|123.68|121.28|124.32|121.92|125.35|122.95|122.38|119.98|0
1651694400000|2022-05-04 20:00:00|123.67|121.27|123.48|121.08|124.42|122.02|123.39|120.99|0
1651694700000|2022-05-04 20:05:00|123.3|120.9|123.58|121.18|124.41|122.01|123.3|120.9|0
1651695000000|2022-05-04 20:10:00|123.67|121.27|123.36|120.96|123.95|121.55|122.19|119.79|0
1651695300000|2022-05-04 20:15:00|123.19|120.39|123.09|120.29|123.65|120.85|122.91|120.11|0
1651695600000|2022-05-04 20:20:00|123.18|120.38|123.09|120.29|123.92|121.12|123.09|120.29|0
1651695900000|2022-05-04 20:25:00|123.18|120.38|122.9|120.1|123.73|120.93|122.9|120.1|0
1651696200000|2022-05-04 20:30:00|122.63|119.83|122.35|119.55|122.9|120.1|122.35|119.55|0
1651696500000|2022-05-04 20:35:00|122.44|119.64|122.62|119.82|122.71|119.91|122.07|119.27|0
1651696800000|2022-05-04 20:40:00|122.57|119.77|122.62|119.82|122.76|119.96|122.35|119.55|0
1651697100000|2022-05-04 20:45:00|122.53|119.73|122.16|119.36|122.71|119.91|122.07|119.27|0
1651697400000|2022-05-04 20:50:00|122.25|119.45|122.25|119.45|122.61|119.81|122.11|119.31|0
1651697700000|2022-05-04 20:55:00|122.29|119.49|122.2|119.4|122.43|119.63|122.06|119.26|0
1651698000000|2022-05-04 21:00:00|122.36|119.56|122.88|120.08|123.01|120.21|122.28|119.48|0
1651698300000|2022-05-04 21:05:00|123|120.2|123.01|120.21|123.29|120.49|122.89|120.09|0
1651698600000|2022-05-04 21:10:00|123.06|120.26|123.2|120.4|123.22|120.42|123.05|120.25|0
1651698900000|2022-05-04 21:15:00|123.21|120.41|123.42|120.62|123.45|120.65|123.2|120.4|0
1651699200000|2022-05-04 21:20:00|123.48|120.68|123.3|120.5|123.48|120.68|123.25|120.45|0
1651699500000|2022-05-04 21:25:00|123.28|120.48|123.47|120.67|123.47|120.67|123.18|120.38|0
1651699800000|2022-05-04 21:30:00|123.53|120.73|123.59|120.79|123.66|120.86|123.52|120.72|0
1651700100000|2022-05-04 21:35:00|123.56|120.76|123.56|120.76|123.56|120.76|123.54|120.74|0
1651700400000|2022-05-04 21:40:00|123.53|120.73|123.25|120.45|123.53|120.73|123.25|120.45|0
1651700700000|2022-05-04 21:45:00|123.26|120.46|123.38|120.58|123.46|120.66|123.26|120.46|0
1651701000000|2022-05-04 21:50:00|123.41|120.61|123.32|120.52|123.45|120.65|123.32|120.52|0
1651701300000|2022-05-04 21:55:00|123.31|120.51|123.28|120.48|123.35|120.55|123.18|120.38|0
1651701600000|2022-05-04 22:00:00|123.64|120.84|123.91|121.11|124.06|121.26|122.99|120.19|0
1651701900000|2022-05-04 22:05:00|123.87|121.07|123.87|121.07|124.05|121.25|123.54|120.74|0
1651702200000|2022-05-04 22:10:00|123.77|120.97|124.61|121.81|124.79|121.99|123.63|120.83|0
1651702500000|2022-05-04 22:15:00|124.56|121.76|125.35|122.55|125.35|122.55|124.56|121.76|0
1651702800000|2022-05-04 22:20:00|125.44|122.64|125.48|122.68|126|123.2|125.3|122.5|0
1651703100000|2022-05-04 22:25:00|125.44|122.64|125.16|122.36|125.53|122.73|125.02|122.22|0
1651703400000|2022-05-04 22:30:00|125.25|122.45|124.13|121.33|125.25|122.45|123.95|121.15|0
1651703700000|2022-05-04 22:35:00|124.04|121.24|123.21|120.41|124.04|121.24|122.93|120.13|0
1651704000000|2022-05-04 22:40:00|123.11|120.31|122.38|119.58|123.11|120.31|122.19|119.39|0
1651704300000|2022-05-04 22:45:00|122.47|119.67|122.47|119.67|122.74|119.94|122.38|119.58|0
1651704600000|2022-05-04 22:50:00|122.56|119.76|122.83|120.03|122.92|120.12|122.55|119.75|0
1651704900000|2022-05-04 22:55:00|122.87|120.07|122.64|119.84|123.11|120.31|122.55|119.75|0
1651705200000|2022-05-04 23:00:00|122.74|119.94|123.1|120.3|123.24|120.44|122.64|119.84|0
1651705500000|2022-05-04 23:05:00|123.19|120.39|123.28|120.48|123.47|120.67|123.01|120.21|0
1651705800000|2022-05-04 23:10:00|123.38|120.58|123.37|120.57|123.74|120.94|123.28|120.48|0
1651706100000|2022-05-04 23:15:00|123.28|120.48|123.19|120.39|123.47|120.67|123.1|120.3|0
1651706400000|2022-05-04 23:20:00|123.28|120.48|122.91|120.11|123.28|120.48|122.72|119.92|0
1651706700000|2022-05-04 23:25:00|122.82|120.02|122.81|120.01|123|120.2|122.72|119.92|0
1651707000000|2022-05-04 23:30:00|122.9|120.1|122.53|119.73|122.9|120.1|122.44|119.64|0
1651707300000|2022-05-04 23:35:00|122.63|119.83|122.17|119.37|122.99|120.19|122.07|119.27|0
1651707600000|2022-05-04 23:40:00|122.07|119.27|122.53|119.73|122.62|119.82|122.07|119.27|0
1651707900000|2022-05-04 23:45:00|122.48|119.68|122.39|119.59|122.62|119.82|122.34|119.54|0
1651708200000|2022-05-04 23:50:00|122.44|119.64|123.08|120.28|123.08|120.28|122.44|119.64|0
1651708500000|2022-05-04 23:55:00|122.98|120.18|122.89|120.09|123.17|120.37|122.8|120|0
1651708800000|2022-05-05 00:00:00|122.98|120.18|122.98|120.18|123.35|120.55|122.8|120|0
1651709100000|2022-05-05 00:05:00|123.07|120.27|122.79|119.99|123.12|120.32|122.43|119.63|0
1651709400000|2022-05-05 00:10:00|122.75|119.95|122.65|119.85|123.07|120.27|122.42|119.62|0
1651709700000|2022-05-05 00:15:00|122.61|119.81|122.97|120.17|122.97|120.17|122.51|119.71|0
1651710000000|2022-05-05 00:20:00|122.88|120.08|124.17|121.37|124.91|122.11|122.74|119.94|0
1651710300000|2022-05-05 00:25:00|124.26|121.46|123.52|120.72|124.54|121.74|123.52|120.72|0
1651710600000|2022-05-05 00:30:00|123.61|120.81|124.54|121.74|124.82|122.02|123.52|120.72|0
1651710900000|2022-05-05 00:35:00|124.58|121.78|124.53|121.73|124.81|122.01|124.26|121.46|0
1651711200000|2022-05-05 00:40:00|124.49|121.69|124.07|121.27|124.53|121.73|123.98|121.18|0
1651711500000|2022-05-05 00:45:00|124.16|121.36|124.62|121.82|124.9|122.1|124.07|121.27|0
1651711800000|2022-05-05 00:50:00|124.53|121.73|124.29|121.49|124.62|121.82|124.16|121.36|0
1651712100000|2022-05-05 00:55:00|124.34|121.54|124.66|121.86|124.8|122|124.06|121.26|0
1651712400000|2022-05-05 01:00:00|124.71|121.91|124.61|121.81|124.99|122.19|124.57|121.77|0
1651712700000|2022-05-05 01:05:00|124.71|121.91|124.52|121.72|124.98|122.18|124.52|121.72|0
1651713000000|2022-05-05 01:10:00|124.47|121.67|124.42|121.62|124.7|121.9|124.42|121.62|0
1651713300000|2022-05-05 01:15:00|124.52|121.72|124.33|121.53|124.52|121.72|123.77|120.97|0
1651713600000|2022-05-05 01:20:00|124.42|121.62|125.16|122.36|125.16|122.36|124.23|121.43|0
1651713900000|2022-05-05 01:25:00|125.26|122.46|127.7|124.9|127.79|124.99|125.21|122.41|0
1651714200000|2022-05-05 01:30:00|127.51|124.71|127.13|124.33|128.35|125.55|127.04|124.24|0
1651714500000|2022-05-05 01:35:00|127.08|124.28|127.13|124.33|127.27|124.47|126.8|124|0
1651714800000|2022-05-05 01:40:00|127.08|124.28|126.01|123.21|127.22|124.42|125.73|122.93|0
1651715100000|2022-05-05 01:45:00|126.1|123.3|125.36|122.56|126.29|123.49|125.17|122.37|0
1651715400000|2022-05-05 01:50:00|125.31|122.51|124.98|122.18|125.36|122.56|124.89|122.09|0
1651715700000|2022-05-05 01:55:00|125.08|122.28|125.54|122.74|125.72|122.92|125.08|122.28|0
1651716000000|2022-05-05 02:00:00|125.58|122.78|125.07|122.27|125.63|122.83|125.02|122.22|0
1651716300000|2022-05-05 02:05:00|125.02|122.22|125.44|122.64|125.53|122.73|124.93|122.13|0
1651716600000|2022-05-05 02:10:00|125.48|122.68|125.34|122.54|125.72|122.92|125.16|122.36|0
1651716900000|2022-05-05 02:15:00|125.29|122.49|125.43|122.63|125.53|122.73|125.25|122.45|0
1651717200000|2022-05-05 02:20:00|125.34|122.54|124.51|121.71|125.34|122.54|124.32|121.52|0
1651717500000|2022-05-05 02:25:00|124.46|121.66|124.97|122.17|124.97|122.17|124.32|121.52|0
1651717800000|2022-05-05 02:30:00|125.01|122.21|124.73|121.93|125.15|122.35|124.69|121.89|0
1651718100000|2022-05-05 02:35:00|124.69|121.89|124.87|122.07|124.87|122.07|124.41|121.61|0
1651718400000|2022-05-05 02:40:00|124.78|121.98|125.09|122.29|125.09|122.29|124.77|121.97|0
1651718700000|2022-05-05 02:45:00|125.05|122.25|125.14|122.34|125.14|122.34|124.77|121.97|0
1651719000000|2022-05-05 02:50:00|125.09|122.29|125|122.2|125.42|122.62|124.95|122.15|0
1651719300000|2022-05-05 02:55:00|124.95|122.15|124.67|121.87|125.23|122.43|124.67|121.87|0
1651719600000|2022-05-05 03:00:00|124.86|122.06|125.32|122.52|125.69|122.89|124.86|122.06|0
1651719900000|2022-05-05 03:05:00|125.41|122.61|126.06|123.26|126.06|123.26|125.04|122.24|0
1651720200000|2022-05-05 03:10:00|126.15|123.35|125.87|123.07|126.15|123.35|125.59|122.79|0
1651720500000|2022-05-05 03:15:00|125.96|123.16|126.52|123.72|126.52|123.72|125.87|123.07|0
1651720800000|2022-05-05 03:20:00|126.43|123.63|126.24|123.44|126.52|123.72|126.05|123.25|0
1651721100000|2022-05-05 03:25:00|126.33|123.53|126.79|123.99|126.8|124|126.24|123.44|0
1651721400000|2022-05-05 03:30:00|126.7|123.9|126.14|123.34|126.7|123.9|126.05|123.25|0
1651721700000|2022-05-05 03:35:00|126.09|123.29|126.04|123.24|126.51|123.71|126.04|123.24|0
1651722000000|2022-05-05 03:40:00|125.99|123.19|126.32|123.52|126.51|123.71|125.99|123.19|0
1651722300000|2022-05-05 03:45:00|126.27|123.47|126.36|123.56|126.41|123.61|126.13|123.33|0
1651722600000|2022-05-05 03:50:00|126.32|123.52|126.13|123.33|126.5|123.7|126.04|123.24|0
1651722900000|2022-05-05 03:55:00|126.17|123.37|126.31|123.51|126.36|123.56|126.03|123.23|0
1651723200000|2022-05-05 04:00:00|126.22|123.42|126.5|123.7|126.5|123.7|126.22|123.42|0
1651723500000|2022-05-05 04:05:00|126.31|123.51|126.31|123.51|126.4|123.6|126.21|123.41|0
1651723800000|2022-05-05 04:10:00|126.21|123.41|126.35|123.55|126.4|123.6|126.16|123.36|0
1651724100000|2022-05-05 04:15:00|126.4|123.6|126.25|123.45|126.4|123.6|126.12|123.32|0
1651724400000|2022-05-05 04:20:00|126.3|123.5|126.3|123.5|126.3|123.5|126.21|123.41|0
1651724700000|2022-05-05 04:25:00|126.49|123.69|126.3|123.5|126.58|123.78|126.25|123.45|0
1651725000000|2022-05-05 04:30:00|126.39|123.59|126.48|123.68|126.58|123.78|126.2|123.4|0
1651725300000|2022-05-05 04:35:00|126.43|123.63|127.13|124.33|127.23|124.43|126.43|123.63|0
1651725600000|2022-05-05 04:40:00|127.04|124.24|127.64|124.84|127.74|124.94|126.94|124.14|0
1651725900000|2022-05-05 04:45:00|127.6|124.8|127.78|124.98|127.79|124.99|127.55|124.75|0
1651726200000|2022-05-05 04:50:00|127.69|124.89|127.88|125.08|128.01|125.21|127.6|124.8|0
1651726500000|2022-05-05 04:55:00|127.78|124.98|128.25|125.45|128.25|125.45|127.78|124.98|0
1651726800000|2022-05-05 05:00:00|128.29|125.49|128.06|125.26|128.63|125.83|128.06|125.26|0
1651727100000|2022-05-05 05:05:00|127.87|125.07|127.3|124.5|127.96|125.16|127.12|124.32|0
1651727400000|2022-05-05 05:10:00|127.21|124.41|128.24|125.44|128.24|125.44|127.21|124.41|0
1651727700000|2022-05-05 05:15:00|128.34|125.54|128.43|125.63|128.52|125.72|128.24|125.44|0
1651728000000|2022-05-05 05:20:00|128.33|125.53|128.42|125.62|129.46|126.66|128.24|125.44|0
1651728300000|2022-05-05 05:25:00|128.47|125.67|128.05|125.25|128.52|125.72|127.86|125.06|0
1651728600000|2022-05-05 05:30:00|128.09|125.29|128.7|125.9|128.7|125.9|128.04|125.24|0
1651728900000|2022-05-05 05:35:00|128.8|126|128.65|125.85|129.55|126.75|128.51|125.71|0
1651729200000|2022-05-05 05:40:00|128.61|125.81|128.89|126.09|129.08|126.28|128.51|125.71|0
1651729500000|2022-05-05 05:45:00|128.6|125.8|127.7|124.9|128.7|125.9|127.1|124.3|0
1651729800000|2022-05-05 05:50:00|127.75|124.95|128.03|125.23|128.32|125.52|127.38|124.58|0
1651730100000|2022-05-05 05:55:00|128.13|125.33|128.78|125.98|128.78|125.98|127.94|125.14|0
1651730400000|2022-05-05 06:00:00|128.88|126.08|128.22|125.42|129.16|126.36|127.84|125.04|0
1651730700000|2022-05-05 06:05:00|128.07|125.27|127.37|124.57|128.07|125.27|127.27|124.47|0
1651731000000|2022-05-05 06:10:00|127.46|124.66|128.02|125.22|128.87|126.07|127.37|124.57|0
1651731300000|2022-05-05 06:15:00|127.83|125.03|128.49|125.69|128.87|126.07|127.74|124.94|0
1651731600000|2022-05-05 06:20:00|128.54|125.74|127.27|124.47|128.68|125.88|127.08|124.28|0
1651731900000|2022-05-05 06:25:00|127.17|124.37|124.84|122.04|127.45|124.65|124.38|121.58|0
1651732200000|2022-05-05 06:30:00|124.75|121.95|124.84|122.04|124.93|122.13|123.92|121.12|0
1651732500000|2022-05-05 06:35:00|124.93|122.13|124.1|121.3|124.93|122.13|124.01|121.21|0
1651732800000|2022-05-05 06:40:00|124.19|121.39|123.91|121.11|124.7|121.9|123.82|121.02|0
1651733100000|2022-05-05 06:45:00|124.01|121.21|124|121.2|124.37|121.57|123.73|120.93|0
1651733400000|2022-05-05 06:50:00|124.05|121.25|123.72|120.92|124.46|121.66|123.72|120.92|0
1651733700000|2022-05-05 06:55:00|123.91|121.11|122.76|119.96|124.37|121.57|122.62|119.82|0
1651734000000|2022-05-05 07:00:00|123.17|120.37|123.44|120.64|123.72|120.92|121.8|119|0
1651734300000|2022-05-05 07:05:00|123.34|120.94|122.74|120.34|123.43|121.03|121.64|119.24|0
1651734600000|2022-05-05 07:10:00|122.78|120.38|120.51|118.11|122.83|120.43|120.41|118.01|0
1651734900000|2022-05-05 07:15:00|120.32|117.92|119.51|117.11|120.69|118.29|119.42|117.02|0
1651735200000|2022-05-05 07:20:00|119.46|117.06|119.41|117.01|121.62|119.22|118.26|115.86|0
1651735500000|2022-05-05 07:25:00|119.32|116.92|119.14|116.74|120.4|118|118.96|116.56|0
1651735800000|2022-05-05 07:30:00|119.32|116.92|119.59|117.19|120.58|118.18|119.32|116.92|0
1651736100000|2022-05-05 07:35:00|119.25|116.85|118.09|115.69|120.24|117.84|118|115.6|0
1651736400000|2022-05-05 07:40:00|118.17|115.77|119.6|117.2|119.69|117.29|118.09|115.69|0
1651736700000|2022-05-05 07:45:00|119.56|117.16|119.91|117.51|120.5|118.1|119.16|116.76|0
1651737000000|2022-05-05 07:50:00|119.78|117.38|120.68|118.28|121.22|118.82|119.78|117.38|0
1651737300000|2022-05-05 07:55:00|120.77|118.37|120.86|118.46|121.04|118.64|119.69|117.29|0
1651737600000|2022-05-05 08:00:00|120.81|118.41|119.86|117.46|121.49|119.09|119.41|117.01|0
1651737900000|2022-05-05 08:05:00|119.95|117.55|119.1|116.7|120.4|118|118.96|116.56|0
1651738200000|2022-05-05 08:10:00|119.05|116.65|118.69|116.29|120.13|117.73|118.47|116.07|0
1651738500000|2022-05-05 08:15:00|118.78|116.38|119.41|117.01|120.35|117.95|118.69|116.29|0
1651738800000|2022-05-05 08:20:00|119.36|116.96|120.3|117.9|120.44|118.04|119.36|116.96|0
1651739100000|2022-05-05 08:25:00|120.12|117.72|118.42|116.02|120.12|117.72|118.24|115.84|0
1651739400000|2022-05-05 08:30:00|118.46|116.06|117.3|114.9|118.51|116.11|117.26|114.86|0
1651739700000|2022-05-05 08:35:00|117.26|114.86|117.26|114.86|117.7|115.3|117.17|114.77|0
1651740000000|2022-05-05 08:40:00|117.17|114.77|115.58|113.18|117.26|114.86|115.14|112.74|0
1651740300000|2022-05-05 08:45:00|115.62|113.22|116.1|113.7|116.28|113.88|115.05|112.65|0
1651740600000|2022-05-05 08:50:00|116.19|113.79|116.14|113.74|116.81|114.41|116.01|113.61|0
1651740900000|2022-05-05 08:55:00|116.19|113.79|116.63|114.23|116.63|114.23|115.22|112.82|0
1651741200000|2022-05-05 09:00:00|116.54|114.14|116.8|114.4|116.98|114.58|116.32|113.92|0
1651741500000|2022-05-05 09:05:00|116.84|114.44|116.89|114.49|116.97|114.57|116.36|113.96|0
1651741800000|2022-05-05 09:10:00|116.84|114.44|117.95|115.55|118.13|115.73|116.84|114.44|0
1651742100000|2022-05-05 09:15:00|117.9|115.5|118.21|115.81|118.39|115.99|117.77|115.37|0
1651742400000|2022-05-05 09:20:00|118.17|115.77|116.61|114.21|118.3|115.9|116.35|113.95|0
1651742700000|2022-05-05 09:25:00|116.53|114.13|116.52|114.12|117.68|115.28|116.52|114.12|0
1651743000000|2022-05-05 09:30:00|116.88|114.48|116.3|113.9|117.14|114.74|115.77|113.37|0
1651743300000|2022-05-05 09:35:00|116.26|113.86|115.99|113.59|116.87|114.47|115.81|113.41|0
1651743600000|2022-05-05 09:40:00|116.16|113.76|117.42|115.02|117.42|115.02|114.95|112.55|0
1651743900000|2022-05-05 09:45:00|117.33|114.93|116.79|114.39|117.33|114.93|116.48|114.08|0
1651744200000|2022-05-05 09:50:00|116.75|114.35|117.28|114.88|117.77|115.37|116.66|114.26|0
1651744500000|2022-05-05 09:55:00|117.23|114.83|117.5|115.1|118.39|115.99|117.23|114.83|0
1651744800000|2022-05-05 10:00:00|117.59|115.19|118.83|116.43|118.83|116.43|117.23|114.83|0
1651745100000|2022-05-05 10:05:00|118.92|116.52|118.7|116.3|119.62|117.22|117.94|115.54|0
1651745400000|2022-05-05 10:10:00|118.74|116.34|119.28|116.88|119.41|117.01|118.61|116.21|0
1651745700000|2022-05-05 10:15:00|119.19|116.79|117.97|115.57|119.19|116.79|117.93|115.53|0
1651746000000|2022-05-05 10:20:00|117.75|115.35|118.56|116.16|119.23|116.83|117.13|114.73|0
1651746300000|2022-05-05 10:25:00|118.64|116.24|119|116.6|119.27|116.87|118.2|115.8|0
1651746600000|2022-05-05 10:30:00|118.91|116.51|118.01|115.61|119.13|116.73|117.57|115.17|0
1651746900000|2022-05-05 10:35:00|117.92|115.52|118.37|115.97|118.41|116.01|117.75|115.35|0
1651747200000|2022-05-05 10:40:00|118.46|116.06|117.56|115.16|118.55|116.15|117.39|114.99|0
1651747500000|2022-05-05 10:45:00|117.65|115.25|118.36|115.96|118.45|116.05|117.47|115.07|0
1651747800000|2022-05-05 10:50:00|118.27|115.87|118.18|115.78|119.08|116.68|118.09|115.69|0
1651748100000|2022-05-05 10:55:00|118.09|115.69|115.7|113.3|118.09|115.69|115.7|113.3|0
1651748400000|2022-05-05 11:00:00|115.65|113.25|117.11|114.71|117.29|114.89|115.56|113.16|0
1651748700000|2022-05-05 11:05:00|117.02|114.62|118.62|116.22|118.8|116.4|116.93|114.53|0
1651749000000|2022-05-05 11:10:00|118.58|116.18|118.8|116.4|119.61|117.21|117.99|115.59|0
1651749300000|2022-05-05 11:15:00|118.62|116.22|116.62|114.22|119.25|116.85|116.49|114.09|0
1651749600000|2022-05-05 11:20:00|116.67|114.27|115.96|113.56|116.94|114.54|115.69|113.29|0
1651749900000|2022-05-05 11:25:00|115.87|113.47|114.9|112.5|116.31|113.91|114.81|112.41|0
1651750200000|2022-05-05 11:30:00|114.55|112.15|115.33|112.93|115.51|113.11|114.46|112.06|0
1651750500000|2022-05-05 11:35:00|115.38|112.98|115.6|113.2|116.66|114.26|114.98|112.58|0
1651750800000|2022-05-05 11:40:00|115.55|113.15|116.79|114.39|116.93|114.53|114.99|112.59|0
1651751100000|2022-05-05 11:45:00|116.84|114.44|116.97|114.57|117.46|115.06|116.48|114.08|0
1651751400000|2022-05-05 11:50:00|117.01|114.61|116.83|114.43|117.99|115.59|116.74|114.34|0
1651751700000|2022-05-05 11:55:00|116.92|114.52|115.33|112.93|117.63|115.23|115.07|112.67|0
1651752000000|2022-05-05 12:00:00|115.42|113.02|115.69|113.29|115.95|113.55|114.89|112.49|0
1651752300000|2022-05-05 12:05:00|115.6|113.2|116.66|114.26|116.84|114.44|115.42|113.02|0
1651752600000|2022-05-05 12:10:00|116.75|114.35|117.28|114.88|117.46|115.06|116.61|114.21|0
1651752900000|2022-05-05 12:15:00|117.37|114.97|116.65|114.25|117.37|114.97|116.3|113.9|0
1651753200000|2022-05-05 12:20:00|116.74|114.34|114.79|112.39|117.46|115.06|114.71|112.31|0
1651753500000|2022-05-05 12:25:00|114.75|112.35|115.63|113.23|116.12|113.72|114.35|111.95|0
1651753800000|2022-05-05 12:30:00|115.72|113.32|115.67|113.27|116.29|113.89|114.88|112.48|0
1651754100000|2022-05-05 12:35:00|115.76|113.36|116.07|113.67|116.33|113.93|115.58|113.18|0
1651754400000|2022-05-05 12:40:00|115.98|113.58|115.22|112.82|116.33|113.93|115.05|112.65|0
1651754700000|2022-05-05 12:45:00|115.09|112.69|114.87|112.47|115.71|113.31|114.87|112.47|0
1651755000000|2022-05-05 12:50:00|114.96|112.56|114.51|112.11|115.13|112.73|113.99|111.59|0
1651755300000|2022-05-05 12:55:00|114.43|112.03|113.99|111.59|115.17|112.77|113.9|111.5|0
1651755600000|2022-05-05 13:00:00|114.07|111.67|111.33|108.93|114.07|111.67|110.77|108.37|0
1651755900000|2022-05-05 13:05:00|111.2|108.8|112.29|109.89|112.42|110.02|110.94|108.54|0
1651756200000|2022-05-05 13:10:00|112.34|109.94|112.59|110.19|112.59|110.19|111.47|109.07|0
1651756500000|2022-05-05 13:15:00|112.68|110.28|111.34|108.94|113.38|110.98|111.08|108.68|0
1651756800000|2022-05-05 13:20:00|111.47|109.07|111.46|109.06|112.68|110.28|111.21|108.81|0
1651757100000|2022-05-05 13:25:00|111.38|108.98|110.09|107.69|111.38|108.98|110.09|107.69|0
1651757400000|2022-05-05 13:30:00|110|107.6|107.8|105.4|110.43|108.03|106.37|103.97|0
1651757700000|2022-05-05 13:35:00|108.22|105.82|107.89|105.49|109.32|106.92|106.96|104.56|0
1651758000000|2022-05-05 13:40:00|107.47|105.07|104.06|101.66|110.09|107.69|103.89|101.49|0
1651758300000|2022-05-05 13:45:00|104.22|101.82|101.87|99.47|104.55|102.15|101.24|98.84|0
1651758600000|2022-05-05 13:50:00|101.79|99.39|101.38|98.98|103.25|100.85|100.82|98.42|0
1651758900000|2022-05-05 13:55:00|101.3|98.9|100.17|97.77|102.27|99.87|98.82|96.42|0
1651759200000|2022-05-05 14:00:00|100.09|97.69|96.42|94.02|100.17|97.77|95.04|92.64|0
1651759500000|2022-05-05 14:05:00|96.34|93.94|94.43|92.03|97.01|94.61|92.94|90.54|0
1651759800000|2022-05-05 14:10:00|94.35|91.95|95.2|92.8|95.58|93.18|90.95|88.55|0
1651760100000|2022-05-05 14:15:00|95.74|93.34|95.63|93.23|96.25|93.85|93.49|91.09|0
1651760400000|2022-05-05 14:20:00|95.55|93.15|92.46|90.06|95.71|93.31|90.19|87.79|0
1651760700000|2022-05-05 14:25:00|92.68|90.28|92.38|89.98|94.5|92.1|92.23|89.83|0
1651761000000|2022-05-05 14:30:00|92|89.6|91.33|88.93|93.36|90.96|90.52|88.12|0
1651761300000|2022-05-05 14:35:00|91.55|89.15|88.82|86.42|92.83|90.43|88.68|86.28|0
1651761600000|2022-05-05 14:40:00|88.68|86.28|92.87|90.47|92.87|90.47|87.04|84.64|0
1651761900000|2022-05-05 14:45:00|92.42|90.02|88.32|85.92|93.46|91.06|87.96|85.56|0
1651762200000|2022-05-05 14:50:00|88.03|85.63|88.07|85.67|90.96|88.56|86.68|84.28|0
1651762500000|2022-05-05 14:55:00|88.43|86.03|90.76|88.36|90.83|88.43|88.14|85.74|0
1651762800000|2022-05-05 15:00:00|90.46|88.06|87.38|84.98|91.86|89.46|86.85|84.45|0
1651763100000|2022-05-05 15:05:00|87.42|85.02|84.31|81.91|88.5|86.1|82.92|80.52|0
1651763400000|2022-05-05 15:10:00|82.69|80.29|87.06|84.66|87.06|84.66|82.69|80.29|0
1651763700000|2022-05-05 15:15:00|86.49|84.09|86.21|83.81|88.27|85.87|84.46|82.06|0
1651764000000|2022-05-05 15:20:00|86.07|83.67|83.91|81.51|86.35|83.95|83.91|81.51|0
1651764300000|2022-05-05 15:25:00|84.04|81.64|86.63|84.23|86.63|84.23|83.7|81.3|0
1651764600000|2022-05-05 15:30:00|86.2|83.8|86.62|84.22|88.98|86.58|85.29|82.89|0
1651764900000|2022-05-05 15:35:00|86.84|84.44|88.62|86.22|91.16|88.76|86.77|84.37|0
1651765200000|2022-05-05 15:40:00|88.48|86.08|87.04|84.64|89.49|87.09|86.83|84.43|0
1651765500000|2022-05-05 15:45:00|86.83|84.43|84.64|82.24|86.83|84.43|83.81|81.41|0
1651765800000|2022-05-05 15:50:00|84.85|82.45|78.58|76.18|84.85|82.45|78.31|75.91|0
1651766100000|2022-05-05 15:55:00|78.78|76.38|79.68|77.28|81.87|79.47|76.47|74.07|0
1651766400000|2022-05-05 16:00:00|79.41|77.01|78.75|76.35|79.41|77.01|75.88|73.48|0
1651766700000|2022-05-05 16:05:00|78.82|76.42|82.38|79.98|82.65|80.25|78.82|76.42|0
1651767000000|2022-05-05 16:10:00|82.1|79.7|83.06|80.66|84.58|82.18|80.68|78.28|0
1651767300000|2022-05-05 16:15:00|82.99|80.59|83.96|81.56|84.23|81.83|81.35|78.95|0
1651767600000|2022-05-05 16:20:00|84.13|81.73|82.17|79.77|85.28|82.88|81.76|79.36|0
1651767900000|2022-05-05 16:25:00|82.78|80.38|83.98|81.58|86.47|84.07|82.51|80.11|0
1651768200000|2022-05-05 16:30:00|83.54|81.14|82.37|79.97|88.2|85.8|82.37|79.97|0
1651768500000|2022-05-05 16:35:00|82.57|80.17|80.86|78.46|82.57|80.17|79.25|76.85|0
1651768800000|2022-05-05 16:40:00|80.66|78.26|79.58|77.18|80.86|78.46|78.65|76.25|0
1651769100000|2022-05-05 16:45:00|79.65|77.25|78.58|76.18|80.32|77.92|77.72|75.32|0
1651769400000|2022-05-05 16:50:00|78.85|76.45|82.15|79.75|82.49|80.09|78.65|76.25|0
1651769700000|2022-05-05 16:55:00|82.77|80.37|84.08|81.68|84.15|81.75|82.22|79.82|0
1651770000000|2022-05-05 17:00:00|84.22|81.82|86.75|84.35|88.26|85.86|84.22|81.82|0
1651770300000|2022-05-05 17:05:00|86.83|84.43|88.36|85.96|89.49|87.09|86.61|84.21|0
1651770600000|2022-05-05 17:10:00|88.33|85.93|83.73|81.33|89.95|87.55|83.52|81.12|0
1651770900000|2022-05-05 17:15:00|83.93|81.53|84.14|81.74|85.05|82.65|81.79|79.39|0
1651771200000|2022-05-05 17:20:00|84.21|81.81|84.63|82.23|85.4|83|82.89|80.49|0
1651771500000|2022-05-05 17:25:00|84.42|82.02|84.63|82.23|84.98|82.58|82.54|80.14|0
1651771800000|2022-05-05 17:30:00|84.7|82.3|82.88|80.48|84.7|82.3|81.72|79.32|0
1651772100000|2022-05-05 17:35:00|82.99|80.59|84.27|81.87|87.67|85.27|82.99|80.59|0
1651772400000|2022-05-05 17:40:00|84.34|81.94|84.34|81.94|86.85|84.45|83.51|81.11|0
1651772700000|2022-05-05 17:45:00|84.2|81.8|82.46|80.06|85.39|82.99|82.4|80|0
1651773000000|2022-05-05 17:50:00|82.29|79.89|80.69|78.29|82.46|80.06|79.81|77.41|0
1651773300000|2022-05-05 17:55:00|80.89|78.49|80.62|78.22|81.09|78.69|79.01|76.61|0
1651773600000|2022-05-05 18:00:00|80.55|78.15|80.66|78.26|82.39|79.99|78.12|75.72|0
1651773900000|2022-05-05 18:05:00|80.8|78.4|82.15|79.75|82.91|80.51|80.26|77.86|0
1651774200000|2022-05-05 18:10:00|82.22|79.82|81.6|79.2|82.91|80.51|80.19|77.79|0
1651774500000|2022-05-05 18:15:00|81.4|79|83.97|81.57|87.72|85.32|81.4|79|0
1651774800000|2022-05-05 18:20:00|84.25|81.85|80.21|77.81|85.04|82.64|79.71|77.31|0
1651775100000|2022-05-05 18:25:00|80.01|77.61|75.93|73.53|80.55|78.15|75.93|73.53|0
1651775400000|2022-05-05 18:30:00|75.76|73.36|78.76|76.36|80.92|78.52|75.64|73.24|0
1651775700000|2022-05-05 18:35:00|78.63|76.23|80.22|77.82|80.22|77.82|78.04|75.64|0
1651776000000|2022-05-05 18:40:00|79.82|77.42|79.62|77.22|81.03|78.63|78.63|76.23|0
1651776300000|2022-05-05 18:45:00|80.02|77.62|81.03|78.63|82.11|79.71|79.69|77.29|0
1651776600000|2022-05-05 18:50:00|80.96|78.56|81.43|79.03|84.93|82.53|80.82|78.42|0
1651776900000|2022-05-05 18:55:00|81.16|78.76|81.09|78.69|81.43|79.03|80.08|77.68|0
1651777200000|2022-05-05 19:00:00|81.16|78.76|77.76|75.36|81.83|79.43|77.76|75.36|0
1651777500000|2022-05-05 19:05:00|77.9|75.5|77.5|75.1|78.62|76.22|76.14|73.74|0
1651777800000|2022-05-05 19:10:00|77.57|75.17|74.41|72.01|77.89|75.49|74.38|71.98|0
1651778100000|2022-05-05 19:15:00|74.47|72.07|75.68|73.28|75.88|73.48|74.28|71.88|0
1651778400000|2022-05-05 19:20:00|75.75|73.35|74.72|72.32|75.88|73.48|73.9|71.5|0
1651778700000|2022-05-05 19:25:00|74.79|72.39|76.92|74.52|78.7|76.3|73.94|71.54|0
1651779000000|2022-05-05 19:30:00|76.73|74.33|78.64|76.24|79.3|76.9|75.2|72.8|0
1651779300000|2022-05-05 19:35:00|78.81|76.41|81.59|79.19|83.27|80.87|78.81|76.41|0
1651779600000|2022-05-05 19:40:00|82.39|79.99|80.39|77.99|84.09|81.69|79.93|77.53|0
1651779900000|2022-05-05 19:45:00|80.73|78.33|76.69|74.29|82.27|79.87|76.12|73.72|0
1651780200000|2022-05-05 19:50:00|77.08|74.68|80|77.6|91|88.6|77.08|74.68|0
1651780500000|2022-05-05 19:55:00|80.87|78.47|85.6|83.2|85.6|83.2|80.67|78.27|0
1651780800000|2022-05-05 20:00:00|85.32|82.92|85.39|82.99|86.37|83.97|83.86|81.46|0
1651781100000|2022-05-05 20:05:00|85.6|83.2|85.46|83.06|86.02|83.62|83.93|81.53|0
1651781400000|2022-05-05 20:10:00|85.39|82.99|86.18|83.78|87.81|85.41|85.06|82.66|0
1651781700000|2022-05-05 20:15:00|86.17|83.37|85.53|82.73|86.52|83.72|85.5|82.7|0
1651782000000|2022-05-05 20:20:00|85.5|82.7|85.11|82.31|86.27|83.47|85.11|82.31|0
1651782300000|2022-05-05 20:25:00|85.04|82.24|85.32|82.52|85.49|82.69|84.76|81.96|0
1651782600000|2022-05-05 20:30:00|85.35|82.55|85.04|82.24|85.53|82.73|84.76|81.96|0
1651782900000|2022-05-05 20:35:00|84.83|82.03|85.73|82.93|85.73|82.93|84.76|81.96|0
1651783200000|2022-05-05 20:40:00|85.66|82.86|87.14|84.34|87.14|84.34|85.52|82.72|0
1651783500000|2022-05-05 20:45:00|87.21|84.41|86.79|83.99|87.92|85.12|86.79|83.99|0
1651783800000|2022-05-05 20:50:00|86.71|83.91|86.64|83.84|87.21|84.41|86.5|83.7|0
1651784100000|2022-05-05 20:55:00|86.71|83.91|86.2|83.4|86.99|84.19|85.38|82.58|0
1651784400000|2022-05-05 21:00:00|86.34|83.54|85.89|83.09|86.49|83.69|85.85|83.05|0
1651784700000|2022-05-05 21:05:00|85.88|83.08|85.79|82.99|85.9|83.1|85.72|82.92|0
1651785000000|2022-05-05 21:10:00|85.81|83.01|85.49|82.69|85.87|83.07|85.49|82.69|0
1651785300000|2022-05-05 21:15:00|85.62|82.82|85.58|82.78|85.66|82.86|85.55|82.75|0
1651785600000|2022-05-05 21:20:00|85.45|82.65|85.19|82.39|85.52|82.72|85.16|82.36|0
1651785900000|2022-05-05 21:25:00|85.2|82.4|85.08|82.28|85.21|82.41|85.07|82.27|0
1651786200000|2022-05-05 21:30:00|85.09|82.29|85.2|82.4|85.24|82.44|85.09|82.29|0
1651786500000|2022-05-05 21:35:00|85.14|82.34|85.43|82.63|85.44|82.64|85.08|82.28|0
1651786800000|2022-05-05 21:40:00|85.41|82.61|85.26|82.46|85.42|82.62|85.2|82.4|0
1651787100000|2022-05-05 21:45:00|85.27|82.47|85.41|82.61|85.42|82.62|85.26|82.46|0
1651787400000|2022-05-05 21:50:00|85.4|82.6|85.45|82.65|85.45|82.65|85.38|82.58|0
1651787700000|2022-05-05 21:55:00|85.43|82.63|85.38|82.58|85.44|82.64|85.29|82.49|0
1651788000000|2022-05-05 22:00:00|84.96|82.16|84.1|81.3|84.96|82.16|83.92|81.12|0
1651788300000|2022-05-05 22:05:00|84.06|81.26|83.95|81.15|84.4|81.6|83.89|81.09|0
1651788600000|2022-05-05 22:10:00|84.09|81.29|84.78|81.98|84.78|81.98|84.02|81.22|0
1651788900000|2022-05-05 22:15:00|84.71|81.91|83.02|80.22|84.71|81.91|83.02|80.22|0
1651789200000|2022-05-05 22:20:00|82.95|80.15|82.78|79.98|83.43|80.63|82.4|79.6|0
1651789500000|2022-05-05 22:25:00|82.71|79.91|82.88|80.08|83.05|80.25|82.37|79.57|0
1651789800000|2022-05-05 22:30:00|83.05|80.25|84.15|81.35|84.53|81.73|83.05|80.25|0
1651790100000|2022-05-05 22:35:00|84.22|81.42|84.43|81.63|84.7|81.9|84.15|81.35|0
1651790400000|2022-05-05 22:40:00|84.46|81.66|84.56|81.76|84.7|81.9|84.29|81.49|0
1651790700000|2022-05-05 22:45:00|84.63|81.83|84.63|81.83|85.05|82.25|84.46|81.66|0
1651791000000|2022-05-05 22:50:00|84.59|81.79|83.59|80.79|84.63|81.83|83.59|80.79|0
1651791300000|2022-05-05 22:55:00|83.62|80.82|84.38|81.58|84.56|81.76|83.62|80.82|0
1651791600000|2022-05-05 23:00:00|84.14|81.34|84.45|81.65|84.48|81.68|83.79|80.99|0
1651791900000|2022-05-05 23:05:00|84.48|81.68|84.38|81.58|84.62|81.82|84.24|81.44|0
1651792200000|2022-05-05 23:10:00|84.41|81.61|84.06|81.26|84.55|81.75|83.86|81.06|0
1651792500000|2022-05-05 23:15:00|84.13|81.33|83.58|80.78|84.2|81.4|83.58|80.78|0
1651792800000|2022-05-05 23:20:00|83.61|80.81|83.78|80.98|83.99|81.19|83.51|80.71|0
1651793100000|2022-05-05 23:25:00|83.85|81.05|84.4|81.6|84.4|81.6|83.58|80.78|0
1651793400000|2022-05-05 23:30:00|84.44|81.64|85.1|82.3|85.17|82.37|84.44|81.64|0
1651793700000|2022-05-05 23:35:00|85.17|82.37|84.88|82.08|85.17|82.37|84.54|81.74|0
1651794000000|2022-05-05 23:40:00|84.82|82.02|84.81|82.01|85.13|82.33|84.68|81.88|0
1651794300000|2022-05-05 23:45:00|84.74|81.94|84.46|81.66|84.95|82.15|84.05|81.25|0
1651794600000|2022-05-05 23:50:00|84.43|81.63|85.16|82.36|85.16|82.36|84.36|81.56|0
1651794900000|2022-05-05 23:55:00|85.12|82.32|85.22|82.42|85.5|82.7|84.95|82.15|0
1651795200000|2022-05-06 00:00:00|85.43|82.63|84.14|81.34|85.71|82.91|83.83|81.03|0
1651795500000|2022-05-06 00:05:00|84.04|81.24|82.63|79.83|84.04|81.24|82.02|79.22|0
1651795800000|2022-05-06 00:10:00|82.6|79.8|81.31|78.51|82.73|79.93|81.1|78.3|0
1651796100000|2022-05-06 00:15:00|81.24|78.44|83.35|80.55|83.55|80.75|81.24|78.44|0
1651796400000|2022-05-06 00:20:00|83.41|80.61|83.34|80.54|83.9|81.1|83.24|80.44|0
1651796700000|2022-05-06 00:25:00|83.27|80.47|83.34|80.54|83.55|80.75|83.21|80.41|0
1651797000000|2022-05-06 00:30:00|83.27|80.47|82.52|79.72|83.27|80.47|82.11|79.31|0
1651797300000|2022-05-06 00:35:00|82.45|79.65|81.84|79.04|82.58|79.78|81.63|78.83|0
1651797600000|2022-05-06 00:40:00|81.87|79.07|82.04|79.24|82.17|79.37|81.8|79|0
1651797900000|2022-05-06 00:45:00|81.9|79.1|81.93|79.13|82.38|79.58|81.22|78.42|0
1651798200000|2022-05-06 00:50:00|81.83|79.03|81.49|78.69|82.44|79.64|81.09|78.29|0
1651798500000|2022-05-06 00:55:00|81.56|78.76|80.68|77.88|81.59|78.79|80.14|77.34|0
1651798800000|2022-05-06 01:00:00|80.61|77.81|80.51|77.71|81.28|78.48|80.41|77.61|0
1651799100000|2022-05-06 01:05:00|80.44|77.64|81.08|78.28|81.35|78.55|80.41|77.61|0
1651799400000|2022-05-06 01:10:00|81.11|78.31|80.14|77.34|81.15|78.35|80.14|77.34|0
1651799700000|2022-05-06 01:15:00|80.24|77.44|80.49|77.69|81.29|78.49|79.6|76.8|0
1651800000000|2022-05-06 01:20:00|80.42|77.62|80.75|77.95|80.75|77.95|79.76|76.96|0
1651800300000|2022-05-06 01:25:00|80.69|77.89|81.76|78.96|81.96|79.16|80.62|77.82|0
1651800600000|2022-05-06 01:30:00|81.83|79.03|81.09|78.29|81.83|79.03|81.09|78.29|0
1651800900000|2022-05-06 01:35:00|81.15|78.35|81.55|78.75|82.03|79.23|81.09|78.29|0
1651801200000|2022-05-06 01:40:00|81.62|78.82|81.25|78.45|82.3|79.5|81.08|78.28|0
1651801500000|2022-05-06 01:45:00|82.07|79.27|81.9|79.1|82.55|79.75|81.9|79.1|0
1651801800000|2022-05-06 01:50:00|81.97|79.17|81.7|78.9|82.24|79.44|81.43|78.63|0
1651802100000|2022-05-06 01:55:00|81.77|78.97|82.1|79.3|82.24|79.44|81.7|78.9|0
1651802400000|2022-05-06 02:00:00|82.17|79.37|82.1|79.3|82.78|79.98|81.93|79.13|0
1651802700000|2022-05-06 02:05:00|82.03|79.23|81.56|78.76|82.13|79.33|81.42|78.62|0
1651803000000|2022-05-06 02:10:00|81.42|78.62|81.42|78.62|81.69|78.89|81.22|78.42|0
1651803300000|2022-05-06 02:15:00|81.49|78.69|82.09|79.29|82.43|79.63|81.35|78.55|0
1651803600000|2022-05-06 02:20:00|82.03|79.23|81.96|79.16|82.16|79.36|81.76|78.96|0
1651803900000|2022-05-06 02:25:00|81.99|79.19|83.11|80.31|83.31|80.51|81.82|79.02|0
1651804200000|2022-05-06 02:30:00|83.18|80.38|83.24|80.44|83.86|81.06|83.17|80.37|0
1651804500000|2022-05-06 02:35:00|83.31|80.51|82.8|80|83.31|80.51|82.76|79.96|0
1651804800000|2022-05-06 02:40:00|82.69|79.89|82.69|79.89|82.83|80.03|82.49|79.69|0
1651805100000|2022-05-06 02:45:00|82.62|79.82|83.3|80.5|83.3|80.5|82.42|79.62|0
1651805400000|2022-05-06 02:50:00|83.17|80.37|83.51|80.71|83.57|80.77|83.1|80.3|0
1651805700000|2022-05-06 02:55:00|83.54|80.74|83.54|80.74|83.92|81.12|83.37|80.57|0
1651806000000|2022-05-06 03:00:00|83.57|80.77|83.74|80.94|84.4|81.6|83.57|80.77|0
1651806300000|2022-05-06 03:05:00|83.71|80.91|83.36|80.56|83.71|80.91|83.09|80.29|0
1651806600000|2022-05-06 03:10:00|83.33|80.53|83.09|80.29|83.43|80.63|83.09|80.29|0
1651806900000|2022-05-06 03:15:00|83.16|80.36|83.15|80.35|83.29|80.49|83.02|80.22|0
1651807200000|2022-05-06 03:20:00|83.22|80.42|83.63|80.83|83.7|80.9|83.08|80.28|0
1651807500000|2022-05-06 03:25:00|83.56|80.76|83.59|80.79|83.76|80.96|83.35|80.55|0
1651807800000|2022-05-06 03:30:00|83.63|80.83|84.73|81.93|84.86|82.06|83.49|80.69|0
1651808100000|2022-05-06 03:35:00|84.79|81.99|85.07|82.27|85.42|82.62|84.59|81.79|0
1651808400000|2022-05-06 03:40:00|85.03|82.23|85.34|82.54|85.34|82.54|84.58|81.78|0
1651808700000|2022-05-06 03:45:00|85.41|82.61|85.2|82.4|85.48|82.68|85.14|82.34|0
1651809000000|2022-05-06 03:50:00|85.13|82.33|86.25|83.45|86.39|83.59|85.13|82.33|0
1651809300000|2022-05-06 03:55:00|86.21|83.41|86.24|83.44|86.6|83.8|86.04|83.24|0
1651809600000|2022-05-06 04:00:00|86.21|83.41|86.17|83.37|86.31|83.51|86.03|83.23|0
1651809900000|2022-05-06 04:05:00|86.24|83.44|86.24|83.44|86.52|83.72|86.17|83.37|0
1651810200000|2022-05-06 04:10:00|86.31|83.51|85.96|83.16|86.38|83.58|85.89|83.09|0
1651810500000|2022-05-06 04:15:00|85.99|83.19|84.98|82.18|86.03|83.23|84.91|82.11|0
1651810800000|2022-05-06 04:20:00|84.95|82.15|85.19|82.39|85.33|82.53|84.46|81.66|0
1651811100000|2022-05-06 04:25:00|85.22|82.42|84.7|81.9|85.33|82.53|84.46|81.66|0
1651811400000|2022-05-06 04:30:00|84.84|82.04|84.7|81.9|84.91|82.11|84.29|81.49|0
1651811700000|2022-05-06 04:35:00|84.77|81.97|84.7|81.9|84.91|82.11|84.56|81.76|0
1651812000000|2022-05-06 04:40:00|84.66|81.86|84.49|81.69|84.66|81.86|84.35|81.55|0
1651812300000|2022-05-06 04:45:00|84.42|81.62|84|81.2|84.42|81.62|83.8|81|0
1651812600000|2022-05-06 04:50:00|84.04|81.24|84.41|81.61|84.48|81.68|84.04|81.24|0
1651812900000|2022-05-06 04:55:00|84.45|81.65|84.76|81.96|84.83|82.03|84.34|81.54|0
1651813200000|2022-05-06 05:00:00|84.55|81.75|84|81.2|84.55|81.75|83.17|80.37|0
1651813500000|2022-05-06 05:05:00|84.2|81.4|83.44|80.64|84.61|81.81|83.34|80.54|0
1651813800000|2022-05-06 05:10:00|83.51|80.71|83.44|80.64|83.79|80.99|83.17|80.37|0
1651814100000|2022-05-06 05:15:00|83.51|80.71|84.47|81.67|84.5|81.7|83.17|80.37|0
1651814400000|2022-05-06 05:20:00|84.54|81.74|84.26|81.46|84.61|81.81|84.12|81.32|0
1651814700000|2022-05-06 05:25:00|84.29|81.49|84.67|81.87|84.88|82.08|83.85|81.05|0
1651815000000|2022-05-06 05:30:00|84.71|81.91|84.53|81.73|84.88|82.08|84.15|81.35|0
1651815300000|2022-05-06 05:35:00|84.46|81.66|84.95|82.15|84.95|82.15|84.08|81.28|0
1651815600000|2022-05-06 05:40:00|84.88|82.08|84.25|81.45|84.91|82.11|83.91|81.11|0
1651815900000|2022-05-06 05:45:00|84.29|81.49|83.91|81.11|84.49|81.69|83.77|80.97|0
1651816200000|2022-05-06 05:50:00|84.04|81.24|84.73|81.93|84.8|82|83.98|81.18|0
1651816500000|2022-05-06 05:55:00|84.59|81.79|84.55|81.75|84.66|81.86|83.77|80.97|0
1651816800000|2022-05-06 06:00:00|84.59|81.79|85.98|83.18|85.98|83.18|84.18|81.38|0
1651817100000|2022-05-06 06:05:00|85.84|83.04|86.22|83.42|86.4|83.6|85.56|82.76|0
1651817400000|2022-05-06 06:10:00|86.26|83.46|86.46|83.66|86.53|83.73|86.11|83.31|0
1651817700000|2022-05-06 06:15:00|86.53|83.73|85.73|82.93|86.53|83.73|85.21|82.41|0
1651818000000|2022-05-06 06:20:00|85.76|82.96|86.04|83.24|86.42|83.62|85.65|82.85|0
1651818300000|2022-05-06 06:25:00|85.97|83.17|83.89|81.09|85.97|83.17|83.82|81.02|0
1651818600000|2022-05-06 06:30:00|83.82|81.02|85.55|82.75|85.55|82.75|83.82|81.02|0
1651818900000|2022-05-06 06:35:00|85.62|82.82|86.38|83.58|86.52|83.72|84.99|82.19|0
1651819200000|2022-05-06 06:40:00|86.45|83.65|86.38|83.58|86.52|83.72|85.75|82.95|0
1651819500000|2022-05-06 06:45:00|86.48|83.68|85.4|82.6|86.52|83.72|85.4|82.6|0
1651819800000|2022-05-06 06:50:00|85.33|82.53|84.63|81.83|85.64|82.84|84.63|81.83|0
1651820100000|2022-05-06 06:55:00|84.5|81.7|83.43|80.63|85.12|82.32|83.4|80.6|0
1651820400000|2022-05-06 07:00:00|83.5|80.7|82.71|79.91|83.5|80.7|81.5|78.7|0
1651820700000|2022-05-06 07:05:00|82.61|80.21|81.43|79.03|82.65|80.25|81.33|78.93|0
1651821000000|2022-05-06 07:10:00|81.29|78.89|82.13|79.73|82.13|79.73|80.55|78.15|0
1651821300000|2022-05-06 07:15:00|82.24|79.84|82.5|80.1|82.57|80.17|81.49|79.09|0
1651821600000|2022-05-06 07:20:00|82.64|80.24|80.88|78.48|82.64|80.24|80.51|78.11|0
1651821900000|2022-05-06 07:25:00|80.61|78.21|80.48|78.08|81.69|79.29|80.08|77.68|0
1651822200000|2022-05-06 07:30:00|80.51|78.11|78.66|76.26|80.51|78.11|76.92|74.52|0
1651822500000|2022-05-06 07:35:00|78.73|76.33|78.17|75.77|79.05|76.65|78|75.6|0
1651822800000|2022-05-06 07:40:00|78.26|75.86|79.47|77.07|79.7|77.3|77.68|75.28|0
1651823100000|2022-05-06 07:45:00|79.4|77|79.99|77.59|80.39|77.99|79.07|76.67|0
1651823400000|2022-05-06 07:50:00|80.03|77.63|82|79.6|82.34|79.94|79.5|77.1|0
1651823700000|2022-05-06 07:55:00|82.13|79.73|81.02|78.62|82.74|80.34|80.62|78.22|0
1651824000000|2022-05-06 08:00:00|81.09|78.69|80.75|78.35|81.09|78.69|79.42|77.02|0
1651824300000|2022-05-06 08:05:00|80.88|78.48|81.52|79.12|82.57|80.17|80.35|77.95|0
1651824600000|2022-05-06 08:10:00|81.62|79.22|81.01|78.61|82.03|79.63|80.71|78.31|0
1651824900000|2022-05-06 08:15:00|80.95|78.55|82.84|80.44|83.25|80.85|80.14|77.74|0
1651825200000|2022-05-06 08:20:00|82.98|80.58|82.33|79.93|83.05|80.65|81.99|79.59|0
1651825500000|2022-05-06 08:25:00|82.29|79.89|83.11|80.71|83.18|80.78|81.82|79.42|0
1651825800000|2022-05-06 08:30:00|83.04|80.64|83.91|81.51|87.09|84.69|83.01|80.61|0
1651826100000|2022-05-06 08:35:00|83.94|81.54|83.56|81.16|83.94|81.54|82.94|80.54|0
1651826400000|2022-05-06 08:40:00|83.36|80.96|82.26|79.86|83.53|81.13|82.19|79.79|0
1651826700000|2022-05-06 08:45:00|82.29|79.89|82.46|80.06|83.21|80.81|82.05|79.65|0
1651827000000|2022-05-06 08:50:00|82.53|80.13|79.73|77.33|82.6|80.2|79.5|77.1|0
1651827300000|2022-05-06 08:55:00|79.56|77.16|80.06|77.66|81.1|78.7|79.56|77.16|0
1651827600000|2022-05-06 09:00:00|79.89|77.49|81.65|79.25|81.72|79.32|79.83|77.43|0
1651827900000|2022-05-06 09:05:00|81.72|79.32|80.64|78.24|81.86|79.46|80.38|77.98|0
1651828200000|2022-05-06 09:10:00|80.58|78.18|80.98|78.58|81.75|79.35|80.58|78.18|0
1651828500000|2022-05-06 09:15:00|80.94|78.54|79.91|77.51|81.25|78.85|79.38|76.98|0
1651828800000|2022-05-06 09:20:00|79.84|77.44|78.81|76.41|80.77|78.37|78.45|76.05|0
1651829100000|2022-05-06 09:25:00|78.85|76.45|78.78|76.38|79.27|76.87|78.48|76.08|0
1651829400000|2022-05-06 09:30:00|78.74|76.34|80.57|78.17|80.7|78.3|78.65|76.25|0
1651829700000|2022-05-06 09:35:00|80.6|78.2|81.23|78.83|81.3|78.9|79.9|77.5|0
1651830000000|2022-05-06 09:40:00|81.37|78.97|81.47|79.07|81.5|79.1|80.8|78.4|0
1651830300000|2022-05-06 09:45:00|81.5|79.1|81.77|79.37|82.65|80.25|81.43|79.03|0
1651830600000|2022-05-06 09:50:00|81.73|79.33|82.72|80.32|82.79|80.39|81.53|79.13|0
1651830900000|2022-05-06 09:55:00|82.58|80.18|82.88|80.48|83.19|80.79|82.07|79.67|0
1651831200000|2022-05-06 10:00:00|82.85|80.45|82.1|79.7|82.92|80.52|81.76|79.36|0
1651831500000|2022-05-06 10:05:00|82.03|79.63|81.46|79.06|83.12|80.72|81.39|78.99|0
1651831800000|2022-05-06 10:10:00|81.49|79.09|81.12|78.72|82.3|79.9|80.42|78.02|0
1651832100000|2022-05-06 10:15:00|81.08|78.68|81.08|78.68|81.29|78.89|80.28|77.88|0
1651832400000|2022-05-06 10:20:00|81.11|78.71|81.79|79.39|82.23|79.83|80.81|78.41|0
1651832700000|2022-05-06 10:25:00|81.85|79.45|82.57|80.17|82.63|80.23|81.82|79.42|0
1651833000000|2022-05-06 10:30:00|82.53|80.13|82.09|79.69|83.59|81.19|82.09|79.69|0
1651833300000|2022-05-06 10:35:00|82.05|79.65|82.46|80.06|82.56|80.16|81.61|79.21|0
1651833600000|2022-05-06 10:40:00|82.53|80.13|81.95|79.55|82.53|80.13|81.48|79.08|0
1651833900000|2022-05-06 10:45:00|81.91|79.51|82.15|79.75|82.28|79.88|81.44|79.04|0
1651834200000|2022-05-06 10:50:00|82.11|79.71|81.07|78.67|82.35|79.95|80.8|78.4|0
1651834500000|2022-05-06 10:55:00|80.93|78.53|81.13|78.73|81.3|78.9|80|77.6|0
1651834800000|2022-05-06 11:00:00|81.2|78.8|79.69|77.29|81.23|78.83|79.66|77.26|0
1651835100000|2022-05-06 11:05:00|79.73|77.33|79.29|76.89|80.12|77.72|78.96|76.56|0
1651835400000|2022-05-06 11:10:00|79.33|76.93|78.08|75.68|79.33|76.93|77.88|75.48|0
1651835700000|2022-05-06 11:15:00|78.14|75.74|78.26|75.86|78.72|76.32|75.46|73.06|0
1651836000000|2022-05-06 11:20:00|78.33|75.93|79.18|76.78|79.44|77.04|78.33|75.93|0
1651836300000|2022-05-06 11:25:00|79.21|76.81|78.55|76.15|79.21|76.81|78.26|75.86|0
1651836600000|2022-05-06 11:30:00|78.45|76.05|79.19|76.79|79.19|76.79|77.48|75.08|0
1651836900000|2022-05-06 11:35:00|79.25|76.85|80.04|77.64|80.04|77.64|78.56|76.16|0
1651837200000|2022-05-06 11:40:00|79.98|77.58|80.47|78.07|80.47|78.07|79.65|77.25|0
1651837500000|2022-05-06 11:45:00|80.51|78.11|79.97|77.57|80.51|78.11|79.97|77.57|0
1651837800000|2022-05-06 11:50:00|80.07|77.67|80|77.6|80.33|77.93|79.74|77.34|0
1651838100000|2022-05-06 11:55:00|80.04|77.64|80.63|78.23|81.1|78.7|79.74|77.34|0
1651838400000|2022-05-06 12:00:00|80.43|78.03|81.5|79.1|81.67|79.27|80.37|77.97|0
1651838700000|2022-05-06 12:05:00|81.47|79.07|82.17|79.77|82.44|80.04|80.96|78.56|0
1651839000000|2022-05-06 12:10:00|82.38|79.98|80.73|78.33|82.38|79.98|80.53|78.13|0
1651839300000|2022-05-06 12:15:00|80.67|78.27|81|78.6|81.13|78.73|80.4|78|0
1651839600000|2022-05-06 12:20:00|81.07|78.67|80.19|77.79|81.07|78.67|79.93|77.53|0
1651839900000|2022-05-06 12:25:00|80.26|77.86|80.99|78.59|81.84|79.44|79.33|76.93|0
1651840200000|2022-05-06 12:30:00|81.09|78.69|84.6|82.2|86.99|84.59|81.09|78.69|0
1651840500000|2022-05-06 12:35:00|85.02|82.62|85.35|82.95|87.08|84.68|84.38|81.98|0
1651840800000|2022-05-06 12:40:00|85.14|82.74|82.04|79.64|85.35|82.95|81.97|79.57|0
1651841100000|2022-05-06 12:45:00|82.17|79.77|78.16|75.76|82.31|79.91|78.16|75.76|0
1651841400000|2022-05-06 12:50:00|78.35|75.95|77.37|74.97|79.28|76.88|77.17|74.77|0
1651841700000|2022-05-06 12:55:00|77.4|75|76.89|74.49|78.13|75.73|74.14|71.74|0
1651842000000|2022-05-06 13:00:00|76.76|74.36|75.83|73.43|77.87|75.47|75.83|73.43|0
1651842300000|2022-05-06 13:05:00|75.86|73.46|76.11|73.71|77.31|74.91|75.86|73.46|0
1651842600000|2022-05-06 13:10:00|75.99|73.59|78.38|75.98|78.65|76.25|75.99|73.59|0
1651842900000|2022-05-06 13:15:00|78.32|75.92|78.58|76.18|78.65|76.25|76.95|74.55|0
1651843200000|2022-05-06 13:20:00|78.65|76.25|78.58|76.18|79.37|76.97|77.66|75.26|0
1651843500000|2022-05-06 13:25:00|78.64|76.24|77.53|75.13|79.1|76.7|77.53|75.13|0
1651843800000|2022-05-06 13:30:00|77.85|75.45|73.81|71.41|79.1|76.7|73.81|71.41|0
1651844100000|2022-05-06 13:35:00|73.75|71.35|72.7|70.3|75.57|73.17|69.66|67.26|0
1651844400000|2022-05-06 13:40:00|72.76|70.36|71.96|69.56|75.5|73.1|71.93|69.53|0
1651844700000|2022-05-06 13:45:00|72.02|69.62|71.3|68.9|72.63|70.23|68.25|65.85|0
1651845000000|2022-05-06 13:50:00|71.06|68.66|69.15|66.75|72.03|69.63|68.61|66.21|0
1651845300000|2022-05-06 13:55:00|69.2|66.8|69.32|66.92|70.22|67.82|67.62|65.22|0
1651845600000|2022-05-06 14:00:00|68.64|66.24|69.68|67.28|70.84|68.44|67.61|65.21|0
1651845900000|2022-05-06 14:05:00|70.27|67.87|68.68|66.28|75.74|73.34|68.62|66.22|0
1651846200000|2022-05-06 14:10:00|68.15|65.75|71.2|68.8|72.92|70.52|66.91|64.51|0
1651846500000|2022-05-06 14:15:00|71.57|69.17|77.93|75.53|81.46|79.06|71.57|69.17|0
1651846800000|2022-05-06 14:20:00|77.38|74.98|77.61|75.21|79.24|76.84|75.74|73.34|0
1651847100000|2022-05-06 14:25:00|78.65|76.25|75.3|72.9|79.83|77.43|75.3|72.9|0
1651847400000|2022-05-06 14:30:00|74.79|72.39|73.14|70.74|77.07|74.67|71.6|69.2|0
1651847700000|2022-05-06 14:35:00|72.89|70.49|72.54|70.14|73.39|70.99|70.44|68.04|0
1651848000000|2022-05-06 14:40:00|73.04|70.64|74.47|72.07|75.74|73.34|71.81|69.41|0
1651848300000|2022-05-06 14:45:00|73.72|71.32|78.85|76.45|81.69|79.29|73.72|71.32|0
1651848600000|2022-05-06 14:50:00|79.47|77.07|80.7|78.3|80.7|78.3|76.82|74.42|0
1651848900000|2022-05-06 14:55:00|80.97|78.57|80.31|77.91|82.93|80.53|79.7|77.3|0
1651849200000|2022-05-06 15:00:00|80.04|77.64|78.21|75.81|80.98|78.58|77.66|75.26|0
1651849500000|2022-05-06 15:05:00|78.25|75.85|78.64|76.24|79.31|76.91|77.07|74.67|0
1651849800000|2022-05-06 15:10:00|78.38|75.98|79.25|76.85|79.25|76.85|74.93|72.53|0
1651850100000|2022-05-06 15:15:00|79.21|76.81|81.91|79.51|83.56|81.16|78.85|76.45|0
1651850400000|2022-05-06 15:20:00|81.71|79.31|85.07|82.67|86.9|84.5|81.03|78.63|0
1651850700000|2022-05-06 15:25:00|85.14|82.74|81.25|78.85|85.21|82.81|80.84|78.44|0
1651851000000|2022-05-06 15:30:00|81.56|79.16|76.89|74.49|81.69|79.29|76.66|74.26|0
1651851300000|2022-05-06 15:35:00|76.83|74.43|75.22|72.82|78.19|75.79|72.9|70.5|0
1651851600000|2022-05-06 15:40:00|75.34|72.94|76.37|73.97|77.41|75.01|75.15|72.75|0
1651851900000|2022-05-06 15:45:00|76.18|73.78|76.69|74.29|76.82|74.42|75.02|72.62|0
1651852200000|2022-05-06 15:50:00|76.37|73.97|74.73|72.33|78.91|76.51|74.64|72.24|0
1651852500000|2022-05-06 15:55:00|74.86|72.46|74.13|71.73|75.91|73.51|73.22|70.82|0
1651852800000|2022-05-06 16:00:00|74.03|71.63|78.18|75.78|78.25|75.85|73.31|70.91|0
1651853100000|2022-05-06 16:05:00|78.25|75.85|78.97|76.57|82.39|79.99|78.12|75.72|0
1651853400000|2022-05-06 16:10:00|78.84|76.44|74.88|72.48|79.03|76.63|74.22|71.82|0
1651853700000|2022-05-06 16:15:00|74.63|72.23|73.71|71.31|76.94|74.54|73.71|71.31|0
1651854000000|2022-05-06 16:20:00|73.87|71.47|78.17|75.77|79.99|77.59|73.77|71.37|0
1651854300000|2022-05-06 16:25:00|78.43|76.03|79.22|76.82|80.02|77.62|77.45|75.05|0
1651854600000|2022-05-06 16:30:00|79.03|76.63|80.62|78.22|80.89|78.49|77.45|75.05|0
1651854900000|2022-05-06 16:35:00|80.82|78.42|79.15|76.75|81.63|79.23|76.6|74.2|0
1651855200000|2022-05-06 16:40:00|79.22|76.82|81.01|78.61|81.07|78.67|78.17|75.77|0
1651855500000|2022-05-06 16:45:00|80.87|78.47|80.4|78|82.01|79.61|80.4|78|0
1651855800000|2022-05-06 16:50:00|80.74|78.34|82.18|79.78|83.17|80.77|78.15|75.75|0
1651856100000|2022-05-06 16:55:00|81.74|79.34|86.9|84.5|87.6|85.2|81.67|79.27|0
1651856400000|2022-05-06 17:00:00|87.11|84.71|88.24|85.84|88.45|86.05|85.5|83.1|0
1651856700000|2022-05-06 17:05:00|88.16|85.76|85.85|83.45|88.16|85.76|84.19|81.79|0
1651857000000|2022-05-06 17:10:00|85.57|83.17|83.92|81.52|86.3|83.9|83.85|81.45|0
1651857300000|2022-05-06 17:15:00|84.05|81.65|75.48|73.08|84.74|82.34|75.15|72.75|0
1651857600000|2022-05-06 17:20:00|75.35|72.95|77.23|74.83|78.71|76.31|74.77|72.37|0
1651857900000|2022-05-06 17:25:00|76.84|74.44|78.78|76.38|80.11|77.71|76.72|74.32|0
1651858200000|2022-05-06 17:30:00|78.75|76.35|79.16|76.76|79.93|77.53|77.74|75.34|0
1651858500000|2022-05-06 17:35:00|79.33|76.93|76.18|73.78|80.54|78.14|75.02|72.62|0
1651858800000|2022-05-06 17:40:00|76.34|73.94|76.68|74.28|78.4|76|74.56|72.16|0
1651859100000|2022-05-06 17:45:00|76.87|74.47|74.99|72.59|77.92|75.52|74.29|71.89|0
1651859400000|2022-05-06 17:50:00|75.12|72.72|72.14|69.74|75.57|73.17|71.52|69.12|0
1651859700000|2022-05-06 17:55:00|72.02|69.62|72.01|69.61|72.39|69.99|71.27|68.87|0
1651860000000|2022-05-06 18:00:00|71.83|69.43|71.33|68.93|73.43|71.03|71.05|68.65|0
1651860300000|2022-05-06 18:05:00|71.08|68.68|68.34|65.94|71.08|68.68|68.34|65.94|0
1651860600000|2022-05-06 18:10:00|68.37|65.97|70.46|68.06|71.2|68.8|68.28|65.88|0
1651860900000|2022-05-06 18:15:00|70.4|68|70.15|67.75|72.2|69.8|70.03|67.63|0
1651861200000|2022-05-06 18:20:00|69.6|67.2|69.81|67.41|70.92|68.52|69.12|66.72|0
1651861500000|2022-05-06 18:25:00|69.42|67.02|68.69|66.29|69.84|67.44|67.67|65.27|0
1651861800000|2022-05-06 18:30:00|68.81|66.41|69.01|66.61|69.72|67.32|64.25|61.85|0
1651862100000|2022-05-06 18:35:00|69.9|67.5|69.6|67.2|70.6|68.2|68.94|66.54|0
1651862400000|2022-05-06 18:40:00|69.66|67.26|69.2|66.8|71.12|68.72|69.12|66.72|0
1651862700000|2022-05-06 18:45:00|69.06|66.66|72.54|70.14|72.54|70.14|68.84|66.44|0
1651863000000|2022-05-06 18:50:00|72.16|69.76|74.32|71.92|74.61|72.21|72.04|69.64|0
1651863300000|2022-05-06 18:55:00|74.67|72.27|71.11|68.71|75.31|72.91|71.11|68.71|0
1651863600000|2022-05-06 19:00:00|71.17|68.77|71.91|69.51|72.04|69.64|70.01|67.61|0
1651863900000|2022-05-06 19:05:00|71.48|69.08|69.35|66.95|72.28|69.88|68.69|66.29|0
1651864200000|2022-05-06 19:10:00|69.59|67.19|69.34|66.94|71.05|68.65|69.16|66.76|0
1651864500000|2022-05-06 19:15:00|69.4|67|70.28|67.88|70.49|68.09|68.26|65.86|0
1651864800000|2022-05-06 19:20:00|69.95|67.55|68.08|65.68|70.07|67.67|67.91|65.51|0
1651865100000|2022-05-06 19:25:00|68.26|65.86|70.43|68.03|71.22|68.82|67.55|65.15|0
1651865400000|2022-05-06 19:30:00|70.52|68.12|72.83|70.43|73.39|70.99|70.37|67.97|0
1651865700000|2022-05-06 19:35:00|73.08|70.68|78.73|76.33|78.93|76.53|73.02|70.62|0
1651866000000|2022-05-06 19:40:00|78.9|76.5|76.64|74.24|79.33|76.93|76.15|73.75|0
1651866300000|2022-05-06 19:45:00|76.96|74.56|79.19|76.79|80.66|78.26|75.74|73.34|0
1651866600000|2022-05-06 19:50:00|79.06|76.66|77.74|75.34|81.77|79.37|77.74|75.34|0
1651866900000|2022-05-06 19:55:00|77.58|75.18|77.67|75.27|78.46|76.06|76.31|73.91|0
1651867200000|2022-05-06 20:00:00|76.99|74.59|74.74|72.34|77.09|74.69|74.74|72.34|0
1651867500000|2022-05-06 20:05:00|74.67|72.27|72.66|70.26|75.6|73.2|71.56|69.16|0
1651867800000|2022-05-06 20:10:00|72.73|70.33|71.47|69.07|72.73|70.33|71.35|68.95|0
1652079900000|2022-05-09 07:05:00|67.98|65.58|68.19|65.79|68.4|66|67.18|64.78|0
1652080200000|2022-05-09 07:10:00|68.25|65.85|69.3|66.9|69.45|67.05|68.22|65.82|0
1652080500000|2022-05-09 07:15:00|69.27|66.87|67.47|65.07|69.54|67.14|67.44|65.04|0
1652080800000|2022-05-09 07:20:00|67.65|65.25|65.76|63.36|67.65|65.25|65.56|63.16|0
1652081100000|2022-05-09 07:25:00|65.65|63.25|66.2|63.8|66.5|64.1|65.27|62.87|0
1652081400000|2022-05-09 07:30:00|66.32|63.92|67.91|65.51|67.97|65.57|65.85|63.45|0
1652081700000|2022-05-09 07:35:00|68.03|65.63|67.79|65.39|68.36|65.96|67.35|64.95|0
1652082000000|2022-05-09 07:40:00|67.85|65.45|66.46|64.06|67.85|65.45|66.46|64.06|0
1652082300000|2022-05-09 07:45:00|66.49|64.09|66.75|64.35|66.96|64.56|66.19|63.79|0
1652082600000|2022-05-09 07:50:00|66.72|64.32|65.32|62.92|66.9|64.5|64.8|62.4|0
1652082900000|2022-05-09 07:55:00|65.38|62.98|64.65|62.25|65.51|63.11|61.84|59.44|0
1652083200000|2022-05-09 08:00:00|64.59|62.19|63.67|61.27|64.65|62.25|63.11|60.71|0
1652083500000|2022-05-09 08:05:00|63.65|61.25|64.64|62.24|64.7|62.3|63.28|60.88|0
1652083800000|2022-05-09 08:10:00|64.61|62.21|64.41|62.01|64.99|62.59|64.19|61.79|0
1652084100000|2022-05-09 08:15:00|64.33|61.93|63.7|61.3|64.99|62.59|63.53|61.13|0
1652084400000|2022-05-09 08:20:00|63.67|61.27|63.1|60.7|64.24|61.84|63.04|60.64|0
1652084700000|2022-05-09 08:25:00|63.16|60.76|63.04|60.64|63.69|61.29|62.65|60.25|0
1652085000000|2022-05-09 08:30:00|63.07|60.67|61.84|59.44|64.11|61.71|61.78|59.38|0
1652085300000|2022-05-09 08:35:00|61.81|59.41|62.64|60.24|62.64|60.24|61.42|59.02|0
1652085600000|2022-05-09 08:40:00|62.75|60.35|62.78|60.38|63.34|60.94|62.5|60.1|0
1652085900000|2022-05-09 08:45:00|62.81|60.41|64.13|61.73|64.24|61.84|62.81|60.41|0
1652086200000|2022-05-09 08:50:00|64.16|61.76|64.36|61.96|64.76|62.36|64.02|61.62|0
1652086500000|2022-05-09 08:55:00|64.41|62.01|64.07|61.67|64.73|62.33|63.53|61.13|0
1652086800000|2022-05-09 09:00:00|63.98|61.58|63.9|61.5|64.24|61.84|63.79|61.39|0
1652087100000|2022-05-09 09:05:00|64.01|61.61|63.67|61.27|64.15|61.75|63.44|61.04|0
1652087400000|2022-05-09 09:10:00|63.64|61.24|64.86|62.46|64.92|62.52|63.61|61.21|0
1652087700000|2022-05-09 09:15:00|64.92|62.52|64.2|61.8|65.03|62.63|63.78|61.38|0
1652088000000|2022-05-09 09:20:00|64.18|61.78|64.17|61.77|65.23|62.83|63.89|61.49|0
1652088300000|2022-05-09 09:25:00|64.12|61.72|62.71|60.31|64.46|62.06|62.54|60.14|0
1652088600000|2022-05-09 09:30:00|62.76|60.36|62.26|59.86|63.15|60.75|62.26|59.86|0
1652088900000|2022-05-09 09:35:00|62.23|59.83|61.59|59.19|62.37|59.97|61.32|58.92|0
1652089200000|2022-05-09 09:40:00|61.65|59.25|62.42|60.02|62.64|60.24|61.26|58.86|0
1652089500000|2022-05-09 09:45:00|62.36|59.96|62.66|60.26|62.99|60.59|59.56|57.16|0
1652089800000|2022-05-09 09:50:00|62.71|60.31|62.91|60.51|63.53|61.13|62.58|60.18|0
1652090100000|2022-05-09 09:55:00|62.88|60.48|63.24|60.84|63.33|60.93|61.91|59.51|0
1652090400000|2022-05-09 10:00:00|63.19|60.79|62.9|60.5|63.58|61.18|62.76|60.36|0
1652090700000|2022-05-09 10:05:00|62.96|60.56|62.68|60.28|63.46|61.06|62.32|59.92|0
1652091000000|2022-05-09 10:10:00|62.62|60.22|62.12|59.72|62.68|60.28|62.01|59.61|0
1652091300000|2022-05-09 10:15:00|62.01|59.61|62.4|60|62.79|60.39|61.98|59.58|0
1652091600000|2022-05-09 10:20:00|62.45|60.05|62.03|59.63|62.76|60.36|62.01|59.61|0
1652091900000|2022-05-09 10:25:00|62.12|59.72|61.95|59.55|62.37|59.97|61.29|58.89|0
1652092200000|2022-05-09 10:30:00|62.01|59.61|60.85|58.45|62.06|59.66|60.63|58.23|0
1652092500000|2022-05-09 10:35:00|60.74|58.34|59.87|57.47|60.91|58.51|59.87|57.47|0
1652092800000|2022-05-09 10:40:00|59.93|57.53|59.34|56.94|60.09|57.69|59.28|56.88|0
1652093100000|2022-05-09 10:45:00|59.36|56.96|59.76|57.36|59.76|57.36|58.38|55.98|0
1652093400000|2022-05-09 10:50:00|59.71|57.31|60.09|57.69|60.36|57.96|57.35|54.95|0
1652093700000|2022-05-09 10:55:00|60.06|57.66|60.36|57.96|60.74|58.34|59.77|57.37|0
1652094000000|2022-05-09 11:00:00|60.57|58.17|61.22|58.82|61.58|59.18|60.3|57.9|0
1652094300000|2022-05-09 11:05:00|61.14|58.74|60.95|58.55|61.93|59.53|60.79|58.39|0
1652094600000|2022-05-09 11:10:00|60.89|58.49|60.67|58.27|61.27|58.87|60.11|57.71|0
1652094900000|2022-05-09 11:15:00|60.51|58.11|60.16|57.76|60.89|58.49|59.86|57.46|0
1652095200000|2022-05-09 11:20:00|60.13|57.73|60.24|57.84|60.35|57.95|59.04|56.64|0
1652095500000|2022-05-09 11:25:00|60.19|57.79|59.97|57.57|60.35|57.95|59.87|57.47|0
1652095800000|2022-05-09 11:30:00|60.03|57.63|61.08|58.68|61.08|58.68|59.55|57.15|0
1652096100000|2022-05-09 11:35:00|61.05|58.65|60.64|58.24|61.87|59.47|60.62|58.22|0
1652096400000|2022-05-09 11:40:00|60.72|58.32|60.75|58.35|61.4|59|60.08|57.68|0
1652096700000|2022-05-09 11:45:00|60.78|58.38|62.25|59.85|62.3|59.9|60.45|58.05|0
1652097000000|2022-05-09 11:50:00|62.14|59.74|62.63|60.23|62.91|60.51|61.83|59.43|0
1652097300000|2022-05-09 11:55:00|62.69|60.29|62.85|60.45|63.47|61.07|62.13|59.73|0
1652097600000|2022-05-09 12:00:00|62.91|60.51|63.52|61.12|63.52|61.12|61.8|59.4|0
1652097900000|2022-05-09 12:05:00|64.7|62.3|62.85|60.45|64.7|62.3|62.02|59.62|0
1652098200000|2022-05-09 12:10:00|62.8|60.4|62.24|59.84|62.97|60.57|61.85|59.45|0
1652098500000|2022-05-09 12:15:00|62.21|59.81|61.14|58.74|62.35|59.95|60.94|58.54|0
1652098800000|2022-05-09 12:20:00|61.03|58.63|61.9|59.5|62.07|59.67|60.92|58.52|0
1652099100000|2022-05-09 12:25:00|61.85|59.45|60.86|58.46|61.9|59.5|60.86|58.46|0
1652099400000|2022-05-09 12:30:00|60.89|58.49|61.51|59.11|61.79|59.39|60.26|57.86|0
1652099700000|2022-05-09 12:35:00|61.46|59.06|63.12|60.72|63.12|60.72|61.24|58.84|0
1652100000000|2022-05-09 12:40:00|63.18|60.78|63.62|61.22|64.36|61.96|63.01|60.61|0
1652100300000|2022-05-09 12:45:00|63.79|61.39|63.62|61.22|64.19|61.79|62.78|60.38|0
1652100600000|2022-05-09 12:50:00|63.68|61.28|63.99|61.59|65.32|62.92|62.39|59.99|0
1652100900000|2022-05-09 12:55:00|63.96|61.56|62.67|60.27|64.02|61.62|62.61|60.21|0
1652101200000|2022-05-09 13:00:00|62.72|60.32|62.95|60.55|63|60.6|62.06|59.66|0
1652101500000|2022-05-09 13:05:00|63|60.6|63|60.6|63.23|60.83|62.33|59.93|0
1652101800000|2022-05-09 13:10:00|62.89|60.49|64.92|62.52|64.92|62.52|62.55|60.15|0
1652102100000|2022-05-09 13:15:00|65.15|62.75|63.56|61.16|65.24|62.84|63.5|61.1|0
1652102400000|2022-05-09 13:20:00|63.58|61.18|63.89|61.49|63.89|61.49|62.94|60.54|0
1652102700000|2022-05-09 13:25:00|63.84|61.44|62.79|60.39|64.18|61.78|62.79|60.39|0
1652103000000|2022-05-09 13:30:00|63.07|60.67|62.49|60.09|64.12|61.72|60.51|58.11|0
1652103300000|2022-05-09 13:35:00|63.21|60.81|63.89|61.49|65.72|63.32|61.49|59.09|0
1652103600000|2022-05-09 13:40:00|64.23|61.83|63.43|61.03|64.46|62.06|61.38|58.98|0
1652103900000|2022-05-09 13:45:00|63.63|61.23|60.18|57.78|63.63|61.23|58.75|56.35|0
1652104200000|2022-05-09 13:50:00|60.34|57.94|64.39|61.99|64.76|62.36|59.47|57.07|0
1652104500000|2022-05-09 13:55:00|64.28|61.88|63.27|60.87|64.71|62.31|62.27|59.87|0
1652104800000|2022-05-09 14:00:00|62.99|60.59|62.05|59.65|64.12|61.72|60.84|58.44|0
1652105100000|2022-05-09 14:05:00|61.99|59.59|58.85|56.45|62.77|60.37|58.85|56.45|0
1652105400000|2022-05-09 14:10:00|59.01|56.61|62.12|59.72|63.12|60.72|58.72|56.32|0
1652105700000|2022-05-09 14:15:00|61.9|59.5|60.5|58.1|63.12|60.72|60.02|57.62|0
1652106000000|2022-05-09 14:20:00|60.37|57.97|58.5|56.1|61.07|58.67|58.5|56.1|0
1652106300000|2022-05-09 14:25:00|58.42|56.02|59.06|56.66|60.61|58.21|58.39|55.99|0
1652106600000|2022-05-09 14:30:00|58.66|56.26|59.37|56.97|59.59|57.19|57.8|55.4|0
1652106900000|2022-05-09 14:35:00|59.24|56.84|56.5|54.1|59.43|57.03|56.35|53.95|0
1652107200000|2022-05-09 14:40:00|56.45|54.05|58.79|56.39|59.16|56.76|56.45|54.05|0
1652107500000|2022-05-09 14:45:00|59.1|56.7|59.29|56.89|60.28|57.88|58.42|56.02|0
1652107800000|2022-05-09 14:50:00|59.16|56.76|56.55|54.15|60.06|57.66|56.55|54.15|0
1652108100000|2022-05-09 14:55:00|56.6|54.2|55.98|53.58|57.79|55.39|54.41|52.01|0
1652108400000|2022-05-09 15:00:00|55.93|53.53|57.67|55.27|58.24|55.84|55.53|53.13|0
1652108700000|2022-05-09 15:05:00|57.62|55.22|57.46|55.06|57.62|55.22|56.26|53.86|0
1652109000000|2022-05-09 15:10:00|57.25|54.85|56.99|54.59|58.47|56.07|56.3|53.9|0
1652109300000|2022-05-09 15:15:00|56.89|54.49|57.4|55|58.6|56.2|56.79|54.39|0
1652109600000|2022-05-09 15:20:00|57.35|54.95|56.22|53.82|57.35|54.95|55.82|53.42|0
1652109900000|2022-05-09 15:25:00|56.12|53.72|55.36|52.96|56.28|53.88|55.11|52.71|0
1652110200000|2022-05-09 15:30:00|55.31|52.91|56.2|53.8|56.4|54|53.1|50.7|0
1652110500000|2022-05-09 15:35:00|56.25|53.85|58.46|56.06|58.62|56.22|55.85|53.45|0
1652110800000|2022-05-09 15:40:00|58.77|56.37|58.72|56.32|59.93|57.53|57.68|55.28|0
1652111100000|2022-05-09 15:45:00|58.56|56.16|57.67|55.27|59.35|56.95|57.36|54.96|0
1652111400000|2022-05-09 15:50:00|57.72|55.32|59.23|56.83|59.55|57.15|57.72|55.32|0
1652111700000|2022-05-09 15:55:00|59.39|56.99|58.7|56.3|59.98|57.58|58.13|55.73|0
1652112000000|2022-05-09 16:00:00|58.76|56.36|55.78|53.38|58.76|56.36|55.45|53.05|0
1652112300000|2022-05-09 16:05:00|55.81|53.41|58.99|56.59|60.46|58.06|55.6|53.2|0
1652112600000|2022-05-09 16:10:00|59.18|56.78|61|58.6|61.32|58.92|59.18|56.78|0
1652112900000|2022-05-09 16:15:00|60.89|58.49|59.55|56.67|63.97|61.57|59.02|56.14|0
1652113200000|2022-05-09 16:20:00|59.34|56.46|59.68|56.8|60.3|57.42|58.12|55.24|0
1652113500000|2022-05-09 16:25:00|59.71|56.83|58.94|56.06|60.19|57.31|57.48|54.6|0
1652113800000|2022-05-09 16:30:00|58.65|55.77|58.96|56.56|60.28|57.8|57.6|54.72|0
1652114100000|2022-05-09 16:35:00|59.07|56.67|55.97|53.09|59.07|56.67|55.97|53.09|0
1652114400000|2022-05-09 16:40:00|56.02|53.14|55.58|52.7|56.63|53.75|55.41|52.53|0
1652114700000|2022-05-09 16:45:00|55.46|52.58|55.15|52.27|55.61|52.73|54.7|51.82|0
1652115000000|2022-05-09 16:50:00|55.05|52.17|55.4|52.52|55.5|52.62|52.58|49.7|0
1652115300000|2022-05-09 16:55:00|55.3|52.42|55.05|52.17|56.06|53.18|54.95|52.07|0
1652115600000|2022-05-09 17:00:00|55|52.12|54.6|51.72|55.7|52.82|54.4|51.52|0
1652115900000|2022-05-09 17:05:00|54.5|51.62|54.6|52.2|55.3|52.66|54.45|51.61|0
1652116200000|2022-05-09 17:10:00|54.63|52.23|53.71|51.31|54.63|52.23|53.51|51.11|0
1652116500000|2022-05-09 17:15:00|53.66|51.26|55.25|52.85|55.56|53.16|53.61|51.21|0
1652116800000|2022-05-09 17:20:00|55.08|52.68|54.45|52.05|55.08|52.68|53.9|51.5|0
1652117100000|2022-05-09 17:25:00|54.5|52.1|56.52|54.12|56.75|54.35|54.47|52.07|0
1652117400000|2022-05-09 17:30:00|55.74|53.34|53.23|50.83|56.53|54.13|53.23|50.83|0
1652117700000|2022-05-09 17:35:00|53.35|50.95|53.13|50.73|53.35|50.95|52.4|50|0
1652118000000|2022-05-09 17:40:00|52.98|50.58|55.53|53.13|55.91|53.51|52.86|50.46|0
1652118300000|2022-05-09 17:45:00|55.58|53.18|54.42|52.02|56.09|53.69|54.24|51.84|0
1652118600000|2022-05-09 17:50:00|54.57|52.17|52.2|49.8|54.72|52.32|51.5|49.1|0
1652118900000|2022-05-09 17:55:00|52.1|49.7|53.57|51.17|54.27|51.87|52|49.6|0
1652119200000|2022-05-09 18:00:00|53.62|51.22|54.36|51.48|55.16|52.72|53.52|51.12|0
1652119500000|2022-05-09 18:05:00|54.31|51.43|53.61|50.73|54.96|52.08|52.88|50|0
1652119800000|2022-05-09 18:10:00|53.22|50.34|53.66|50.78|54.96|52.08|53.02|50.14|0
1652120100000|2022-05-09 18:15:00|53.61|50.73|55.31|52.43|55.76|52.88|53.61|50.73|0
1652120400000|2022-05-09 18:20:00|55.43|52.55|53.14|50.26|55.56|52.68|52.87|49.99|0
1652120700000|2022-05-09 18:25:00|53.16|50.28|52.87|49.99|53.26|50.38|52.04|49.16|0
1652121000000|2022-05-09 18:30:00|52.92|50.04|52.23|49.35|53.11|50.23|51.08|48.2|0
1652121300000|2022-05-09 18:35:00|52.52|49.64|52.72|49.84|54.05|51.17|52.09|49.21|0
1652121600000|2022-05-09 18:40:00|52.52|49.64|52.84|49.96|53.4|50.52|52.21|49.33|0
1652121900000|2022-05-09 18:45:00|52.67|49.79|52.86|49.98|54.89|52.01|52.57|49.69|0
1652122200000|2022-05-09 18:50:00|52.81|49.93|54.09|51.21|54.56|51.68|51.65|48.77|0
1652122500000|2022-05-09 18:55:00|53.94|51.06|55.14|52.26|56|53.12|53.94|51.06|0
1652122800000|2022-05-09 19:00:00|55.85|52.97|54.94|52.06|57.24|54.36|54.54|51.66|0
1652123100000|2022-05-09 19:05:00|54.84|51.96|55.04|52.16|57.55|54.67|54.63|51.75|0
1652123400000|2022-05-09 19:10:00|54.78|51.9|57.34|54.46|57.78|54.9|54.78|51.9|0
1652123700000|2022-05-09 19:15:00|57.49|54.61|55.07|52.19|58.12|55.24|54.55|51.67|0
1652124000000|2022-05-09 19:20:00|55.05|52.17|52.42|49.54|55.05|52.17|52.08|49.2|0
1652124300000|2022-05-09 19:25:00|52.23|49.35|52.91|50.03|52.91|50.03|50.88|48|0
1652124600000|2022-05-09 19:30:00|53.01|50.13|52.18|49.3|53.93|51.05|51.18|48.3|0
1652124900000|2022-05-09 19:35:00|52.33|49.45|52.61|49.73|52.91|50.03|51.37|48.49|0
1652125200000|2022-05-09 19:40:00|52.52|49.64|50.6|48.2|52.52|49.64|50.27|47.87|0
1652125500000|2022-05-09 19:45:00|50.7|48.3|48.75|45.87|51.08|48.68|48.75|45.87|0
1652125800000|2022-05-09 19:50:00|49.25|46.37|48.56|45.68|49.25|46.37|47.35|44.47|0
1652126100000|2022-05-09 19:55:00|48.84|45.96|52.03|49.15|52.03|49.15|48.84|45.96|0
1652126400000|2022-05-09 20:00:00|52.13|49.25|53|50.12|53.29|50.41|51.46|48.58|0
1652126700000|2022-05-09 20:05:00|52.95|50.07|53.04|50.16|54.12|51.24|52.49|49.61|0
1652127000000|2022-05-09 20:10:00|53.09|50.21|53.82|50.94|54.21|51.33|52.9|50.02|0
1652127300000|2022-05-09 20:15:00|53.96|50.6|53.13|49.77|54.13|50.77|53.08|49.72|0
1652127600000|2022-05-09 20:20:00|53.16|49.8|53.13|49.77|53.23|49.87|53.08|49.72|0
1652127900000|2022-05-09 20:25:00|53.18|49.82|52.69|49.33|53.32|49.96|52.45|49.09|0
1652128200000|2022-05-09 20:30:00|52.74|49.38|52.31|48.95|53.13|49.77|52.17|48.81|0
1652128500000|2022-05-09 20:35:00|52.36|49|52.23|48.87|52.5|49.14|52.02|48.66|0
1652128800000|2022-05-09 20:40:00|52.21|48.85|52.18|48.82|52.26|48.9|51.92|48.56|0
1652129100000|2022-05-09 20:45:00|52.21|48.85|52.35|48.99|52.5|49.14|52.07|48.71|0
1652129400000|2022-05-09 20:50:00|52.33|48.97|52.32|48.96|52.42|49.06|52.06|48.7|0
1652129700000|2022-05-09 20:55:00|52.35|48.99|51.95|49.15|52.4|49.15|51.95|48.7|0
1652130000000|2022-05-09 21:00:00|51.94|49.14|52.61|49.81|52.64|49.84|51.18|48.38|0
1652130300000|2022-05-09 21:05:00|52.6|49.8|52.62|49.82|52.65|49.85|52.58|49.78|0
1652130600000|2022-05-09 21:10:00|52.63|49.83|52.63|49.83|52.64|49.84|52.61|49.81|0
1652130900000|2022-05-09 21:15:00|52.61|49.81|52.6|49.8|52.66|49.86|52.55|49.75|0
1652131200000|2022-05-09 21:20:00|52.59|49.79|52.55|49.75|52.65|49.85|52.48|49.68|0
1652131500000|2022-05-09 21:25:00|52.61|49.81|52.42|49.62|52.61|49.81|52.42|49.62|0
1652131800000|2022-05-09 21:30:00|52.41|49.61|52.36|49.56|52.46|49.66|52.31|49.51|0
1652132100000|2022-05-09 21:35:00|52.33|49.53|52.33|49.53|52.33|49.53|52.29|49.49|0
1652132400000|2022-05-09 21:40:00|52.32|49.52|52.33|49.53|52.4|49.6|52.26|49.46|0
1652132700000|2022-05-09 21:45:00|52.32|49.52|52.34|49.54|52.38|49.58|52.32|49.52|0
1652133000000|2022-05-09 21:50:00|52.36|49.56|52.51|49.71|52.51|49.71|52.36|49.56|0
1652133300000|2022-05-09 21:55:00|52.52|49.72|52.86|50.06|52.95|50.15|52.52|49.72|0
1652133600000|2022-05-09 22:00:00|53.16|50.36|53.5|50.7|54.41|51.61|53.16|50.36|0
1652133900000|2022-05-09 22:05:00|53.47|50.67|53.42|50.62|53.89|51.09|53.42|50.62|0
1652134200000|2022-05-09 22:10:00|53.47|50.67|53.91|51.11|53.93|51.13|53.13|50.33|0
1652134500000|2022-05-09 22:15:00|54.01|51.21|54.15|51.35|54.3|51.5|53.86|51.06|0
1652134800000|2022-05-09 22:20:00|54.18|51.38|54.22|51.42|54.4|51.6|54.05|51.25|0
1652135100000|2022-05-09 22:25:00|54.27|51.47|54.25|51.45|54.35|51.55|54.2|51.4|0
1652135400000|2022-05-09 22:30:00|54.3|51.5|54.79|51.99|54.89|52.09|54.22|51.42|0
1652135700000|2022-05-09 22:35:00|54.84|52.04|54.84|52.04|54.94|52.14|54.79|51.99|0
1652136000000|2022-05-09 22:40:00|54.79|51.99|54.59|51.79|54.84|52.04|54.49|51.69|0
1652136300000|2022-05-09 22:45:00|54.61|51.81|54.88|52.08|54.88|52.08|54.39|51.59|0
1652136600000|2022-05-09 22:50:00|54.78|51.98|54.68|51.88|54.78|51.98|54.59|51.79|0
1652136900000|2022-05-09 22:55:00|54.66|51.86|54.63|51.83|54.73|51.93|54.39|51.59|0
1652137200000|2022-05-09 23:00:00|54.68|51.88|54.58|51.78|54.73|51.93|54.48|51.68|0
1652137500000|2022-05-09 23:05:00|54.6|51.8|54.43|51.63|54.7|51.9|54.43|51.63|0
1652137800000|2022-05-09 23:10:00|54.45|51.65|53.71|50.91|54.48|51.68|53.71|50.91|0
1652138100000|2022-05-09 23:15:00|53.74|50.94|53.71|50.91|53.84|51.04|53.3|50.5|0
1652138400000|2022-05-09 23:20:00|53.74|50.94|53.4|50.6|54.03|51.23|53.25|50.45|0
1652138700000|2022-05-09 23:25:00|53.44|50.64|53.34|50.54|53.44|50.64|52.91|50.11|0
1652139000000|2022-05-09 23:30:00|53.3|50.5|53.64|50.84|53.64|50.84|53.2|50.4|0
1652139300000|2022-05-09 23:35:00|53.63|50.83|53.66|50.86|53.76|50.96|53.29|50.49|0
1652139600000|2022-05-09 23:40:00|53.71|50.91|53.97|51.17|54.27|51.47|53.58|50.78|0
1652139900000|2022-05-09 23:45:00|54.02|51.22|53.63|50.83|54.32|51.52|53.63|50.83|0
1652140200000|2022-05-09 23:50:00|53.58|50.78|54.02|51.22|54.19|51.39|53.58|50.78|0
1652140500000|2022-05-09 23:55:00|53.97|51.17|54.41|51.61|54.66|51.86|53.97|51.17|0
1652140800000|2022-05-10 00:00:00|54.43|51.63|53.19|50.39|54.56|51.76|53.14|50.34|0
1652141100000|2022-05-10 00:05:00|53.21|50.41|52.7|49.9|53.28|50.48|52.7|49.9|0
1652141400000|2022-05-10 00:10:00|52.8|50|50.91|47.55|52.8|50|50.91|47.55|0
1652141700000|2022-05-10 00:15:00|50.89|47.53|49.66|46.3|50.89|47.53|47.65|44.29|0
1652142000000|2022-05-10 00:20:00|49.77|46.41|50.12|46.48|50.25|46.85|49.11|45.75|0
1652142300000|2022-05-10 00:25:00|50.07|46.43|50.21|46.57|50.67|47.03|49.84|46.2|0
1652142600000|2022-05-10 00:30:00|50.37|46.73|51.06|47.42|51.15|47.51|50.21|46.57|0
1652142900000|2022-05-10 00:35:00|51.13|47.49|50.57|46.93|51.5|47.86|50.52|46.88|0
1652143200000|2022-05-10 00:40:00|50.62|46.98|51.33|47.69|51.38|47.74|49.97|46.33|0
1652143500000|2022-05-10 00:45:00|51.31|47.67|50.38|46.74|51.41|47.77|50.38|46.74|0
1652143800000|2022-05-10 00:50:00|50.43|46.79|50.75|47.11|50.89|47.25|50.11|46.47|0
1652144100000|2022-05-10 00:55:00|50.7|47.06|50.98|47.34|51.21|47.57|50.61|46.97|0
1652144400000|2022-05-10 01:00:00|51.14|47.5|50.72|47.08|51.24|47.6|50.29|46.65|0
1652144700000|2022-05-10 01:05:00|50.7|47.06|52.86|49.22|52.93|49.29|50.7|47.06|0
1652145000000|2022-05-10 01:10:00|53|49.36|52.67|49.03|53.29|49.65|51.91|48.27|0
1652145300000|2022-05-10 01:15:00|52.69|49.05|52.81|49.17|53.55|49.91|52.59|48.95|0
1652145600000|2022-05-10 01:20:00|52.86|49.22|52.24|48.6|53.1|49.46|52.12|48.48|0
1652145900000|2022-05-10 01:25:00|52.28|48.64|52.42|48.78|52.85|49.21|51.91|48.27|0
1652146200000|2022-05-10 01:30:00|52.38|48.74|52.49|48.85|52.68|49.04|51.86|48.22|0
1652146500000|2022-05-10 01:35:00|52.54|48.9|52.33|48.69|52.56|48.92|51.57|47.93|0
1652146800000|2022-05-10 01:40:00|52.3|48.66|51.99|48.35|53.11|49.47|51.99|48.35|0
1652147100000|2022-05-10 01:45:00|52.04|48.4|52.34|48.7|52.49|48.85|51.71|48.07|0
1652147400000|2022-05-10 01:50:00|52.44|48.8|54.63|50.99|54.63|50.99|52.39|48.75|0
1652147700000|2022-05-10 01:55:00|54.68|51.04|55.12|51.48|55.77|52.13|54.63|50.99|0
1652148000000|2022-05-10 02:00:00|55.22|51.58|54.02|50.38|55.72|52.08|54.02|50.38|0
1652148300000|2022-05-10 02:05:00|54|50.36|54.49|50.85|54.49|50.85|53.27|49.63|0
1652148600000|2022-05-10 02:10:00|54.63|50.99|55.08|51.44|55.2|51.56|54.53|50.89|0
1652148900000|2022-05-10 02:15:00|55.13|51.49|54.98|51.34|55.15|51.51|54.39|50.75|0
1652149200000|2022-05-10 02:20:00|55.05|51.41|54.87|51.23|55.27|51.63|54.78|51.14|0
1652149500000|2022-05-10 02:25:00|54.92|51.28|56.57|52.93|56.62|52.98|54.87|51.23|0
1652149800000|2022-05-10 02:30:00|56.47|52.83|55.15|51.51|56.67|53.03|55.05|51.41|0
1652150100000|2022-05-10 02:35:00|55.17|51.53|56|52.36|56|52.36|55|51.36|0
1652150400000|2022-05-10 02:40:00|56.02|52.38|55.29|51.65|56.02|52.38|55.1|51.46|0
1652150700000|2022-05-10 02:45:00|55.24|51.6|55.27|51.63|55.62|51.98|55.09|51.45|0
1652151000000|2022-05-10 02:50:00|55.29|51.65|55.24|51.6|55.64|52|55.09|51.45|0
1652151300000|2022-05-10 02:55:00|55.29|51.65|55.14|51.5|55.49|51.85|54.84|51.2|0
1652151600000|2022-05-10 03:00:00|55.19|51.55|55.74|52.1|55.74|52.1|55.14|51.5|0
1652151900000|2022-05-10 03:05:00|55.66|52.02|55.73|52.09|56.14|52.5|55.19|51.55|0
1652152200000|2022-05-10 03:10:00|55.63|51.99|55.26|51.62|55.81|52.17|55.13|51.49|0
1652152500000|2022-05-10 03:15:00|55.23|51.59|55.16|51.52|55.51|51.87|54.91|51.27|0
1652152800000|2022-05-10 03:20:00|55.13|51.49|54.39|50.75|55.23|51.59|54.09|50.45|0
1652153100000|2022-05-10 03:25:00|54.41|50.77|54.73|51.09|54.83|51.19|54.19|50.55|0
1652153400000|2022-05-10 03:30:00|54.75|51.11|54.6|50.96|54.75|51.11|54.34|50.7|0
1652153700000|2022-05-10 03:35:00|54.63|50.99|55.02|51.38|55.12|51.48|54.51|50.87|0
1652154000000|2022-05-10 03:40:00|55.05|51.41|55.22|51.58|55.6|51.96|54.97|51.33|0
1652154300000|2022-05-10 03:45:00|55.17|51.53|55.97|52.33|55.97|52.33|55.17|51.53|0
1652154600000|2022-05-10 03:50:00|56.02|52.38|56.07|52.43|56.17|52.53|55.84|52.2|0
1652154900000|2022-05-10 03:55:00|56.12|52.48|56.17|52.53|56.17|52.53|55.92|52.28|0
1652155200000|2022-05-10 04:00:00|56.12|52.48|56.12|52.48|56.17|52.53|55.92|52.28|0
1652155500000|2022-05-10 04:05:00|56.14|52.5|56.06|52.42|56.17|52.53|55.86|52.22|0
1652155800000|2022-05-10 04:10:00|56.01|52.37|55.96|52.32|56.16|52.52|55.86|52.22|0
1652156100000|2022-05-10 04:15:00|55.91|52.27|55.91|52.27|56.06|52.42|55.71|52.07|0
1652156400000|2022-05-10 04:20:00|55.96|52.32|55.81|52.17|56.06|52.42|55.76|52.12|0
1652156700000|2022-05-10 04:25:00|55.86|52.22|55.95|52.31|56.11|52.47|55.81|52.17|0
1652157000000|2022-05-10 04:30:00|56|52.36|55.85|52.21|56.16|52.52|55.85|52.21|0
1652157300000|2022-05-10 04:35:00|55.9|52.26|56|52.36|56.15|52.51|55.65|52.01|0
1652157600000|2022-05-10 04:40:00|55.98|52.34|56.05|52.41|56.1|52.46|55.95|52.31|0
1652157900000|2022-05-10 04:45:00|55.97|52.33|56.05|52.41|56.15|52.51|55.95|52.31|0
1652158200000|2022-05-10 04:50:00|56|52.36|55.84|52.2|56.1|52.46|55.84|52.2|0
1652158500000|2022-05-10 04:55:00|55.74|52.1|55.89|52.25|56.15|52.51|55.64|52|0
1652158800000|2022-05-10 05:00:00|55.87|52.23|55.64|52|56.14|52.5|55.49|51.85|0
1652159100000|2022-05-10 05:05:00|55.69|52.05|56.9|53.26|57.05|53.41|55.66|52.02|0
1652159400000|2022-05-10 05:10:00|56.85|53.21|57.05|53.41|57.05|53.41|56.85|53.21|0
1652159700000|2022-05-10 05:15:00|57|53.36|57|53.36|57.05|53.41|56.62|52.98|0
1652160000000|2022-05-10 05:20:00|56.97|53.33|56.49|52.85|56.97|53.33|56.24|52.6|0
1652160300000|2022-05-10 05:25:00|56.51|52.87|57.17|53.53|57.35|53.71|56.44|52.8|0
1652160600000|2022-05-10 05:30:00|57.2|53.56|57.61|53.97|57.71|54.07|57.1|53.46|0
1652160900000|2022-05-10 05:35:00|57.66|54.02|57.71|54.07|57.71|54.07|57.53|53.89|0
1652161200000|2022-05-10 05:40:00|57.66|54.02|57.45|53.81|57.68|54.04|57.3|53.66|0
1652161500000|2022-05-10 05:45:00|57.48|53.84|57.02|53.38|57.66|54.02|56.97|53.33|0
1652161800000|2022-05-10 05:50:00|56.97|53.33|56.23|52.59|57.67|54.03|56.16|52.52|0
1652162100000|2022-05-10 05:55:00|56.26|52.62|55.98|52.34|56.56|52.92|55.98|52.34|0
1652162400000|2022-05-10 06:00:00|56|52.36|57.28|53.64|57.38|53.74|55.57|51.93|0
1652162700000|2022-05-10 06:05:00|57.33|53.69|57.12|53.48|57.95|54.31|56.97|53.33|0
1652163000000|2022-05-10 06:10:00|57.07|53.43|58.12|54.48|58.15|54.51|57.02|53.38|0
1652163300000|2022-05-10 06:15:00|58.1|54.46|57.63|53.99|58.1|54.46|57.58|53.94|0
1652163600000|2022-05-10 06:20:00|57.71|54.07|58.15|54.51|58.15|54.51|57.71|54.07|0
1652163900000|2022-05-10 06:25:00|58.09|54.45|57.52|53.88|58.15|54.51|57.44|53.8|0
1652164200000|2022-05-10 06:30:00|57.57|53.93|57.96|54.32|58.14|54.5|57.57|53.93|0
1652164500000|2022-05-10 06:35:00|57.93|54.29|58.56|54.92|58.71|55.07|57.91|54.27|0
1652164800000|2022-05-10 06:40:00|58.66|55.02|59.55|55.91|59.66|56.02|58.48|54.84|0
1652165100000|2022-05-10 06:45:00|59.61|55.97|59.07|55.43|62.15|58.51|58.78|55.14|0
1652165400000|2022-05-10 06:50:00|59.09|55.45|59.57|55.93|59.94|56.3|58.7|55.06|0
1652165700000|2022-05-10 06:55:00|59.54|55.9|59.57|55.93|59.97|56.33|59.49|55.85|0
1652166000000|2022-05-10 07:00:00|59.62|55.98|58.54|54.9|59.65|56.01|58.54|54.9|0
1652166300000|2022-05-10 07:05:00|58.33|55.21|58.2|55.08|59.44|56.32|58.2|55.08|0
1652166600000|2022-05-10 07:10:00|58.17|55.05|58.09|54.97|58.25|55.13|57.19|54.07|0
1652166900000|2022-05-10 07:15:00|57.78|54.66|58.22|55.1|59.06|55.94|57.47|54.35|0
1652167200000|2022-05-10 07:20:00|58.17|55.05|59.48|56.36|59.48|56.36|58.17|55.05|0
1652167500000|2022-05-10 07:25:00|59.38|56.26|58.87|55.75|59.64|56.52|58.79|55.67|0
1652167800000|2022-05-10 07:30:00|58.9|55.78|57|53.88|58.9|55.78|56.67|53.55|0
1652168100000|2022-05-10 07:35:00|57.02|53.9|58.37|55.25|58.58|55.46|56.95|53.83|0
1652168400000|2022-05-10 07:40:00|58.34|55.22|56.94|53.82|58.84|55.72|56.94|53.82|0
1652168700000|2022-05-10 07:45:00|57.07|53.95|56.46|53.34|57.33|54.21|56.07|52.95|0
1652169000000|2022-05-10 07:50:00|56.61|53.49|55.97|52.85|57.33|54.21|55.9|52.78|0
1652169300000|2022-05-10 07:55:00|56|52.88|56.2|53.08|56.94|53.82|55.72|52.6|0
1652169600000|2022-05-10 08:00:00|56.25|53.13|56.4|53.28|56.71|53.59|55.79|52.67|0
1652169900000|2022-05-10 08:05:00|56.32|53.2|57.71|54.59|57.71|54.59|56.02|52.9|0
1652170200000|2022-05-10 08:10:00|57.6|54.48|56.91|53.79|57.91|54.79|56.91|53.79|0
1652170500000|2022-05-10 08:15:00|56.98|53.86|58.2|55.08|58.2|55.08|56.98|53.86|0
1652170800000|2022-05-10 08:20:00|58.17|55.05|58.93|55.81|59.01|55.89|58.04|54.92|0
1652171100000|2022-05-10 08:25:00|58.88|55.76|59.22|56.1|59.48|56.36|58.35|55.23|0
1652171400000|2022-05-10 08:30:00|59.19|56.07|57.92|55.52|59.27|56.15|57.71|54.71|0
1652171700000|2022-05-10 08:35:00|57.86|55.46|57.81|55.41|57.92|55.52|57.47|55.07|0
1652172000000|2022-05-10 08:40:00|57.76|55.36|57.34|54.94|57.76|55.36|56.92|54.52|0
1652172300000|2022-05-10 08:45:00|57.49|55.09|57.65|55.25|57.91|55.51|57.18|54.78|0
1652172600000|2022-05-10 08:50:00|57.62|55.22|56.99|54.59|57.88|55.48|56.99|54.59|0
1652172900000|2022-05-10 08:55:00|57.05|54.65|57.59|55.19|57.75|55.35|57.02|54.62|0
1652173200000|2022-05-10 09:00:00|57.62|55.22|57.56|55.16|57.88|55.48|57.23|54.83|0
1652173500000|2022-05-10 09:05:00|57.51|55.11|57.9|55.5|57.9|55.5|57.51|55.11|0
1652173800000|2022-05-10 09:10:00|58.43|56.03|58.45|56.05|58.48|56.08|58.01|55.61|0
1652174100000|2022-05-10 09:15:00|58.43|56.03|57.69|55.29|58.53|56.13|57.53|55.13|0
1652174400000|2022-05-10 09:20:00|57.64|55.24|57.45|55.05|58|55.6|57.22|54.82|0
1652174700000|2022-05-10 09:25:00|57.43|55.03|57.22|54.82|57.58|55.18|57.06|54.66|0
1652175000000|2022-05-10 09:30:00|57.27|54.87|57.71|55.31|57.84|55.44|57.27|54.87|0
1652175300000|2022-05-10 09:35:00|57.74|55.34|58.37|55.97|58.37|55.97|57.37|54.97|0
1652175600000|2022-05-10 09:40:00|58.39|55.99|57.52|55.12|58.42|56.02|57.47|55.07|0
1652175900000|2022-05-10 09:45:00|57.47|55.07|57|54.6|57.63|55.23|56.85|54.45|0
1652176200000|2022-05-10 09:50:00|57.03|54.63|55.86|53.46|57.36|54.96|55.86|53.46|0
1652176500000|2022-05-10 09:55:00|55.84|53.44|55.61|52.49|56.07|53.67|55.05|52.49|0
1652176800000|2022-05-10 10:00:00|55.66|52.54|55.61|52.49|56.07|52.95|55.21|52.09|0
1652177100000|2022-05-10 10:05:00|55.66|52.54|55.76|52.64|56.6|53.48|55.56|52.44|0
1652177400000|2022-05-10 10:10:00|55.81|52.69|55.76|52.64|56.27|53.15|55.61|52.49|0
1652177700000|2022-05-10 10:15:00|55.81|52.69|56.22|53.1|56.22|53.1|55.12|52|0
1652178000000|2022-05-10 10:20:00|56.24|53.12|56.85|53.73|56.93|53.81|56.06|52.94|0
1652178300000|2022-05-10 10:25:00|56.49|54.09|56.21|53.81|56.57|54.17|56.01|53.61|0
1652178600000|2022-05-10 10:30:00|56.11|53.71|57.14|54.74|57.14|54.74|56.11|53.71|0
1652178900000|2022-05-10 10:35:00|57.09|54.69|56.88|54.48|57.19|54.79|56.77|54.37|0
1652179200000|2022-05-10 10:40:00|56.93|54.53|56.82|54.42|57.19|54.79|56.67|54.27|0
1652179500000|2022-05-10 10:45:00|56.8|54.4|55.89|53.49|57.19|54.79|55.64|53.24|0
1652179800000|2022-05-10 10:50:00|55.84|53.44|55.13|52.73|56.15|53.75|55.05|52.65|0
1652180100000|2022-05-10 10:55:00|55.1|52.7|55.86|53.46|56.83|54.43|54.8|52.4|0
1652180400000|2022-05-10 11:00:00|55.84|53.44|54.98|52.58|56.35|53.95|54.98|52.58|0
1652180700000|2022-05-10 11:05:00|55.13|52.73|56.11|53.71|56.21|53.81|54.11|51.71|0
1652181000000|2022-05-10 11:10:00|56.16|53.76|55.86|53.46|56.16|53.76|55.6|53.2|0
1652181300000|2022-05-10 11:15:00|55.91|53.51|54.9|52.5|55.91|53.51|54.8|52.4|0
1652181600000|2022-05-10 11:20:00|54.8|52.4|54.84|52.44|55.09|52.69|54.22|51.82|0
1652181900000|2022-05-10 11:25:00|54.69|52.29|55.34|52.94|55.45|53.05|54.34|51.94|0
1652182200000|2022-05-10 11:30:00|55.24|52.84|55.84|53.44|56.49|54.09|54.79|52.39|0
1652182500000|2022-05-10 11:35:00|55.81|53.41|55.86|53.46|55.96|53.56|55.56|53.16|0
1652182800000|2022-05-10 11:40:00|55.89|53.49|54.8|52.4|55.91|53.51|54.8|52.4|0
1652183100000|2022-05-10 11:45:00|54.75|52.35|55.91|53.51|56.06|53.66|54.7|52.3|0
1652183400000|2022-05-10 11:50:00|56.01|53.61|54.69|52.29|56.03|53.63|54.69|52.29|0
1652183700000|2022-05-10 11:55:00|54.64|52.24|55.9|53.5|56.01|53.61|54.64|52.24|0
1652184000000|2022-05-10 12:00:00|55.88|53.48|56.27|53.87|57.01|54.61|55.8|53.4|0
1652184300000|2022-05-10 12:05:00|56.33|53.93|56.74|54.34|57.25|54.85|56.17|53.77|0
1652184600000|2022-05-10 12:10:00|56.79|54.39|57.35|54.95|57.51|55.11|56.79|54.39|0
1652184900000|2022-05-10 12:15:00|57.33|54.93|57.72|55.32|57.82|55.42|56.86|54.46|0
1652185200000|2022-05-10 12:20:00|57.79|55.39|56.22|53.82|57.82|55.42|56.22|53.82|0
1652185500000|2022-05-10 12:25:00|56.27|53.87|56.73|54.33|56.83|54.43|56.06|53.66|0
1652185800000|2022-05-10 12:30:00|56.68|54.28|56.83|54.43|57.41|55.01|56.32|53.92|0
1652186100000|2022-05-10 12:35:00|56.88|54.48|58.61|56.21|58.61|56.21|56.81|54.41|0
1652186400000|2022-05-10 12:40:00|58.67|56.27|58.03|55.63|58.88|56.48|57.92|55.52|0
1652186700000|2022-05-10 12:45:00|58|55.6|57.82|55.42|58.4|56|57.61|55.21|0
1652187000000|2022-05-10 12:50:00|57.87|55.47|59.59|57.19|59.67|57.27|57.76|55.36|0
1652187300000|2022-05-10 12:55:00|59.57|57.17|60.24|57.84|60.65|58.25|59.25|56.85|0
1652187600000|2022-05-10 13:00:00|60.32|57.92|61.11|58.71|63.15|60.75|60.27|57.87|0
1652187900000|2022-05-10 13:05:00|61.06|58.66|60.48|58.08|61.17|58.77|60.35|57.95|0
1652188200000|2022-05-10 13:10:00|60.46|58.06|60.51|58.11|61.17|58.77|60.29|57.89|0
1652188500000|2022-05-10 13:15:00|60.4|58|60.07|57.67|61|58.6|60.02|57.62|0
1652188800000|2022-05-10 13:20:00|60.02|57.62|60.72|58.32|60.94|58.54|60.02|57.62|0
1652189100000|2022-05-10 13:25:00|60.67|58.27|61.16|58.76|61.16|58.76|60.34|57.94|0
1652189400000|2022-05-10 13:30:00|61.82|59.42|61.71|59.31|64.43|62.03|61.54|59.14|0
1652189700000|2022-05-10 13:35:00|61.68|59.28|60.85|58.45|61.68|59.28|58.91|56.51|0
1652190000000|2022-05-10 13:40:00|60.83|58.43|59.88|57.48|60.83|58.43|58.64|56.24|0
1652190300000|2022-05-10 13:45:00|59.62|57.22|55.62|53.22|59.67|57.27|55.21|52.81|0
1652190600000|2022-05-10 13:50:00|55.37|52.97|58.5|56.1|59.19|56.79|55.11|52.71|0
1652190900000|2022-05-10 13:55:00|58.61|56.21|61.03|58.63|61.03|58.63|58.24|55.84|0
1652191200000|2022-05-10 14:00:00|61.24|58.84|61.85|59.45|62.07|59.67|59.19|56.79|0
1652191500000|2022-05-10 14:05:00|61.9|59.5|61.19|58.79|63.18|60.78|60.88|58.48|0
1652191800000|2022-05-10 14:10:00|61.57|59.17|59.83|57.43|62.4|60|58.87|56.47|0
1652192100000|2022-05-10 14:15:00|59.61|57.21|60.04|57.64|61.51|59.11|59.34|56.94|0
1652192400000|2022-05-10 14:20:00|60.12|57.72|57.86|55.46|61.58|59.18|56.82|54.42|0
1652192700000|2022-05-10 14:25:00|57.6|55.2|56.81|54.41|58.18|55.78|55.58|53.18|0
1652193000000|2022-05-10 14:30:00|56.76|54.36|55.52|53.12|57.38|54.98|54.96|52.56|0
1652193300000|2022-05-10 14:35:00|55.83|53.43|53.41|51.01|55.83|53.43|53.41|51.01|0
1652193600000|2022-05-10 14:40:00|53.56|51.16|53.5|51.1|53.56|51.16|49.31|46.91|0
1652193900000|2022-05-10 14:45:00|53.4|51|50.59|48.19|53.55|51.15|49.97|47.57|0
1652194200000|2022-05-10 14:50:00|50.4|48|51.69|49.29|52.03|49.63|48.99|46.59|0
1652194500000|2022-05-10 14:55:00|51.59|49.19|50.16|47.76|51.59|49.19|49.95|47.55|0
1652194800000|2022-05-10 15:00:00|49.88|47.48|48.89|46.49|51.73|49.33|48.3|45.9|0
1652195100000|2022-05-10 15:05:00|48.99|46.59|48|45.6|48.99|46.59|45.89|43.49|0
1652195400000|2022-05-10 15:10:00|47.82|45.42|46.96|44.56|49.05|46.65|46.96|44.56|0
1652195700000|2022-05-10 15:15:00|46.79|44.39|49.93|47.53|49.95|47.55|46.34|43.94|0
1652196000000|2022-05-10 15:20:00|49.98|47.58|47.45|45.05|49.98|47.58|47.29|44.89|0
1652196300000|2022-05-10 15:25:00|47.5|45.1|50.02|47.62|50.23|47.83|45.86|43.46|0
1652196600000|2022-05-10 15:30:00|50.16|47.76|47.98|45.58|50.67|48.27|46.51|44.11|0
1652196900000|2022-05-10 15:35:00|48.07|45.67|51.46|49.06|51.75|49.35|47.94|45.54|0
1652197200000|2022-05-10 15:40:00|51.32|48.92|50.18|47.78|52.08|49.68|49.44|47.04|0
1652197500000|2022-05-10 15:45:00|50.32|47.92|48.47|46.07|50.37|47.97|48.13|45.73|0
1652197800000|2022-05-10 15:50:00|48.38|45.98|48.56|46.16|48.75|46.35|46.76|44.36|0
1652198100000|2022-05-10 15:55:00|48.54|46.14|49.11|46.71|49.99|47.59|46.36|43.96|0
1652198400000|2022-05-10 16:00:00|49.3|46.9|51.02|48.62|51.12|48.72|48.54|46.14|0
1652198700000|2022-05-10 16:05:00|51.12|48.72|47.61|45.21|51.12|48.72|47.49|45.09|0
1652199000000|2022-05-10 16:10:00|47.47|45.07|48.37|45.97|49.43|47.03|46.94|44.54|0
1652199300000|2022-05-10 16:15:00|48.1|45.7|47.47|45.07|49.66|47.26|47.36|44.96|0
1652199600000|2022-05-10 16:20:00|47.42|45.02|47.11|44.71|48.28|45.88|46.75|44.35|0
1652199900000|2022-05-10 16:25:00|47.06|44.66|46.74|44.34|48.56|46.16|45.97|43.57|0
1652200200000|2022-05-10 16:30:00|46.85|44.45|45.14|42.74|47.68|45.28|44.28|41.88|0
1652200500000|2022-05-10 16:35:00|45.05|42.65|45.39|42.99|46.36|43.96|44.88|42.48|0
1652200800000|2022-05-10 16:40:00|45.13|42.73|46.89|44.49|46.93|44.53|44.92|42.52|0
1652201100000|2022-05-10 16:45:00|46.8|44.4|48.05|45.65|49.11|46.71|46.49|44.09|0
1652201400000|2022-05-10 16:50:00|47.96|45.56|45.82|43.42|47.96|45.56|45.56|43.16|0
1652201700000|2022-05-10 16:55:00|45.65|43.25|45.22|42.82|45.82|43.42|44.7|42.3|0
1652202000000|2022-05-10 17:00:00|45.13|42.73|47.39|44.99|47.95|45.55|44.72|42.32|0
1652202300000|2022-05-10 17:05:00|47.34|44.94|47.81|45.41|48.89|46.49|46.86|44.46|0
1652202600000|2022-05-10 17:10:00|47.26|44.86|46.36|43.96|47.31|44.91|45.53|43.13|0
1652202900000|2022-05-10 17:15:00|46.5|44.1|45.48|43.08|46.99|44.59|44.91|42.51|0
1652203200000|2022-05-10 17:20:00|46.19|43.79|45.65|43.25|46.32|43.92|44.58|42.18|0
1652203500000|2022-05-10 17:25:00|45.79|43.39|48.86|46.46|48.86|46.46|45.79|43.39|0
1652203800000|2022-05-10 17:30:00|48.81|46.41|50.96|48.56|51.52|49.12|48.81|46.41|0
1652204100000|2022-05-10 17:35:00|50.91|48.51|53.05|50.65|53.34|50.94|50.91|48.51|0
1652204400000|2022-05-10 17:40:00|53.12|50.72|56.03|53.63|56.03|53.63|53.12|50.72|0
1652204700000|2022-05-10 17:45:00|54.16|51.76|56.34|53.94|56.42|54.02|54.01|51.61|0
1652205000000|2022-05-10 17:50:00|56.29|53.89|56.08|53.68|56.65|54.25|54.91|52.51|0
1652205300000|2022-05-10 17:55:00|56.39|53.99|57.49|55.09|57.7|55.3|55.62|53.22|0
1652205600000|2022-05-10 18:00:00|57.64|55.24|57.43|55.03|58.01|55.61|56.13|53.73|0
1652205900000|2022-05-10 18:05:00|57.64|55.24|55.94|53.54|57.69|55.29|55.84|53.44|0
1652206200000|2022-05-10 18:10:00|55.99|53.59|57.96|55.56|58.38|55.98|55.53|53.13|0
1652206500000|2022-05-10 18:15:00|57.8|55.4|55.88|53.48|58.01|55.61|53.32|50.92|0
1652206800000|2022-05-10 18:20:00|55.98|53.58|54.16|51.76|56.6|54.2|53.86|51.46|0
1652207100000|2022-05-10 18:25:00|54.21|51.81|53.41|51.01|54.36|51.96|51.89|49.49|0
1652207400000|2022-05-10 18:30:00|53.51|51.11|53.26|50.86|54.11|51.71|52.67|50.27|0
1652207700000|2022-05-10 18:35:00|53.11|50.71|53.46|51.06|54.98|52.58|53.11|50.71|0
1652208000000|2022-05-10 18:40:00|53.01|50.61|56.54|54.14|56.7|54.3|52.04|49.64|0
1652208300000|2022-05-10 18:45:00|56.33|53.93|54.5|52.1|56.44|54.04|52.67|50.27|0
1652208600000|2022-05-10 18:50:00|54.2|51.8|53.19|50.79|55.41|53.01|52.42|50.02|0
1652208900000|2022-05-10 18:55:00|53.29|50.89|52.52|50.12|53.49|51.09|50.7|48.3|0
1652209200000|2022-05-10 19:00:00|52.6|50.2|53.24|50.84|54.04|51.64|52.1|49.7|0
1652209500000|2022-05-10 19:05:00|53.19|50.79|52.99|50.59|55.51|53.11|52.89|50.49|0
1652209800000|2022-05-10 19:10:00|52.79|50.39|53.33|50.93|54.44|52.04|52.59|50.19|0
1652210100000|2022-05-10 19:15:00|53.43|51.03|53.43|51.03|54.59|52.19|52.05|49.65|0
1652210400000|2022-05-10 19:20:00|53.53|51.13|50.83|48.43|53.63|51.23|50.83|48.43|0
1652210700000|2022-05-10 19:25:00|50.69|48.29|49.59|47.19|50.98|48.58|49.03|46.63|0
1652211000000|2022-05-10 19:30:00|49.4|47|48.89|46.49|49.4|47|47.96|45.56|0
1652211300000|2022-05-10 19:35:00|48.7|46.3|47.59|45.19|49.4|47|46.86|44.46|0
1652211600000|2022-05-10 19:40:00|47.45|45.05|47|44.6|47.91|45.51|46.77|44.37|0
1652211900000|2022-05-10 19:45:00|47.25|44.85|49.4|47|49.54|47.14|46.68|44.28|0
1652212200000|2022-05-10 19:50:00|48.49|46.09|49.89|47.49|50.13|47.73|47.85|45.45|0
1652212500000|2022-05-10 19:55:00|49.85|47.45|49.23|46.83|49.99|47.59|48.4|46|0
1652212800000|2022-05-10 20:00:00|49.05|46.65|48.03|45.63|49.19|46.79|47.59|45.19|0
1652213100000|2022-05-10 20:05:00|48.17|45.77|48.95|46.55|49.84|47.44|48.12|45.72|0
1652213400000|2022-05-10 20:10:00|49.04|46.64|48.49|46.09|49.28|46.88|46.47|44.07|0
1652213700000|2022-05-10 20:15:00|48.42|45.62|48.88|46.08|49.02|46.22|48.42|45.62|0
1652214000000|2022-05-10 20:20:00|48.83|46.03|49.01|46.21|49.29|46.49|48.6|45.8|0
1652214300000|2022-05-10 20:25:00|49.04|46.24|49.2|46.4|49.29|46.49|48.76|45.96|0
1652214600000|2022-05-10 20:30:00|49.15|46.35|48.73|45.93|49.29|46.49|48.64|45.84|0
1652214900000|2022-05-10 20:35:00|48.78|45.98|48.78|45.98|48.96|46.16|48.5|45.7|0
1652215200000|2022-05-10 20:40:00|48.73|45.93|48.45|45.65|48.87|46.07|48.4|45.6|0
1652215500000|2022-05-10 20:45:00|48.47|45.67|48.15|45.35|48.47|45.67|47.81|45.01|0
1652215800000|2022-05-10 20:50:00|48.17|45.37|48.31|45.51|48.61|45.81|48.03|45.23|0
1652216100000|2022-05-10 20:55:00|48.28|45.48|48.96|46.16|49.06|46.26|48.17|45.37|0
1652216400000|2022-05-10 21:00:00|48.91|46.11|48.97|46.17|49|46.2|48.82|46.02|0
1652216700000|2022-05-10 21:05:00|48.91|46.11|48.92|46.12|49.05|46.25|48.82|46.02|0
1652217000000|2022-05-10 21:10:00|48.94|46.14|48.87|46.07|48.94|46.14|48.87|46.07|0
1652217300000|2022-05-10 21:15:00|48.84|46.04|48.97|46.17|48.99|46.19|48.84|46.04|0
1652217600000|2022-05-10 21:20:00|48.95|46.15|48.93|46.13|48.99|46.19|48.93|46.13|0
1652217900000|2022-05-10 21:25:00|48.92|46.12|48.88|46.08|48.97|46.17|48.72|45.92|0
1652218200000|2022-05-10 21:30:00|48.87|46.07|48.83|46.03|48.92|46.12|48.81|46.01|0
1652218500000|2022-05-10 21:35:00|48.84|46.04|48.81|46.01|48.86|46.06|48.75|45.95|0
1652218800000|2022-05-10 21:40:00|48.8|46|48.88|46.08|48.89|46.09|48.8|46|0
1652219100000|2022-05-10 21:45:00|48.87|46.07|48.84|46.04|48.87|46.07|48.74|45.94|0
1652219400000|2022-05-10 21:50:00|48.82|46.02|48.88|46.08|48.88|46.08|48.82|46.02|0
1652219700000|2022-05-10 21:55:00|48.89|46.09|48.86|46.06|48.94|46.14|48.83|46.03|0
1652220000000|2022-05-10 22:00:00|48.76|45.96|48.64|45.84|49.03|46.23|48.52|45.72|0
1652220300000|2022-05-10 22:05:00|48.71|45.91|48.61|45.81|48.87|46.07|48.36|45.56|0
1652220600000|2022-05-10 22:10:00|48.68|45.88|48.59|45.79|48.87|46.07|48.45|45.65|0
1652220900000|2022-05-10 22:15:00|48.61|45.81|48.59|45.79|48.77|45.97|48.45|45.65|0
1652221200000|2022-05-10 22:20:00|48.61|45.81|48.91|46.11|49.1|46.3|48.61|45.81|0
1652221500000|2022-05-10 22:25:00|48.93|46.13|48.91|46.11|49|46.2|48.51|45.71|0
1652221800000|2022-05-10 22:30:00|48.95|46.15|49.23|46.43|49.23|46.43|48.95|46.15|0
1652222100000|2022-05-10 22:35:00|49.18|46.38|49.18|46.38|49.28|46.48|49.11|46.31|0
1652222400000|2022-05-10 22:40:00|49.28|46.48|49.41|46.61|49.46|46.66|49.18|46.38|0
1652222700000|2022-05-10 22:45:00|49.46|46.66|49.72|46.92|49.88|47.08|49.46|46.66|0
1652223000000|2022-05-10 22:50:00|49.74|46.94|49.83|47.03|49.93|47.13|49.71|46.91|0
1652223300000|2022-05-10 22:55:00|49.85|47.05|49.74|46.94|49.97|47.17|49.69|46.89|0
1652223600000|2022-05-10 23:00:00|49.76|46.96|49.66|46.86|49.81|47.01|49.55|46.75|0
1652223900000|2022-05-10 23:05:00|49.62|46.82|49.97|47.17|50.04|47.24|49.55|46.75|0
1652224200000|2022-05-10 23:10:00|49.94|47.14|49.92|47.12|50.16|47.36|49.82|47.02|0
1652224500000|2022-05-10 23:15:00|49.87|47.07|49.61|46.81|49.87|47.07|49.56|46.76|0
1652224800000|2022-05-10 23:20:00|49.59|46.79|49.59|46.79|49.59|46.79|49.54|46.74|0
1652225100000|2022-05-10 23:25:00|49.61|46.81|49.68|46.88|49.75|46.95|49.61|46.81|0
1652225400000|2022-05-10 23:30:00|49.73|46.93|48.98|46.18|49.82|47.02|48.79|45.99|0
1652225700000|2022-05-10 23:35:00|48.93|46.13|48.74|45.94|49.32|46.52|48.56|45.76|0
1652226000000|2022-05-10 23:40:00|48.79|45.99|48.97|46.17|49.02|46.22|48.47|45.67|0
1652226300000|2022-05-10 23:45:00|48.81|46.01|48.49|45.69|48.88|46.08|48.46|45.66|0
1652226600000|2022-05-10 23:50:00|48.51|45.71|48.42|45.62|48.62|45.82|48.42|45.62|0
1652226900000|2022-05-10 23:55:00|48.46|45.66|48.92|46.12|48.92|46.12|47.93|45.13|0
1652227200000|2022-05-11 00:00:00|48.88|46.08|48.76|45.96|48.88|46.08|48.18|45.38|0
1652227500000|2022-05-11 00:05:00|48.83|46.03|50.23|47.43|50.23|47.43|48.73|45.93|0
1652227800000|2022-05-11 00:10:00|50.18|47.38|50.37|47.57|50.42|47.62|50.09|47.29|0
1652228100000|2022-05-11 00:15:00|50.42|47.62|50.94|48.14|51.04|48.24|50.23|47.43|0
1652228400000|2022-05-11 00:20:00|50.99|48.19|51.22|48.42|51.32|48.52|50.72|47.92|0
1652228700000|2022-05-11 00:25:00|51.18|48.38|50.89|48.09|51.37|48.57|50.84|48.04|0
1652229000000|2022-05-11 00:30:00|50.84|48.04|51.03|48.23|51.13|48.33|50.65|47.85|0
1652229300000|2022-05-11 00:35:00|51|48.2|50.6|47.8|51|48.2|50.55|47.75|0
1652229600000|2022-05-11 00:40:00|50.55|47.75|50.17|47.37|50.6|47.8|50.12|47.32|0
1652229900000|2022-05-11 00:45:00|50.12|47.32|49.46|46.66|50.14|47.34|49.28|46.48|0
1652230200000|2022-05-11 00:50:00|49.42|46.62|49.51|46.71|49.55|46.75|49.13|46.33|0
1652230500000|2022-05-11 00:55:00|49.48|46.68|49.74|46.94|50.35|47.55|49.48|46.68|0
1652230800000|2022-05-11 01:00:00|49.72|46.92|49.62|46.82|49.79|46.99|49.04|46.24|0
1652231100000|2022-05-11 01:05:00|49.64|46.84|49.27|46.47|49.76|46.96|49.27|46.47|0
1652231400000|2022-05-11 01:10:00|49.34|46.54|49.1|46.3|49.34|46.54|48.94|46.14|0
1652231700000|2022-05-11 01:15:00|49.08|46.28|49.87|47.07|50.02|47.22|49.08|46.28|0
1652232000000|2022-05-11 01:20:00|49.97|47.17|50.82|48.02|50.96|48.16|49.87|47.07|0
1652232300000|2022-05-11 01:25:00|50.84|48.04|51.03|48.23|51.11|48.31|50.63|47.83|0
1652232600000|2022-05-11 01:30:00|51.15|48.35|50.82|48.02|51.34|48.54|50.63|47.83|0
1652232900000|2022-05-11 01:35:00|50.86|48.06|50.86|48.06|51.01|48.21|50.27|47.47|0
1652233200000|2022-05-11 01:40:00|50.96|48.16|51.29|48.49|51.34|48.54|50.96|48.16|0
1652233500000|2022-05-11 01:45:00|51.34|48.54|50.86|48.06|51.34|48.54|50.86|48.06|0
1652233800000|2022-05-11 01:50:00|50.88|48.08|51.63|48.83|51.77|48.97|50.55|47.75|0
1652234100000|2022-05-11 01:55:00|51.62|48.82|51.77|48.97|51.89|49.09|51.58|48.78|0
1652234400000|2022-05-11 02:00:00|51.72|48.92|51.81|49.01|51.86|49.06|51.43|48.63|0
1652234700000|2022-05-11 02:05:00|51.84|49.04|52.54|49.74|52.54|49.74|51.81|49.01|0
1652235000000|2022-05-11 02:10:00|52.45|49.65|52.4|49.6|52.54|49.74|52.35|49.55|0
1652235300000|2022-05-11 02:15:00|52.39|49.59|52.54|49.74|52.54|49.74|52.13|49.33|0
1652235600000|2022-05-11 02:20:00|52.49|49.69|52.98|50.18|53.23|50.43|52.49|49.69|0
1652235900000|2022-05-11 02:25:00|53|50.2|53.08|50.28|53.15|50.35|52.9|50.1|0
1652236200000|2022-05-11 02:30:00|53.03|50.23|53.17|50.37|53.22|50.42|53.03|50.23|0
1652236500000|2022-05-11 02:35:00|53.12|50.32|52.97|50.17|53.12|50.32|52.68|49.88|0
1652236800000|2022-05-11 02:40:00|53|50.2|52.63|49.83|53.12|50.32|52.55|49.75|0
1652237100000|2022-05-11 02:45:00|52.68|49.88|52.72|49.92|52.82|50.02|52.55|49.75|0
1652237400000|2022-05-11 02:50:00|52.68|49.88|52.7|49.9|52.82|50.02|52.58|49.78|0
1652237700000|2022-05-11 02:55:00|52.72|49.92|52.52|49.72|52.75|49.95|52.33|49.53|0
1652238000000|2022-05-11 03:00:00|52.5|49.7|52.6|49.8|52.62|49.82|52.28|49.48|0
1652238300000|2022-05-11 03:05:00|52.57|49.77|52.59|49.79|52.77|49.97|52.52|49.72|0
1652238600000|2022-05-11 03:10:00|52.62|49.82|52.42|49.62|52.62|49.82|52.28|49.48|0
1652238900000|2022-05-11 03:15:00|52.4|49.6|52.59|49.79|52.76|49.96|52.23|49.43|0
1652239200000|2022-05-11 03:20:00|52.62|49.82|52.86|50.06|52.93|50.13|52.57|49.77|0
1652239500000|2022-05-11 03:25:00|52.83|50.03|52.76|49.96|52.93|50.13|52.66|49.86|0
1652239800000|2022-05-11 03:30:00|52.83|50.03|52.58|49.78|52.83|50.03|52.56|49.76|0
1652240100000|2022-05-11 03:35:00|52.61|49.81|52.56|49.76|52.76|49.96|52.56|49.76|0
1652240400000|2022-05-11 03:40:00|52.58|49.78|52.36|49.56|52.61|49.81|52.07|49.27|0
1652240700000|2022-05-11 03:45:00|52.41|49.61|52.9|50.1|53|50.2|52.41|49.61|0
1652241000000|2022-05-11 03:50:00|52.95|50.15|52.36|49.56|52.97|50.17|52.26|49.46|0
1652241300000|2022-05-11 03:55:00|52.43|49.63|52.6|49.8|52.7|49.9|52.36|49.56|0
1652241600000|2022-05-11 04:00:00|52.55|49.75|52.8|50|52.82|50.02|52.45|49.65|0
1652241900000|2022-05-11 04:05:00|52.77|49.97|52.74|49.94|52.84|50.04|52.65|49.85|0
1652242200000|2022-05-11 04:10:00|52.79|49.99|52.62|49.82|52.82|50.02|52.6|49.8|0
1652242500000|2022-05-11 04:15:00|52.64|49.84|52.59|49.79|52.72|49.92|52.45|49.65|0
1652242800000|2022-05-11 04:20:00|52.54|49.74|52.35|49.55|52.59|49.79|52.25|49.45|0
1652243100000|2022-05-11 04:25:00|52.4|49.6|52.25|49.45|52.4|49.6|52.15|49.35|0
1652243400000|2022-05-11 04:30:00|52.34|49.54|52.42|49.62|52.49|49.69|52.25|49.45|0
1652243700000|2022-05-11 04:35:00|52.44|49.64|52.39|49.59|52.59|49.79|52.29|49.49|0
1652244000000|2022-05-11 04:40:00|52.44|49.64|52.36|49.56|52.54|49.74|52.34|49.54|0
1652244300000|2022-05-11 04:45:00|52.39|49.59|52.39|49.59|52.49|49.69|52.34|49.54|0
1652244600000|2022-05-11 04:50:00|52.41|49.61|52.65|49.85|52.73|49.93|52.39|49.59|0
1652244900000|2022-05-11 04:55:00|52.68|49.88|52.9|50.1|52.92|50.12|52.53|49.73|0
1652245200000|2022-05-11 05:00:00|52.92|50.12|52.82|50.02|53.02|50.22|52.77|49.97|0
1652245500000|2022-05-11 05:05:00|52.8|50|52.72|49.92|53.07|50.27|52.67|49.87|0
1652245800000|2022-05-11 05:10:00|52.77|49.97|52.77|49.97|52.84|50.04|52.43|49.63|0
1652246100000|2022-05-11 05:15:00|52.79|49.99|52.3|49.5|53.16|50.36|52.28|49.48|0
1652246400000|2022-05-11 05:20:00|52.35|49.55|52.32|49.52|52.57|49.77|52.18|49.38|0
1652246700000|2022-05-11 05:25:00|52.37|49.57|53.16|50.36|53.16|50.36|52.37|49.57|0
1652247000000|2022-05-11 05:30:00|53.11|50.31|52.98|50.18|53.16|50.36|52.84|50.04|0
1652247300000|2022-05-11 05:35:00|53.01|50.21|52.76|49.96|53.06|50.26|52.61|49.81|0
1652247600000|2022-05-11 05:40:00|52.78|49.98|52.51|49.71|52.88|50.08|52.41|49.61|0
1652247900000|2022-05-11 05:45:00|52.49|49.69|52.9|50.1|53.05|50.25|52.41|49.61|0
1652248200000|2022-05-11 05:50:00|52.93|50.13|52.41|49.61|53.05|50.25|52.36|49.56|0
1652248500000|2022-05-11 05:55:00|52.43|49.63|52.48|49.68|52.48|49.68|52.07|49.27|0
1652248800000|2022-05-11 06:00:00|52.46|49.66|51.87|49.07|52.46|49.66|51.49|48.69|0
1652249100000|2022-05-11 06:05:00|51.92|49.12|52.33|49.53|52.41|49.61|51.48|48.68|0
1652249400000|2022-05-11 06:10:00|52.31|49.51|52.4|49.6|52.43|49.63|52.11|49.31|0
1652249700000|2022-05-11 06:15:00|52.5|49.7|53.39|50.59|53.39|50.59|52.5|49.7|0
1652250000000|2022-05-11 06:20:00|53.41|50.61|53.53|50.73|53.58|50.78|53.04|50.24|0
1652250300000|2022-05-11 06:25:00|53.51|50.71|53.33|50.53|53.56|50.76|53.01|50.21|0
1652250600000|2022-05-11 06:30:00|53.38|50.58|53.16|50.36|53.58|50.78|53.16|50.36|0
1652250900000|2022-05-11 06:35:00|53.11|50.31|52.93|50.13|54.55|51.75|52.81|50.01|0
1652251200000|2022-05-11 06:40:00|52.91|50.11|52.92|50.12|53.55|50.75|52.65|49.85|0
1652251500000|2022-05-11 06:45:00|52.89|50.09|52.18|49.38|52.94|50.14|52.04|49.24|0
1652251800000|2022-05-11 06:50:00|52.13|49.33|52.15|49.35|52.3|49.5|51.84|49.04|0
1652252100000|2022-05-11 06:55:00|52.13|49.33|52.06|49.26|52.28|49.48|51.84|49.04|0
1652252400000|2022-05-11 07:00:00|52.32|49.52|51.96|49.16|52.47|49.67|51.57|48.77|0
1652252700000|2022-05-11 07:05:00|51.64|49.24|52.49|50.09|52.63|50.23|51.39|48.99|0
1652253000000|2022-05-11 07:10:00|52.29|49.89|51.44|49.04|52.56|50.16|51.39|48.99|0
1652253300000|2022-05-11 07:15:00|51.39|48.99|51.17|48.77|51.39|48.99|50.53|48.13|0
1652253600000|2022-05-11 07:20:00|51.29|48.89|51.76|49.36|52.24|49.84|51.05|48.65|0
1652253900000|2022-05-11 07:25:00|51.79|49.39|51.4|49|51.79|49.39|50.94|48.54|0
1652254200000|2022-05-11 07:30:00|51.49|49.09|51.01|48.61|51.71|49.31|50.7|48.3|0
1652254500000|2022-05-11 07:35:00|50.99|48.59|51.37|48.97|51.73|49.33|50.99|48.59|0
1652254800000|2022-05-11 07:40:00|51.42|49.02|51.76|49.36|52.19|49.79|51.23|48.83|0
1652255100000|2022-05-11 07:45:00|51.93|49.53|52.09|49.69|52.24|49.84|51.68|49.28|0
1652255400000|2022-05-11 07:50:00|52.14|49.74|52.07|49.67|52.48|50.08|51.85|49.45|0
1652255700000|2022-05-11 07:55:00|52.04|49.64|52.31|49.91|52.63|50.23|51.7|49.3|0
1652256000000|2022-05-11 08:00:00|52.38|49.98|52.72|50.32|53.17|50.77|52.19|49.79|0
1652256300000|2022-05-11 08:05:00|52.77|50.37|53.22|50.82|53.37|50.97|52.4|50|0
1652256600000|2022-05-11 08:10:00|53.29|50.89|54.11|51.71|54.16|51.76|53.27|50.87|0
1652256900000|2022-05-11 08:15:00|54.16|51.76|54.31|51.91|54.59|52.19|53.91|51.51|0
1652257200000|2022-05-11 08:20:00|54.23|51.83|55.22|52.82|55.27|52.87|54.21|51.81|0
1652257500000|2022-05-11 08:25:00|55.17|52.77|55.73|53.33|55.73|53.33|54.91|52.51|0
1652257800000|2022-05-11 08:30:00|55.83|53.43|56.19|53.79|56.24|53.84|55.68|53.28|0
1652258100000|2022-05-11 08:35:00|56.11|53.71|56.5|54.1|56.65|54.25|56.08|53.68|0
1652258400000|2022-05-11 08:40:00|56.44|54.04|57.43|55.03|57.64|55.24|56.44|54.04|0
1652258700000|2022-05-11 08:45:00|57.46|55.06|57.38|54.98|58.85|56.45|57.07|54.67|0
1652259000000|2022-05-11 08:50:00|57.44|55.04|58.17|55.77|58.17|55.77|57.23|54.83|0
1652259300000|2022-05-11 08:55:00|58.33|55.93|58.12|55.72|58.54|56.14|58.06|55.66|0
1652259600000|2022-05-11 09:00:00|58.14|55.74|58.91|56.51|59.02|56.62|58.14|55.74|0
1652259900000|2022-05-11 09:05:00|59.02|56.62|58.94|56.54|59.07|56.67|58.41|56.01|0
1652260200000|2022-05-11 09:10:00|58.91|56.51|58.75|56.35|59.07|56.67|58.7|56.3|0
1652260500000|2022-05-11 09:15:00|58.83|56.43|58.29|55.89|59.04|56.64|57.94|55.54|0
1652260800000|2022-05-11 09:20:00|58.34|55.94|57.62|55.22|58.45|56.05|57.62|55.22|0
1652261100000|2022-05-11 09:25:00|57.6|55.2|58.07|55.67|58.07|55.67|57.49|55.09|0
1652261400000|2022-05-11 09:30:00|58.12|55.72|57.8|55.4|58.18|55.78|57.8|55.4|0
1652261700000|2022-05-11 09:35:00|57.91|55.51|57.93|55.53|58.17|55.77|57.7|55.3|0
1652262000000|2022-05-11 09:40:00|57.96|55.56|58.07|55.67|58.38|55.98|57.8|55.4|0
1652262300000|2022-05-11 09:45:00|58.09|55.69|58.09|55.69|58.33|55.93|57.91|55.51|0
1652262600000|2022-05-11 09:50:00|58.01|55.61|58.17|55.77|58.33|55.93|57.9|55.5|0
1652262900000|2022-05-11 09:55:00|58.11|55.71|58.11|55.71|58.27|55.87|57.98|55.58|0
1652263200000|2022-05-11 10:00:00|58.14|55.74|57.53|55.13|58.46|56.06|57.53|55.13|0
1652263500000|2022-05-11 10:05:00|57.58|55.18|56.74|54.34|57.69|55.29|56.64|54.24|0
1652263800000|2022-05-11 10:10:00|56.85|54.45|56.77|54.37|57.19|54.79|56.28|53.88|0
1652264100000|2022-05-11 10:15:00|56.71|54.31|56.66|54.26|57.1|54.7|56.61|54.21|0
1652264400000|2022-05-11 10:20:00|56.63|54.23|56.97|54.57|57.15|54.75|56.56|54.16|0
1652264700000|2022-05-11 10:25:00|56.95|54.55|57.68|55.28|57.7|55.3|56.92|54.52|0
1652265000000|2022-05-11 10:30:00|57.6|55.2|58.47|56.07|58.68|56.28|57.6|55.2|0
1652265300000|2022-05-11 10:35:00|58.5|56.1|58.73|56.33|58.9|56.5|58.31|55.91|0
1652265600000|2022-05-11 10:40:00|58.76|56.36|58.89|56.49|58.89|56.49|58.57|56.17|0
1652265900000|2022-05-11 10:45:00|58.87|56.47|58.62|56.22|58.89|56.49|58.6|56.2|0
1652266200000|2022-05-11 10:50:00|58.68|56.28|59.11|56.71|59.11|56.71|58.36|55.96|0
1652266500000|2022-05-11 10:55:00|59.16|56.76|58.89|56.49|59.37|56.97|58.89|56.49|0
1652266800000|2022-05-11 11:00:00|58.81|56.41|59.02|56.62|59.21|56.81|58.68|56.28|0
1652267100000|2022-05-11 11:05:00|59|56.6|59.07|56.67|59.15|56.75|58.62|56.22|0
1652267400000|2022-05-11 11:10:00|59.1|56.7|59.15|56.75|59.37|56.97|58.97|56.57|0
1652267700000|2022-05-11 11:15:00|59.21|56.81|59.26|56.86|59.39|56.99|59.1|56.7|0
1652268000000|2022-05-11 11:20:00|59.31|56.91|59.52|57.12|59.58|57.18|59.26|56.86|0
1652268300000|2022-05-11 11:25:00|59.47|57.07|59.55|57.15|59.79|57.39|59.33|56.93|0
1652268600000|2022-05-11 11:30:00|59.63|57.23|59.3|56.9|59.71|57.31|59.09|56.69|0
1652268900000|2022-05-11 11:35:00|59.33|56.93|60.25|57.85|61.04|58.64|59.3|56.9|0
1652269200000|2022-05-11 11:40:00|60.22|57.82|60.22|57.82|60.82|58.42|60.11|57.71|0
1652269500000|2022-05-11 11:45:00|60.24|57.84|60.13|57.73|60.56|58.16|59.99|57.59|0
1652269800000|2022-05-11 11:50:00|60.08|57.68|59.99|57.59|60.67|58.27|59.97|57.57|0
1652270100000|2022-05-11 11:55:00|60.02|57.62|59.96|57.56|60.02|57.62|59.53|57.13|0
1652270400000|2022-05-11 12:00:00|60.02|57.62|59.88|57.48|60.23|57.83|59.64|57.24|0
1652270700000|2022-05-11 12:05:00|59.85|57.45|59.64|57.24|60.07|57.67|59.53|57.13|0
1652271000000|2022-05-11 12:10:00|59.58|57.18|59.15|56.75|59.74|57.34|59.1|56.7|0
1652271300000|2022-05-11 12:15:00|59.04|56.64|59.59|57.19|59.64|57.24|58.73|56.33|0
1652271600000|2022-05-11 12:20:00|59.4|57|59.96|57.56|59.96|57.56|59.11|56.71|0
1652271900000|2022-05-11 12:25:00|60.02|57.62|58.79|56.39|60.67|58.27|58.79|56.39|0
1652272200000|2022-05-11 12:30:00|56.92|54.52|50.91|47.79|56.92|54.52|48.47|45.35|0
1652272500000|2022-05-11 12:35:00|50.72|47.6|45.33|42.21|51.05|47.93|45.33|42.21|0
1652272800000|2022-05-11 12:40:00|45.37|42.25|47.18|44.06|48.13|45.01|41.94|38.82|0
1652273100000|2022-05-11 12:45:00|47.68|44.56|46.52|43.4|47.99|44.87|46.25|43.13|0
1652273400000|2022-05-11 12:50:00|46.54|43.42|43.55|40.43|46.6|43.48|43.38|40.26|0
1652273700000|2022-05-11 12:55:00|43.61|40.49|43.97|40.85|44.54|41.42|41.84|38.72|0
1652274000000|2022-05-11 13:00:00|43.9|40.78|45.01|41.89|45.12|42|43.71|40.59|0
1652274300000|2022-05-11 13:05:00|44.9|41.78|46.04|42.92|46.54|43.42|44.78|41.66|0
1652274600000|2022-05-11 13:10:00|46.17|43.05|44.89|41.77|46.9|43.78|44.48|41.36|0
1652274900000|2022-05-11 13:15:00|45.02|41.9|47.12|44|47.12|44|44.35|41.23|0
1652275200000|2022-05-11 13:20:00|47.21|44.09|47.43|44.31|47.7|44.58|46.27|43.15|0
1652275500000|2022-05-11 13:25:00|47.48|44.36|47.3|44.18|47.68|44.56|46.31|43.19|0
1652275800000|2022-05-11 13:30:00|47.75|44.63|45.6|42.48|50.3|47.18|45.1|41.98|0
1652276100000|2022-05-11 13:35:00|44.86|41.74|45.78|42.66|46.66|43.54|44.13|41.01|0
1652276400000|2022-05-11 13:40:00|45.16|42.04|51.73|48.61|51.93|48.81|44.77|41.65|0
1652276700000|2022-05-11 13:45:00|51.95|48.83|54.54|51.42|56.3|53.18|49.11|45.99|0
1652277000000|2022-05-11 13:50:00|54.49|51.37|54.43|51.31|55.92|52.8|53.18|50.06|0
1652277300000|2022-05-11 13:55:00|54.33|51.21|53.64|51.24|54.38|51.26|51.22|48.1|0
1652277600000|2022-05-11 14:00:00|53.42|51.02|53.87|51.47|54.22|51.82|51.25|48.85|0
1652277900000|2022-05-11 14:05:00|53.82|51.42|48.88|46.48|53.82|51.42|48.81|46.41|0
1652278200000|2022-05-11 14:10:00|48.93|46.53|50.64|48.24|51.61|49.21|48.18|45.78|0
1652278500000|2022-05-11 14:15:00|50.81|48.41|51.34|48.94|51.71|49.31|49.49|47.09|0
1652278800000|2022-05-11 14:20:00|51.88|49.48|53.88|51.48|54.67|52.27|50.27|47.87|0
1652279100000|2022-05-11 14:25:00|54.01|51.61|53.32|50.92|54.51|52.11|52.13|49.73|0
1652279400000|2022-05-11 14:30:00|53.02|50.62|51.98|49.58|54.13|51.73|50.95|48.55|0
1652279700000|2022-05-11 14:35:00|52.02|49.62|53.89|51.49|54.66|52.26|50.51|48.11|0
1652280000000|2022-05-11 14:40:00|53.95|51.55|55.28|52.88|55.49|53.09|53.49|51.09|0
1652280300000|2022-05-11 14:45:00|55.12|52.72|53.23|50.83|55.59|53.19|52.71|50.31|0
1652280600000|2022-05-11 14:50:00|52.66|50.26|50.57|48.17|53.13|50.73|49.7|47.3|0
1652280900000|2022-05-11 14:55:00|50.44|48.04|50.13|47.73|51.34|48.94|49.1|46.7|0
1652281200000|2022-05-11 15:00:00|50.01|47.61|49.24|46.84|50.2|47.8|47.92|45.52|0
1652281500000|2022-05-11 15:05:00|49.29|46.89|48.69|46.29|49.62|47.22|47.97|45.57|0
1652281800000|2022-05-11 15:10:00|48.43|46.03|50.22|47.82|50.39|47.99|48.11|45.71|0
1652282100000|2022-05-11 15:15:00|50.05|47.65|47.27|44.87|50.41|48.01|46.42|44.02|0
1652282400000|2022-05-11 15:20:00|47.15|44.75|49.79|47.39|49.93|47.53|47.04|44.64|0
1652282700000|2022-05-11 15:25:00|49.5|47.1|51.24|48.84|51.49|49.09|49.08|46.68|0
1652283000000|2022-05-11 15:30:00|51.26|48.86|51.39|48.99|52.25|49.85|50.46|48.06|0
1652283300000|2022-05-11 15:35:00|51.68|49.28|53.93|51.53|55.06|52.66|50.6|48.2|0
1652283600000|2022-05-11 15:40:00|53.83|51.43|52.12|49.72|55.94|53.54|51.97|49.57|0
1652283900000|2022-05-11 15:45:00|52.32|49.92|50.78|48.38|52.47|50.07|50.54|48.14|0
1652284200000|2022-05-11 15:50:00|51.05|48.65|49.43|47.03|51.05|48.65|49.05|46.65|0
1652284500000|2022-05-11 15:55:00|49.57|47.17|49.14|46.74|49.57|47.17|48.2|45.8|0
1652284800000|2022-05-11 16:00:00|48.86|46.46|48.15|45.75|49.09|46.69|47.63|45.23|0
1652285100000|2022-05-11 16:05:00|48.1|45.7|47.77|45.37|49.23|46.83|47.7|45.3|0
1652285400000|2022-05-11 16:10:00|47.86|45.46|47.54|45.14|48.19|45.79|46.57|44.17|0
1652285700000|2022-05-11 16:15:00|47.49|45.09|46.48|44.08|48.05|45.65|46.34|43.94|0
1652286000000|2022-05-11 16:20:00|46.34|43.94|49.3|46.9|49.66|47.26|46.18|43.78|0
1652286300000|2022-05-11 16:25:00|49.23|46.83|39.44|37.04|49.49|47.09|39.17|36.77|0
1652286600000|2022-05-11 16:30:00|43.91|41.51|45.25|42.85|45.78|43.38|43.91|41.51|0
1652286900000|2022-05-11 16:35:00|45.2|42.8|45.69|43.29|46.51|44.11|45.16|42.76|0
1652287200000|2022-05-11 16:40:00|45.47|43.07|44.71|42.31|46.82|44.42|44.32|41.92|0
1652287500000|2022-05-11 16:45:00|44.45|42.05|45.29|42.89|45.47|43.07|43.97|41.57|0
1652287800000|2022-05-11 16:50:00|45.33|42.93|43.18|40.78|45.33|42.93|43.1|40.7|0
1652288100000|2022-05-11 16:55:00|43.14|40.74|42.25|39.85|43.4|41|41.95|39.55|0
1652288400000|2022-05-11 17:00:00|42.12|39.72|41.31|38.91|42.29|39.89|40.3|37.9|0
1652288700000|2022-05-11 17:05:00|41.29|38.89|40.79|38.39|41.29|38.89|39.99|37.59|0
1652289000000|2022-05-11 17:10:00|40.83|38.43|41.22|38.82|41.95|39.55|40.75|38.35|0
1652289300000|2022-05-11 17:15:00|41.25|38.85|41.18|38.78|42.1|39.7|41.14|38.74|0
1652289600000|2022-05-11 17:20:00|41.12|38.72|41.99|39.59|42.37|39.97|40.02|37.62|0
1652289900000|2022-05-11 17:25:00|41.95|39.55|40.15|37.75|42.29|39.89|39.97|37.57|0
1652290200000|2022-05-11 17:30:00|40.05|37.65|40.87|38.47|41.24|38.84|39.65|37.25|0
1652290500000|2022-05-11 17:35:00|40.83|38.43|39.37|36.97|41.3|38.9|39.35|36.95|0
1652290800000|2022-05-11 17:40:00|39.33|36.93|39.54|37.14|40.06|37.66|38.94|36.54|0
1652291100000|2022-05-11 17:45:00|39.42|37.02|39.69|37.29|39.69|37.29|36.94|34.54|0
1652291400000|2022-05-11 17:50:00|39.59|37.19|39.27|36.87|40.23|37.83|38.8|36.4|0
1652291700000|2022-05-11 17:55:00|39.69|37.29|38.57|36.17|39.79|37.39|37.67|35.27|0
1652292000000|2022-05-11 18:00:00|38.61|36.21|41.33|38.93|41.33|38.93|38.61|36.21|0
1652292300000|2022-05-11 18:05:00|41.41|39.01|39.32|36.92|41.54|39.14|38.76|36.36|0
1652292600000|2022-05-11 18:10:00|39.19|36.79|40.47|38.07|40.47|38.07|38.87|36.47|0
1652292900000|2022-05-11 18:15:00|40.49|38.09|41.95|39.55|42.45|40.05|39.78|37.38|0
1652293200000|2022-05-11 18:20:00|41.82|39.42|42.99|40.59|43.38|40.98|40.37|37.97|0
1652293500000|2022-05-11 18:25:00|43.21|40.81|42.82|40.42|46.31|43.91|42.48|40.08|0
1652293800000|2022-05-11 18:30:00|43.03|40.63|44.66|42.26|44.66|42.26|42.02|39.62|0
1652294100000|2022-05-11 18:35:00|44.53|42.13|44.7|42.3|45.23|42.83|43.71|41.31|0
1652294400000|2022-05-11 18:40:00|44.61|42.21|46.18|43.78|46.2|43.8|43.19|40.79|0
1652294700000|2022-05-11 18:45:00|46.24|43.84|43.23|40.83|46.6|44.2|43.15|40.75|0
1652295000000|2022-05-11 18:50:00|43.28|40.88|41.68|39.28|43.6|41.2|41.29|38.89|0
1652295300000|2022-05-11 18:55:00|41.72|39.32|41.22|38.82|42.34|39.94|40.94|38.54|0
1652295600000|2022-05-11 19:00:00|41.1|38.7|39.85|37.45|41.39|38.99|39.11|36.71|0
1652295900000|2022-05-11 19:05:00|39.97|37.57|40.77|38.37|40.89|38.49|39.25|36.85|0
1652296200000|2022-05-11 19:10:00|40.73|38.33|40.08|37.68|41.59|39.19|39.84|37.44|0
1652296500000|2022-05-11 19:15:00|40.14|37.74|39.83|37.43|41.22|38.82|38.81|36.41|0
1652296800000|2022-05-11 19:20:00|39.75|37.35|38.97|36.57|40.23|37.83|38.84|36.44|0
1652297100000|2022-05-11 19:25:00|39.07|36.67|39.5|37.1|40.73|38.33|38.03|35.63|0
1652297400000|2022-05-11 19:30:00|39.58|37.18|38.65|36.25|40.42|38.02|38.46|36.06|0
1652297700000|2022-05-11 19:35:00|38.61|36.21|36.99|34.59|38.69|36.29|36.84|34.44|0
1652298000000|2022-05-11 19:40:00|36.9|34.5|37.31|34.91|37.94|35.54|36.9|34.5|0
1652298300000|2022-05-11 19:45:00|37.35|34.95|35.95|33.55|37.35|34.95|35.94|33.54|0
1652298600000|2022-05-11 19:50:00|35.97|33.57|37.21|34.81|37.72|35.32|35.44|33.04|0
1652298900000|2022-05-11 19:55:00|37.28|34.88|37.55|35.15|37.74|35.34|36.68|34.28|0
1652299200000|2022-05-11 20:00:00|37.66|35.26|38.43|36.03|38.43|36.03|37.28|34.88|0
1652299500000|2022-05-11 20:05:00|38.39|35.99|38.43|36.03|38.9|36.5|38.35|35.95|0
1652299800000|2022-05-11 20:10:00|38.58|36.18|39.09|36.69|39.37|36.97|38.58|36.18|0
1652300100000|2022-05-11 20:15:00|39.21|36.41|39.29|36.49|39.84|37.04|39.13|36.33|0
1652300400000|2022-05-11 20:20:00|39.27|36.47|39.05|36.25|39.48|36.68|39.01|36.21|0
1652300700000|2022-05-11 20:25:00|39.21|36.41|39.33|36.53|39.33|36.53|38.78|35.98|0
1652301000000|2022-05-11 20:30:00|39.36|36.56|39.25|36.45|39.4|36.6|39.13|36.33|0
1652301300000|2022-05-11 20:35:00|39.21|36.41|39.44|36.64|39.48|36.68|39.17|36.37|0
1652301600000|2022-05-11 20:40:00|39.4|36.6|39.64|36.84|40.03|37.23|39.4|36.6|0
1652301900000|2022-05-11 20:45:00|39.66|36.86|39.87|37.07|40.19|37.39|39.56|36.76|0
1652302200000|2022-05-11 20:50:00|39.91|37.11|39.87|37.07|40.05|37.25|39.79|36.99|0
1652302500000|2022-05-11 20:55:00|39.85|37.05|39.54|36.74|39.91|37.11|39.32|36.52|0
1652302800000|2022-05-11 21:00:00|39.56|36.76|39.57|36.77|39.59|36.79|39.51|36.71|0
1652303100000|2022-05-11 21:05:00|39.61|36.81|39.22|36.42|39.63|36.83|39.21|36.41|0
1652303400000|2022-05-11 21:10:00|39.21|36.41|39.08|36.28|39.21|36.41|39.07|36.27|0
1652303700000|2022-05-11 21:15:00|39.06|36.26|38.99|36.19|39.06|36.26|38.95|36.15|0
1652304000000|2022-05-11 21:20:00|39.02|36.22|38.84|36.04|39.02|36.22|38.76|35.96|0
1652304300000|2022-05-11 21:25:00|38.78|35.98|38.81|36.01|38.89|36.09|38.77|35.97|0
1652304600000|2022-05-11 21:30:00|38.8|36|38.89|36.09|38.97|36.17|38.74|35.94|0
1652304900000|2022-05-11 21:35:00|38.9|36.1|38.83|36.03|38.9|36.1|38.77|35.97|0
1652305200000|2022-05-11 21:40:00|38.84|36.04|38.81|36.01|38.89|36.09|38.78|35.98|0
1652305500000|2022-05-11 21:45:00|38.83|36.03|38.97|36.17|38.97|36.17|38.81|36.01|0
1652305800000|2022-05-11 21:50:00|38.98|36.18|39.01|36.21|39.02|36.22|38.97|36.17|0
1652306100000|2022-05-11 21:55:00|39|36.2|39.14|36.34|39.22|36.42|38.94|36.14|0
1652306400000|2022-05-11 22:00:00|39.04|36.24|39|36.2|39.3|36.5|38.65|35.85|0
1652306700000|2022-05-11 22:05:00|38.96|36.16|38.67|35.87|38.96|36.16|38.34|35.54|0
1652307000000|2022-05-11 22:10:00|38.65|35.85|37.63|34.83|38.71|35.91|37.63|34.83|0
1652307300000|2022-05-11 22:15:00|37.71|34.91|37.44|34.64|37.93|35.13|37.31|34.51|0
1652307600000|2022-05-11 22:20:00|37.4|34.6|37.36|34.56|37.76|34.96|37.36|34.56|0
1652307900000|2022-05-11 22:25:00|37.34|34.54|37.59|34.79|37.87|35.07|37.25|34.45|0
1652308200000|2022-05-11 22:30:00|37.64|34.84|38.08|35.28|38.12|35.32|37.64|34.84|0
1652308500000|2022-05-11 22:35:00|38.12|35.32|38.35|35.55|38.52|35.72|38.12|35.32|0
1652308800000|2022-05-11 22:40:00|38.43|35.63|38.48|35.68|38.54|35.74|38.27|35.47|0
1652309100000|2022-05-11 22:45:00|38.46|35.66|38.6|35.8|38.7|35.9|38.33|35.53|0
1652309400000|2022-05-11 22:50:00|38.62|35.82|38.89|36.09|38.97|36.17|38.15|35.35|0
1652309700000|2022-05-11 22:55:00|38.87|36.07|39.08|36.28|39.08|36.28|38.71|35.91|0
1652310000000|2022-05-11 23:00:00|39.2|36.4|39.2|36.4|39.36|36.56|39.04|36.24|0
1652310300000|2022-05-11 23:05:00|39.24|36.44|39.2|36.4|39.24|36.44|38.96|36.16|0
1652310600000|2022-05-11 23:10:00|39.18|36.38|38.88|36.08|39.27|36.47|38.88|36.08|0
1652310900000|2022-05-11 23:15:00|38.84|36.04|38.98|36.18|39.08|36.28|38.82|36.02|0
1652311200000|2022-05-11 23:20:00|38.96|36.16|38.57|35.77|38.96|36.16|38.49|35.69|0
1652311500000|2022-05-11 23:25:00|38.55|35.75|38.45|35.65|38.68|35.88|38.41|35.61|0
1652311800000|2022-05-11 23:30:00|38.43|35.63|38.86|36.06|38.91|36.11|38.26|35.46|0
1652312100000|2022-05-11 23:35:00|38.89|36.09|39.23|36.43|39.28|36.48|38.78|35.98|0
1652312400000|2022-05-11 23:40:00|39.19|36.39|39.46|36.66|39.5|36.7|39.15|36.35|0
1652312700000|2022-05-11 23:45:00|39.48|36.68|39.5|36.7|39.99|37.19|39.38|36.58|0
1652313000000|2022-05-11 23:50:00|39.52|36.72|38.97|36.17|39.56|36.76|38.95|36.15|0
1652313300000|2022-05-11 23:55:00|38.91|36.11|39.49|36.69|39.5|36.7|38.91|36.11|0
1652313600000|2022-05-12 00:00:00|39.46|36.66|38.4|35.6|39.46|36.66|38|35.2|0
1652313900000|2022-05-12 00:05:00|38.32|35.52|39.18|36.38|39.45|36.65|38.17|35.37|0
1652314200000|2022-05-12 00:10:00|39.14|36.34|38.4|35.6|39.14|36.34|38.26|35.46|0
1652314500000|2022-05-12 00:15:00|38.36|35.56|36.62|33.82|38.36|35.56|36.5|33.7|0
1652314800000|2022-05-12 00:20:00|36.56|33.76|36.61|33.81|36.88|34.08|36.15|33.35|0
1652315100000|2022-05-12 00:25:00|36.5|33.7|37.02|34.22|37.06|34.26|36.24|33.44|0
1652315400000|2022-05-12 00:30:00|36.99|34.19|36.76|33.96|36.99|34.19|36.43|33.63|0
1652315700000|2022-05-12 00:35:00|36.8|34|38.04|35.24|38.12|35.32|36.72|33.92|0
1652316000000|2022-05-12 00:40:00|38.31|35.51|39.92|37.12|40.12|37.32|38.27|35.47|0
1652316300000|2022-05-12 00:45:00|39.88|37.08|40.07|37.27|40.15|37.35|39.34|36.54|0
1652316600000|2022-05-12 00:50:00|40.09|37.29|39|36.2|40.76|37.96|38.8|36|0
1652316900000|2022-05-12 00:55:00|38.98|36.18|38.86|36.06|39|36.2|38.57|35.77|0
1652317200000|2022-05-12 01:00:00|38.88|36.08|38.45|35.65|38.88|36.08|38.33|35.53|0
1652317500000|2022-05-12 01:05:00|38.49|35.69|37.79|34.99|38.57|35.77|37.41|34.61|0
1652317800000|2022-05-12 01:10:00|37.81|35.01|38|35.2|38.52|35.72|37.81|35.01|0
1652318100000|2022-05-12 01:15:00|38.02|35.22|38.38|35.58|39.17|36.37|38.02|35.22|0
1652318400000|2022-05-12 01:20:00|38.4|35.6|37.98|35.18|38.52|35.72|37.77|34.97|0
1652318700000|2022-05-12 01:25:00|38|35.2|38.27|35.47|38.71|35.91|38|35.2|0
1652319000000|2022-05-12 01:30:00|38.29|35.49|38.71|35.91|39.03|36.23|38.23|35.43|0
1652319300000|2022-05-12 01:35:00|38.63|35.83|38.44|35.64|38.77|35.97|38.26|35.46|0
1652319600000|2022-05-12 01:40:00|38.36|35.56|39.02|36.22|39.18|36.38|38.17|35.37|0
1652319900000|2022-05-12 01:45:00|39.06|36.26|39.48|36.68|39.58|36.78|39.04|36.24|0
1652320200000|2022-05-12 01:50:00|39.46|36.66|39.26|36.46|39.67|36.87|39.26|36.46|0
1652320500000|2022-05-12 01:55:00|39.22|36.42|39.14|36.34|39.73|36.93|38.94|36.14|0
1652320800000|2022-05-12 02:00:00|39.08|36.28|38.94|36.14|39.08|36.28|38.7|35.9|0
1652321100000|2022-05-12 02:05:00|38.96|36.16|38.68|35.88|39.07|36.27|38.62|35.82|0
1652321400000|2022-05-12 02:10:00|38.7|35.9|38.9|36.1|39.13|36.33|38.66|35.86|0
1652321700000|2022-05-12 02:15:00|38.88|36.08|39.33|36.53|39.33|36.53|38.82|36.02|0
1652322000000|2022-05-12 02:20:00|39.29|36.49|39.21|36.41|39.41|36.61|39.07|36.27|0
1652322300000|2022-05-12 02:25:00|39.23|36.43|38.81|36.01|39.23|36.43|38.66|35.86|0
1652322600000|2022-05-12 02:30:00|38.79|35.99|38.23|35.43|39.01|36.21|37.96|35.16|0
1652322900000|2022-05-12 02:35:00|38.21|35.41|37.92|35.12|38.21|35.41|37.88|35.08|0
1652323200000|2022-05-12 02:40:00|37.9|35.1|37.8|35|38.07|35.27|37.74|34.94|0
1652323500000|2022-05-12 02:45:00|37.88|35.08|37.66|34.86|38.22|35.42|37.61|34.81|0
1652323800000|2022-05-12 02:50:00|37.64|34.84|37.53|34.73|37.72|34.92|37.19|34.39|0
1652324100000|2022-05-12 02:55:00|37.49|34.69|38.14|35.34|38.18|35.38|37.41|34.61|0
1652324400000|2022-05-12 03:00:00|38.18|35.38|38.02|35.22|38.41|35.61|37.95|35.15|0
1652324700000|2022-05-12 03:05:00|37.98|35.18|37.96|35.16|38.18|35.38|37.68|34.88|0
1652325000000|2022-05-12 03:10:00|37.98|35.18|37.65|34.85|37.98|35.18|37.56|34.76|0
1652325300000|2022-05-12 03:15:00|37.62|34.82|37.83|35.03|38.17|35.37|37.62|34.82|0
1652325600000|2022-05-12 03:20:00|37.81|35.01|37.86|35.06|38.08|35.28|37.71|34.91|0
1652325900000|2022-05-12 03:25:00|37.92|35.12|37.98|35.18|38.09|35.29|37.88|35.08|0
1652326200000|2022-05-12 03:30:00|37.96|35.16|38.32|35.52|38.42|35.62|37.96|35.16|0
1652326500000|2022-05-12 03:35:00|38.34|35.54|38.28|35.48|38.48|35.68|38.15|35.35|0
1652326800000|2022-05-12 03:40:00|38.26|35.46|37.59|34.79|38.3|35.5|37.25|34.45|0
1652327100000|2022-05-12 03:45:00|37.65|34.85|37.93|35.13|37.93|35.13|37.59|34.79|0
1652327400000|2022-05-12 03:50:00|37.95|35.15|37.51|34.71|37.99|35.19|37.36|34.56|0
1652327700000|2022-05-12 03:55:00|37.55|34.75|37.78|34.98|37.78|34.98|37.39|34.59|0
1652328000000|2022-05-12 04:00:00|37.85|35.05|37.79|34.99|37.99|35.19|37.7|34.9|0
1652328300000|2022-05-12 04:05:00|37.74|34.94|37.31|34.51|37.74|34.94|37.16|34.36|0
1652328600000|2022-05-12 04:10:00|37.29|34.49|37.27|34.47|37.41|34.61|37.03|34.23|0
1652328900000|2022-05-12 04:15:00|37.33|34.53|37.06|34.26|37.39|34.59|36.99|34.19|0
1652329200000|2022-05-12 04:20:00|37.05|34.25|36.48|33.68|37.08|34.28|36.44|33.64|0
1652329500000|2022-05-12 04:25:00|36.52|33.72|36.53|33.73|36.59|33.79|36.33|33.53|0
1652329800000|2022-05-12 04:30:00|36.55|33.75|36.59|33.79|36.8|34|36.4|33.6|0
1652330100000|2022-05-12 04:35:00|36.61|33.81|36.23|33.43|36.63|33.83|36.18|33.38|0
1652330400000|2022-05-12 04:40:00|36.25|33.45|35.99|33.19|36.33|33.53|35.92|33.12|0
1652330700000|2022-05-12 04:45:00|36.01|33.21|36.29|33.49|36.44|33.64|35.88|33.08|0
1652331000000|2022-05-12 04:50:00|36.27|33.47|36.41|33.61|36.81|34.01|36.19|33.39|0
1652331300000|2022-05-12 04:55:00|36.4|33.6|36.06|33.26|36.49|33.69|36.06|33.26|0
1652331600000|2022-05-12 05:00:00|36.1|33.3|36.43|33.63|36.81|34.01|36.1|33.3|0
1652331900000|2022-05-12 05:05:00|36.51|33.71|36.13|33.33|36.51|33.71|35.87|33.07|0
1652332200000|2022-05-12 05:10:00|36.06|33.26|35.32|32.52|36.06|33.26|35.25|32.45|0
1652332500000|2022-05-12 05:15:00|35.25|32.45|35.16|32.36|35.36|32.56|34.9|32.1|0
1652332800000|2022-05-12 05:20:00|35.17|32.37|33.96|31.16|35.23|32.43|33.92|31.12|0
1652333100000|2022-05-12 05:25:00|33.99|31.19|34.72|31.92|34.74|31.94|33.99|31.19|0
1652333400000|2022-05-12 05:30:00|34.77|31.97|34.99|32.19|35.13|32.33|34.74|31.94|0
1652333700000|2022-05-12 05:35:00|35.01|32.21|34.61|31.81|35.33|32.53|34.45|31.65|0
1652334000000|2022-05-12 05:40:00|34.63|31.83|34.2|31.4|34.79|31.99|34.13|31.33|0
1652334300000|2022-05-12 05:45:00|34.13|31.33|33.79|30.99|34.43|31.63|33.7|30.9|0
1652334600000|2022-05-12 05:50:00|33.81|31.01|33.63|30.83|33.84|31.04|33.49|30.69|0
1652334900000|2022-05-12 05:55:00|33.67|30.87|33.47|30.67|33.95|31.15|33.4|30.6|0
1652335200000|2022-05-12 06:00:00|33.49|30.69|34.09|31.29|34.23|31.43|33.28|30.48|0
1652335500000|2022-05-12 06:05:00|34.1|31.3|35.45|32.65|35.69|32.89|34.09|31.29|0
1652335800000|2022-05-12 06:10:00|35.43|32.63|35.71|32.91|36|33.2|35.43|32.63|0
1652336100000|2022-05-12 06:15:00|35.69|32.89|34.91|32.11|35.82|33.02|34.64|31.84|0
1652336400000|2022-05-12 06:20:00|34.89|32.09|35.7|32.9|36.02|33.22|34.75|31.95|0
1652336700000|2022-05-12 06:25:00|35.72|32.92|35.03|32.23|35.8|33|35.01|32.21|0
1652337000000|2022-05-12 06:30:00|34.99|32.19|35.28|32.48|35.5|32.7|34.99|32.19|0
1652337300000|2022-05-12 06:35:00|35.3|32.5|35.43|32.63|35.88|33.08|35.3|32.5|0
1652337600000|2022-05-12 06:40:00|35.46|32.66|35.46|32.66|35.97|33.17|35.24|32.44|0
1652337900000|2022-05-12 06:45:00|35.48|32.68|34.27|31.47|35.48|32.68|33.78|30.98|0
1652338200000|2022-05-12 06:50:00|34.26|31.46|34.49|31.69|34.61|31.81|34.18|31.38|0
1652338500000|2022-05-12 06:55:00|34.54|31.74|34.2|31.4|35|32.2|34.13|31.33|0
1652338800000|2022-05-12 07:00:00|34.34|31.54|33.86|31.06|34.34|31.54|33.18|30.38|0
1652339100000|2022-05-12 07:05:00|33.49|31.09|34.44|32.04|34.63|32.23|32.51|30.11|0
1652339400000|2022-05-12 07:10:00|34.36|31.96|34.29|31.89|34.61|32.21|33.66|31.26|0
1652339700000|2022-05-12 07:15:00|34.26|31.86|34.25|31.85|35.62|33.22|34.08|31.68|0
1652340000000|2022-05-12 07:20:00|34.34|31.94|33.85|31.45|34.34|31.94|33.1|30.7|0
1652340300000|2022-05-12 07:25:00|33.87|31.47|34.84|32.44|35.22|32.82|33.69|31.29|0
1652340600000|2022-05-12 07:30:00|35.04|32.64|34.53|32.13|35.16|32.76|33.74|31.34|0
1652340900000|2022-05-12 07:35:00|34.57|32.17|33.93|31.53|34.89|32.49|33.93|31.53|0
1652341200000|2022-05-12 07:40:00|33.9|31.5|35.3|32.9|35.3|32.9|33.65|31.25|0
1652341500000|2022-05-12 07:45:00|35.29|32.89|37.91|35.51|38.01|35.61|35.14|32.74|0
1652341800000|2022-05-12 07:50:00|37.97|35.57|37.74|35.34|38.24|35.84|36.27|33.87|0
1652342100000|2022-05-12 07:55:00|37.8|35.4|36.52|34.12|37.8|35.4|36.11|33.71|0
1652342400000|2022-05-12 08:00:00|36.86|34.46|34.75|32.35|36.91|34.51|34.37|31.97|0
1652342700000|2022-05-12 08:05:00|34.8|32.4|35.03|32.63|35.45|33.05|34.23|31.83|0
1652343000000|2022-05-12 08:10:00|35.09|32.69|35.03|32.63|35.48|33.08|34.69|32.29|0
1652343300000|2022-05-12 08:15:00|35.23|32.83|34.69|32.29|35.63|33.23|34.53|32.13|0
1652343600000|2022-05-12 08:20:00|34.6|32.2|34.56|32.16|34.9|32.5|34.06|31.66|0
1652343900000|2022-05-12 08:25:00|34.44|32.04|34.7|32.3|34.97|32.57|34.15|31.75|0
1652344200000|2022-05-12 08:30:00|34.68|32.28|34.45|32.05|35.53|33.13|34.15|31.75|0
1652344500000|2022-05-12 08:35:00|34.36|31.96|34.02|31.62|34.42|32.02|33.59|31.19|0
1652344800000|2022-05-12 08:40:00|33.88|31.48|33.53|31.13|34.01|31.61|33.24|30.84|0
1652345100000|2022-05-12 08:45:00|33.59|31.19|32.93|30.53|33.62|31.22|32.55|30.15|0
1652345400000|2022-05-12 08:50:00|32.96|30.56|33.57|31.17|33.66|31.26|31.63|29.23|0
1652345700000|2022-05-12 08:55:00|33.54|31.14|33.54|31.14|33.85|31.45|33.16|30.76|0
1652346000000|2022-05-12 09:00:00|33.47|31.07|32.74|30.34|33.82|31.42|32.71|30.31|0
1652346300000|2022-05-12 09:05:00|32.78|30.38|33.36|30.96|33.48|31.08|32.78|30.38|0
1652346600000|2022-05-12 09:10:00|33.29|30.89|33.25|30.85|33.57|31.17|32.77|30.37|0
1652346900000|2022-05-12 09:15:00|33.19|30.79|33.88|31.48|33.92|31.52|32.81|30.41|0
1652347200000|2022-05-12 09:20:00|33.85|31.45|33.15|30.75|33.93|31.53|33.06|30.66|0
1652347500000|2022-05-12 09:25:00|33.16|30.76|33.01|30.61|33.46|31.06|32.65|30.25|0
1652347800000|2022-05-12 09:30:00|33.04|30.64|32.26|29.86|33.08|30.68|31.77|29.37|0
1652348100000|2022-05-12 09:35:00|32.36|29.96|33.25|30.85|33.32|30.92|32.36|29.96|0
1652348400000|2022-05-12 09:40:00|33.26|30.86|33.25|30.85|33.42|31.02|32.83|30.43|0
1652348700000|2022-05-12 09:45:00|33.26|30.86|33.94|31.54|34.03|31.63|33.14|30.74|0
1652349000000|2022-05-12 09:50:00|33.91|31.51|33.52|31.12|33.91|31.51|33.31|30.91|0
1652349300000|2022-05-12 09:55:00|33.42|31.02|33.03|30.63|33.56|31.16|33.02|30.62|0
1652349600000|2022-05-12 10:00:00|33.05|30.65|33.19|30.79|33.41|31.01|32.79|30.39|0
1652349900000|2022-05-12 10:05:00|33.27|30.87|33.53|31.13|33.81|31.41|32.93|30.53|0
1652350200000|2022-05-12 10:10:00|33.57|31.17|32.93|30.53|33.73|31.33|32.93|30.53|0
1652350500000|2022-05-12 10:15:00|32.91|30.51|32.99|30.59|33.13|30.73|32.81|30.41|0
1652350800000|2022-05-12 10:20:00|32.98|30.58|33.06|30.66|33.2|30.8|32.79|30.39|0
1652351100000|2022-05-12 10:25:00|33.1|30.7|34.6|32.2|34.64|32.24|33.03|30.63|0
1652351400000|2022-05-12 10:30:00|34.57|32.17|34.12|31.72|34.64|32.24|33.93|31.53|0
1652351700000|2022-05-12 10:35:00|34.14|31.74|33.59|31.19|34.5|32.1|33.4|31|0
1652352000000|2022-05-12 10:40:00|33.61|31.21|33.3|30.9|33.73|31.33|33.23|30.83|0
1652352300000|2022-05-12 10:45:00|33.33|30.93|33.11|30.71|33.33|30.93|32.95|30.55|0
1652352600000|2022-05-12 10:50:00|33.12|30.72|33.96|31.56|34.19|31.79|33.07|30.67|0
1652352900000|2022-05-12 10:55:00|34.05|31.65|34.58|32.18|34.99|32.59|34.03|31.63|0
1652353200000|2022-05-12 11:00:00|34.7|32.3|33.71|31.31|35.63|33.23|33.62|31.22|0
1652353500000|2022-05-12 11:05:00|33.74|31.34|33.39|30.99|33.79|31.39|33.25|30.85|0
1652353800000|2022-05-12 11:10:00|33.32|30.92|34.38|31.98|34.38|31.98|33.29|30.89|0
1652354100000|2022-05-12 11:15:00|34.41|32.01|34.3|31.9|34.59|32.19|34.3|31.9|0
1652354400000|2022-05-12 11:20:00|34.34|31.94|35.26|32.86|35.71|33.31|34.3|31.9|0
1652354700000|2022-05-12 11:25:00|35.13|32.73|34.55|32.15|35.49|33.09|34.48|32.08|0
1652355000000|2022-05-12 11:30:00|34.52|32.12|33.59|31.19|34.55|32.15|33.56|31.16|0
1652355300000|2022-05-12 11:35:00|33.63|31.23|33.24|30.84|34.02|31.62|33.09|30.69|0
1652355600000|2022-05-12 11:40:00|33.26|30.86|33|30.6|33.59|31.19|32.62|30.22|0
1652355900000|2022-05-12 11:45:00|32.95|30.55|31.77|29.37|32.97|30.57|31.77|29.37|0
1652356200000|2022-05-12 11:50:00|31.81|29.41|31.16|28.76|32.03|29.63|30.33|27.93|0
1652356500000|2022-05-12 11:55:00|31.23|28.83|30.59|28.19|31.79|29.39|30.1|27.7|0
1652356800000|2022-05-12 12:00:00|30.62|28.22|30.88|28.48|31.03|28.63|30.33|27.93|0
1652357100000|2022-05-12 12:05:00|30.9|28.5|31.39|28.99|31.77|29.37|30.8|28.4|0
1652357400000|2022-05-12 12:10:00|31.36|28.96|31.86|29.46|31.94|29.54|31.36|28.96|0
1652357700000|2022-05-12 12:15:00|31.82|29.42|31.89|29.49|32.21|29.81|31.52|29.12|0
1652358000000|2022-05-12 12:20:00|31.92|29.52|31.29|28.89|31.99|29.59|31.09|28.69|0
1652358300000|2022-05-12 12:25:00|31.25|28.85|31.32|28.92|31.75|29.35|31.05|28.65|0
1652358600000|2022-05-12 12:30:00|30.99|28.59|31.52|29.12|32.53|30.13|30.97|28.57|0
1652358900000|2022-05-12 12:35:00|31.38|28.98|32.07|29.67|32.12|29.72|31.22|28.82|0
1652359200000|2022-05-12 12:40:00|32.19|29.79|31.88|29.48|33.15|30.75|31.75|29.35|0
1652359500000|2022-05-12 12:45:00|31.76|29.36|32.1|29.7|32.39|29.99|31.75|29.35|0
1652359800000|2022-05-12 12:50:00|32.21|29.81|31.67|29.27|32.43|30.03|31.3|28.9|0
1652360100000|2022-05-12 12:55:00|31.77|29.37|31.33|28.93|32.02|29.62|31|28.6|0
1652360400000|2022-05-12 13:00:00|31.4|29|31.13|28.73|31.76|29.36|30.74|28.34|0
1652360700000|2022-05-12 13:05:00|31.06|28.66|31.8|29.4|31.97|29.57|30.97|28.57|0
1652361000000|2022-05-12 13:10:00|31.83|29.43|31.49|29.09|31.83|29.43|31.28|28.88|0
1652361300000|2022-05-12 13:15:00|31.48|29.08|31.61|29.21|31.95|29.55|31.11|28.71|0
1652361600000|2022-05-12 13:20:00|31.58|29.18|32.25|29.85|32.53|30.13|31.58|29.18|0
1652361900000|2022-05-12 13:25:00|32.05|29.65|30.65|28.25|32.08|29.68|30.65|28.25|0
1652362200000|2022-05-12 13:30:00|30.68|28.28|29.15|26.75|32.42|30.02|29|26.6|0
1652362500000|2022-05-12 13:35:00|28.95|26.55|28.61|26.21|30.06|27.66|27.78|25.38|0
1652362800000|2022-05-12 13:40:00|28.7|26.3|31.1|28.7|31.22|28.82|28.23|25.83|0
1652363100000|2022-05-12 13:45:00|30.82|28.42|31.31|28.91|32.84|30.44|30.11|27.71|0
1652363400000|2022-05-12 13:50:00|31.2|28.8|31.73|29.33|32.29|29.89|30.02|27.62|0
1652363700000|2022-05-12 13:55:00|31.66|29.26|29.7|27.3|31.66|29.26|29.07|26.67|0
1652364000000|2022-05-12 14:00:00|29.57|27.17|30.05|27.65|30.31|27.91|28.35|25.95|0
1652364300000|2022-05-12 14:05:00|30.09|27.69|32.61|30.21|34.45|32.05|30.09|27.69|0
1652364600000|2022-05-12 14:10:00|32.47|30.07|33.48|31.08|34.75|32.35|32.23|29.83|0
1652364900000|2022-05-12 14:15:00|33.4|31|33.71|31.31|34.15|31.75|32.19|29.79|0
1652365200000|2022-05-12 14:20:00|33.28|30.88|35.93|33.53|36.59|34.19|33|30.6|0
1652365500000|2022-05-12 14:25:00|35.92|33.52|34.32|31.92|36.35|33.95|33.71|31.31|0
1652365800000|2022-05-12 14:30:00|34.34|31.94|33.64|31.24|35.41|33.01|32.84|30.44|0
1652366100000|2022-05-12 14:35:00|33.54|31.14|35.06|32.66|35.22|32.82|32.94|30.54|0
1652366400000|2022-05-12 14:40:00|35.02|32.62|34.1|31.7|35.06|32.66|32.62|30.22|0
1652366700000|2022-05-12 14:45:00|33.65|31.25|34.66|32.26|35.3|32.9|33.09|30.69|0
1652367000000|2022-05-12 14:50:00|34.63|32.23|36.45|34.05|36.52|34.12|34.63|32.23|0
1652367300000|2022-05-12 14:55:00|36.26|33.86|36.72|34.32|39.17|36.77|35.78|33.38|0
1652367600000|2022-05-12 15:00:00|36.98|34.58|37.58|35.18|37.58|35.18|35.33|32.93|0
1652367900000|2022-05-12 15:05:00|37.73|35.33|38.96|36.56|39.17|36.77|36.6|34.2|0
1652368200000|2022-05-12 15:10:00|39|36.6|36.9|34.5|39.16|36.76|36.9|34.5|0
1652368500000|2022-05-12 15:15:00|36.65|34.25|36.33|33.93|36.91|34.51|35.69|33.29|0
1652368800000|2022-05-12 15:20:00|36.29|33.89|34.66|32.26|36.7|34.3|34.63|32.23|0
1652369100000|2022-05-12 15:25:00|34.92|32.52|34.93|32.53|35.76|33.36|34.37|31.97|0
1652369400000|2022-05-12 15:30:00|35.01|32.61|33.61|31.21|35.39|32.99|32.12|29.72|0
1652369700000|2022-05-12 15:35:00|33.59|31.19|34.45|32.05|34.77|32.37|33.13|30.73|0
1652370000000|2022-05-12 15:40:00|34.66|32.26|32.78|30.38|34.68|32.28|32.73|30.33|0
1652370300000|2022-05-12 15:45:00|32.64|30.24|31.38|28.98|32.82|30.42|31.27|28.87|0
1652370600000|2022-05-12 15:50:00|31.32|28.92|30.49|28.09|31.32|28.92|29.82|27.42|0
1652370900000|2022-05-12 15:55:00|30.29|27.89|29.88|27.48|30.96|28.56|28.03|25.63|0
1652371200000|2022-05-12 16:00:00|29.86|27.46|30.51|27.39|30.57|27.46|29.62|26.5|0
1652371500000|2022-05-12 16:05:00|30.54|27.42|30.93|27.81|31.19|28.07|29.93|26.81|0
1652371800000|2022-05-12 16:10:00|30.69|27.57|30.8|27.68|31.46|28.34|29.77|26.65|0
1652372100000|2022-05-12 16:15:00|30.7|27.58|30.83|27.71|31.31|28.19|29.74|26.62|0
1652372400000|2022-05-12 16:20:00|30.7|27.58|31.83|28.71|32.02|28.9|30.25|27.13|0
1652372700000|2022-05-12 16:25:00|31.68|28.56|32.66|29.54|33|29.88|31.59|28.47|0
1652373000000|2022-05-12 16:30:00|32.56|29.44|34.82|31.7|35.18|32.06|32.56|29.44|0
1652373300000|2022-05-12 16:35:00|34.89|31.77|34.07|30.95|35.32|32.2|34.07|30.95|0
1652373600000|2022-05-12 16:40:00|34.04|30.92|35.33|32.21|35.33|32.21|32.45|29.33|0
1652373900000|2022-05-12 16:45:00|35.5|32.38|34.31|31.19|35.9|32.78|34.03|30.91|0
1652374200000|2022-05-12 16:50:00|34.28|31.16|34.35|31.23|34.81|31.69|33.51|30.39|0
1652374500000|2022-05-12 16:55:00|34.28|31.16|33.23|30.11|35.63|32.51|33.14|30.02|0
1652374800000|2022-05-12 17:00:00|33.21|30.09|32.33|29.21|34.12|31|32.14|29.02|0
1652375100000|2022-05-12 17:05:00|32.06|28.94|32.01|28.89|32.55|29.43|31.57|28.45|0
1652375400000|2022-05-12 17:10:00|32.14|29.02|32.21|29.09|33.45|30.33|31.84|28.72|0
1652375700000|2022-05-12 17:15:00|32.07|28.95|31.41|28.29|33.02|29.9|31.14|28.02|0
1652376000000|2022-05-12 17:20:00|31.34|28.22|31.53|28.41|32.17|29.05|31.04|27.92|0
1652376300000|2022-05-12 17:25:00|31.63|28.51|31.56|28.44|31.9|28.78|30.78|27.66|0
1652376600000|2022-05-12 17:30:00|31.53|28.41|30.71|27.59|32.09|28.97|30.23|27.11|0
1652376900000|2022-05-12 17:35:00|30.65|27.53|29.72|26.6|31.1|27.98|29.53|26.41|0
1652377200000|2022-05-12 17:40:00|29.66|26.54|29.5|26.38|29.91|26.79|29.34|26.22|0
1652377500000|2022-05-12 17:45:00|29.39|26.27|28.15|25.03|29.69|26.57|28.12|25|0
1652377800000|2022-05-12 17:50:00|28.12|25|30.11|26.99|30.45|27.33|27.69|24.57|0
1652378100000|2022-05-12 17:55:00|30.13|27.01|30.41|27.29|31.21|28.09|29.75|26.63|0
1652378400000|2022-05-12 18:00:00|30.49|27.37|31.15|28.03|31.6|28.48|30.22|27.1|0
1652378700000|2022-05-12 18:05:00|31.02|27.9|28.85|25.73|31.02|27.9|28.79|25.67|0
1652379000000|2022-05-12 18:10:00|28.79|25.67|29.43|26.31|29.43|26.31|28.76|25.64|0
1652379300000|2022-05-12 18:15:00|29.46|26.34|29.71|26.59|29.9|26.78|28.72|25.6|0
1652379600000|2022-05-12 18:20:00|29.62|26.5|29.15|26.03|30.28|27.16|28.75|25.63|0
1652379900000|2022-05-12 18:25:00|29.04|25.92|29.43|26.31|29.9|26.78|28.64|25.52|0
1652380200000|2022-05-12 18:30:00|29.37|26.25|28.39|25.27|29.58|26.46|27.86|24.74|0
1652380500000|2022-05-12 18:35:00|28.51|25.39|27.67|24.55|28.51|25.39|27.55|24.43|0
1652380800000|2022-05-12 18:40:00|27.73|24.61|27.67|24.55|28.05|24.93|27.28|24.16|0
1652381100000|2022-05-12 18:45:00|27.75|24.63|28.21|25.09|28.84|25.72|27.72|24.6|0
1652381400000|2022-05-12 18:50:00|28.18|25.06|28.63|25.51|29.27|26.15|27.72|24.6|0
1652381700000|2022-05-12 18:55:00|28.54|25.42|28.26|25.14|28.87|25.75|27.9|24.78|0
1652382000000|2022-05-12 19:00:00|28.23|25.11|29.7|26.58|29.79|26.67|27.96|24.84|0
1652382300000|2022-05-12 19:05:00|29.79|26.67|28.37|25.25|29.79|26.67|28.01|24.89|0
1652382600000|2022-05-12 19:10:00|28.4|25.28|28.4|25.28|28.43|25.31|27.42|24.3|0
1652382900000|2022-05-12 19:15:00|28.36|25.24|30.3|27.42|30.69|27.81|28.36|25.24|0
1652383200000|2022-05-12 19:20:00|30.33|27.45|30.53|27.65|32.66|29.78|29.79|26.91|0
1652383500000|2022-05-12 19:25:00|30.47|27.59|29|26.12|31.65|28.77|28.91|26.03|0
1652383800000|2022-05-12 19:30:00|29.17|26.29|30.46|27.58|31.28|28.4|29.09|26.21|0
1652384100000|2022-05-12 19:35:00|30.11|27.23|31.18|28.3|31.18|28.3|29.42|26.54|0
1652384400000|2022-05-12 19:40:00|31.36|28.48|29.93|27.05|31.66|28.78|29.45|26.57|0
1652384700000|2022-05-12 19:45:00|30.03|27.15|29.83|26.95|31.24|28.36|29.71|26.83|0
1652385000000|2022-05-12 19:50:00|30.32|27.44|30.81|27.93|32.15|29.27|30.09|27.21|0
1652385300000|2022-05-12 19:55:00|30.71|27.83|32.28|29.4|33.12|30.24|30.45|27.57|0
1652385600000|2022-05-12 20:00:00|32|29.12|32.99|30.11|33.16|30.28|31.39|28.51|0
1652385900000|2022-05-12 20:05:00|33.02|30.14|33.23|30.35|33.34|30.46|32.85|29.97|0
1652386200000|2022-05-12 20:10:00|33.16|30.28|31.72|28.84|33.2|30.32|31.05|28.17|0
1652386500000|2022-05-12 20:15:00|31.96|28.6|32.54|29.18|32.64|29.28|31.79|28.43|0
1652386800000|2022-05-12 20:20:00|32.5|29.14|32.4|29.04|32.57|29.21|32.09|28.73|0
1652387100000|2022-05-12 20:25:00|32.43|29.07|32.38|29.02|32.52|29.16|32.09|28.73|0
1652387400000|2022-05-12 20:30:00|32.36|29|31.99|28.63|32.38|29.02|31.41|28.05|0
1652387700000|2022-05-12 20:35:00|32.02|28.66|31.36|28|32.17|28.81|30.99|27.63|0
1652388000000|2022-05-12 20:40:00|31.41|28.05|31.31|27.95|31.92|28.56|31.19|27.83|0
1652388300000|2022-05-12 20:45:00|31.33|27.97|30.58|27.22|31.71|28.35|30.58|27.22|0
1652388600000|2022-05-12 20:50:00|30.48|27.12|30.07|26.71|30.61|27.25|30.04|26.68|0
1652388900000|2022-05-12 20:55:00|30.04|26.68|30.36|27|30.5|27.14|29.78|26.42|0
1652389200000|2022-05-12 21:00:00|30.43|27.07|30.53|27.17|30.56|27.2|30.4|27.04|0
1652389500000|2022-05-12 21:05:00|30.52|27.16|30.51|27.15|30.54|27.18|30.46|27.1|0
1652389800000|2022-05-12 21:10:00|30.54|27.18|30.71|27.35|30.81|27.45|30.54|27.18|0
1652390100000|2022-05-12 21:15:00|30.69|27.33|30.69|27.33|30.73|27.37|30.68|27.32|0
1652390400000|2022-05-12 21:20:00|30.71|27.35|30.89|27.53|30.89|27.53|30.69|27.33|0
1652390700000|2022-05-12 21:25:00|30.86|27.5|30.95|27.59|30.96|27.6|30.85|27.49|0
1652391000000|2022-05-12 21:30:00|30.96|27.6|30.93|27.57|31.01|27.65|30.93|27.57|0
1652391300000|2022-05-12 21:35:00|30.95|27.59|30.97|27.61|30.97|27.61|30.93|27.57|0
1652391600000|2022-05-12 21:40:00|30.92|27.56|30.93|27.57|31.01|27.65|30.89|27.53|0
1652391900000|2022-05-12 21:45:00|30.95|27.59|30.99|27.63|31.07|27.71|30.95|27.59|0
1652392200000|2022-05-12 21:50:00|31|27.64|30.98|27.62|31.05|27.69|30.97|27.61|0
1652392500000|2022-05-12 21:55:00|31|27.64|31.05|27.69|31.06|27.7|31|27.64|0
1652392800000|2022-05-12 22:00:00|31.24|27.88|31.39|28.03|31.76|28.4|31.24|27.88|0
1652393100000|2022-05-12 22:05:00|31.45|28.09|31.72|28.36|31.96|28.6|31.2|27.84|0
1652393400000|2022-05-12 22:10:00|31.79|28.43|32.09|28.73|32.23|28.87|31.65|28.29|0
1652393700000|2022-05-12 22:15:00|32.06|28.7|32.04|28.68|32.14|28.78|31.65|28.29|0
1652394000000|2022-05-12 22:20:00|32.13|28.77|31.67|28.31|32.26|28.9|31.67|28.31|0
1652394300000|2022-05-12 22:25:00|31.65|28.29|32.31|28.95|32.36|29|31.65|28.29|0
1652394600000|2022-05-12 22:30:00|32.33|28.97|31.77|28.41|32.33|28.97|31.75|28.39|0
1652394900000|2022-05-12 22:35:00|31.7|28.34|31.8|28.44|31.82|28.46|31.7|28.34|0
1652395200000|2022-05-12 22:40:00|31.82|28.46|32.02|28.66|32.02|28.66|31.8|28.44|0
1652395500000|2022-05-12 22:45:00|31.98|28.62|31.91|28.55|32.12|28.76|31.85|28.49|0
1652395800000|2022-05-12 22:50:00|31.93|28.57|31.98|28.62|32.15|28.79|31.86|28.5|0
1652396100000|2022-05-12 22:55:00|32.02|28.66|32.05|28.69|32.08|28.72|31.88|28.52|0
1652396400000|2022-05-12 23:00:00|32.08|28.72|32.66|29.3|32.77|29.41|32|28.64|0
1652396700000|2022-05-12 23:05:00|32.7|29.34|32.73|29.37|33.26|29.9|32.66|29.3|0
1652397000000|2022-05-12 23:10:00|32.71|29.35|32.99|29.63|33.15|29.79|32.66|29.3|0
1652397300000|2022-05-12 23:15:00|32.97|29.61|32.9|29.54|33.01|29.65|32.66|29.3|0
1652397600000|2022-05-12 23:20:00|32.97|29.61|33.53|30.17|33.55|30.19|32.97|29.61|0
1652397900000|2022-05-12 23:25:00|33.57|30.21|33.53|30.17|33.89|30.53|33.39|30.03|0
1652398200000|2022-05-12 23:30:00|33.58|30.22|33.81|30.45|33.99|30.63|33.46|30.1|0
1652398500000|2022-05-12 23:35:00|33.88|30.52|34.2|30.84|34.24|30.88|33.67|30.31|0
1652398800000|2022-05-12 23:40:00|34.22|30.86|34.31|30.95|34.56|31.2|34.2|30.84|0
1652399100000|2022-05-12 23:45:00|34.36|31|34.85|31.49|35.04|31.68|34.35|30.99|0
1652399400000|2022-05-12 23:50:00|34.89|31.53|34.87|31.51|34.96|31.6|34.71|31.35|0
1652399700000|2022-05-12 23:55:00|34.89|31.53|34.78|31.42|34.94|31.58|34.74|31.38|0
1652400000000|2022-05-13 00:00:00|34.74|31.38|34.96|31.6|34.96|31.6|34.16|30.8|0
1652400300000|2022-05-13 00:05:00|34.92|31.56|34.59|31.23|34.96|31.6|34.56|31.2|0
1652400600000|2022-05-13 00:10:00|34.56|31.2|34.88|31.52|35.03|31.67|34.16|30.8|0
1652400900000|2022-05-13 00:15:00|34.85|31.49|34.49|31.13|34.99|31.63|34.28|30.92|0
1652401200000|2022-05-13 00:20:00|34.4|31.04|34.68|31.32|34.68|31.32|34.33|30.97|0
1652401500000|2022-05-13 00:25:00|34.71|31.35|35.04|31.68|35.04|31.68|34.51|31.15|0
1652401800000|2022-05-13 00:30:00|35.08|31.72|35.41|32.05|35.59|32.23|35.04|31.68|0
1652402100000|2022-05-13 00:35:00|35.44|32.08|35.59|32.23|35.59|32.23|35.18|31.82|0
1652402400000|2022-05-13 00:40:00|35.55|32.19|35.48|32.12|35.66|32.3|35.4|32.04|0
1652402700000|2022-05-13 00:45:00|35.46|32.1|35.29|31.93|35.55|32.19|35.29|31.93|0
1652403000000|2022-05-13 00:50:00|35.25|31.89|35.33|31.97|35.4|32.04|35.22|31.86|0
1652403300000|2022-05-13 00:55:00|35.34|31.98|35.42|32.06|35.51|32.15|35.23|31.87|0
1652403600000|2022-05-13 01:00:00|35.4|32.04|35.36|32|35.4|32.04|35.1|31.74|0
1652403900000|2022-05-13 01:05:00|35.34|31.98|35.29|31.93|35.43|32.07|35.21|31.85|0
1652404200000|2022-05-13 01:10:00|35.34|31.98|35.47|32.11|35.51|32.15|35.16|31.8|0
1652404500000|2022-05-13 01:15:00|35.51|32.15|36.37|33.01|36.37|33.01|35.43|32.07|0
1652404800000|2022-05-13 01:20:00|36.33|32.97|36.57|33.21|36.65|33.29|36.25|32.89|0
1652405100000|2022-05-13 01:25:00|36.59|33.23|36.48|33.12|36.78|33.42|36.44|33.08|0
1652405400000|2022-05-13 01:30:00|36.53|33.17|36.25|32.89|36.55|33.19|36.1|32.74|0
1652405700000|2022-05-13 01:35:00|36.27|32.91|35.63|32.27|36.27|32.91|35.5|32.14|0
1652406000000|2022-05-13 01:40:00|35.61|32.25|35.63|32.27|35.98|32.62|35.53|32.17|0
1652406300000|2022-05-13 01:45:00|35.61|32.25|35.98|32.62|36.06|32.7|35.59|32.23|0
1652406600000|2022-05-13 01:50:00|36|32.64|36.19|32.83|36.3|32.94|35.87|32.51|0
1652406900000|2022-05-13 01:55:00|36.2|32.84|36.09|32.73|36.28|32.92|36.02|32.66|0
1652407200000|2022-05-13 02:00:00|36.13|32.77|36.37|33.01|36.58|33.22|36.09|32.73|0
1652407500000|2022-05-13 02:05:00|36.39|33.03|36.2|32.84|36.54|33.18|36.14|32.78|0
1652407800000|2022-05-13 02:10:00|36.22|32.86|36.01|32.65|36.24|32.88|35.88|32.52|0
1652408100000|2022-05-13 02:15:00|35.99|32.63|36.24|32.88|36.4|33.04|35.9|32.54|0
1652408400000|2022-05-13 02:20:00|36.2|32.84|36.12|32.76|36.35|32.99|36.08|32.72|0
1652408700000|2022-05-13 02:25:00|36.14|32.78|35.99|32.63|36.2|32.84|35.97|32.61|0
1652409000000|2022-05-13 02:30:00|36.01|32.65|36.23|32.87|36.23|32.87|35.97|32.61|0
1652409300000|2022-05-13 02:35:00|36.21|32.85|35.85|32.49|36.34|32.98|35.83|32.47|0
1652409600000|2022-05-13 02:40:00|35.93|32.57|36.08|32.72|36.15|32.79|35.93|32.57|0
1652409900000|2022-05-13 02:45:00|36.09|32.73|36.15|32.79|36.26|32.9|36.04|32.68|0
1652410200000|2022-05-13 02:50:00|36.11|32.75|36.07|32.71|36.19|32.83|35.98|32.62|0
1652410500000|2022-05-13 02:55:00|36.04|32.68|36.15|32.79|36.15|32.79|36.02|32.66|0
1652410800000|2022-05-13 03:00:00|36.07|32.71|36.03|32.67|36.22|32.86|36|32.64|0
1652411100000|2022-05-13 03:05:00|36.01|32.65|36.64|33.28|36.75|33.39|36.01|32.65|0
1652411400000|2022-05-13 03:10:00|36.66|33.3|36.71|33.35|36.75|33.39|36.45|33.09|0
1652411700000|2022-05-13 03:15:00|36.75|33.39|37.63|34.27|37.67|34.31|36.75|33.39|0
1652412000000|2022-05-13 03:20:00|37.65|34.29|38.18|34.82|38.2|34.84|37.52|34.16|0
1652412300000|2022-05-13 03:25:00|38.16|34.8|38.18|34.82|38.22|34.86|37.75|34.39|0
1652412600000|2022-05-13 03:30:00|38.22|34.86|38.65|35.29|38.85|35.49|38.18|34.82|0
1652412900000|2022-05-13 03:35:00|38.67|35.31|38.57|35.21|38.81|35.45|38.49|35.13|0
1652413200000|2022-05-13 03:40:00|38.71|35.35|38.81|35.45|38.89|35.53|38.69|35.33|0
1652413500000|2022-05-13 03:45:00|38.85|35.49|38.02|34.66|38.85|35.49|37.96|34.6|0
1652413800000|2022-05-13 03:50:00|38.03|34.67|37.82|34.46|38.23|34.87|37.78|34.42|0
1652414100000|2022-05-13 03:55:00|37.86|34.5|37.89|34.53|37.99|34.63|37.74|34.38|0
1652414400000|2022-05-13 04:00:00|37.86|34.5|37.31|33.95|37.89|34.53|37.31|33.95|0
1652414700000|2022-05-13 04:05:00|37.25|33.89|37.39|34.03|37.43|34.07|37.04|33.68|0
1652415000000|2022-05-13 04:10:00|37.35|33.99|37.11|33.75|37.35|33.99|36.85|33.49|0
1652415300000|2022-05-13 04:15:00|37.08|33.72|36.86|33.5|37.19|33.83|36.84|33.48|0
1652415600000|2022-05-13 04:20:00|36.84|33.48|37.17|33.81|37.19|33.83|36.84|33.48|0
1652415900000|2022-05-13 04:25:00|37.19|33.83|37.15|33.79|37.25|33.89|37.01|33.65|0
1652416200000|2022-05-13 04:30:00|37.13|33.77|37.03|33.67|37.23|33.87|36.99|33.63|0
1652416500000|2022-05-13 04:35:00|37.07|33.71|37.26|33.9|37.3|33.94|37.07|33.71|0
1652416800000|2022-05-13 04:40:00|37.22|33.86|37.3|33.94|37.34|33.98|37.15|33.79|0
1652417100000|2022-05-13 04:45:00|37.24|33.88|37.74|34.38|37.76|34.4|37.22|33.86|0
1652417400000|2022-05-13 04:50:00|37.7|34.34|37.88|34.52|38.07|34.71|37.65|34.29|0
1652417700000|2022-05-13 04:55:00|37.92|34.56|37.8|34.44|38|34.64|37.72|34.36|0
1652418000000|2022-05-13 05:00:00|37.84|34.48|37.52|34.16|37.88|34.52|37.22|33.86|0
1652418300000|2022-05-13 05:05:00|37.54|34.18|37.87|34.51|37.99|34.63|37.37|34.01|0
1652418600000|2022-05-13 05:10:00|37.91|34.55|37.72|34.36|38.15|34.79|37.64|34.28|0
1652418900000|2022-05-13 05:15:00|37.81|34.45|38.03|34.67|38.03|34.67|37.72|34.36|0
1652419200000|2022-05-13 05:20:00|38.14|34.78|38.16|34.8|38.46|35.1|37.99|34.63|0
1652419500000|2022-05-13 05:25:00|38.18|34.82|37.79|34.43|38.18|34.82|37.59|34.23|0
1652419800000|2022-05-13 05:30:00|37.81|34.45|38.12|34.76|38.18|34.82|37.59|34.23|0
1652420100000|2022-05-13 05:35:00|38.1|34.74|38.26|34.9|38.38|35.02|38.06|34.7|0
1652420400000|2022-05-13 05:40:00|38.22|34.86|38.22|34.86|38.31|34.95|38.06|34.7|0
1652420700000|2022-05-13 05:45:00|38.26|34.9|37.96|34.6|38.37|35.01|37.86|34.5|0
1652421000000|2022-05-13 05:50:00|37.94|34.58|37.82|34.46|37.94|34.58|37.63|34.27|0
1652421300000|2022-05-13 05:55:00|37.84|34.48|37.74|34.38|37.9|34.54|37.55|34.19|0
1652421600000|2022-05-13 06:00:00|37.78|34.42|37.43|34.07|37.98|34.62|37.41|34.05|0
1652421900000|2022-05-13 06:05:00|37.39|34.03|37.41|34.05|37.97|34.61|37.35|33.99|0
1652422200000|2022-05-13 06:10:00|37.39|34.03|36.54|33.18|37.39|34.03|36.49|33.13|0
1652422500000|2022-05-13 06:15:00|36.58|33.22|36.16|32.8|36.62|33.26|35.9|32.54|0
1652422800000|2022-05-13 06:20:00|36.2|32.84|36.5|33.14|36.65|33.29|36.14|32.78|0
1652423100000|2022-05-13 06:25:00|36.46|33.1|36.27|32.91|36.84|33.48|36.24|32.88|0
1652423400000|2022-05-13 06:30:00|36.24|32.88|37.65|34.29|38.55|35.19|36.24|32.88|0
1652423700000|2022-05-13 06:35:00|37.69|34.33|37.87|34.51|38.08|34.72|37.63|34.27|0
1652424000000|2022-05-13 06:40:00|37.94|34.58|38.16|34.8|38.21|34.85|37.52|34.16|0
1652424300000|2022-05-13 06:45:00|38.14|34.78|38.53|35.17|38.57|35.21|37.96|34.6|0
1652424600000|2022-05-13 06:50:00|38.49|35.13|38.37|35.01|38.61|35.25|38.21|34.85|0
1652424900000|2022-05-13 06:55:00|38.25|34.89|38.13|34.77|38.56|35.2|37.96|34.6|0
1652425200000|2022-05-13 07:00:00|37.94|34.58|37.05|33.69|38.05|34.69|36.74|33.38|0
1652425500000|2022-05-13 07:05:00|36.71|33.83|36.96|34.08|37.09|34.21|36.24|33.36|0
1652425800000|2022-05-13 07:10:00|37|34.12|37.42|34.54|37.87|34.99|36.88|34|0
1652426100000|2022-05-13 07:15:00|37.44|34.56|37|34.12|37.94|35.06|36.54|33.66|0
1652426400000|2022-05-13 07:20:00|37.01|34.13|38.45|35.57|38.71|35.83|36.77|33.89|0
1652426700000|2022-05-13 07:25:00|38.51|35.63|38.59|35.71|38.75|35.87|37.49|34.61|0
1652427000000|2022-05-13 07:30:00|38.67|35.79|39.5|36.62|40|37.12|38.17|35.29|0
1652427300000|2022-05-13 07:35:00|39.48|36.6|39.5|36.62|39.5|36.62|39.26|36.38|0
1652427600000|2022-05-13 07:40:00|39.46|36.58|39.02|36.14|39.46|36.58|38.82|35.94|0
1652427900000|2022-05-13 07:45:00|39.06|36.18|39.13|36.25|39.5|36.62|38.86|35.98|0
1652428200000|2022-05-13 07:50:00|39.17|36.29|38.57|35.69|39.25|36.37|38.57|35.69|0
1652428500000|2022-05-13 07:55:00|38.65|35.77|38.06|35.18|38.69|35.81|37.78|34.9|0
1652428800000|2022-05-13 08:00:00|38.02|35.14|38.79|35.91|39.05|36.17|38.02|35.14|0
1652429100000|2022-05-13 08:05:00|38.77|35.89|39.07|36.19|39.33|36.45|38.77|35.89|0
1652429400000|2022-05-13 08:10:00|39.09|36.21|38.53|35.65|39.13|36.25|38.45|35.57|0
1652429700000|2022-05-13 08:15:00|38.61|35.73|39|36.12|39.06|36.18|38.53|35.65|0
1652430000000|2022-05-13 08:20:00|38.94|36.06|39.36|36.48|39.37|36.49|38.8|35.92|0
1652430300000|2022-05-13 08:25:00|39.34|36.46|39.24|36.36|39.49|36.61|39.12|36.24|0
1652430600000|2022-05-13 08:30:00|39.28|36.4|39.16|36.28|39.4|36.52|38.68|35.8|0
1652430900000|2022-05-13 08:35:00|39.2|36.32|38.76|35.88|39.2|36.32|38.68|35.8|0
1652431200000|2022-05-13 08:40:00|38.72|35.84|38.5|35.62|38.86|35.98|38.28|35.4|0
1652431500000|2022-05-13 08:45:00|38.4|35.52|37.96|35.08|38.48|35.6|37.92|35.04|0
1652431800000|2022-05-13 08:50:00|37.92|35.04|38.44|35.56|38.45|35.57|37.75|34.87|0
1652432100000|2022-05-13 08:55:00|38.48|35.6|38.57|35.69|38.59|35.71|38.24|35.36|0
1652432400000|2022-05-13 09:00:00|38.59|35.71|38.97|36.09|39.07|36.19|38.59|35.71|0
1652432700000|2022-05-13 09:05:00|39.03|36.15|39.47|36.59|39.47|36.59|38.81|35.93|0
1652433000000|2022-05-13 09:10:00|39.43|36.55|39.19|36.31|39.47|36.59|39.19|36.31|0
1652433300000|2022-05-13 09:15:00|39.21|36.33|39.27|36.39|39.31|36.43|38.95|36.07|0
1652433600000|2022-05-13 09:20:00|39.31|36.43|39.18|36.3|39.31|36.43|39.18|36.3|0
1652433900000|2022-05-13 09:25:00|39.14|36.26|38.86|35.98|39.75|36.87|38.7|35.82|0
1652434200000|2022-05-13 09:30:00|38.9|36.02|38.3|35.42|38.98|36.1|38.11|35.23|0
1652434500000|2022-05-13 09:35:00|38.34|35.46|38.22|35.34|38.46|35.58|37.99|35.11|0
1652434800000|2022-05-13 09:40:00|38.3|35.42|38.4|35.52|38.46|35.58|38.07|35.19|0
1652435100000|2022-05-13 09:45:00|38.58|35.7|38.24|35.36|38.82|35.94|37.96|35.08|0
1652435400000|2022-05-13 09:50:00|38.26|35.38|37.48|34.6|38.28|35.4|37.48|34.6|0
1652435700000|2022-05-13 09:55:00|37.45|34.57|37.82|34.94|38.04|35.16|37.45|34.57|0
1652436000000|2022-05-13 10:00:00|37.79|34.91|38.12|35.24|38.14|35.26|37.73|34.85|0
1652436300000|2022-05-13 10:05:00|38.1|35.22|37.43|34.55|38.1|35.22|37.39|34.51|0
1652436600000|2022-05-13 10:10:00|37.49|34.61|38.45|35.57|38.47|35.59|37.33|34.45|0
1652436900000|2022-05-13 10:15:00|38.37|35.49|38.05|35.17|38.53|35.65|37.98|35.1|0
1652437200000|2022-05-13 10:20:00|38.03|35.15|38.31|35.43|38.33|35.45|37.94|35.06|0
1652437500000|2022-05-13 10:25:00|38.25|35.37|38.27|35.39|38.41|35.53|38.17|35.29|0
1652437800000|2022-05-13 10:30:00|38.21|35.33|38.52|35.64|38.64|35.76|38.09|35.21|0
1652438100000|2022-05-13 10:35:00|38.56|35.68|39.04|36.16|39.04|36.16|38.56|35.68|0
1652438400000|2022-05-13 10:40:00|39.06|36.18|38.52|35.64|39.12|36.24|38.52|35.64|0
1652438700000|2022-05-13 10:45:00|38.56|35.68|38.52|35.64|38.72|35.84|38.44|35.56|0
1652439000000|2022-05-13 10:50:00|38.5|35.62|38.68|35.8|38.88|36|38.5|35.62|0
1652439300000|2022-05-13 10:55:00|38.76|35.88|38.95|36.07|39.2|36.32|38.68|35.8|0
1652439600000|2022-05-13 11:00:00|38.89|36.01|38.67|35.79|39.24|36.36|38.51|35.63|0
1652439900000|2022-05-13 11:05:00|38.65|35.77|38.65|35.77|38.71|35.83|38.32|35.44|0
1652440200000|2022-05-13 11:10:00|38.63|35.75|38.55|35.67|38.63|35.75|38.39|35.51|0
1652440500000|2022-05-13 11:15:00|38.53|35.65|38.43|35.55|38.63|35.75|38.31|35.43|0
1652440800000|2022-05-13 11:20:00|38.39|35.51|38.43|35.55|38.55|35.67|38.31|35.43|0
1652441100000|2022-05-13 11:25:00|38.47|35.59|38.64|35.76|38.79|35.91|38.39|35.51|0
1652441400000|2022-05-13 11:30:00|38.67|35.79|39.3|36.42|39.3|36.42|38.39|35.51|0
1652441700000|2022-05-13 11:35:00|39.35|36.47|39.26|36.38|39.43|36.55|39.18|36.3|0
1652442000000|2022-05-13 11:40:00|39.28|36.4|38.97|36.09|39.42|36.54|38.77|35.89|0
1652442300000|2022-05-13 11:45:00|38.93|36.05|39.33|36.45|39.33|36.45|38.65|35.77|0
1652442600000|2022-05-13 11:50:00|39.25|36.37|39.37|36.49|39.37|36.49|38.77|35.89|0
1652442900000|2022-05-13 11:55:00|39.41|36.53|40.48|37.6|40.81|37.93|39.41|36.53|0
1652443200000|2022-05-13 12:00:00|40.6|37.72|39.96|37.08|40.89|38.01|39.94|37.06|0
1652443500000|2022-05-13 12:05:00|39.98|37.1|39.98|37.1|40.23|37.35|39.69|36.81|0
1652443800000|2022-05-13 12:10:00|40.02|37.14|39.85|36.97|40.31|37.43|39.4|36.52|0
1652444100000|2022-05-13 12:15:00|39.89|37.01|40.24|37.36|40.51|37.63|39.73|36.85|0
1652444400000|2022-05-13 12:20:00|40.26|37.38|39.87|36.99|40.47|37.59|39.77|36.89|0
1652444700000|2022-05-13 12:25:00|39.89|37.01|39.85|36.97|39.89|37.01|39.65|36.77|0
1652445000000|2022-05-13 12:30:00|39.83|36.95|40.57|37.69|40.63|37.75|39.81|36.93|0
1652445300000|2022-05-13 12:35:00|40.59|37.71|40.42|37.54|40.63|37.75|40.34|37.46|0
1652445600000|2022-05-13 12:40:00|40.46|37.58|40.46|37.58|40.71|37.83|40.26|37.38|0
1652445900000|2022-05-13 12:45:00|40.5|37.62|40.88|38|40.92|38.04|40.46|37.58|0
1652446200000|2022-05-13 12:50:00|40.83|37.95|41.12|38.24|41.21|38.33|40.71|37.83|0
1652446500000|2022-05-13 12:55:00|41.17|38.29|40.25|37.37|41.21|38.33|40.25|37.37|0
1652446800000|2022-05-13 13:00:00|40.33|37.45|39.8|36.92|40.42|37.54|39.6|36.72|0
1652447100000|2022-05-13 13:05:00|39.84|36.96|39.72|36.84|40.25|37.37|39.59|36.71|0
1652447400000|2022-05-13 13:10:00|39.68|36.8|38.59|35.71|39.84|36.96|38.51|35.63|0
1652447700000|2022-05-13 13:15:00|38.63|35.75|38.63|35.75|39.11|36.23|38.59|35.71|0
1652448000000|2022-05-13 13:20:00|38.55|35.67|38.23|35.35|38.67|35.79|38.23|35.35|0
1652448300000|2022-05-13 13:25:00|38.31|35.43|38.5|35.62|38.7|35.82|38.11|35.23|0
1652448600000|2022-05-13 13:30:00|38.46|35.58|37.79|34.91|39.38|36.5|37.79|34.91|0
1652448900000|2022-05-13 13:35:00|37.71|34.83|38.29|35.41|39.79|36.91|36.86|33.98|0
1652449200000|2022-05-13 13:40:00|38.25|35.37|38.76|35.88|39.46|36.58|37.5|34.62|0
1652449500000|2022-05-13 13:45:00|38.84|35.96|37.76|34.88|39.04|36.16|37.33|34.45|0
1652449800000|2022-05-13 13:50:00|37.92|35.04|40.77|37.89|40.93|38.05|37.8|34.92|0
1652450100000|2022-05-13 13:55:00|40.85|37.97|39.85|36.97|41.35|38.47|39.46|36.58|0
1652450400000|2022-05-13 14:00:00|40.03|37.15|41.9|39.02|42.31|39.43|39.89|37.01|0
1652450700000|2022-05-13 14:05:00|42.08|39.2|41.99|39.11|42.16|39.28|40.84|37.96|0
1652451000000|2022-05-13 14:10:00|42.03|39.15|42.03|39.15|42.64|39.76|41.35|38.47|0
1652451300000|2022-05-13 14:15:00|42.07|39.19|41.39|38.51|42.16|39.28|40.5|37.62|0
1652451600000|2022-05-13 14:20:00|41.52|38.64|43.78|40.9|43.87|40.99|41.52|38.64|0
1652451900000|2022-05-13 14:25:00|43.87|40.99|43.51|40.63|44.41|41.53|43.34|40.46|0
1652452200000|2022-05-13 14:30:00|43.56|40.68|44.13|41.25|45.01|42.13|43.38|40.5|0
1652452500000|2022-05-13 14:35:00|44.17|41.29|43.86|40.98|44.49|41.61|43.37|40.49|0
1652452800000|2022-05-13 14:40:00|43.81|40.93|43.46|40.58|43.92|41.04|42.15|39.27|0
1652453100000|2022-05-13 14:45:00|43.41|40.53|43.76|40.88|44.34|41.46|42.42|39.54|0
1652453400000|2022-05-13 14:50:00|43.72|40.84|45.42|42.54|45.51|42.63|43.54|40.66|0
1652453700000|2022-05-13 14:55:00|45.51|42.63|45.14|42.26|45.83|42.95|44.78|41.9|0
1652454000000|2022-05-13 15:00:00|44.96|42.08|44.56|41.68|45.28|42.4|43.98|41.1|0
1652454300000|2022-05-13 15:05:00|44.69|41.81|45.37|42.49|45.5|42.62|44.6|41.72|0
1652454600000|2022-05-13 15:10:00|45.34|42.46|45.27|42.39|45.59|42.71|44.87|41.99|0
1652454900000|2022-05-13 15:15:00|45.09|42.21|44.55|41.67|45.27|42.39|44.06|41.18|0
1652455200000|2022-05-13 15:20:00|44.51|41.63|45.63|42.75|46.09|43.21|44.51|41.63|0
1652455500000|2022-05-13 15:25:00|45.73|42.85|46.32|43.44|46.46|43.58|45.36|42.48|0
1652455800000|2022-05-13 15:30:00|46.37|43.49|46.35|43.47|47|44.12|45.85|42.97|0
1652456100000|2022-05-13 15:35:00|46.4|43.52|46.5|43.62|46.73|43.85|45.99|43.11|0
1652456400000|2022-05-13 15:40:00|46.45|43.57|45.76|42.88|46.45|43.57|44.99|42.11|0
1652456700000|2022-05-13 15:45:00|45.72|42.84|45.35|42.47|45.72|42.84|45.04|42.16|0
1652457000000|2022-05-13 15:50:00|45.31|42.43|46.49|43.61|46.54|43.66|45.22|42.34|0
1652457300000|2022-05-13 15:55:00|46.45|43.57|46.12|43.24|46.58|43.7|45.99|43.11|0
1652457600000|2022-05-13 16:00:00|46.35|43.47|47.19|44.31|47.23|44.35|46.21|43.33|0
1652457900000|2022-05-13 16:05:00|47.23|44.35|48.51|45.63|48.51|45.63|47.19|44.31|0
1652458200000|2022-05-13 16:10:00|48.55|45.67|48.89|46.01|49.42|46.54|48.08|45.2|0
1652458500000|2022-05-13 16:15:00|48.84|45.96|48.17|45.29|49.08|46.2|48.17|45.29|0
1652458800000|2022-05-13 16:20:00|48.12|45.24|47.7|44.82|48.46|45.58|47.37|44.49|0
1652459100000|2022-05-13 16:25:00|47.46|44.58|47.65|44.77|47.65|44.77|46.71|43.83|0
1652459400000|2022-05-13 16:30:00|47.69|44.81|47.12|44.24|49.23|46.35|47.03|44.15|0
1652459700000|2022-05-13 16:35:00|47.08|44.2|47.26|44.38|47.4|44.52|47.03|44.15|0
1652460000000|2022-05-13 16:40:00|47.22|44.34|46.89|44.01|47.69|44.81|46.89|44.01|0
1652460300000|2022-05-13 16:45:00|46.98|44.1|46.54|43.66|47.07|44.19|45.87|42.99|0
1652460600000|2022-05-13 16:50:00|46.49|43.61|45.39|42.51|46.49|43.61|44.49|41.61|0
1652460900000|2022-05-13 16:55:00|45.35|42.47|46.4|43.52|46.45|43.57|45.35|42.47|0
1652461200000|2022-05-13 17:00:00|46.45|43.57|46.68|43.8|47.19|44.31|46.12|43.24|0
1652461500000|2022-05-13 17:05:00|46.54|43.66|45.8|42.92|46.58|43.7|45.48|42.6|0
1652461800000|2022-05-13 17:10:00|45.75|42.87|45.52|42.64|46.12|43.24|45.11|42.23|0
1652462100000|2022-05-13 17:15:00|45.34|42.46|44.39|41.51|45.34|42.46|44.21|41.33|0
1652462400000|2022-05-13 17:20:00|44.34|41.46|44.96|41.84|44.96|41.84|43.67|40.76|0
1652462700000|2022-05-13 17:25:00|45|41.88|44.24|41.12|45.45|42.33|44.24|41.12|0
1652463000000|2022-05-13 17:30:00|44.46|41.34|44.91|41.79|45.04|41.92|44.15|41.03|0
1652463300000|2022-05-13 17:35:00|44.95|41.83|43.79|40.67|44.95|41.83|43.74|40.62|0
1652463600000|2022-05-13 17:40:00|43.74|40.62|42.82|39.7|43.83|40.71|42.56|39.44|0
1652463900000|2022-05-13 17:45:00|42.78|39.66|43.21|40.09|43.3|40.18|42.13|39.01|0
1652464200000|2022-05-13 17:50:00|43.13|40.01|42.73|39.61|43.39|40.27|42.3|39.18|0
1652464500000|2022-05-13 17:55:00|42.69|39.57|41.66|38.54|42.73|39.61|41.19|38.07|0
1652464800000|2022-05-13 18:00:00|41.53|38.41|39.39|36.27|41.53|38.41|38.48|35.36|0
1652465100000|2022-05-13 18:05:00|39.21|36.09|40.44|37.32|40.6|37.48|38.57|35.45|0
1652465400000|2022-05-13 18:10:00|40.4|37.28|39.74|36.86|41.1|37.98|39.7|36.58|0
1652465700000|2022-05-13 18:15:00|39.7|36.82|40.83|37.95|40.86|37.98|39.33|36.45|0
1652466000000|2022-05-13 18:20:00|40.9|38.02|39.65|36.77|40.9|38.02|39.21|36.33|0
1652466300000|2022-05-13 18:25:00|39.78|36.9|39.94|37.06|40.11|37.23|39|36.12|0
1652466600000|2022-05-13 18:30:00|39.98|37.1|41.23|38.35|42.6|39.72|39.98|37.1|0
1652466900000|2022-05-13 18:35:00|41.19|38.31|40.72|37.84|41.48|38.6|40.2|37.32|0
1652467200000|2022-05-13 18:40:00|40.77|37.89|41.61|38.73|41.82|38.94|40.39|37.51|0
1652467500000|2022-05-13 18:45:00|41.65|38.77|40.93|38.05|41.69|38.81|40.39|37.51|0
1652467800000|2022-05-13 18:50:00|40.85|37.97|43.95|41.07|44.01|41.13|40.8|37.92|0
1652468100000|2022-05-13 18:55:00|44.03|41.15|44.03|41.15|44.08|41.2|43.48|40.6|0
1652468400000|2022-05-13 19:00:00|44.12|41.24|42.79|39.91|44.21|41.33|42.75|39.87|0
1652468700000|2022-05-13 19:05:00|42.84|39.96|44.01|41.61|44.2|41.65|42.84|39.96|0
1652469000000|2022-05-13 19:10:00|44.05|41.65|44.97|42.57|45.06|42.66|43.58|41.18|0
1652469300000|2022-05-13 19:15:00|45.06|42.66|45.29|42.89|45.8|43.4|44.52|42.12|0
1652469600000|2022-05-13 19:20:00|45.2|42.8|45.47|43.07|45.7|43.3|44.52|42.12|0
1652469900000|2022-05-13 19:25:00|45.38|42.98|46.21|43.81|46.3|43.9|44.97|42.57|0
1652470200000|2022-05-13 19:30:00|46.16|43.76|43.26|40.86|46.53|44.13|43.13|40.73|0
1652470500000|2022-05-13 19:35:00|43.28|40.88|43.56|40.68|44.5|41.75|42.52|40.12|0
1652470800000|2022-05-13 19:40:00|43.65|40.77|44.54|41.66|45|42.12|43.47|40.59|0
1652471100000|2022-05-13 19:45:00|44.56|41.68|43.42|40.54|45.29|42.41|42.32|39.44|0
1652471400000|2022-05-13 19:50:00|43.37|40.49|43.61|40.73|43.84|40.96|40.68|37.8|0
1652471700000|2022-05-13 19:55:00|43.48|40.6|44.55|41.67|44.87|41.99|42.87|39.99|0
1652472000000|2022-05-13 20:00:00|44.78|41.9|42.56|40.16|44.78|41.91|42.52|40.12|0
1652472300000|2022-05-13 20:05:00|42.58|40.18|41.99|39.59|42.65|40.25|41.9|39.5|0
1652472600000|2022-05-13 20:10:00|42.05|39.65|41.99|39.59|42.38|39.98|41.95|39.55|0
1652684700000|2022-05-16 07:05:00|39.31|36.91|38.47|36.07|39.35|36.95|38.18|35.78|0
1652685000000|2022-05-16 07:10:00|38.57|36.17|38.38|35.98|38.57|36.17|37.54|35.14|0
1652685300000|2022-05-16 07:15:00|38.28|35.88|37.34|34.94|38.34|35.94|37.26|34.86|0
1652685600000|2022-05-16 07:20:00|37.26|34.86|38.06|35.66|38.08|35.68|36.86|34.46|0
1652685900000|2022-05-16 07:25:00|38.16|35.76|39.44|37.04|39.75|37.35|38.14|35.74|0
1652686200000|2022-05-16 07:30:00|39.65|37.25|39.94|37.54|40.19|37.79|39.36|36.96|0
1652686500000|2022-05-16 07:35:00|39.98|37.58|39.85|37.45|40.17|37.77|39.42|37.02|0
1652686800000|2022-05-16 07:40:00|39.81|37.41|40|37.6|40.36|37.96|39.75|37.35|0
1652687100000|2022-05-16 07:45:00|40.02|37.62|40.4|38|41.03|38.63|39.85|37.45|0
1652687400000|2022-05-16 07:50:00|40.35|37.95|39.79|37.39|40.75|38.35|39.7|37.3|0
1652687700000|2022-05-16 07:55:00|39.74|37.34|39.87|37.47|40.27|37.87|39.48|37.08|0
1652688000000|2022-05-16 08:00:00|39.93|37.53|40.41|38.01|40.69|38.29|39.83|37.43|0
1652688300000|2022-05-16 08:05:00|40.37|37.97|40.47|38.07|40.56|38.16|39.97|37.57|0
1652688600000|2022-05-16 08:10:00|40.45|38.05|41.07|38.67|41.07|38.67|40.45|38.05|0
1652688900000|2022-05-16 08:15:00|41.04|38.64|41.79|39.39|41.92|39.52|40.94|38.54|0
1652689200000|2022-05-16 08:20:00|41.88|39.48|42.1|39.7|42.16|39.76|41.68|39.28|0
1652689500000|2022-05-16 08:25:00|42.16|39.76|41.38|38.98|42.2|39.8|41.29|38.89|0
1652689800000|2022-05-16 08:30:00|41.4|39|41.7|39.3|42.03|39.63|41.15|38.75|0
1652690100000|2022-05-16 08:35:00|41.68|39.28|41.23|38.83|41.87|39.47|41.12|38.72|0
1652690400000|2022-05-16 08:40:00|41.27|38.87|41.4|39|41.57|39.17|40.86|38.46|0
1652690700000|2022-05-16 08:45:00|41.42|39.02|41.65|39.25|41.74|39.34|41.35|38.95|0
1652691000000|2022-05-16 08:50:00|41.67|39.27|42.35|39.95|42.35|39.95|41.57|39.17|0
1652691300000|2022-05-16 08:55:00|42.3|39.9|42.92|40.52|42.92|40.52|42.22|39.82|0
1652691600000|2022-05-16 09:00:00|42.83|40.43|42.98|40.58|43.09|40.69|42.7|40.3|0
1652691900000|2022-05-16 09:05:00|43|40.6|42.52|40.12|43|40.6|42.36|39.96|0
1652692200000|2022-05-16 09:10:00|42.49|40.09|42.54|40.14|42.78|40.38|42.39|39.99|0
1652692500000|2022-05-16 09:15:00|42.56|40.16|42.36|39.96|42.69|40.29|42.23|39.83|0
1652692800000|2022-05-16 09:20:00|42.43|40.03|41.82|39.42|42.47|40.07|41.73|39.33|0
1652693100000|2022-05-16 09:25:00|41.84|39.44|41.25|38.85|41.88|39.48|41.21|38.81|0
1652693400000|2022-05-16 09:30:00|41.21|38.81|41.64|39.24|41.75|39.35|41.21|38.81|0
1652693700000|2022-05-16 09:35:00|41.53|39.13|41.1|38.7|41.62|39.22|41.08|38.68|0
1652694000000|2022-05-16 09:40:00|41.06|38.66|41.12|38.72|41.4|39|40.95|38.55|0
1652694300000|2022-05-16 09:45:00|41.1|38.7|41.42|39.02|41.42|39.02|41.08|38.68|0
1652694600000|2022-05-16 09:50:00|41.4|39|41.01|38.61|41.46|39.06|40.99|38.59|0
1652694900000|2022-05-16 09:55:00|41.03|38.63|40.56|38.16|41.08|38.68|40.31|37.91|0
1652695200000|2022-05-16 10:00:00|40.69|38.29|41.2|38.8|41.2|38.8|40.65|38.25|0
1652695500000|2022-05-16 10:05:00|41.29|38.89|40.94|38.54|41.29|38.89|40.77|38.37|0
1652695800000|2022-05-16 10:10:00|40.96|38.56|41.33|38.93|41.33|38.93|40.79|38.39|0
1652696100000|2022-05-16 10:15:00|41.35|38.95|41.24|38.84|41.47|39.07|41.15|38.75|0
1652696400000|2022-05-16 10:20:00|41.28|38.88|40.89|38.49|41.28|38.88|40.79|38.39|0
1652696700000|2022-05-16 10:25:00|41.02|38.62|41.6|39.2|41.79|39.39|40.98|38.58|0
1652697000000|2022-05-16 10:30:00|41.51|39.11|41.1|38.7|41.51|39.11|40.85|38.45|0
1652697300000|2022-05-16 10:35:00|41.23|38.83|41.11|38.71|41.62|39.22|40.77|38.37|0
1652697600000|2022-05-16 10:40:00|41.02|38.62|40.85|38.45|41.2|38.8|40.72|38.32|0
1652697900000|2022-05-16 10:45:00|40.89|38.49|40.89|38.49|41.19|38.79|40.77|38.37|0
1652698200000|2022-05-16 10:50:00|40.87|38.47|40.38|37.98|40.94|38.54|40.34|37.94|0
1652698500000|2022-05-16 10:55:00|40.34|37.94|40.55|38.15|40.98|38.58|40.34|37.94|0
1652698800000|2022-05-16 11:00:00|40.68|38.28|40.63|38.23|40.89|38.49|40.51|38.11|0
1652699100000|2022-05-16 11:05:00|40.55|38.15|41.31|38.91|41.49|39.09|40.55|38.15|0
1652699400000|2022-05-16 11:10:00|41.27|38.87|41.14|38.74|41.44|39.04|41.06|38.66|0
1652699700000|2022-05-16 11:15:00|41.2|38.8|41.27|38.87|41.31|38.91|40.93|38.53|0
1652700000000|2022-05-16 11:20:00|41.29|38.89|41.4|39|41.57|39.17|40.8|38.4|0
1652700300000|2022-05-16 11:25:00|41.35|38.95|40.67|38.27|41.4|39|40.54|38.14|0
1652700600000|2022-05-16 11:30:00|40.71|38.31|40.28|37.88|40.79|38.39|40.24|37.84|0
1652700900000|2022-05-16 11:35:00|40.26|37.86|40.45|38.05|40.58|38.18|40.24|37.84|0
1652701200000|2022-05-16 11:40:00|40.43|38.03|40.79|38.39|40.83|38.43|40.41|38.01|0
1652701500000|2022-05-16 11:45:00|40.81|38.41|40.92|38.52|41.17|38.77|40.7|38.3|0
1652701800000|2022-05-16 11:50:00|40.87|38.47|41.23|38.83|41.47|39.07|40.7|38.3|0
1652702100000|2022-05-16 11:55:00|41.28|38.88|41.17|38.77|41.3|38.9|40.79|38.39|0
1652702400000|2022-05-16 12:00:00|41.26|38.86|41.08|38.68|41.73|39.33|40.74|38.34|0
1652702700000|2022-05-16 12:05:00|41.12|38.72|40.91|38.51|41.12|38.72|40.57|38.17|0
1652703000000|2022-05-16 12:10:00|40.87|38.47|41.64|39.24|41.72|39.32|40.76|38.36|0
1652703300000|2022-05-16 12:15:00|41.66|39.26|41.9|39.5|42.07|39.67|41.51|39.11|0
1652703600000|2022-05-16 12:20:00|41.98|39.58|42.68|40.28|42.68|40.28|41.94|39.54|0
1652703900000|2022-05-16 12:25:00|42.62|40.22|42.29|39.89|43.53|41.13|41.85|39.45|0
1652704200000|2022-05-16 12:30:00|42.33|39.93|43.44|41.04|43.48|41.08|41.85|39.45|0
1652704500000|2022-05-16 12:35:00|43.48|41.08|43.12|40.72|43.66|41.26|42.86|40.46|0
1652704800000|2022-05-16 12:40:00|43.14|40.74|42.41|40.01|43.14|40.74|42.33|39.93|0
1652705100000|2022-05-16 12:45:00|42.43|40.03|41.76|39.36|42.46|40.06|41.63|39.23|0
1652705400000|2022-05-16 12:50:00|41.71|39.31|41.88|39.48|42.02|39.62|41.67|39.27|0
1652705700000|2022-05-16 12:55:00|41.93|39.53|40.68|38.28|41.97|39.57|40.52|38.12|0
1652706000000|2022-05-16 13:00:00|40.72|38.32|41.02|38.62|41.02|38.62|40.51|38.11|0
1652706300000|2022-05-16 13:05:00|41.06|38.66|40.59|38.19|41.06|38.66|40.17|37.77|0
1652706600000|2022-05-16 13:10:00|40.55|38.15|40.21|37.81|40.63|38.23|39.87|37.47|0
1652706900000|2022-05-16 13:15:00|40.25|37.85|39.63|37.23|40.25|37.85|39.61|37.21|0
1652707200000|2022-05-16 13:20:00|39.53|37.13|39.32|36.92|39.53|37.13|38.58|36.18|0
1652707500000|2022-05-16 13:25:00|39.4|37|39.24|36.84|39.78|37.38|38.95|36.55|0
1652707800000|2022-05-16 13:30:00|39.65|37.25|38.99|36.59|40.75|38.35|38.37|35.97|0
1652708100000|2022-05-16 13:35:00|39.32|36.92|40.3|37.9|40.43|38.03|37|34.6|0
1652708400000|2022-05-16 13:40:00|40.47|38.07|38.65|36.25|41.31|38.91|38.49|36.09|0
1652708700000|2022-05-16 13:45:00|38.45|36.05|35.36|32.96|38.88|36.48|35.02|32.62|0
1652709000000|2022-05-16 13:50:00|35.46|33.06|36.9|34.5|37.3|34.9|34.81|32.41|0
1652709300000|2022-05-16 13:55:00|37.02|34.62|36.39|33.99|37.78|35.38|36.07|33.67|0
1652709600000|2022-05-16 14:00:00|36.51|34.11|36.03|33.63|36.82|34.42|34.88|32.48|0
1652709900000|2022-05-16 14:05:00|36.07|33.67|38.62|36.22|38.68|36.28|36.07|33.67|0
1652710200000|2022-05-16 14:10:00|38.68|36.28|37.57|35.17|39.05|36.65|37.29|34.89|0
1652710500000|2022-05-16 14:15:00|37.69|35.29|38.76|36.36|39.34|36.94|37.65|35.25|0
1652710800000|2022-05-16 14:20:00|38.84|36.44|39.06|36.66|40.84|38.44|38.64|36.24|0
1652711100000|2022-05-16 14:25:00|39.02|36.62|40.37|37.97|40.54|38.14|38.15|35.75|0
1652711400000|2022-05-16 14:30:00|40.43|38.03|37.73|35.33|40.5|38.1|37.41|35.01|0
1652711700000|2022-05-16 14:35:00|37.78|35.38|39.22|36.82|39.31|36.91|37.49|35.09|0
1652712000000|2022-05-16 14:40:00|39.14|36.74|38.85|36.45|39.18|36.78|37.72|35.32|0
1652712300000|2022-05-16 14:45:00|38.81|36.41|36.43|34.03|38.81|36.41|36.35|33.95|0
1652712600000|2022-05-16 14:50:00|36.41|34.01|36.27|33.87|36.91|34.51|35.88|33.48|0
1652712900000|2022-05-16 14:55:00|36.23|33.83|35.56|33.16|36.43|34.03|35.29|32.89|0
1652713200000|2022-05-16 15:00:00|35.22|32.82|35.64|33.24|35.87|33.47|34.8|32.4|0
1652713500000|2022-05-16 15:05:00|35.5|33.1|36.38|33.98|36.38|33.98|34.64|32.24|0
1652713800000|2022-05-16 15:10:00|36.11|33.71|36.07|33.67|36.7|34.3|35.75|33.35|0
1652714100000|2022-05-16 15:15:00|35.99|33.59|36.82|34.42|37.46|35.06|35.91|33.51|0
1652714400000|2022-05-16 15:20:00|36.86|34.46|36.5|34.1|36.86|34.46|35.91|33.51|0
1652714700000|2022-05-16 15:25:00|36.48|34.08|36.46|34.06|36.61|34.21|35.87|33.47|0
1652715000000|2022-05-16 15:30:00|36.34|33.94|36.97|34.57|36.97|34.57|35.48|33.08|0
1652715300000|2022-05-16 15:35:00|37.25|34.85|37.45|35.05|37.69|35.29|35.09|32.69|0
1652715600000|2022-05-16 15:40:00|37.65|35.25|38.64|36.24|38.64|36.24|36.33|33.93|0
1652715900000|2022-05-16 15:45:00|38.59|36.19|39.17|36.77|39.17|36.77|38.18|35.78|0
1652716200000|2022-05-16 15:50:00|39.09|36.69|39.91|37.51|40.2|37.8|38.2|35.8|0
1652716500000|2022-05-16 15:55:00|40|37.6|39.95|37.55|40.38|37.98|39.62|37.22|0
1652716800000|2022-05-16 16:00:00|40.08|37.68|40.29|37.89|40.98|38.58|39.68|37.28|0
1652717100000|2022-05-16 16:05:00|40.21|37.81|39.21|36.81|40.21|37.81|38.61|36.21|0
1652717400000|2022-05-16 16:10:00|39.15|36.75|38.48|36.08|39.27|36.87|38.4|36|0
1652717700000|2022-05-16 16:15:00|38.69|36.29|39.19|36.79|39.19|36.79|37.66|35.26|0
1652718000000|2022-05-16 16:20:00|39.07|36.67|38.36|35.96|39.27|36.87|38.05|35.65|0
1652718300000|2022-05-16 16:25:00|38.4|36|38.73|36.33|39.02|36.62|37.95|35.55|0
1652718600000|2022-05-16 16:30:00|38.53|36.13|38.94|36.54|39.36|36.96|38.24|35.84|0
1652718900000|2022-05-16 16:35:00|39.15|36.75|37.87|35.47|39.86|37.46|37.79|35.39|0
1652719200000|2022-05-16 16:40:00|37.83|35.43|37.51|35.11|38.11|35.71|37.26|34.86|0
1652719500000|2022-05-16 16:45:00|37.47|35.07|38.82|36.42|38.82|36.42|37.23|34.83|0
1652719800000|2022-05-16 16:50:00|38.9|36.5|37.54|35.14|38.98|36.58|37.38|34.98|0
1652720100000|2022-05-16 16:55:00|37.42|35.02|37.83|35.43|38.03|35.63|37.18|34.78|0
1652720400000|2022-05-16 17:00:00|37.58|35.18|38.27|35.87|38.27|35.87|37.06|34.66|0
1652720700000|2022-05-16 17:05:00|38.23|35.83|39.27|36.87|39.31|36.91|37.87|35.47|0
1652721000000|2022-05-16 17:10:00|39.18|36.78|39.96|37.56|41.54|39.14|38.93|36.53|0
1652721300000|2022-05-16 17:15:00|40.05|37.65|38.62|36.22|40.18|37.78|38.54|36.14|0
1652721600000|2022-05-16 17:20:00|38.7|36.3|40.43|38.03|41.08|38.68|38.54|36.14|0
1652721900000|2022-05-16 17:25:00|40.51|38.11|41.64|39.24|41.77|39.37|40.21|37.81|0
1652722200000|2022-05-16 17:30:00|41.55|39.15|41.99|39.59|42.26|39.86|41.55|39.15|0
1652722500000|2022-05-16 17:35:00|41.9|39.5|41.11|38.71|42.4|40|41.06|38.66|0
1652722800000|2022-05-16 17:40:00|41.8|39.4|42.06|39.66|42.68|40.28|40.71|38.31|0
1652723100000|2022-05-16 17:45:00|42.15|39.75|41.1|38.7|42.15|39.75|41.01|38.61|0
1652723400000|2022-05-16 17:50:00|41.14|38.74|41.18|38.78|41.79|39.39|41.01|38.61|0
1652723700000|2022-05-16 17:55:00|41.27|38.87|41.4|39|41.79|39.39|40.94|38.54|0
1652724000000|2022-05-16 18:00:00|41.48|39.08|41.88|39.48|41.97|39.57|40.53|38.13|0
1652724300000|2022-05-16 18:05:00|42.14|39.74|42.81|40.41|43.12|40.72|42.14|39.74|0
1652724600000|2022-05-16 18:10:00|42.85|40.45|42.14|39.74|42.85|40.45|41.72|39.32|0
1652724900000|2022-05-16 18:15:00|42.18|39.78|42.14|39.74|42.76|40.36|41.65|39.25|0
1652725200000|2022-05-16 18:20:00|42.18|39.78|43.19|40.79|43.33|40.93|41.96|39.56|0
1652725500000|2022-05-16 18:25:00|43.28|40.88|45.09|42.69|45.09|42.69|42.88|40.48|0
1652725800000|2022-05-16 18:30:00|45.14|42.74|45.27|42.87|45.79|43.39|45|42.6|0
1652726100000|2022-05-16 18:35:00|45.23|42.83|44.98|42.58|46.03|43.63|44.38|41.98|0
1652726400000|2022-05-16 18:40:00|45.16|42.76|44.49|42.09|45.63|43.23|44.33|41.93|0
1652726700000|2022-05-16 18:45:00|44.47|42.07|43.51|41.11|44.83|42.43|43.42|41.02|0
1652727000000|2022-05-16 18:50:00|43.47|41.07|43.6|41.2|44.28|41.88|42.88|40.48|0
1652727300000|2022-05-16 18:55:00|43.51|41.11|44.05|41.65|44.42|42.02|43.42|41.02|0
1652727600000|2022-05-16 19:00:00|44.19|41.79|44.23|41.83|44.37|41.97|43.46|41.06|0
1652727900000|2022-05-16 19:05:00|44.19|41.79|43.37|40.97|44.74|42.34|43.32|40.92|0
1652728200000|2022-05-16 19:10:00|43.14|40.74|41.66|38.78|43.19|40.79|41.4|38.52|0
1652728500000|2022-05-16 19:15:00|41.53|38.65|41.44|38.56|42.23|39.35|40.8|37.92|0
1652728800000|2022-05-16 19:20:00|41.31|38.43|40.33|37.45|41.31|38.43|39.49|36.61|0
1652729100000|2022-05-16 19:25:00|40.28|37.4|40.32|37.44|40.73|37.85|39.99|37.11|0
1652729400000|2022-05-16 19:30:00|40.15|37.27|39.31|36.43|40.75|37.87|39.23|36.35|0
1652729700000|2022-05-16 19:35:00|39.19|36.31|39.44|36.56|39.77|36.89|38.65|35.77|0
1652730000000|2022-05-16 19:40:00|39.5|36.62|38.61|35.73|39.81|36.93|38.49|35.61|0
1652730300000|2022-05-16 19:45:00|38.53|35.65|37.97|35.09|38.77|35.89|37.21|34.33|0
1652730600000|2022-05-16 19:50:00|38.54|35.66|38.63|35.75|39.75|36.87|38.34|35.46|0
1652730900000|2022-05-16 19:55:00|38.79|35.91|38.75|35.87|38.91|36.03|37.17|34.29|0
1652731200000|2022-05-16 20:00:00|38.66|35.78|38.29|35.41|38.75|35.87|37.89|35.01|0
1652731500000|2022-05-16 20:05:00|38.21|35.33|37.63|35.23|38.34|35.65|37.48|35.08|0
1652731800000|2022-05-16 20:10:00|37.69|35.29|37.93|35.53|38.17|35.77|37.69|35.29|0
1652732100000|2022-05-16 20:15:00|38.13|35.33|37.92|35.12|38.17|35.37|37.88|35.08|0
1652732400000|2022-05-16 20:20:00|37.88|35.08|37.6|34.8|37.92|35.12|37.6|34.8|0
1652732700000|2022-05-16 20:25:00|37.68|34.88|37.72|34.92|37.82|35.02|37.6|34.8|0
1652733000000|2022-05-16 20:30:00|37.76|34.96|37.68|34.88|37.86|35.06|37.64|34.84|0
1652733300000|2022-05-16 20:35:00|37.72|34.92|36.51|33.71|37.8|35|36.47|33.67|0
1652733600000|2022-05-16 20:40:00|36.47|33.67|36.46|33.66|36.58|33.78|36.39|33.59|0
1652733900000|2022-05-16 20:45:00|36.5|33.7|36.46|33.66|36.5|33.7|36.46|33.66|0
1652734200000|2022-05-16 20:50:00|36.5|33.7|36.46|33.66|36.5|33.7|36.46|33.66|0
1652734500000|2022-05-16 20:55:00|36.5|33.7|36.44|33.64|36.54|33.74|36.44|33.64|0
1652734800000|2022-05-16 21:00:00|36.41|33.61|36.38|33.58|36.41|33.61|36.36|33.56|0
1652735100000|2022-05-16 21:05:00|36.4|33.6|36.39|33.59|36.41|33.61|36.38|33.58|0
1652735400000|2022-05-16 21:10:00|36.46|33.66|36.52|33.72|36.53|33.73|36.45|33.65|0
1652735700000|2022-05-16 21:15:00|36.49|33.69|36.41|33.61|36.53|33.73|36.41|33.61|0
1652736000000|2022-05-16 21:20:00|36.43|33.63|36.49|33.69|36.49|33.69|36.43|33.63|0
1652736300000|2022-05-16 21:25:00|36.44|33.64|36.44|33.64|36.45|33.65|36.42|33.62|0
1652736600000|2022-05-16 21:30:00|36.41|33.61|36.2|33.4|36.41|33.61|36.18|33.38|0
1652736900000|2022-05-16 21:35:00|36.22|33.42|36.28|33.48|36.33|33.53|36.22|33.42|0
1652737200000|2022-05-16 21:40:00|36.27|33.47|36.26|33.46|36.28|33.48|36.26|33.46|0
1652737500000|2022-05-16 21:45:00|36.27|33.47|36.35|33.55|36.38|33.58|36.26|33.46|0
1652737800000|2022-05-16 21:50:00|36.36|33.56|36.3|33.5|36.39|33.59|36.3|33.5|0
1652738100000|2022-05-16 21:55:00|36.32|33.52|36.35|33.55|36.39|33.59|36.32|33.52|0
1652738400000|2022-05-16 22:00:00|36.54|33.74|37.04|34.24|37.08|34.28|36.52|33.72|0
1652738700000|2022-05-16 22:05:00|37.06|34.26|36.88|34.08|37.08|34.28|36.68|33.88|0
1652739000000|2022-05-16 22:10:00|37|34.2|36.99|34.19|37.08|34.28|36.99|34.19|0
1652739300000|2022-05-16 22:15:00|37.03|34.23|37.21|34.41|37.32|34.52|37.03|34.23|0
1652739600000|2022-05-16 22:20:00|37.23|34.43|37.05|34.25|37.27|34.47|36.99|34.19|0
1652739900000|2022-05-16 22:25:00|37.07|34.27|37.21|34.41|37.31|34.51|37.07|34.27|0
1652740200000|2022-05-16 22:30:00|37.19|34.39|37.39|34.59|37.39|34.59|37.17|34.37|0
1652740500000|2022-05-16 22:35:00|37.35|34.55|37.51|34.71|37.51|34.71|37.35|34.55|0
1652740800000|2022-05-16 22:40:00|37.55|34.75|37.43|34.63|37.55|34.75|37.39|34.59|0
1652741100000|2022-05-16 22:45:00|37.39|34.59|37.27|34.47|37.39|34.59|37.18|34.38|0
1652741400000|2022-05-16 22:50:00|37.28|34.48|37.34|34.54|37.35|34.55|37.18|34.38|0
1652741700000|2022-05-16 22:55:00|37.38|34.58|37.3|34.5|37.42|34.62|37.22|34.42|0
1652742000000|2022-05-16 23:00:00|37.38|34.58|37.38|34.58|37.46|34.66|37.34|34.54|0
1652742300000|2022-05-16 23:05:00|37.4|34.6|37.42|34.62|37.5|34.7|37.34|34.54|0
1652742600000|2022-05-16 23:10:00|37.46|34.66|37.5|34.7|37.5|34.7|37.42|34.62|0
1652742900000|2022-05-16 23:15:00|37.52|34.72|37.46|34.66|37.58|34.78|37.46|34.66|0
1652743200000|2022-05-16 23:20:00|37.5|34.7|37.46|34.66|37.54|34.74|37.46|34.66|0
1652743500000|2022-05-16 23:25:00|37.5|34.7|37.17|34.37|37.5|34.7|37.17|34.37|0
1652743800000|2022-05-16 23:30:00|37.13|34.33|37.05|34.25|37.13|34.33|36.79|33.99|0
1652744100000|2022-05-16 23:35:00|37.03|34.23|36.93|34.13|37.13|34.33|36.89|34.09|0
1652744400000|2022-05-16 23:40:00|36.89|34.09|36.97|34.17|37.05|34.25|36.85|34.05|0
1652744700000|2022-05-16 23:45:00|37.01|34.21|37.65|34.85|37.65|34.85|37.01|34.21|0
1652745000000|2022-05-16 23:50:00|37.69|34.89|37.49|34.69|37.77|34.97|37.49|34.69|0
1652745300000|2022-05-16 23:55:00|37.51|34.71|37.73|34.93|37.79|34.99|37.49|34.69|0
1652745600000|2022-05-17 00:00:00|37.77|34.97|37.2|34.4|37.77|34.97|36.98|34.18|0
1652745900000|2022-05-17 00:05:00|37.18|34.38|37.2|34.4|37.28|34.48|37.04|34.24|0
1652746200000|2022-05-17 00:10:00|37.16|34.36|37.06|34.26|37.28|34.48|36.96|34.16|0
1652746500000|2022-05-17 00:15:00|37.04|34.24|38.01|35.21|38.01|35.21|36.96|34.16|0
1652746800000|2022-05-17 00:20:00|38.05|35.25|39.12|36.32|39.38|36.58|38.05|35.25|0
1652747100000|2022-05-17 00:25:00|39.08|36.28|39.29|36.49|39.38|36.58|39|36.2|0
1652747400000|2022-05-17 00:30:00|39.33|36.53|38.5|35.7|39.33|36.53|38.5|35.7|0
1652747700000|2022-05-17 00:35:00|38.46|35.66|38.54|35.74|38.66|35.86|38.33|35.53|0
1652748000000|2022-05-17 00:40:00|38.5|35.7|38.62|35.82|38.66|35.86|38.37|35.57|0
1652748300000|2022-05-17 00:45:00|38.58|35.78|38.49|35.69|38.78|35.98|38.47|35.67|0
1652748600000|2022-05-17 00:50:00|38.58|35.78|38.7|35.9|38.78|35.98|38.49|35.69|0
1652748900000|2022-05-17 00:55:00|38.68|35.88|38.41|35.61|38.74|35.94|38.28|35.48|0
1652749200000|2022-05-17 01:00:00|38.45|35.65|38.04|35.24|38.53|35.73|38.04|35.24|0
1652749500000|2022-05-17 01:05:00|38.08|35.28|38.28|35.48|38.28|35.48|38.08|35.28|0
1652749800000|2022-05-17 01:10:00|38.24|35.44|38.4|35.6|38.53|35.73|38.2|35.4|0
1652750100000|2022-05-17 01:15:00|38.36|35.56|38.3|35.5|38.44|35.64|38.11|35.31|0
1652750400000|2022-05-17 01:20:00|38.26|35.46|38.56|35.76|39.02|36.22|38.24|35.44|0
1652750700000|2022-05-17 01:25:00|38.58|35.78|38.73|35.93|38.94|36.14|38.56|35.76|0
1652751000000|2022-05-17 01:30:00|38.75|35.95|38.73|35.93|39.02|36.22|38.31|35.51|0
1652751300000|2022-05-17 01:35:00|38.77|35.97|39.99|37.19|40.03|37.23|38.77|35.97|0
1652751600000|2022-05-17 01:40:00|39.86|37.06|39.5|36.7|39.94|37.14|39.37|36.57|0
1652751900000|2022-05-17 01:45:00|39.56|36.76|39.94|37.14|39.94|37.14|39.56|36.76|0
1652752200000|2022-05-17 01:50:00|39.96|37.16|40.15|37.35|40.28|37.48|39.77|36.97|0
1652752500000|2022-05-17 01:55:00|40.2|37.4|40.15|37.35|40.37|37.57|40.07|37.27|0
1652752800000|2022-05-17 02:00:00|40.19|37.39|39.94|37.14|40.21|37.41|39.77|36.97|0
1652753100000|2022-05-17 02:05:00|39.89|37.09|39.89|37.09|40.06|37.26|39.77|36.97|0
1652753400000|2022-05-17 02:10:00|39.91|37.11|39.76|36.96|39.98|37.18|39.68|36.88|0
1652753700000|2022-05-17 02:15:00|39.68|36.88|39.26|36.46|39.74|36.94|39.21|36.41|0
1652754000000|2022-05-17 02:20:00|39.21|36.41|38.84|36.04|39.3|36.5|38.79|35.99|0
1652754300000|2022-05-17 02:25:00|38.88|36.08|38.69|35.89|39|36.2|38.54|35.74|0
1652754600000|2022-05-17 02:30:00|38.73|35.93|38.58|35.78|38.83|36.03|38.46|35.66|0
1652754900000|2022-05-17 02:35:00|38.63|35.83|38.67|35.87|38.75|35.95|38.5|35.7|0
1652755200000|2022-05-17 02:40:00|38.62|35.82|38.91|36.11|39|36.2|38.58|35.78|0
1652755500000|2022-05-17 02:45:00|38.89|36.09|38.91|36.11|39|36.2|38.66|35.86|0
1652755800000|2022-05-17 02:50:00|38.87|36.07|38.33|35.53|38.87|36.07|38.29|35.49|0
1652756100000|2022-05-17 02:55:00|38.37|35.57|38.58|35.78|38.58|35.78|38.33|35.53|0
1652756400000|2022-05-17 03:00:00|38.66|35.86|38.76|35.96|38.78|35.98|38.41|35.61|0
1652756700000|2022-05-17 03:05:00|38.74|35.94|38.84|36.04|38.88|36.08|38.7|35.9|0
1652757000000|2022-05-17 03:10:00|38.86|36.06|38.86|36.06|38.99|36.19|38.67|35.87|0
1652757300000|2022-05-17 03:15:00|38.9|36.1|38.67|35.87|38.9|36.1|38.65|35.85|0
1652757600000|2022-05-17 03:20:00|38.69|35.89|38.84|36.04|38.98|36.18|38.61|35.81|0
1652757900000|2022-05-17 03:25:00|38.86|36.06|39.19|36.39|39.19|36.39|38.82|36.02|0
1652758200000|2022-05-17 03:30:00|39.23|36.43|39.13|36.33|39.23|36.43|38.98|36.18|0
1652758500000|2022-05-17 03:35:00|39.11|36.31|39.19|36.39|39.23|36.43|39.02|36.22|0
1652758800000|2022-05-17 03:40:00|39.15|36.35|39.27|36.47|39.31|36.51|39.1|36.3|0
1652759100000|2022-05-17 03:45:00|39.31|36.51|39.35|36.55|39.37|36.57|39.23|36.43|0
1652759400000|2022-05-17 03:50:00|39.4|36.6|39.14|36.34|39.4|36.6|39.14|36.34|0
1652759700000|2022-05-17 03:55:00|39.18|36.38|39.06|36.26|39.23|36.43|38.97|36.17|0
1652760000000|2022-05-17 04:00:00|39.14|36.34|39.14|36.34|39.22|36.42|39.01|36.21|0
1652760300000|2022-05-17 04:05:00|39.18|36.38|39.39|36.59|39.39|36.59|39.14|36.34|0
1652760600000|2022-05-17 04:10:00|39.3|36.5|39.51|36.71|39.64|36.84|39.24|36.44|0
1652760900000|2022-05-17 04:15:00|39.47|36.67|39.68|36.88|39.68|36.88|39.43|36.63|0
1652761200000|2022-05-17 04:20:00|39.72|36.92|39.64|36.84|39.77|36.97|39.55|36.75|0
1652761500000|2022-05-17 04:25:00|39.62|36.82|39.3|36.5|39.64|36.84|39.3|36.5|0
1652761800000|2022-05-17 04:30:00|39.26|36.46|39.36|36.56|39.55|36.75|39.17|36.37|0
1652762100000|2022-05-17 04:35:00|39.38|36.58|39.55|36.75|39.59|36.79|39.38|36.58|0
1652762400000|2022-05-17 04:40:00|39.59|36.79|39.76|36.96|39.84|37.04|39.44|36.64|0
1652762700000|2022-05-17 04:45:00|39.84|37.04|39.67|36.87|39.84|37.04|39.5|36.7|0
1652763000000|2022-05-17 04:50:00|39.71|36.91|39.46|36.66|39.71|36.91|39.46|36.66|0
1652763300000|2022-05-17 04:55:00|39.48|36.68|39.58|36.78|39.71|36.91|39.37|36.57|0
1652763600000|2022-05-17 05:00:00|39.56|36.76|39.62|36.82|39.84|37.04|39.42|36.62|0
1652763900000|2022-05-17 05:05:00|39.67|36.87|39.84|37.04|39.88|37.08|39.54|36.74|0
1652764200000|2022-05-17 05:10:00|39.88|37.08|39.66|36.86|39.98|37.18|39.66|36.86|0
1652764500000|2022-05-17 05:15:00|39.62|36.82|39.75|36.95|39.77|36.97|39.62|36.82|0
1652764800000|2022-05-17 05:20:00|39.7|36.9|39.7|36.9|39.79|36.99|39.56|36.76|0
1652765100000|2022-05-17 05:25:00|39.75|36.95|39.66|36.86|39.87|37.07|39.66|36.86|0
1652765400000|2022-05-17 05:30:00|39.7|36.9|39.49|36.69|39.79|36.99|39.49|36.69|0
1652765700000|2022-05-17 05:35:00|39.4|36.6|39.44|36.64|39.66|36.86|39.32|36.52|0
1652766000000|2022-05-17 05:40:00|39.42|36.62|39.65|36.85|39.65|36.85|39.32|36.52|0
1652766300000|2022-05-17 05:45:00|39.61|36.81|40.59|37.79|40.66|37.86|39.61|36.81|0
1652766600000|2022-05-17 05:50:00|40.61|37.81|40.35|37.55|40.61|37.81|40.25|37.45|0
1652766900000|2022-05-17 05:55:00|40.38|37.58|40.42|37.62|40.61|37.81|40.29|37.49|0
1652767200000|2022-05-17 06:00:00|40.37|37.57|40.42|37.62|40.63|37.83|40.2|37.4|0
1652767500000|2022-05-17 06:05:00|40.46|37.66|40.41|37.61|40.5|37.7|40.16|37.36|0
1652767800000|2022-05-17 06:10:00|40.39|37.59|40.28|37.48|40.71|37.91|40.28|37.48|0
1652768100000|2022-05-17 06:15:00|40.33|37.53|40.07|37.27|40.41|37.61|39.98|37.18|0
1652768400000|2022-05-17 06:20:00|40.03|37.23|40.15|37.35|40.28|37.48|39.98|37.18|0
1652768700000|2022-05-17 06:25:00|40.13|37.33|40.07|37.27|40.24|37.44|40.02|37.22|0
1652769000000|2022-05-17 06:30:00|40.09|37.29|40.15|37.35|40.32|37.52|40.04|37.24|0
1652769300000|2022-05-17 06:35:00|40.13|37.33|40.08|37.28|41.5|38.7|39.7|36.9|0
1652769600000|2022-05-17 06:40:00|40.06|37.26|40.08|37.28|40.12|37.32|39.87|37.07|0
1652769900000|2022-05-17 06:45:00|40.04|37.24|40.19|37.39|40.25|37.45|39.99|37.19|0
1652770200000|2022-05-17 06:50:00|40.16|37.36|40.25|37.45|40.25|37.45|40.08|37.28|0
1652770500000|2022-05-17 06:55:00|40.21|37.41|40.53|37.73|40.55|37.75|40.21|37.41|0
1652770800000|2022-05-17 07:00:00|40.55|37.75|41|38.2|41.07|38.27|39.95|37.15|0
1652771100000|2022-05-17 07:05:00|40.82|38.42|40.22|37.82|40.82|38.42|40.22|37.82|0
1652771400000|2022-05-17 07:10:00|40.17|37.77|39.61|37.21|40.17|37.77|39.57|37.17|0
1652771700000|2022-05-17 07:15:00|39.57|37.17|39.95|37.55|40.08|37.68|39.57|37.17|0
1652772000000|2022-05-17 07:20:00|39.91|37.51|40.58|38.18|40.58|38.18|39.66|37.26|0
1652772300000|2022-05-17 07:25:00|40.45|38.05|40.49|38.09|40.69|38.29|40.3|37.9|0
1652772600000|2022-05-17 07:30:00|40.47|38.07|41.34|38.94|41.47|39.07|40.38|37.98|0
1652772900000|2022-05-17 07:35:00|41.27|38.87|42.29|39.89|42.32|39.92|41.19|38.79|0
1652773200000|2022-05-17 07:40:00|42.25|39.85|42.31|39.91|42.54|40.14|41.93|39.53|0
1652773500000|2022-05-17 07:45:00|42.34|39.94|42.11|39.71|42.67|40.27|42.04|39.64|0
1652773800000|2022-05-17 07:50:00|42.15|39.75|42|39.6|42.38|39.98|41.95|39.55|0
1652774100000|2022-05-17 07:55:00|42.04|39.64|42.02|39.62|42.04|39.64|41.64|39.24|0
1652774400000|2022-05-17 08:00:00|42|39.6|42.73|40.33|42.82|40.42|42|39.6|0
1652774700000|2022-05-17 08:05:00|42.71|40.31|43.99|41.59|44.27|41.87|42.69|40.29|0
1652775000000|2022-05-17 08:10:00|43.94|41.54|44.29|41.89|44.38|41.98|43.67|41.27|0
1652775300000|2022-05-17 08:15:00|44.31|41.91|44.94|42.54|45.11|42.71|44.22|41.82|0
1652775600000|2022-05-17 08:20:00|44.92|42.52|44.91|42.51|45.48|43.08|44.91|42.51|0
1652775900000|2022-05-17 08:25:00|44.94|42.54|45.69|43.29|45.86|43.46|44.94|42.54|0
1652776200000|2022-05-17 08:30:00|45.76|43.36|46.32|43.92|48.09|45.69|45.2|42.8|0
1652776500000|2022-05-17 08:35:00|46.29|43.89|48.21|45.81|48.56|46.16|46.27|43.87|0
1652776800000|2022-05-17 08:40:00|48.31|45.91|48.21|45.81|48.31|45.91|47.97|45.57|0
1652777100000|2022-05-17 08:45:00|48.26|45.86|48.19|45.79|48.73|46.33|48.16|45.76|0
1652777400000|2022-05-17 08:50:00|48.11|45.71|47.89|45.49|48.11|45.71|47.33|44.93|0
1652777700000|2022-05-17 08:55:00|47.86|45.46|47.15|44.75|47.86|45.46|47.08|44.68|0
1652778000000|2022-05-17 09:00:00|47.18|44.78|48.01|45.61|48.04|45.64|46.94|44.54|0
1652778300000|2022-05-17 09:05:00|48.06|45.66|48.04|45.64|48.24|45.84|47.89|45.49|0
1652778600000|2022-05-17 09:10:00|48.01|45.61|48.09|45.69|48.38|45.98|47.89|45.49|0
1652778900000|2022-05-17 09:15:00|47.99|45.59|47.89|45.49|48.18|45.78|47.69|45.29|0
1652779200000|2022-05-17 09:20:00|47.94|45.54|48.08|45.68|48.28|45.88|47.89|45.49|0
1652779500000|2022-05-17 09:25:00|48.03|45.63|48.43|46.03|48.52|46.12|47.98|45.58|0
1652779800000|2022-05-17 09:30:00|48.38|45.98|48.92|46.52|49.12|46.72|48.15|45.75|0
1652780100000|2022-05-17 09:35:00|48.82|46.42|49.47|47.07|49.59|47.19|48.82|46.42|0
1652780400000|2022-05-17 09:40:00|49.52|47.12|49.07|46.67|49.62|47.22|49.02|46.62|0
1652780700000|2022-05-17 09:45:00|50.18|47.78|50.28|47.88|50.43|48.03|50.13|47.73|0
1652781000000|2022-05-17 09:50:00|50.33|47.93|50.89|48.49|50.91|48.51|50.23|47.83|0
1652781300000|2022-05-17 09:55:00|50.83|48.43|50.67|48.27|51.71|49.31|50.67|48.27|0
1652781600000|2022-05-17 10:00:00|50.73|48.33|51.7|49.3|52.02|49.62|50.67|48.27|0
1652781900000|2022-05-17 10:05:00|51.75|49.35|51.39|48.99|51.83|49.43|51.08|48.68|0
1652782200000|2022-05-17 10:10:00|51.34|48.94|50.95|48.55|52.25|49.85|50.67|48.27|0
1652782500000|2022-05-17 10:15:00|50.9|48.5|50.75|48.35|50.93|48.53|50.62|48.22|0
1652782800000|2022-05-17 10:20:00|50.77|48.37|50.24|47.84|50.77|48.37|50.24|47.84|0
1652783100000|2022-05-17 10:25:00|50.29|47.89|50.23|47.83|50.64|48.24|50.23|47.83|0
1652783400000|2022-05-17 10:30:00|50.29|47.89|50.26|47.86|50.64|48.24|50.18|47.78|0
1652783700000|2022-05-17 10:35:00|50.33|47.93|49.83|47.43|50.39|47.99|49.7|47.3|0
1652784000000|2022-05-17 10:40:00|49.85|47.45|49.75|47.35|50.03|47.63|49.67|47.27|0
1652784300000|2022-05-17 10:45:00|49.72|47.32|50.05|47.65|50.1|47.7|48.93|46.53|0
1652784600000|2022-05-17 10:50:00|49.95|47.55|49.64|47.24|50.12|47.72|49.64|47.24|0
1652784900000|2022-05-17 10:55:00|49.66|47.26|49.49|47.09|49.79|47.39|49.44|47.04|0
1652785200000|2022-05-17 11:00:00|49.29|46.89|48.27|45.87|49.34|46.94|48.17|45.77|0
1652785500000|2022-05-17 11:05:00|48.32|45.92|48.47|46.07|48.77|46.37|48.07|45.67|0
1652785800000|2022-05-17 11:10:00|48.52|46.12|48.47|46.07|49.06|46.66|48.32|45.92|0
1652786100000|2022-05-17 11:15:00|48.44|46.04|49.06|46.66|49.16|46.76|48.34|45.94|0
1652786400000|2022-05-17 11:20:00|49.11|46.71|49.61|47.21|49.76|47.36|49.09|46.69|0
1652786700000|2022-05-17 11:25:00|49.66|47.26|49.89|47.49|50.06|47.66|49.51|47.11|0
1652787000000|2022-05-17 11:30:00|49.86|47.46|49.41|47.01|49.86|47.46|49.26|46.86|0
1652787300000|2022-05-17 11:35:00|49.36|46.96|48.95|46.55|49.46|47.06|48.76|46.36|0
1652787600000|2022-05-17 11:40:00|48.9|46.5|48.36|45.96|48.9|46.5|48.16|45.76|0
1652787900000|2022-05-17 11:45:00|48.31|45.91|48.48|46.08|48.55|46.15|48.21|45.81|0
1652788200000|2022-05-17 11:50:00|48.5|46.1|48.16|45.76|48.5|46.1|48.08|45.68|0
1652788500000|2022-05-17 11:55:00|48.25|45.85|47.81|45.41|48.4|46|47.71|45.31|0
1652788800000|2022-05-17 12:00:00|47.76|45.36|48.15|45.75|48.3|45.9|47.56|45.16|0
1652789100000|2022-05-17 12:05:00|48.2|45.8|47.81|45.41|48.55|46.15|47.76|45.36|0
1652789400000|2022-05-17 12:10:00|47.83|45.43|47.41|45.01|47.83|45.43|47.37|44.97|0
1652789700000|2022-05-17 12:15:00|47.44|45.04|47.01|44.61|47.75|45.35|47.01|44.61|0
1652790000000|2022-05-17 12:20:00|47.06|44.66|46.96|44.56|47.15|44.75|46.62|44.22|0
1652790300000|2022-05-17 12:25:00|47.03|44.63|46.86|44.46|47.08|44.68|46.14|43.74|0
1652790600000|2022-05-17 12:30:00|46.81|44.41|46.71|44.31|47.44|45.04|45.52|43.12|0
1652790900000|2022-05-17 12:35:00|46.66|44.26|46.33|43.93|47|44.6|46.18|43.78|0
1652791200000|2022-05-17 12:40:00|46.42|44.02|46.59|44.19|46.66|44.26|45.82|43.42|0
1652791500000|2022-05-17 12:45:00|46.56|44.16|46.95|44.55|47.78|45.38|46.56|44.16|0
1652791800000|2022-05-17 12:50:00|46.92|44.52|46.61|44.21|46.95|44.55|46.18|43.78|0
1652792100000|2022-05-17 12:55:00|46.66|44.26|47.55|45.15|47.97|45.57|46.46|44.06|0
1652792400000|2022-05-17 13:00:00|47.68|45.28|48.47|46.07|48.47|46.07|47.43|45.03|0
1652792700000|2022-05-17 13:05:00|48.42|46.02|48.12|45.72|48.51|46.11|47.58|45.18|0
1652793000000|2022-05-17 13:10:00|48.07|45.67|47.97|45.57|48.41|46.01|47.82|45.42|0
1652793300000|2022-05-17 13:15:00|47.99|45.59|47.87|45.47|48.63|46.23|47.52|45.12|0
1652793600000|2022-05-17 13:20:00|47.92|45.52|47.84|45.44|48.06|45.66|47.62|45.22|0
1652793900000|2022-05-17 13:25:00|47.91|45.51|48.21|45.81|48.26|45.86|47.72|45.32|0
1652794200000|2022-05-17 13:30:00|48.16|45.76|47.27|44.87|48.26|45.86|46.26|43.86|0
1652794500000|2022-05-17 13:35:00|47.23|44.83|46.11|43.71|47.23|44.83|45.59|43.19|0
1652794800000|2022-05-17 13:40:00|46.62|44.22|46.5|44.1|47.42|45.02|45.78|43.38|0
1652795100000|2022-05-17 13:45:00|46.69|44.29|44.93|42.53|47.15|44.75|44.93|42.53|0
1652795400000|2022-05-17 13:50:00|44.97|42.57|44.5|42.1|46.16|43.76|44.46|42.06|0
1652795700000|2022-05-17 13:55:00|44.55|42.15|45.58|43.18|45.63|43.23|44.04|41.64|0
1652796000000|2022-05-17 14:00:00|45.68|43.28|46.92|44.52|47.36|44.96|45.68|43.28|0
1652796300000|2022-05-17 14:05:00|47.02|44.62|45.01|42.61|47.12|44.72|44.87|42.47|0
1652796600000|2022-05-17 14:10:00|45.06|42.66|45.39|42.99|45.51|43.11|44.45|42.05|0
1652796900000|2022-05-17 14:15:00|45.48|43.08|47|44.6|47.26|44.86|45.15|42.75|0
1652797200000|2022-05-17 14:20:00|47.05|44.65|46.37|43.97|47.24|44.84|45.85|43.45|0
1652797500000|2022-05-17 14:25:00|46.52|44.12|44.21|41.81|46.85|44.45|44.16|41.76|0
1652797800000|2022-05-17 14:30:00|44.35|41.95|45.08|42.68|45.46|43.06|43.83|41.43|0
1652798100000|2022-05-17 14:35:00|45.13|42.73|43.97|41.57|45.13|42.73|43.74|41.34|0
1652798400000|2022-05-17 14:40:00|43.93|41.53|42.97|40.57|43.93|41.53|42.79|40.39|0
1652798700000|2022-05-17 14:45:00|42.93|40.53|42.88|40.48|43.17|40.77|41.9|39.5|0
1652799000000|2022-05-17 14:50:00|42.92|40.52|43.01|40.61|43.28|40.88|42.39|39.99|0
1652799300000|2022-05-17 14:55:00|42.88|40.48|44.01|41.61|44.01|41.61|42.88|40.48|0
1652799600000|2022-05-17 15:00:00|44.06|41.66|45.07|42.67|45.12|42.72|43.78|41.38|0
1652799900000|2022-05-17 15:05:00|45.03|42.63|44.21|41.81|45.21|42.81|43.8|41.4|0
1652800200000|2022-05-17 15:10:00|44.35|41.95|44.3|41.9|44.63|42.23|43.89|41.49|0
1652800500000|2022-05-17 15:15:00|44.44|42.04|44.58|42.18|44.91|42.51|43.29|40.89|0
1652800800000|2022-05-17 15:20:00|44.63|42.23|45|42.6|45.28|42.88|44.44|42.04|0
1652801100000|2022-05-17 15:25:00|44.95|42.55|45.99|43.59|46.18|43.78|44.9|42.5|0
1652801400000|2022-05-17 15:30:00|46.04|43.64|47.29|44.89|47.43|45.03|46.04|43.64|0
1652801700000|2022-05-17 15:35:00|47.31|44.91|46.9|44.5|47.58|45.18|46.66|44.26|0
1652802000000|2022-05-17 15:40:00|46.85|44.45|45.63|43.23|47.58|45.18|45.63|43.23|0
1652802300000|2022-05-17 15:45:00|45.68|43.28|45.2|42.8|46.06|43.66|45.06|42.66|0
1652802600000|2022-05-17 15:50:00|45.3|42.9|46.25|43.85|46.49|44.09|45.3|42.9|0
1652802900000|2022-05-17 15:55:00|46.1|43.7|45.82|43.42|46.1|43.7|45.53|43.13|0
1652803200000|2022-05-17 16:00:00|45.96|43.56|46.01|43.61|46.15|43.75|45.25|42.85|0
1652803500000|2022-05-17 16:05:00|45.93|43.53|45.01|42.61|46.01|43.61|44.31|41.91|0
1652803800000|2022-05-17 16:10:00|45.06|42.66|45.1|42.7|45.43|43.03|44.26|41.86|0
1652804100000|2022-05-17 16:15:00|44.96|42.56|45.9|43.5|46.46|44.06|44.96|42.56|0
1652804400000|2022-05-17 16:20:00|45.86|43.46|46.19|43.79|46.21|43.81|45.57|43.17|0
1652804700000|2022-05-17 16:25:00|46.14|43.74|46.57|44.17|47.15|44.75|45.86|43.46|0
1652805000000|2022-05-17 16:30:00|46.62|44.22|46.75|44.35|47.9|45.5|45.87|43.47|0
1652805300000|2022-05-17 16:35:00|46.8|44.4|46.15|43.75|47.19|44.79|46.06|43.66|0
1652805600000|2022-05-17 16:40:00|46.2|43.8|46.88|44.48|47.07|44.67|46.01|43.61|0
1652805900000|2022-05-17 16:45:00|46.93|44.53|47.02|44.62|47.81|45.41|46.73|44.33|0
1652806200000|2022-05-17 16:50:00|47.07|44.67|46.58|44.18|47.12|44.72|46.29|43.89|0
1652806500000|2022-05-17 16:55:00|46.63|44.23|46.48|44.08|46.63|44.23|46.15|43.75|0
1652806800000|2022-05-17 17:00:00|46.44|44.04|46.02|43.62|46.48|44.08|45|42.6|0
1652807100000|2022-05-17 17:05:00|46.05|43.65|46.77|44.37|47.21|44.81|45.9|43.5|0
1652807400000|2022-05-17 17:10:00|46.82|44.42|47.53|45.13|47.75|45.35|46.67|44.27|0
1652807700000|2022-05-17 17:15:00|47.6|45.2|47.9|45.5|48.24|45.84|47.6|45.2|0
1652808000000|2022-05-17 17:20:00|47.85|45.45|47.06|44.66|48.14|45.74|47.01|44.61|0
1652808300000|2022-05-17 17:25:00|47.11|44.71|46.91|44.51|47.7|45.3|46.79|44.39|0
1652808600000|2022-05-17 17:30:00|46.96|44.56|47.25|44.85|47.64|45.24|46.81|44.41|0
1652808900000|2022-05-17 17:35:00|47.3|44.9|47.52|45.12|47.77|45.37|46.91|44.51|0
1652809200000|2022-05-17 17:40:00|47.49|45.09|47.35|44.95|47.69|45.29|46.86|44.46|0
1652809500000|2022-05-17 17:45:00|47.25|44.85|47.49|45.09|47.49|45.09|46.61|44.21|0
1652809800000|2022-05-17 17:50:00|47.39|44.99|47.29|44.89|47.64|45.24|47.2|44.8|0
1652810100000|2022-05-17 17:55:00|47.39|44.99|46.42|44.02|47.54|45.14|46.42|44.02|0
1652810400000|2022-05-17 18:00:00|46.61|44.21|45.93|43.53|47|44.6|45.36|42.96|0
1652810700000|2022-05-17 18:05:00|46.22|43.82|48.65|46.25|48.93|46.53|46.08|43.68|0
1652811000000|2022-05-17 18:10:00|48.53|46.13|44.58|42.18|48.53|46.13|43.81|41.41|0
1652811300000|2022-05-17 18:15:00|44.86|42.46|44.46|42.06|45.74|43.34|43.92|41.52|0
1652811600000|2022-05-17 18:20:00|44.51|42.11|43.73|41.33|44.51|42.11|40.36|37.96|0
1652811900000|2022-05-17 18:25:00|43.59|41.19|44.1|41.7|45.31|42.91|43.11|40.71|0
1652812200000|2022-05-17 18:30:00|43.77|41.37|43.1|40.7|45.03|42.63|42.95|40.55|0
1652812500000|2022-05-17 18:35:00|42.99|40.59|45.55|43.15|45.55|43.15|42.27|39.87|0
1652812800000|2022-05-17 18:40:00|45.59|43.19|47.08|44.68|47.38|44.98|45.52|43.12|0
1652813100000|2022-05-17 18:45:00|47.28|44.88|51.08|48.68|51.34|48.94|46.74|44.34|0
1652813400000|2022-05-17 18:50:00|50.98|48.58|49.96|47.56|51.34|48.94|49.96|47.56|0
1652813700000|2022-05-17 18:55:00|49.9|47.5|50|47.6|50.84|48.44|49.45|47.05|0
1652814000000|2022-05-17 19:00:00|50.11|47.71|51.75|49.35|51.96|49.56|49.95|47.55|0
1652814300000|2022-05-17 19:05:00|51.64|49.24|51.85|49.45|52.63|50.23|50.92|48.52|0
1652814600000|2022-05-17 19:10:00|51.64|49.24|51.38|48.98|51.74|49.34|50.76|48.36|0
1652814900000|2022-05-17 19:15:00|51.54|49.14|51.9|49.5|52.26|49.86|50.97|48.57|0
1652815200000|2022-05-17 19:20:00|52.16|49.76|51.79|49.39|52.63|50.23|51.43|49.03|0
1652815500000|2022-05-17 19:25:00|51.74|49.34|51.95|49.55|52.47|50.07|51.69|49.29|0
1652815800000|2022-05-17 19:30:00|52.15|49.75|51.79|49.39|52.68|50.28|51.17|48.77|0
1652816100000|2022-05-17 19:35:00|51.89|49.49|51.11|48.71|52.26|49.86|50.96|48.56|0
1652816400000|2022-05-17 19:40:00|50.8|48.4|51.47|49.07|52.1|49.7|50.45|48.05|0
1652816700000|2022-05-17 19:45:00|51.27|48.87|49.78|47.38|51.27|48.87|49.48|47.08|0
1652817000000|2022-05-17 19:50:00|49.94|47.54|51.39|48.99|51.65|49.25|49.94|47.54|0
1652817300000|2022-05-17 19:55:00|50.98|48.58|52.64|50.24|52.64|50.24|50.78|48.38|0
1652817600000|2022-05-17 20:00:00|52.85|50.45|52.01|49.61|52.85|50.45|51.96|49.56|0
1652817900000|2022-05-17 20:05:00|51.96|49.56|54.16|51.76|54.32|51.92|51.96|49.56|0
1652818200000|2022-05-17 20:10:00|54.21|51.81|54.42|52.02|54.53|52.13|54.1|51.7|0
1652818500000|2022-05-17 20:15:00|54.68|51.88|54.94|52.14|55.21|52.41|54.62|51.82|0
1652818800000|2022-05-17 20:20:00|55|52.2|55|52.2|55|52.2|54.84|52.04|0
1652819100000|2022-05-17 20:25:00|54.94|52.14|54.99|52.19|55.05|52.25|54.73|51.93|0
1652819400000|2022-05-17 20:30:00|55.05|52.25|54.94|52.14|55.05|52.25|54.83|52.03|0
1652819700000|2022-05-17 20:35:00|54.83|52.03|54.99|52.19|54.99|52.19|54.83|52.03|0
1652820000000|2022-05-17 20:40:00|54.94|52.14|54.93|52.13|54.99|52.19|54.93|52.13|0
1652820300000|2022-05-17 20:45:00|54.99|52.19|55.04|52.24|55.09|52.29|54.99|52.19|0
1652820900000|2022-05-17 20:55:00|54.98|52.18|55.01|52.21|55.09|52.29|54.98|52.18|0
1652821200000|2022-05-17 21:00:00|55.03|52.23|54.97|52.17|55.03|52.23|54.95|52.15|0
1652821500000|2022-05-17 21:05:00|54.98|52.18|54.97|52.17|55.03|52.23|54.94|52.14|0
1652821800000|2022-05-17 21:10:00|54.96|52.16|55.01|52.21|55.01|52.21|54.94|52.14|0
1652822100000|2022-05-17 21:15:00|55.02|52.22|55.02|52.22|55.03|52.23|55|52.2|0
1652822400000|2022-05-17 21:20:00|55.04|52.24|55.03|52.23|55.04|52.24|55.02|52.22|0
1652822700000|2022-05-17 21:25:00|55.04|52.24|55.01|52.21|55.09|52.29|55.01|52.21|0
1652823000000|2022-05-17 21:30:00|55|52.2|55.04|52.24|55.04|52.24|55|52.2|0
1652823300000|2022-05-17 21:35:00|55.03|52.23|54.98|52.18|55.05|52.25|54.93|52.13|0
1652823600000|2022-05-17 21:40:00|54.99|52.19|54.99|52.19|55.01|52.21|54.99|52.19|0
1652823900000|2022-05-17 21:45:00|55|52.2|55.02|52.22|55.05|52.25|55|52.2|0
1652824200000|2022-05-17 21:50:00|54.97|52.17|55.03|52.23|55.06|52.26|54.97|52.17|0
1652824500000|2022-05-17 21:55:00|55.08|52.28|55.07|52.27|55.08|52.28|54.99|52.19|0
1652824800000|2022-05-17 22:00:00|55.26|52.46|55.47|52.67|55.55|52.75|54.96|52.16|0
1652825100000|2022-05-17 22:05:00|55.44|52.64|55.66|52.86|55.88|53.08|55.44|52.64|0
1652825400000|2022-05-17 22:10:00|55.71|52.91|55.55|52.75|55.82|53.02|55.49|52.69|0
1652825700000|2022-05-17 22:15:00|55.6|52.8|55.74|52.94|55.9|53.1|55.44|52.64|0
1652826000000|2022-05-17 22:20:00|55.68|52.88|55.54|52.74|55.71|52.91|55.44|52.64|0
1652826300000|2022-05-17 22:25:00|55.57|52.77|55.62|52.82|55.71|52.91|55.49|52.69|0
1652826600000|2022-05-17 22:30:00|55.6|52.8|55.76|52.96|55.81|53.01|55.54|52.74|0
1652826900000|2022-05-17 22:35:00|55.7|52.9|55.65|52.85|55.76|52.96|55.59|52.79|0
1652827200000|2022-05-17 22:40:00|55.59|52.79|55.59|52.79|55.59|52.79|55.37|52.57|0
1652827500000|2022-05-17 22:45:00|55.65|52.85|55.48|52.68|55.75|52.95|55.48|52.68|0
1652827800000|2022-05-17 22:50:00|55.37|52.57|55.21|52.41|55.48|52.68|55.15|52.35|0
1652828100000|2022-05-17 22:55:00|55.15|52.35|54.88|52.08|55.15|52.35|54.88|52.08|0
1652828400000|2022-05-17 23:00:00|54.96|52.16|54.88|52.08|54.96|52.16|54.61|51.81|0
1652828700000|2022-05-17 23:05:00|54.85|52.05|54.61|51.81|54.96|52.16|54.56|51.76|0
1652829000000|2022-05-17 23:10:00|54.64|51.84|54.63|51.83|54.99|52.19|54.56|51.76|0
1652829300000|2022-05-17 23:15:00|54.66|51.86|54.71|51.91|54.77|51.97|54.61|51.81|0
1652829600000|2022-05-17 23:20:00|54.74|51.94|54.77|51.97|54.93|52.13|54.71|51.91|0
1652829900000|2022-05-17 23:25:00|54.74|51.94|54.71|51.91|54.76|51.96|54.5|51.7|0
1652830200000|2022-05-17 23:30:00|54.68|51.88|54.76|51.96|55.03|52.23|54.68|51.88|0
1652830500000|2022-05-17 23:35:00|54.73|51.93|53.85|51.05|54.73|51.93|53.8|51|0
1652830800000|2022-05-17 23:40:00|53.9|51.1|54.06|51.26|54.06|51.26|53.85|51.05|0
1652831100000|2022-05-17 23:45:00|54.12|51.32|53.74|50.94|54.17|51.37|53.69|50.89|0
1652831400000|2022-05-17 23:50:00|53.85|51.05|53.95|51.15|54.17|51.37|53.79|50.99|0
1652831700000|2022-05-17 23:55:00|53.9|51.1|53.84|51.04|54.06|51.26|53.84|51.04|0
1652832000000|2022-05-18 00:00:00|53.95|51.15|54.11|51.31|54.22|51.42|53.74|50.94|0
1652832300000|2022-05-18 00:05:00|54.19|51.39|54.48|51.68|54.48|51.68|54.11|51.31|0
1652832600000|2022-05-18 00:10:00|54.51|51.71|54.48|51.68|54.53|51.73|54.21|51.41|0
1652832900000|2022-05-18 00:15:00|54.42|51.62|54.48|51.68|54.53|51.73|54.29|51.49|0
1652833200000|2022-05-18 00:20:00|54.37|51.57|54.47|51.67|54.58|51.78|54.26|51.46|0
1652833500000|2022-05-18 00:25:00|54.42|51.62|54.21|51.41|54.53|51.73|54.21|51.41|0
1652833800000|2022-05-18 00:30:00|54.05|51.25|54.1|51.3|54.31|51.51|54.02|51.22|0
1652834100000|2022-05-18 00:35:00|54.15|51.35|53.46|50.66|54.2|51.4|53.46|50.66|0
1652834400000|2022-05-18 00:40:00|53.51|50.71|53.56|50.76|53.75|50.95|53.25|50.45|0
1652834700000|2022-05-18 00:45:00|53.62|50.82|53.72|50.92|53.72|50.92|53.3|50.5|0
1652835000000|2022-05-18 00:50:00|53.67|50.87|53.66|50.86|53.77|50.97|53.56|50.76|0
1652835300000|2022-05-18 00:55:00|53.61|50.81|53.5|50.7|53.66|50.86|53.32|50.52|0
1652835600000|2022-05-18 01:00:00|53.56|50.76|53.61|50.81|53.74|50.94|53.4|50.6|0
1652835900000|2022-05-18 01:05:00|53.58|50.78|53.37|50.57|53.61|50.81|53.03|50.23|0
1652836200000|2022-05-18 01:10:00|53.34|50.54|53.45|50.65|53.47|50.67|53.18|50.38|0
1652836500000|2022-05-18 01:15:00|53.47|50.67|53.23|50.43|53.6|50.8|53.08|50.28|0
1652836800000|2022-05-18 01:20:00|53.29|50.49|53.18|50.38|53.34|50.54|53.13|50.33|0
1652837100000|2022-05-18 01:25:00|53.23|50.43|53.07|50.27|53.28|50.48|52.86|50.06|0
1652837400000|2022-05-18 01:30:00|53.12|50.32|52.13|49.33|53.12|50.32|52.03|49.23|0
1652837700000|2022-05-18 01:35:00|52.1|49.3|52.23|49.43|52.29|49.49|52|49.2|0
1652838000000|2022-05-18 01:40:00|52.26|49.46|51.51|48.71|52.28|49.48|51.51|48.71|0
1652838300000|2022-05-18 01:45:00|51.58|48.78|51.82|49.02|51.82|49.02|51.35|48.55|0
1652838600000|2022-05-18 01:50:00|51.76|48.96|51.66|48.86|52.07|49.27|51.53|48.73|0
1652838900000|2022-05-18 01:55:00|51.61|48.81|52.28|49.48|52.28|49.48|51.61|48.81|0
1652839200000|2022-05-18 02:00:00|52.35|49.55|52.17|49.37|52.48|49.68|51.97|49.17|0
1652839500000|2022-05-18 02:05:00|52.14|49.34|52.12|49.32|52.17|49.37|51.81|49.01|0
1652839800000|2022-05-18 02:10:00|52.09|49.29|52.01|49.21|52.22|49.42|51.91|49.11|0
1652840100000|2022-05-18 02:15:00|51.93|49.13|52.27|49.47|52.32|49.52|51.86|49.06|0
1652840400000|2022-05-18 02:20:00|52.22|49.42|52.42|49.62|52.42|49.62|52.22|49.42|0
1652840700000|2022-05-18 02:25:00|52.48|49.68|52.58|49.78|52.63|49.83|52.32|49.52|0
1652841000000|2022-05-18 02:30:00|52.63|49.83|52.6|49.8|52.68|49.88|52.42|49.62|0
1652841300000|2022-05-18 02:35:00|52.63|49.83|52.6|49.8|52.68|49.88|52.47|49.67|0
1652841600000|2022-05-18 02:40:00|52.63|49.83|53.1|50.3|53.31|50.51|52.52|49.72|0
1652841900000|2022-05-18 02:45:00|53.12|50.32|52.86|50.06|53.12|50.32|52.73|49.93|0
1652842200000|2022-05-18 02:50:00|52.88|50.08|53.12|50.32|53.12|50.32|52.78|49.98|0
1652842500000|2022-05-18 02:55:00|53.09|50.29|52.67|49.87|53.14|50.34|52.59|49.79|0
1652842800000|2022-05-18 03:00:00|52.57|49.77|52.88|50.08|52.93|50.13|52.51|49.71|0
1652843100000|2022-05-18 03:05:00|52.83|50.03|52.72|49.92|52.88|50.08|52.64|49.84|0
1652843400000|2022-05-18 03:10:00|52.69|49.89|52.27|49.47|52.77|49.97|52.09|49.29|0
1652843700000|2022-05-18 03:15:00|52.3|49.5|52.14|49.34|52.4|49.6|52.09|49.29|0
1652844000000|2022-05-18 03:20:00|52.09|49.29|52.01|49.21|52.09|49.29|51.83|49.03|0
1652844300000|2022-05-18 03:25:00|51.99|49.19|52.04|49.24|52.04|49.24|51.91|49.11|0
1652844600000|2022-05-18 03:30:00|52.09|49.29|51.9|49.1|52.11|49.31|51.88|49.08|0
1652844900000|2022-05-18 03:35:00|51.88|49.08|50.45|47.65|51.88|49.08|49.94|47.14|0
1652845200000|2022-05-18 03:40:00|50.35|47.55|50.37|47.57|50.5|47.7|50.14|47.34|0
1652845500000|2022-05-18 03:45:00|50.39|47.59|50.8|48|50.9|48.1|50.29|47.49|0
1652845800000|2022-05-18 03:50:00|50.77|47.97|50.9|48.1|50.9|48.1|50.62|47.82|0
1652846100000|2022-05-18 03:55:00|50.85|48.05|51.1|48.3|51.23|48.43|50.8|48|0
1652846400000|2022-05-18 04:00:00|51.12|48.32|51.71|48.91|51.82|49.02|51.1|48.3|0
1652846700000|2022-05-18 04:05:00|51.76|48.96|51.71|48.91|51.84|49.04|51.58|48.78|0
1652847000000|2022-05-18 04:10:00|51.68|48.88|51.56|48.76|51.71|48.91|51.5|48.7|0
1652847300000|2022-05-18 04:15:00|51.61|48.81|51.5|48.7|51.61|48.81|51.4|48.6|0
1652847600000|2022-05-18 04:20:00|51.55|48.75|51.91|49.11|52.02|49.22|51.53|48.73|0
1652847900000|2022-05-18 04:25:00|51.86|49.06|51.57|48.77|51.94|49.14|51.5|48.7|0
1652848200000|2022-05-18 04:30:00|51.6|48.8|51.21|48.41|51.6|48.8|51.09|48.29|0
1652848500000|2022-05-18 04:35:00|51.24|48.44|50.98|48.18|51.34|48.54|50.98|48.18|0
1652848800000|2022-05-18 04:40:00|51.09|48.29|51.08|48.28|51.24|48.44|51.03|48.23|0
1652849100000|2022-05-18 04:45:00|51.03|48.23|50.78|47.98|51.03|48.23|50.68|47.88|0
1652849400000|2022-05-18 04:50:00|50.75|47.95|51.03|48.23|51.03|48.23|50.72|47.92|0
1652849700000|2022-05-18 04:55:00|50.98|48.18|50.98|48.18|51.13|48.33|50.87|48.07|0
1652850000000|2022-05-18 05:00:00|50.95|48.15|51.33|48.53|51.43|48.63|50.92|48.12|0
1652850300000|2022-05-18 05:05:00|51.38|48.58|51.59|48.79|51.97|49.17|51.38|48.58|0
1652850600000|2022-05-18 05:10:00|51.56|48.76|51.58|48.78|51.84|49.04|51.48|48.68|0
1652850900000|2022-05-18 05:15:00|51.61|48.81|51.69|48.89|51.79|48.99|51.53|48.73|0
1652851200000|2022-05-18 05:20:00|51.63|48.83|51.27|48.47|51.74|48.94|51.02|48.22|0
1652851500000|2022-05-18 05:25:00|51.22|48.42|51.27|48.47|51.43|48.63|50.97|48.17|0
1652851800000|2022-05-18 05:30:00|51.22|48.42|51.53|48.73|51.73|48.93|51.12|48.32|0
1652852100000|2022-05-18 05:35:00|51.5|48.7|51.47|48.67|51.63|48.83|51.45|48.65|0
1652852400000|2022-05-18 05:40:00|51.45|48.65|51.88|49.08|51.88|49.08|51.32|48.52|0
1652852700000|2022-05-18 05:45:00|51.93|49.13|51.98|49.18|52.14|49.34|51.83|49.03|0
1652853000000|2022-05-18 05:50:00|52.06|49.26|52.45|49.65|52.66|49.86|51.83|49.03|0
1652853300000|2022-05-18 05:55:00|52.5|49.7|52.71|49.91|52.92|50.12|52.45|49.65|0
1652853600000|2022-05-18 06:00:00|52.86|50.06|53.18|50.38|53.18|50.38|52.29|49.49|0
1652853900000|2022-05-18 06:05:00|53.15|50.35|52.34|49.54|53.18|50.38|52.29|49.49|0
1652854200000|2022-05-18 06:10:00|52.29|49.49|52.65|49.85|52.7|49.9|51.72|48.92|0
1652854500000|2022-05-18 06:15:00|52.62|49.82|52.77|49.97|53.06|50.26|52.54|49.74|0
1652854800000|2022-05-18 06:20:00|52.8|50|52.46|49.66|52.8|50|52.28|49.48|0
1652855100000|2022-05-18 06:25:00|52.51|49.71|52.23|49.43|52.72|49.92|52.23|49.43|0
1652855400000|2022-05-18 06:30:00|52.17|49.37|52.22|49.42|52.43|49.63|52.07|49.27|0
1652855700000|2022-05-18 06:35:00|52.28|49.48|51.23|48.43|52.3|49.5|51.23|48.43|0
1652856000000|2022-05-18 06:40:00|50.74|47.94|50.44|47.64|50.74|47.94|50.39|47.59|0
1652856300000|2022-05-18 06:45:00|50.38|47.58|50.33|47.53|50.38|47.58|50.03|47.23|0
1652856600000|2022-05-18 06:50:00|50.31|47.51|50.38|47.58|50.48|47.68|50.23|47.43|0
1652856900000|2022-05-18 06:55:00|50.41|47.61|50.28|47.48|50.46|47.66|50.08|47.28|0
1652857200000|2022-05-18 07:00:00|50.18|47.38|49.72|46.92|50.4|47.6|49.59|46.79|0
1652857500000|2022-05-18 07:05:00|49.52|47.12|49.97|47.57|50.07|47.67|49.37|46.97|0
1652857800000|2022-05-18 07:10:00|50|47.6|48.77|46.37|50.05|47.65|48.72|46.32|0
1652858100000|2022-05-18 07:15:00|48.74|46.34|48.69|46.29|49.12|46.72|47.69|45.29|0
1652858400000|2022-05-18 07:20:00|48.79|46.39|49.81|47.41|50.02|47.62|48.79|46.39|0
1652858700000|2022-05-18 07:25:00|49.79|47.39|49.46|47.06|49.79|47.39|49.41|47.01|0
1652859000000|2022-05-18 07:30:00|49.51|47.11|49.38|46.98|49.71|47.31|49.08|46.68|0
1652859300000|2022-05-18 07:35:00|49.43|47.03|48.91|46.51|49.58|47.18|48.91|46.51|0
1652859600000|2022-05-18 07:40:00|48.93|46.53|49.21|46.81|49.41|47.01|48.81|46.41|0
1652859900000|2022-05-18 07:45:00|49.23|46.83|48.76|46.36|49.26|46.86|48.71|46.31|0
1652860200000|2022-05-18 07:50:00|48.78|46.38|48.8|46.4|48.98|46.58|48.66|46.26|0
1652860500000|2022-05-18 07:55:00|48.85|46.45|49.32|46.92|49.6|47.2|48.83|46.43|0
1652860800000|2022-05-18 08:00:00|49.4|47|49.65|47.25|49.9|47.5|48.85|46.45|0
1652861100000|2022-05-18 08:05:00|49.7|47.3|49.65|47.25|49.85|47.45|49.45|47.05|0
1652861400000|2022-05-18 08:10:00|49.72|47.32|50.02|47.62|50.05|47.65|49.6|47.2|0
1652861700000|2022-05-18 08:15:00|50|47.6|49.47|47.07|50.22|47.82|49.44|47.04|0
1652862000000|2022-05-18 08:20:00|49.49|47.09|48.64|46.24|49.49|47.09|48.55|46.15|0
1652862300000|2022-05-18 08:25:00|48.67|46.27|49.24|46.84|49.29|46.89|48.59|46.19|0
1652862600000|2022-05-18 08:30:00|49.29|46.89|48.59|46.19|49.49|47.09|48.54|46.14|0
1652862900000|2022-05-18 08:35:00|48.57|46.17|48.59|46.19|48.76|46.36|48.54|46.14|0
1652863200000|2022-05-18 08:40:00|48.54|46.14|48.98|46.58|48.98|46.58|48.54|46.14|0
1652863500000|2022-05-18 08:45:00|48.96|46.56|48.96|46.56|49.13|46.73|48.91|46.51|0
1652863800000|2022-05-18 08:50:00|48.93|46.53|49.23|46.83|49.28|46.88|48.88|46.48|0
1652864100000|2022-05-18 08:55:00|49.28|46.88|49.53|47.13|49.6|47.2|49.28|46.88|0
1652864400000|2022-05-18 09:00:00|49.58|47.18|49.3|46.9|49.78|47.38|49.23|46.83|0
1652864700000|2022-05-18 09:05:00|49.33|46.93|49.52|47.12|49.52|47.12|49.15|46.75|0
1652865000000|2022-05-18 09:10:00|49.5|47.1|49.64|47.24|50.15|47.75|49.47|47.07|0
1652865300000|2022-05-18 09:15:00|49.61|47.21|49.56|47.16|49.61|47.21|49.26|46.86|0
1652865600000|2022-05-18 09:20:00|49.58|47.18|49.91|47.51|50.24|47.84|49.53|47.13|0
1652865900000|2022-05-18 09:25:00|49.86|47.46|49.56|47.16|50.01|47.61|49.53|47.13|0
1652866200000|2022-05-18 09:30:00|49.48|47.08|49.81|47.41|49.86|47.46|49.16|46.76|0
1652866500000|2022-05-18 09:35:00|49.83|47.43|49.96|47.56|50.08|47.68|49.81|47.41|0
1652866800000|2022-05-18 09:40:00|49.98|47.58|50.16|47.76|50.21|47.81|49.91|47.51|0
1652867100000|2022-05-18 09:45:00|50.13|47.73|50.16|47.76|50.61|48.21|50.06|47.66|0
1652867400000|2022-05-18 09:50:00|50.18|47.78|50.15|47.75|50.36|47.96|50.08|47.68|0
1652867700000|2022-05-18 09:55:00|50.2|47.8|51.22|48.82|51.22|48.82|50.1|47.7|0
1652868000000|2022-05-18 10:00:00|51.33|48.93|50.86|48.46|51.69|49.29|50.81|48.41|0
1652868300000|2022-05-18 10:05:00|50.84|48.44|50.81|48.41|51.09|48.69|50.61|48.21|0
1652868600000|2022-05-18 10:10:00|50.78|48.38|50.6|48.2|50.83|48.43|50.4|48|0
1652868900000|2022-05-18 10:15:00|50.63|48.23|50.75|48.35|50.81|48.41|50.4|48|0
1652869200000|2022-05-18 10:20:00|50.7|48.3|50.83|48.43|50.98|48.58|50.65|48.25|0
1652869500000|2022-05-18 10:25:00|50.86|48.46|50.96|48.56|51.01|48.61|50.62|48.22|0
1652869800000|2022-05-18 10:30:00|50.9|48.5|49.38|46.98|50.93|48.53|49.38|46.98|0
1652870100000|2022-05-18 10:35:00|49.33|46.93|49.18|46.78|49.53|47.13|49.03|46.63|0
1652870400000|2022-05-18 10:40:00|49.11|46.71|48.83|46.43|49.13|46.73|48.53|46.13|0
1652870700000|2022-05-18 10:45:00|48.78|46.38|48.78|46.38|48.98|46.58|48.73|46.33|0
1652871000000|2022-05-18 10:50:00|48.75|46.35|48.53|46.13|48.98|46.58|48.53|46.13|0
1652871300000|2022-05-18 10:55:00|48.63|46.23|47.37|44.97|48.83|46.43|47.37|44.97|0
1652871600000|2022-05-18 11:00:00|47.54|45.14|46.69|44.29|47.76|45.36|46.59|44.19|0
1652871900000|2022-05-18 11:05:00|46.64|44.24|46.1|43.7|46.8|44.4|45.91|43.51|0
1652872200000|2022-05-18 11:10:00|46.06|43.66|45.72|43.32|46.2|43.8|45.63|43.23|0
1652872500000|2022-05-18 11:15:00|45.74|43.34|45.86|43.46|46.01|43.61|45.63|43.23|0
1652872800000|2022-05-18 11:20:00|45.84|43.44|45.43|43.03|45.96|43.56|45.1|42.7|0
1652873100000|2022-05-18 11:25:00|45.39|42.99|45.24|42.84|45.71|43.31|44.51|42.11|0
1652873400000|2022-05-18 11:30:00|45.29|42.89|45.76|43.36|46.04|43.64|45.28|42.88|0
1652873700000|2022-05-18 11:35:00|45.71|43.31|45.71|43.31|46.18|43.78|45.54|43.14|0
1652874000000|2022-05-18 11:40:00|45.66|43.26|45|42.6|45.66|43.26|45|42.6|0
1652874300000|2022-05-18 11:45:00|45.05|42.65|45.11|42.71|45.14|42.74|44.72|42.32|0
1652874600000|2022-05-18 11:50:00|45.14|42.74|45.39|42.99|45.42|43.02|44.9|42.5|0
1652874900000|2022-05-18 11:55:00|45.37|42.97|44.9|42.5|45.42|43.02|44.81|42.41|0
1652875200000|2022-05-18 12:00:00|44.95|42.55|45.18|42.78|45.18|42.78|44.85|42.45|0
1652875500000|2022-05-18 12:05:00|45.23|42.83|45.6|43.2|45.74|43.34|45.23|42.83|0
1652875800000|2022-05-18 12:10:00|45.65|43.25|45.7|43.3|45.7|43.3|45.13|42.73|0
1652876100000|2022-05-18 12:15:00|45.6|43.2|45.53|43.13|45.98|43.58|45.2|42.8|0
1652876400000|2022-05-18 12:20:00|45.51|43.11|45.39|42.99|45.72|43.32|45.34|42.94|0
1652876700000|2022-05-18 12:25:00|45.41|43.01|45.72|43.32|46.22|43.82|45.29|42.89|0
1652877000000|2022-05-18 12:30:00|45.89|43.49|45.34|42.94|45.98|43.58|45.2|42.8|0
1652877300000|2022-05-18 12:35:00|45.27|42.87|44.75|42.35|45.29|42.89|44.54|42.14|0
1652877600000|2022-05-18 12:40:00|44.73|42.33|43.89|41.49|44.82|42.42|43.84|41.44|0
1652877900000|2022-05-18 12:45:00|43.84|41.44|43.47|41.07|44.12|41.72|43.43|41.03|0
1652878200000|2022-05-18 12:50:00|43.43|41.03|42.79|40.39|43.47|41.07|42.74|40.34|0
1652878500000|2022-05-18 12:55:00|42.77|40.37|42.07|39.67|42.92|40.52|41.98|39.58|0
1652878800000|2022-05-18 13:00:00|42.02|39.62|42.52|40.12|42.74|40.34|42|39.6|0
1652879100000|2022-05-18 13:05:00|42.56|40.16|41.58|39.18|42.6|40.2|41.49|39.09|0
1652879400000|2022-05-18 13:10:00|41.62|39.22|41.58|39.18|41.75|39.35|40.36|37.96|0
1652879700000|2022-05-18 13:15:00|41.34|38.94|41.43|39.03|41.61|39.21|41.3|38.9|0
1652880000000|2022-05-18 13:20:00|41.47|39.07|41.56|39.16|41.78|39.38|41.3|38.9|0
1652880300000|2022-05-18 13:25:00|41.52|39.12|42|39.6|42.05|39.65|41.47|39.07|0
1652880600000|2022-05-18 13:30:00|41.82|39.42|41.42|39.02|42.14|39.74|40.98|38.58|0
1652880900000|2022-05-18 13:35:00|41.16|38.76|41.35|38.95|43.4|41|40.94|38.54|0
1652881200000|2022-05-18 13:40:00|41.28|38.88|40.5|38.1|41.35|38.95|39.4|37|0
1652881500000|2022-05-18 13:45:00|40.41|38.01|40.77|38.37|41.54|39.14|40.37|37.97|0
1652881800000|2022-05-18 13:50:00|40.8|38.4|39.9|37.5|40.93|38.53|39.18|36.78|0
1652882100000|2022-05-18 13:55:00|39.69|37.29|38.36|35.96|39.86|37.46|37.38|34.98|0
1652882400000|2022-05-18 14:00:00|38.44|36.04|39.07|36.67|39.57|37.17|38.32|35.92|0
1652882700000|2022-05-18 14:05:00|39.15|36.75|38.4|36|40.09|37.69|38.4|36|0
1652883000000|2022-05-18 14:10:00|38.27|35.87|39.44|37.04|39.53|37.13|38.11|35.71|0
1652883300000|2022-05-18 14:15:00|39.49|37.09|39.06|36.66|39.83|37.43|38.69|36.29|0
1652883600000|2022-05-18 14:20:00|38.98|36.58|38.73|36.33|39.78|37.38|38.06|35.66|0
1652883900000|2022-05-18 14:25:00|38.77|36.37|37.33|34.93|39.48|37.08|37.33|34.93|0
1652884200000|2022-05-18 14:30:00|37.21|34.81|36.72|34.32|37.77|35.37|36.4|34|0
1652884500000|2022-05-18 14:35:00|36.68|34.28|36.97|34.57|36.97|34.57|36.09|33.69|0
1652884800000|2022-05-18 14:40:00|36.89|34.49|36.97|34.57|37.25|34.85|36.45|34.05|0
1652885100000|2022-05-18 14:45:00|36.84|34.44|37.57|35.17|38.11|35.71|36.44|34.04|0
1652885400000|2022-05-18 14:50:00|37.53|35.13|36.92|34.52|37.53|35.13|36.6|34.2|0
1652885700000|2022-05-18 14:55:00|36.84|34.44|37.49|35.09|37.49|35.09|36.52|34.12|0
1652886000000|2022-05-18 15:00:00|37.41|35.01|35.81|33.41|37.41|35.01|35.65|33.25|0
1652886300000|2022-05-18 15:05:00|35.87|33.47|34.91|32.51|36.01|33.61|34.87|32.47|0
1652886600000|2022-05-18 15:10:00|34.87|32.47|34.41|32.01|34.91|32.51|34.18|31.78|0
1652886900000|2022-05-18 15:15:00|34.33|31.93|33.32|30.92|34.37|31.97|32.98|30.58|0
1652887200000|2022-05-18 15:20:00|33.35|30.95|33.15|30.75|33.35|30.95|30.56|28.16|0
1652887500000|2022-05-18 15:25:00|33.11|30.71|32.64|30.24|33.82|31.42|32.38|29.98|0
1652887800000|2022-05-18 15:30:00|32.6|30.2|33.15|30.75|33.18|30.78|31.92|29.52|0
1652888100000|2022-05-18 15:35:00|33.18|30.78|33.29|30.89|33.81|31.41|33.04|30.64|0
1652888400000|2022-05-18 15:40:00|33.26|30.86|34.26|31.86|34.34|31.94|33.15|30.75|0
1652888700000|2022-05-18 15:45:00|34.11|31.71|33.36|30.96|34.22|31.82|32.96|30.56|0
1652889000000|2022-05-18 15:50:00|33.29|30.89|31.73|29.33|33.73|31.33|31.73|29.33|0
1652889300000|2022-05-18 15:55:00|31.7|29.3|32.29|29.89|32.91|30.51|31.05|28.65|0
1652889600000|2022-05-18 16:00:00|32.22|29.82|32.18|29.78|32.69|30.29|31.93|29.53|0
1652889900000|2022-05-18 16:05:00|32.22|29.82|31.44|29.04|32.22|29.82|31.19|28.79|0
1652890200000|2022-05-18 16:10:00|31.54|29.14|31.93|29.53|32.07|29.67|31.05|28.65|0
1652890500000|2022-05-18 16:15:00|31.97|29.57|31.56|29.16|32.65|30.25|31.49|29.09|0
1652890800000|2022-05-18 16:20:00|31.59|29.19|30.1|27.7|31.7|29.3|30.07|27.67|0
1652891100000|2022-05-18 16:25:00|30.13|27.73|30.58|28.18|30.91|28.51|30.13|27.73|0
1652891400000|2022-05-18 16:30:00|30.65|28.25|31.24|28.84|31.24|28.84|30.2|27.8|0
1652891700000|2022-05-18 16:35:00|31.17|28.77|31.52|29.12|31.69|29.29|30.82|28.42|0
1652892000000|2022-05-18 16:40:00|31.48|29.08|30.82|28.42|31.48|29.08|30.64|28.24|0
1652892300000|2022-05-18 16:45:00|30.75|28.35|31.96|29.56|31.96|29.56|30.57|28.17|0
1652892600000|2022-05-18 16:50:00|32.01|29.61|32.33|29.93|32.59|30.19|31.87|29.47|0
1652892900000|2022-05-18 16:55:00|32.48|30.08|32.58|30.18|32.73|30.33|31.94|29.54|0
1652893200000|2022-05-18 17:00:00|32.55|30.15|31.37|28.97|32.55|30.15|31.37|28.97|0
1652893500000|2022-05-18 17:05:00|31.09|28.69|29.61|27.21|31.09|28.69|29.51|27.11|0
1652893800000|2022-05-18 17:10:00|29.58|27.18|29.11|26.71|29.82|27.42|29.01|26.61|0
1652894100000|2022-05-18 17:15:00|29.14|26.74|28.85|26.45|29.24|26.84|27.64|25.24|0
1652894400000|2022-05-18 17:20:00|28.98|26.58|29.05|26.65|29.65|27.25|28.95|26.55|0
1652894700000|2022-05-18 17:25:00|29.11|26.71|29.21|26.81|29.38|26.98|28.69|26.29|0
1652895000000|2022-05-18 17:30:00|29.18|26.78|29.54|27.14|29.58|27.18|28.82|26.42|0
1652895300000|2022-05-18 17:35:00|29.58|27.18|29.74|27.34|29.91|27.51|29.31|26.91|0
1652895600000|2022-05-18 17:40:00|29.78|27.38|28.32|25.92|29.78|27.38|28.1|25.7|0
1652895900000|2022-05-18 17:45:00|28.36|25.96|27.46|25.06|28.49|26.09|27.45|25.05|0
1652896200000|2022-05-18 17:50:00|27.49|25.09|27.4|25|27.75|25.35|26.96|24.56|0
1652896500000|2022-05-18 17:55:00|27.33|24.93|27.48|25.08|28.14|25.74|26.34|23.94|0
1652896800000|2022-05-18 18:00:00|27.58|25.18|27.64|25.24|27.96|25.56|27.07|24.67|0
1652897100000|2022-05-18 18:05:00|27.78|25.38|27.8|25.4|27.93|25.53|27.1|24.7|0
1652897400000|2022-05-18 18:10:00|27.89|25.49|27.29|24.89|28.18|25.78|27.17|24.77|0
1652897700000|2022-05-18 18:15:00|27.32|24.92|28.02|25.62|28.31|25.91|26.85|24.45|0
1652898000000|2022-05-18 18:20:00|27.92|25.52|27.86|25.46|28.47|26.07|27.49|25.09|0
1652898300000|2022-05-18 18:25:00|27.92|25.52|28.47|26.07|28.6|26.2|27.92|25.52|0
1652898600000|2022-05-18 18:30:00|28.43|26.03|26.67|24.27|28.69|26.29|26.57|24.17|0
1652898900000|2022-05-18 18:35:00|26.7|24.3|26.72|24.32|26.97|24.57|25.75|23.35|0
1652899200000|2022-05-18 18:40:00|26.69|24.29|26.69|24.29|27.31|24.91|26.39|23.99|0
1652899500000|2022-05-18 18:45:00|26.6|24.2|27.03|24.63|27.34|24.94|25.87|23.47|0
1652899800000|2022-05-18 18:50:00|26.95|24.55|26.41|24.01|27.31|24.91|26.17|23.77|0
1652900100000|2022-05-18 18:55:00|26.38|23.98|26.08|23.68|26.94|24.54|25.75|23.35|0
1652900400000|2022-05-18 19:00:00|25.93|23.53|26.29|23.89|26.75|24.35|25.93|23.53|0
1652900700000|2022-05-18 19:05:00|26.23|23.83|26.47|24.07|27.15|24.75|26.23|23.83|0
1652901000000|2022-05-18 19:10:00|26.49|24.09|26.21|23.81|27.1|24.7|26.21|23.81|0
1652901300000|2022-05-18 19:15:00|26.15|23.75|26.54|24.14|26.95|24.55|26.15|23.75|0
1652901600000|2022-05-18 19:20:00|26.48|24.08|25.41|23.01|26.91|24.51|25.06|22.67|0
1652901900000|2022-05-18 19:25:00|25.44|23.04|25.14|22.75|25.5|23.1|24.96|22.58|0
1652902200000|2022-05-18 19:30:00|25.11|22.72|25.14|22.75|25.56|23.16|24.96|22.58|0
1652902500000|2022-05-18 19:35:00|25.08|22.69|26.46|24.06|27.2|24.8|24.96|22.58|0
1652902800000|2022-05-18 19:40:00|26.43|24.03|25.43|23.03|26.83|24.43|25.13|22.74|0
1652903100000|2022-05-18 19:45:00|25.37|22.97|24.79|22.43|25.76|23.36|24.58|22.24|0
1652903400000|2022-05-18 19:50:00|24.98|22.6|24.55|22.21|25.97|23.57|24.34|22.02|0
1652903700000|2022-05-18 19:55:00|24.52|22.18|26.21|23.81|26.21|23.81|24.46|22.13|0
1652904000000|2022-05-18 20:00:00|26.3|23.9|25.16|22.76|26.3|23.9|24.82|22.46|0
1652904300000|2022-05-18 20:05:00|25.13|22.74|24.43|22.1|25.13|22.74|24.25|21.94|0
1652904600000|2022-05-18 20:10:00|24.49|22.15|24.5|22.17|24.7|22.35|24.21|21.91|0
1652904900000|2022-05-18 20:15:00|24.55|22.21|24.18|21.88|24.58|22.23|24|21.72|0
1652905200000|2022-05-18 20:20:00|24.14|21.84|24.15|21.85|24.18|21.88|23.97|21.69|0
1652905500000|2022-05-18 20:25:00|24.12|21.82|24.19|21.89|24.21|21.9|23.91|21.64|0
1652905800000|2022-05-18 20:30:00|24.18|21.88|24.33|22.01|24.42|22.09|24.12|21.82|0
1652906100000|2022-05-18 20:35:00|24.36|22.04|24.21|21.9|24.42|22.09|24.09|21.79|0
1652906400000|2022-05-18 20:40:00|24.24|21.93|24.36|22.04|24.45|22.12|24.15|21.85|0
1652906700000|2022-05-18 20:45:00|24.39|22.06|24.84|22.47|24.87|22.5|24.36|22.04|0
1652907000000|2022-05-18 20:50:00|24.87|22.5|25.04|22.65|25.08|22.7|24.63|22.28|0
1652907300000|2022-05-18 20:55:00|25.12|22.72|24.91|22.54|25.15|22.75|24.72|22.36|0
1652907600000|2022-05-18 21:00:00|24.9|22.53|24.94|22.57|24.94|22.57|24.85|22.48|0
1652907900000|2022-05-18 21:05:00|24.95|22.56|24.99|22.61|25.03|22.65|24.91|22.54|0
1652908200000|2022-05-18 21:10:00|25|22.62|24.95|22.57|25|22.62|24.91|22.54|0
1652908500000|2022-05-18 21:15:00|24.94|22.55|24.92|22.55|25|22.62|24.91|22.54|0
1652908800000|2022-05-18 21:20:00|24.91|22.54|25.02|22.64|25.02|22.64|24.89|22.52|0
1652909100000|2022-05-18 21:25:00|25.01|22.63|25|22.62|25.01|22.63|24.98|22.6|0
1652909400000|2022-05-18 21:30:00|24.99|22.61|25|22.62|25|22.62|24.99|22.61|0
1652909700000|2022-05-18 21:35:00|24.99|22.61|24.99|22.61|24.99|22.61|24.98|22.6|0
1652910000000|2022-05-18 21:40:00|25|22.62|24.97|22.6|25.02|22.64|24.95|22.58|0
1652910300000|2022-05-18 21:45:00|25|22.62|25.01|22.63|25.01|22.63|25|22.62|0
1652910600000|2022-05-18 21:50:00|24.99|22.61|25.03|22.65|25.03|22.65|24.99|22.61|0
1652910900000|2022-05-18 21:55:00|25.04|22.66|25.1|22.71|25.2|22.8|25.03|22.65|0
1652911200000|2022-05-18 22:00:00|25.17|22.78|24.97|22.6|25.48|23.06|24.97|22.6|0
1652911500000|2022-05-18 22:05:00|24.96|22.58|24.99|22.61|25.07|22.68|24.73|22.37|0
1652911800000|2022-05-18 22:10:00|25.03|22.65|25.28|22.87|25.33|22.91|24.91|22.54|0
1652912100000|2022-05-18 22:15:00|25.33|22.91|25.5|23.07|25.56|23.12|25.03|22.65|0
1652912400000|2022-05-18 22:20:00|25.51|23.08|25.37|22.95|25.59|23.15|25.31|22.9|0
1652912700000|2022-05-18 22:25:00|25.39|22.97|24.75|22.4|25.46|23.04|24.72|22.37|0
1652913000000|2022-05-18 22:30:00|24.72|22.37|25.24|22.84|25.34|22.92|24.72|22.37|0
1652913300000|2022-05-18 22:35:00|25.27|22.87|25.3|22.89|25.49|23.06|25.21|22.81|0
1652913600000|2022-05-18 22:40:00|25.32|22.91|25.49|23.06|25.49|23.06|25.3|22.89|0
1652913900000|2022-05-18 22:45:00|25.46|23.03|25.3|22.89|25.46|23.03|25.21|22.81|0
1652914200000|2022-05-18 22:50:00|25.25|22.85|25.05|22.67|25.29|22.88|24.99|22.61|0
1652914500000|2022-05-18 22:55:00|25.08|22.7|25.33|22.92|25.46|23.03|25.08|22.7|0
1652914800000|2022-05-18 23:00:00|25.3|22.89|25.27|22.86|25.41|22.99|25.19|22.79|0
1652915100000|2022-05-18 23:05:00|25.28|22.87|25.02|22.64|25.42|23|25.02|22.64|0
1652915400000|2022-05-18 23:10:00|24.94|22.57|24.5|22.17|24.96|22.58|24.42|22.1|0
1652915700000|2022-05-18 23:15:00|24.47|22.14|24.35|22.03|24.59|22.25|24.29|21.97|0
1652916000000|2022-05-18 23:20:00|24.38|22.06|24.56|22.22|24.59|22.25|24.27|21.96|0
1652916300000|2022-05-18 23:25:00|24.59|22.25|24.47|22.14|24.59|22.25|24.36|22.04|0
1652916600000|2022-05-18 23:30:00|24.42|22.09|24.42|22.09|24.71|22.35|24.39|22.07|0
1652916900000|2022-05-18 23:35:00|24.4|22.08|23.34|21.11|24.48|22.15|23.19|20.98|0
1652917200000|2022-05-18 23:40:00|23.37|21.14|23.54|21.3|23.6|21.35|23.05|20.85|0
1652917500000|2022-05-18 23:45:00|23.6|21.35|23.33|21.11|23.66|21.4|23.19|20.98|0
1652917800000|2022-05-18 23:50:00|23.3|21.09|23.36|21.14|23.43|21.2|23.19|20.98|0
1652918100000|2022-05-18 23:55:00|23.3|21.08|23.01|20.82|23.51|21.27|22.98|20.8|0
1652918400000|2022-05-19 00:00:00|22.81|20.64|23.45|21.21|23.62|21.37|22.7|20.54|0
1652918700000|2022-05-19 00:05:00|23.48|21.24|24.35|22.03|24.39|22.07|23.27|21.06|0
1652919000000|2022-05-19 00:10:00|24.33|22.02|24.03|21.74|24.49|22.15|23.99|21.7|0
1652919300000|2022-05-19 00:15:00|24.09|21.8|23.94|21.66|24.24|21.93|23.8|21.53|0
1652919600000|2022-05-19 00:20:00|23.88|21.61|24.89|22.52|24.89|22.52|23.65|21.39|0
1652919900000|2022-05-19 00:25:00|24.9|22.53|24.99|22.61|27.02|24.45|24.62|22.28|0
1652920200000|2022-05-19 00:30:00|24.93|22.55|25.26|22.86|25.26|22.86|24.59|22.25|0
1652920500000|2022-05-19 00:35:00|25.22|22.81|25.05|22.66|25.29|22.88|24.92|22.55|0
1652920800000|2022-05-19 00:40:00|25.06|22.67|25.05|22.66|25.26|22.85|24.76|22.4|0
1652921100000|2022-05-19 00:45:00|24.98|22.6|24.86|22.49|25.14|22.74|24.74|22.38|0
1652921400000|2022-05-19 00:50:00|24.8|22.44|24.8|22.44|24.95|22.57|24.62|22.27|0
1652921700000|2022-05-19 00:55:00|24.77|22.41|24.89|22.52|24.9|22.53|24.66|22.31|0
1652922000000|2022-05-19 01:00:00|25.01|22.63|25.09|22.7|25.19|22.79|24.89|22.52|0
1652922300000|2022-05-19 01:05:00|25.1|22.71|25.1|22.71|25.25|22.85|24.77|22.41|0
1652922600000|2022-05-19 01:10:00|25.11|22.72|25.22|22.82|25.44|23.01|24.98|22.6|0
1652922900000|2022-05-19 01:15:00|25.21|22.8|25.16|22.76|25.31|22.9|25.08|22.69|0
1652923200000|2022-05-19 01:20:00|25.04|22.65|24.53|22.2|25.04|22.65|24.4|22.08|0
1652923500000|2022-05-19 01:25:00|24.46|22.13|24.7|22.35|24.79|22.43|24.43|22.1|0
1652923800000|2022-05-19 01:30:00|24.64|22.29|24.47|22.14|24.68|22.33|24.31|21.99|0
1652924100000|2022-05-19 01:35:00|24.49|22.16|24.29|21.98|24.61|22.26|24.13|21.83|0
1652924400000|2022-05-19 01:40:00|24.34|22.02|24.48|22.15|24.48|22.15|23.86|21.59|0
1652924700000|2022-05-19 01:45:00|24.51|22.18|24.82|22.45|24.94|22.56|24.51|22.18|0
1652925000000|2022-05-19 01:50:00|24.85|22.48|24.75|22.4|25|22.62|24.6|22.26|0
1652925300000|2022-05-19 01:55:00|24.72|22.37|24.75|22.39|24.87|22.51|24.66|22.31|0
1652925600000|2022-05-19 02:00:00|24.72|22.37|24.81|22.45|24.87|22.5|24.66|22.31|0
1652925900000|2022-05-19 02:05:00|24.78|22.42|24.87|22.5|25.24|22.83|24.75|22.39|0
1652926200000|2022-05-19 02:10:00|24.9|22.53|24.94|22.57|25.02|22.64|24.81|22.45|0
1652926500000|2022-05-19 02:15:00|24.91|22.54|24.9|22.53|24.99|22.61|24.81|22.44|0
1652926800000|2022-05-19 02:20:00|24.87|22.5|24.9|22.53|24.96|22.58|24.84|22.47|0
1652927100000|2022-05-19 02:25:00|24.93|22.55|25.02|22.64|25.2|22.8|24.93|22.55|0
1652927400000|2022-05-19 02:30:00|25|22.62|25.25|22.84|25.39|22.97|24.99|22.61|0
1652927700000|2022-05-19 02:35:00|25.32|22.91|25.45|23.02|25.54|23.11|25.23|22.83|0
1652928000000|2022-05-19 02:40:00|25.38|22.97|26.2|23.7|26.32|23.82|25.34|22.92|0
1652928300000|2022-05-19 02:45:00|26.23|23.73|26.32|23.81|26.64|24.1|26.23|23.73|0
1652928600000|2022-05-19 02:50:00|26.34|23.83|26.45|23.93|26.54|24.01|26.26|23.76|0
1652928900000|2022-05-19 02:55:00|26.48|23.96|26.86|24.3|26.89|24.33|26.41|23.9|0
1652929200000|2022-05-19 03:00:00|26.83|24.27|27.2|24.61|27.22|24.63|26.83|24.27|0
1652929500000|2022-05-19 03:05:00|27.22|24.63|27.22|24.62|27.51|24.89|27.05|24.48|0
1652929800000|2022-05-19 03:10:00|27.18|24.6|26.44|23.92|27.18|24.6|26.35|23.84|0
1652930100000|2022-05-19 03:15:00|26.41|23.9|26.31|23.81|26.43|23.91|26.25|23.75|0
1652930400000|2022-05-19 03:20:00|26.35|23.84|27.33|24.73|27.53|24.91|26.25|23.75|0
1652930700000|2022-05-19 03:25:00|27.31|24.71|27.21|24.62|27.78|25.13|27.15|24.56|0
1652931000000|2022-05-19 03:30:00|27.23|24.64|26.92|24.36|27.28|24.68|26.92|24.36|0
1652931300000|2022-05-19 03:35:00|26.97|24.4|27.24|24.65|27.51|24.89|26.9|24.34|0
1652931600000|2022-05-19 03:40:00|27.28|24.68|27.42|24.81|27.87|25.22|27.18|24.59|0
1652931900000|2022-05-19 03:45:00|27.44|24.83|27.84|25.19|27.87|25.22|27.34|24.74|0
1652932200000|2022-05-19 03:50:00|27.9|25.25|27.45|24.84|27.94|25.28|27.39|24.78|0
1652932500000|2022-05-19 03:55:00|27.5|24.88|27.54|24.91|27.7|25.06|27.34|24.73|0
1652932800000|2022-05-19 04:00:00|27.52|24.9|27.3|24.7|27.54|24.91|27.27|24.67|0
1652933100000|2022-05-19 04:05:00|27.27|24.67|27.43|24.82|27.5|24.88|27.27|24.67|0
1652933400000|2022-05-19 04:10:00|27.47|24.85|27.47|24.85|27.53|24.91|27.33|24.73|0
1652933700000|2022-05-19 04:15:00|27.5|24.88|27.53|24.91|27.7|25.06|27.5|24.88|0
1652934000000|2022-05-19 04:20:00|27.56|24.94|27.63|25|27.69|25.06|27.36|24.76|0
1652934300000|2022-05-19 04:25:00|27.64|25.01|27.43|24.82|27.66|25.03|27.43|24.82|0
1652934600000|2022-05-19 04:30:00|27.4|24.79|27.23|24.64|27.49|24.88|27.03|24.46|0
1652934900000|2022-05-19 04:35:00|27.2|24.61|27.07|24.49|27.39|24.78|26.98|24.41|0
1652935200000|2022-05-19 04:40:00|27.13|24.55|27.26|24.66|27.28|24.68|27|24.43|0
1652935500000|2022-05-19 04:45:00|27.28|24.68|27.69|25.05|27.82|25.17|27.24|24.65|0
1652935800000|2022-05-19 04:50:00|27.62|24.99|27.62|24.99|27.69|25.05|27.49|24.87|0
1652936100000|2022-05-19 04:55:00|27.65|25.02|27.39|24.78|27.72|25.08|27.39|24.78|0
1652936400000|2022-05-19 05:00:00|27.47|24.85|27.22|24.63|27.75|25.11|27.16|24.57|0
1652936700000|2022-05-19 05:05:00|27.19|24.6|27.24|24.64|27.62|24.99|27.12|24.54|0
1652937000000|2022-05-19 05:10:00|27.25|24.66|26.83|24.27|27.35|24.75|26.8|24.24|0
1652937300000|2022-05-19 05:15:00|26.86|24.3|26.94|24.37|26.96|24.39|26.67|24.13|0
1652937600000|2022-05-19 05:20:00|26.92|24.36|27.05|24.48|27.18|24.59|26.89|24.33|0
1652937900000|2022-05-19 05:25:00|27.07|24.49|26.95|24.39|27.18|24.59|26.86|24.3|0
1652938200000|2022-05-19 05:30:00|26.99|24.42|26.4|23.89|26.99|24.42|26.34|23.83|0
1652938500000|2022-05-19 05:35:00|26.39|23.87|25.57|23.13|26.39|23.87|25.44|23.02|0
1652938800000|2022-05-19 05:40:00|25.55|23.12|26.12|23.63|26.15|23.66|25.43|23.01|0
1652939100000|2022-05-19 05:45:00|26.15|23.66|25.78|23.33|26.4|23.89|25.72|23.27|0
1652939400000|2022-05-19 05:50:00|25.8|23.34|26.33|23.83|26.49|23.97|25.75|23.3|0
1652939700000|2022-05-19 05:55:00|26.35|23.84|26.37|23.85|26.64|24.1|26.18|23.68|0
1652940000000|2022-05-19 06:00:00|26.28|23.78|26.02|23.54|26.56|24.03|25.83|23.37|0
1652940300000|2022-05-19 06:05:00|25.98|23.51|26.65|24.11|26.65|24.11|25.86|23.4|0
1652940600000|2022-05-19 06:10:00|26.68|24.14|26.44|23.92|27|24.43|26.33|23.82|0
1652940900000|2022-05-19 06:15:00|26.47|23.95|26.23|23.73|26.78|24.23|26.14|23.65|0
1652941200000|2022-05-19 06:20:00|26.22|23.72|26.04|23.56|26.26|23.76|25.92|23.45|0
1652941500000|2022-05-19 06:25:00|26.1|23.62|26.17|23.67|26.49|23.96|26.07|23.59|0
1652941800000|2022-05-19 06:30:00|26.2|23.7|26.61|24.08|26.87|24.31|26.13|23.65|0
1652942100000|2022-05-19 06:35:00|26.64|24.11|26.77|24.22|26.92|24.35|26.58|24.05|0
1652942400000|2022-05-19 06:40:00|26.8|24.25|26.19|23.7|26.82|24.26|26.07|23.59|0
1652942700000|2022-05-19 06:45:00|26.21|23.71|26.1|23.61|26.38|23.87|26.04|23.56|0
1652943000000|2022-05-19 06:50:00|26.13|23.64|26|23.53|26.24|23.74|25.94|23.47|0
1652943300000|2022-05-19 06:55:00|26.02|23.54|26.1|23.61|26.19|23.7|25.91|23.44|0
1652943600000|2022-05-19 07:00:00|26.05|23.57|25.02|22.64|26.05|23.57|24.58|22.24|0
1652943900000|2022-05-19 07:05:00|25.13|22.73|25.51|23.11|25.72|23.32|25.05|22.66|0
1652944200000|2022-05-19 07:10:00|25.44|23.04|24.68|22.33|25.44|23.04|24.33|22.02|0
1652944500000|2022-05-19 07:15:00|24.64|22.29|24.57|22.23|25.03|22.65|24.12|21.83|0
1652944800000|2022-05-19 07:20:00|24.59|22.25|23.42|21.19|24.59|22.25|23.3|21.08|0
1652945100000|2022-05-19 07:25:00|22.38|20.25|23.21|21|24.03|21.74|22.38|20.25|0
1652945400000|2022-05-19 07:30:00|23.27|21.05|23.18|20.97|23.29|21.08|21.74|19.67|0
1652945700000|2022-05-19 07:35:00|23.15|20.95|22.04|19.94|23.15|20.95|22|19.91|0
1652946000000|2022-05-19 07:40:00|22.06|19.96|22.84|20.66|23.02|20.83|22.06|19.96|0
1652946300000|2022-05-19 07:45:00|22.82|20.65|23.41|21.18|23.56|21.32|22.82|20.65|0
1652946600000|2022-05-19 07:50:00|23.38|21.15|23.19|20.98|23.49|21.25|23.02|20.83|0
1652946900000|2022-05-19 07:55:00|23.29|21.07|24.07|21.78|24.28|21.97|23.29|21.07|0
1652947200000|2022-05-19 08:00:00|24.09|21.79|23.2|20.99|24.19|21.89|23.2|20.99|0
1652947500000|2022-05-19 08:05:00|23.19|20.98|23.4|21.17|23.46|21.22|22.72|20.55|0
1652947800000|2022-05-19 08:10:00|23.46|21.22|23.83|21.56|23.86|21.59|23.07|20.87|0
1652948100000|2022-05-19 08:15:00|23.86|21.59|22.94|20.76|23.95|21.67|22.86|20.68|0
1652948400000|2022-05-19 08:20:00|22.97|20.78|23.04|20.84|23.17|20.96|22.86|20.68|0
1652948700000|2022-05-19 08:25:00|23.11|20.91|22.7|20.54|23.45|21.22|22.56|20.41|0
1652949000000|2022-05-19 08:30:00|23.02|20.83|22.24|20.12|23.11|20.91|22.19|20.08|0
1652949300000|2022-05-19 08:35:00|22.26|20.14|22.49|20.34|22.54|20.4|22.18|20.07|0
1652949600000|2022-05-19 08:40:00|22.44|20.31|22.05|19.95|22.49|20.34|22.03|19.93|0
1652949900000|2022-05-19 08:45:00|22.07|19.97|22.1|19.99|22.54|20.39|22.04|19.94|0
1652950200000|2022-05-19 08:50:00|22.07|19.97|22.48|20.34|22.59|20.44|22.07|19.97|0
1652950500000|2022-05-19 08:55:00|22.45|20.32|21.28|19.25|22.48|20.34|21.25|19.23|0
1652950800000|2022-05-19 09:00:00|21.25|19.23|21.04|19.03|21.25|19.23|20.91|18.92|0
1652951100000|2022-05-19 09:05:00|21.09|19.08|22.44|20.3|22.44|20.3|21.09|19.08|0
1652951400000|2022-05-19 09:10:00|22.43|20.29|21.52|19.47|22.44|20.3|21.34|19.31|0
1652951700000|2022-05-19 09:15:00|21.48|19.44|21.56|19.51|21.73|19.66|21.44|19.4|0
1652952000000|2022-05-19 09:20:00|21.55|19.5|21.51|19.46|21.9|19.81|21.46|19.41|0
1652952300000|2022-05-19 09:25:00|21.55|19.5|21.68|19.62|21.89|19.8|21.43|19.39|0
1652952600000|2022-05-19 09:30:00|21.71|19.64|21.64|19.58|21.76|19.69|21.32|19.29|0
1652952900000|2022-05-19 09:35:00|21.65|19.59|20.95|18.95|21.68|19.62|20.92|18.93|0
1652953200000|2022-05-19 09:40:00|20.96|18.96|20.96|18.96|21.24|19.22|20.8|18.82|0
1652953500000|2022-05-19 09:45:00|20.97|18.98|21.56|19.5|21.64|19.58|20.93|18.94|0
1652953800000|2022-05-19 09:50:00|21.54|19.49|21.73|19.66|21.88|19.8|21.26|19.24|0
1652954100000|2022-05-19 09:55:00|21.72|19.65|21.26|19.24|21.72|19.65|20.97|18.97|0
1652954400000|2022-05-19 10:00:00|21.29|19.26|21.71|19.65|21.96|19.87|21.06|19.06|0
1652954700000|2022-05-19 10:05:00|21.74|19.67|22.08|19.98|22.15|20.04|21.69|19.62|0
1652955000000|2022-05-19 10:10:00|22.12|20.01|22.16|20.05|22.4|20.26|22.01|19.91|0
1652955300000|2022-05-19 10:15:00|22.15|20.04|22.08|19.97|22.23|20.11|21.68|19.62|0
1652955600000|2022-05-19 10:20:00|21.96|19.86|22.28|20.16|22.37|20.24|21.87|19.79|0
1652955900000|2022-05-19 10:25:00|22.3|20.17|22.13|20.02|22.37|20.24|22.01|19.91|0
1652956200000|2022-05-19 10:30:00|22.06|19.96|21.61|19.55|22.13|20.02|21.49|19.45|0
1652956500000|2022-05-19 10:35:00|21.63|19.57|22.31|20.18|22.31|20.18|21.6|19.54|0
1652956800000|2022-05-19 10:40:00|22.28|20.16|22.21|20.1|22.31|20.18|21.75|19.68|0
1652957100000|2022-05-19 10:45:00|22.24|20.12|22.42|20.29|22.8|20.63|22.23|20.11|0
1652957400000|2022-05-19 10:50:00|22.45|20.31|22.56|20.41|22.56|20.41|21.99|19.9|0
1652957700000|2022-05-19 10:55:00|22.62|20.46|22.81|20.64|22.94|20.76|22.48|20.34|0
1652958000000|2022-05-19 11:00:00|22.78|20.61|22.5|20.36|23.15|20.95|22.47|20.33|0
1652958300000|2022-05-19 11:05:00|22.47|20.33|22.11|20.01|22.47|20.33|21.95|19.86|0
1652958600000|2022-05-19 11:10:00|22.08|19.98|22.36|20.23|22.36|20.23|21.73|19.66|0
1652958900000|2022-05-19 11:15:00|22.35|20.22|22.22|20.1|22.46|20.32|22.14|20.03|0
1652959200000|2022-05-19 11:20:00|22.25|20.13|23.13|20.93|23.32|21.1|22.19|20.08|0
1652959500000|2022-05-19 11:25:00|23.09|20.89|23.96|21.68|24.31|22|23.09|20.89|0
1652959800000|2022-05-19 11:30:00|24.05|21.76|23.29|21.07|24.05|21.76|23.2|20.99|0
1652960100000|2022-05-19 11:35:00|23.32|21.1|23.4|21.17|23.79|21.53|23.27|21.06|0
1652960400000|2022-05-19 11:40:00|23.43|21.2|24.01|21.73|24.31|21.99|23.23|21.02|0
1652960700000|2022-05-19 11:45:00|23.98|21.7|22.1|19.99|24.03|21.74|21.87|19.79|0
1652961000000|2022-05-19 11:50:00|22.04|19.94|22.26|20.14|22.26|20.14|21.86|19.78|0
1652961300000|2022-05-19 11:55:00|22.22|20.1|22.68|20.52|23.23|21.02|22.22|20.1|0
1652961600000|2022-05-19 12:00:00|22.71|20.55|22.26|20.14|22.8|20.63|22.12|20.01|0
1652961900000|2022-05-19 12:05:00|22.23|20.11|22.2|20.09|22.44|20.3|22.15|20.04|0
1652962200000|2022-05-19 12:10:00|22.26|20.14|21.84|19.76|22.43|20.29|21.8|19.72|0
1652962500000|2022-05-19 12:15:00|21.87|19.78|21.81|19.73|21.92|19.83|21.48|19.44|0
1652962800000|2022-05-19 12:20:00|21.78|19.71|21.08|19.07|21.98|19.88|21.08|19.07|0
1652963100000|2022-05-19 12:25:00|21.06|19.06|21.52|19.47|21.56|19.51|21.06|19.06|0
1652963400000|2022-05-19 12:30:00|21.53|19.48|20.78|18.8|21.79|19.72|20.7|18.73|0
1652963700000|2022-05-19 12:35:00|20.81|18.82|20.57|18.61|21.48|19.43|20.51|18.56|0
1652964000000|2022-05-19 12:40:00|20.59|18.63|21.07|19.06|21.18|19.16|20.41|18.47|0
1652964300000|2022-05-19 12:45:00|21.04|19.04|21.34|19.31|21.43|19.39|20.96|18.97|0
1652964600000|2022-05-19 12:50:00|21.29|19.26|21.2|19.18|21.56|19.5|21.18|19.16|0
1652964900000|2022-05-19 12:55:00|21.23|19.21|21.43|19.39|21.78|19.71|21.11|19.1|0
1652965200000|2022-05-19 13:00:00|21.4|19.36|21.27|19.24|21.47|19.42|21.12|19.11|0
1652965500000|2022-05-19 13:05:00|21.34|19.3|21.83|19.75|21.94|19.85|21.25|19.23|0
1652965800000|2022-05-19 13:10:00|21.85|19.77|22.44|20.3|22.81|20.64|21.85|19.77|0
1652966100000|2022-05-19 13:15:00|22.47|20.33|22.21|20.1|22.52|20.38|22.02|19.92|0
1652966400000|2022-05-19 13:20:00|22.24|20.12|21.85|19.77|22.69|20.53|21.85|19.77|0
1652966700000|2022-05-19 13:25:00|21.78|19.71|21.96|19.87|22.34|20.21|21.77|19.69|0
1652967000000|2022-05-19 13:30:00|22.13|20.02|23.91|21.63|24.33|22.01|21.88|19.79|0
1652967300000|2022-05-19 13:35:00|24.18|21.87|24.52|22.18|25.52|23.12|23.66|21.4|0
1652967600000|2022-05-19 13:40:00|24.49|22.16|22.38|20.25|24.79|22.43|22.27|20.15|0
1652967900000|2022-05-19 13:45:00|22.47|20.33|21.59|19.53|22.5|20.35|20.4|18.46|0
1652968200000|2022-05-19 13:50:00|21.54|19.49|22.25|20.13|22.4|20.27|21.13|19.12|0
1652968500000|2022-05-19 13:55:00|22.19|20.08|22.42|20.28|23.85|21.58|22.17|20.05|0
1652968800000|2022-05-19 14:00:00|22.6|20.45|23.46|21.23|25.9|23.5|22.36|20.23|0
1652969100000|2022-05-19 14:05:00|23.55|21.31|22.48|20.34|23.76|21.49|21.95|19.86|0
1652969400000|2022-05-19 14:10:00|22.42|20.29|22.85|20.67|23.84|21.57|22.25|20.13|0
1652969700000|2022-05-19 14:15:00|22.94|20.75|23.55|21.3|24.17|21.87|22.56|20.42|0
1652970000000|2022-05-19 14:20:00|23.43|21.2|24.44|22.11|25.24|22.84|23.43|21.2|0
1652970300000|2022-05-19 14:25:00|24.41|22.09|22.86|20.68|24.47|22.14|22.26|20.14|0
1652970600000|2022-05-19 14:30:00|22.72|20.55|23.64|21.39|23.73|21.47|21.82|19.74|0
1652970900000|2022-05-19 14:35:00|23.55|21.31|21.84|19.76|24.03|21.74|21.2|19.18|0
1652971200000|2022-05-19 14:40:00|21.75|19.68|21.21|19.19|21.94|19.85|20.6|18.64|0
1652971500000|2022-05-19 14:45:00|21.23|19.21|21.02|19.01|22|19.91|20.69|18.72|0
1652971800000|2022-05-19 14:50:00|21.1|19.09|21.93|19.84|21.93|19.84|20.12|18.21|0
1652972100000|2022-05-19 14:55:00|21.96|19.87|21.43|19.39|22.57|20.42|21.2|19.18|0
1652972400000|2022-05-19 15:00:00|21.52|19.47|22.52|20.37|22.95|20.76|21.31|19.28|0
1652972700000|2022-05-19 15:05:00|22.63|20.48|22.18|20.06|22.69|20.53|21.1|19.09|0
1652973000000|2022-05-19 15:10:00|22.2|20.09|21.95|19.86|23.26|21.05|21.9|19.81|0
1652973300000|2022-05-19 15:15:00|21.92|19.84|22.57|20.42|22.6|20.45|21.32|19.29|0
1652973600000|2022-05-19 15:20:00|22.34|20.22|23.11|20.91|23.38|21.15|21.81|19.73|0
1652973900000|2022-05-19 15:25:00|23.17|20.97|21.81|19.73|23.17|20.97|21.37|19.33|0
1652974200000|2022-05-19 15:30:00|21.89|19.81|23.35|21.13|23.47|21.24|21.89|19.81|0
1652974500000|2022-05-19 15:35:00|23.41|21.18|24.65|22.3|25.81|23.41|22.95|20.76|0
1652974800000|2022-05-19 15:40:00|24.7|22.34|25.76|23.36|26.11|23.71|24.68|22.33|0
1652975100000|2022-05-19 15:45:00|25.66|23.26|25.81|23.41|26.08|23.68|25.24|22.84|0
1652975400000|2022-05-19 15:50:00|25.93|23.53|24.56|22.22|25.93|23.53|24.4|22.08|0
1652975700000|2022-05-19 15:55:00|24.62|22.27|24.4|22.08|24.62|22.27|23.68|21.42|0
1652976000000|2022-05-19 16:00:00|24.52|22.19|24.09|21.8|24.77|22.41|23.95|21.67|0
1652976300000|2022-05-19 16:05:00|24.03|21.74|24.32|22|24.61|22.27|23.73|21.47|0
1652976600000|2022-05-19 16:10:00|24.41|22.08|24.67|22.32|25.01|22.63|24.39|22.07|0
1652976900000|2022-05-19 16:15:00|24.64|22.29|23.94|21.66|25.29|22.89|23.79|21.52|0
1652977200000|2022-05-19 16:20:00|23.91|21.63|23.15|20.94|23.91|21.63|22.64|20.49|0
1652977500000|2022-05-19 16:25:00|23.13|20.93|23.69|21.44|23.86|21.59|22.78|20.61|0
1652977800000|2022-05-19 16:30:00|23.67|21.41|23.16|20.96|23.93|21.66|22.64|20.48|0
1652978100000|2022-05-19 16:35:00|23.07|20.88|21.81|19.74|23.16|20.96|21.76|19.69|0
1652978400000|2022-05-19 16:40:00|20.93|18.93|21.17|18.29|21.87|19.78|20.69|18.25|0
1652978700000|2022-05-19 16:45:00|21.1|18.22|20.94|18.06|21.33|18.45|20.66|17.78|0
1652979000000|2022-05-19 16:50:00|20.99|18.11|21.02|18.14|21.48|18.6|20.99|18.11|0
1652979300000|2022-05-19 16:55:00|20.94|18.06|21.58|18.7|21.9|19.02|20.73|17.85|0
1652979600000|2022-05-19 17:00:00|21.56|18.68|21.22|18.34|21.88|19|20.96|18.08|0
1652979900000|2022-05-19 17:05:00|21.25|18.37|21.38|18.5|22.18|19.3|20.97|18.09|0
1652980200000|2022-05-19 17:10:00|21.4|18.52|20.34|17.46|21.4|18.52|19.96|17.08|0
1652980500000|2022-05-19 17:15:00|20.4|17.52|21.09|18.21|21.17|18.29|19.97|17.09|0
1652980800000|2022-05-19 17:20:00|21.22|18.34|21.23|18.35|21.69|18.81|20.79|17.91|0
1652981100000|2022-05-19 17:25:00|21.28|18.4|20.43|17.55|21.49|18.61|20.2|17.32|0
1652981400000|2022-05-19 17:30:00|20.53|17.65|20.63|17.75|21.37|18.49|20.15|17.27|0
1652981700000|2022-05-19 17:35:00|20.42|17.54|21.08|18.2|21.24|18.36|20.35|17.47|0
1652982000000|2022-05-19 17:40:00|21.11|18.23|21.11|18.23|21.42|18.54|20.61|17.73|0
1652982300000|2022-05-19 17:45:00|21.13|18.25|19.39|16.51|21.29|18.41|19.37|16.49|0
1652982600000|2022-05-19 17:50:00|19.49|16.61|21.34|18.46|21.47|18.59|19.42|16.54|0
1652982900000|2022-05-19 17:55:00|21.42|18.54|22.55|19.67|23.29|20.41|21.42|18.54|0
1652983200000|2022-05-19 18:00:00|22.42|19.54|21.5|18.62|22.61|19.73|21.3|18.42|0
1652983500000|2022-05-19 18:05:00|21.48|18.6|21.35|18.47|21.56|18.68|20.71|17.83|0
1652983800000|2022-05-19 18:10:00|21.43|18.55|21.53|18.65|22.12|19.24|21.05|18.17|0
1652984100000|2022-05-19 18:15:00|21.66|18.78|21.12|18.24|22.14|19.26|21.04|18.16|0
1652984400000|2022-05-19 18:20:00|21.06|18.18|21.61|18.73|21.98|19.1|20.79|17.91|0
1652984700000|2022-05-19 18:25:00|21.66|18.78|21.12|19.11|21.79|19.36|20.52|18.21|0
1652985000000|2022-05-19 18:30:00|21.07|19.06|21.23|19.21|21.71|19.64|20.71|18.74|0
1652985300000|2022-05-19 18:35:00|21.12|19.11|21.96|19.87|22.65|20.5|20.71|18.74|0
1652985600000|2022-05-19 18:40:00|21.9|19.82|21.49|19.45|21.9|19.82|20.74|18.76|0
1652985900000|2022-05-19 18:45:00|21.58|19.52|24.68|22.33|24.68|22.33|21.16|19.14|0
1652986200000|2022-05-19 18:50:00|24.71|22.36|25.23|22.83|25.41|23.01|24.34|22.02|0
1652986500000|2022-05-19 18:55:00|25.08|22.69|25.02|22.63|25.17|22.78|23.88|21.61|0
1652986800000|2022-05-19 19:00:00|24.95|22.58|26.35|23.47|26.78|24.17|24.61|22.27|0
1652987100000|2022-05-19 19:05:00|26.44|23.56|25.44|22.56|26.97|24.09|25.44|22.56|0
1652987400000|2022-05-19 19:10:00|25.47|22.59|25.09|22.21|25.55|22.67|24.36|21.48|0
1652987700000|2022-05-19 19:15:00|25|22.12|24.07|21.19|25.17|22.29|23.79|20.91|0
1652988000000|2022-05-19 19:20:00|24.13|21.25|22.82|19.94|24.13|21.25|22.77|19.89|0
1652988300000|2022-05-19 19:25:00|22.77|19.89|22.31|19.43|23.29|20.41|22.29|19.41|0
1652988600000|2022-05-19 19:30:00|22.34|19.46|22.1|19.22|22.88|20|22.1|19.22|0
1652988900000|2022-05-19 19:35:00|22.07|19.19|21.84|18.96|22.39|19.51|21.28|18.4|0
1652989200000|2022-05-19 19:40:00|21.86|18.98|23.07|20.19|23.21|20.33|21.53|18.65|0
1652989500000|2022-05-19 19:45:00|23.12|20.24|22.5|19.62|23.62|20.74|21.97|19.09|0
1652989800000|2022-05-19 19:50:00|22.34|19.46|20.39|17.51|22.39|19.51|20.24|17.36|0
1652990100000|2022-05-19 19:55:00|20.49|17.61|20.24|17.36|21.03|18.15|20.19|17.31|0
1652990400000|2022-05-19 20:00:00|20.29|17.41|19.4|17.56|20.29|17.84|19.05|17.23|0
1652990700000|2022-05-19 20:05:00|19.43|17.58|19.43|17.58|19.74|17.86|19.33|17.49|0
1652991000000|2022-05-19 20:10:00|19.45|17.6|19.82|17.93|19.87|17.98|19.43|17.58|0
1652991300000|2022-05-19 20:15:00|19.87|17.98|19.87|17.98|19.95|18.05|19.61|17.74|0
1652991600000|2022-05-19 20:20:00|19.84|17.95|19.71|17.83|19.84|17.95|19.66|17.79|0
1652991900000|2022-05-19 20:25:00|19.72|17.84|19.79|17.9|19.84|17.95|19.5|17.65|0
1652992200000|2022-05-19 20:30:00|19.81|17.93|19.68|17.81|19.95|18.05|19.66|17.78|0
1652992500000|2022-05-19 20:35:00|19.71|17.83|19.71|17.83|19.79|17.9|19.63|17.76|0
1652992800000|2022-05-19 20:40:00|19.68|17.81|19.81|17.92|19.86|17.97|19.6|17.74|0
1652993100000|2022-05-19 20:45:00|19.78|17.9|20.13|18.21|20.15|18.23|19.74|17.86|0
1652993400000|2022-05-19 20:50:00|20.11|18.2|20.31|18.38|20.31|18.38|20.01|18.1|0
1652993700000|2022-05-19 20:55:00|20.28|18.35|19.92|18.03|20.32|18.39|19.92|18.03|0
1652994000000|2022-05-19 21:00:00|20.03|18.12|19.89|18|20.03|18.12|19.85|17.96|0
1652994300000|2022-05-19 21:05:00|19.88|17.99|19.89|18|19.89|18|19.88|17.99|0
1652994600000|2022-05-19 21:10:00|19.96|18.06|19.93|18.03|19.96|18.06|19.89|17.99|0
1652994900000|2022-05-19 21:15:00|19.91|18.01|19.94|18.04|19.95|18.05|19.91|18.01|0
1652995200000|2022-05-19 21:20:00|19.93|18.03|19.95|18.05|19.98|18.07|19.93|18.03|0
1652995500000|2022-05-19 21:25:00|19.94|18.04|19.93|18.03|19.95|18.05|19.93|18.03|0
1652996100000|2022-05-19 21:35:00|19.94|18.04|19.92|18.03|19.94|18.04|19.91|18.01|0
1652996400000|2022-05-19 21:40:00|19.95|18.05|19.97|18.07|19.99|18.08|19.93|18.03|0
1652996700000|2022-05-19 21:45:00|19.96|18.06|19.94|18.04|19.96|18.06|19.94|18.04|0
1652997000000|2022-05-19 21:50:00|19.96|18.06|19.92|18.02|19.96|18.06|19.9|18.01|0
1652997300000|2022-05-19 21:55:00|19.91|18.01|19.9|18.01|19.92|18.01|19.9|18.01|0
1652997600000|2022-05-19 22:00:00|20.02|18.11|20.39|18.45|20.46|18.51|19.94|18.04|0
1652997900000|2022-05-19 22:05:00|20.36|18.42|20.56|18.6|20.7|18.73|20.36|18.42|0
1652998200000|2022-05-19 22:10:00|20.58|18.62|20.62|18.65|20.64|18.68|20.56|18.6|0
1652998500000|2022-05-19 22:15:00|20.63|18.66|20.71|18.74|20.75|18.77|20.27|18.34|0
1652998800000|2022-05-19 22:20:00|20.7|18.72|20.67|18.7|20.78|18.8|20.56|18.6|0
1652999100000|2022-05-19 22:25:00|20.69|18.72|20.58|18.62|20.83|18.85|20.56|18.6|0
1652999400000|2022-05-19 22:30:00|20.61|18.65|20.5|18.55|20.69|18.72|20.24|18.31|0
1652999700000|2022-05-19 22:35:00|20.48|18.53|20.29|18.36|20.53|18.57|20.25|18.32|0
1653000000000|2022-05-19 22:40:00|20.25|18.35|20.26|18.33|20.34|18.4|20.23|18.31|0
1653000300000|2022-05-19 22:45:00|20.23|18.31|20.28|18.35|20.28|18.35|20.16|18.24|0
1653000600000|2022-05-19 22:50:00|20.27|18.34|20.36|18.42|20.39|18.45|20.26|18.33|0
1653000900000|2022-05-19 22:55:00|20.39|18.45|20.34|18.4|20.42|18.47|20.15|18.23|0
1653001200000|2022-05-19 23:00:00|20.36|18.42|20.5|18.54|20.52|18.57|20.26|18.33|0
1653001500000|2022-05-19 23:05:00|20.51|18.56|20.28|18.35|20.52|18.57|20.28|18.35|0
1653001800000|2022-05-19 23:10:00|20.29|18.36|20.09|18.18|20.37|18.43|20.07|18.16|0
1653002100000|2022-05-19 23:15:00|20.04|18.13|20.12|18.2|20.15|18.23|19.99|18.08|0
1653002400000|2022-05-19 23:20:00|20.15|18.23|20.17|18.25|20.22|18.3|20.04|18.13|0
1653002700000|2022-05-19 23:25:00|20.2|18.27|20.49|18.54|20.61|18.65|20.14|18.23|0
1653003000000|2022-05-19 23:30:00|20.52|18.56|20.57|18.61|20.62|18.66|20.46|18.51|0
1653003300000|2022-05-19 23:35:00|20.58|18.62|20.62|18.66|20.7|18.73|20.54|18.59|0
1653003600000|2022-05-19 23:40:00|20.64|18.67|20.73|18.76|20.84|18.85|20.61|18.65|0
1653003900000|2022-05-19 23:45:00|20.76|18.78|21.03|19.03|21.03|19.03|20.65|18.68|0
1653004200000|2022-05-19 23:50:00|21|19|21|19|21.14|19.13|20.86|18.88|0
1653004500000|2022-05-19 23:55:00|20.97|18.98|20.89|18.9|21.03|19.02|20.84|18.85|0
1653004800000|2022-05-20 00:00:00|20.97|18.97|21.22|19.2|21.3|19.27|20.92|18.92|0
1653005100000|2022-05-20 00:05:00|21.25|19.22|21.36|19.32|21.55|19.5|21.08|19.07|0
1653005400000|2022-05-20 00:10:00|21.38|19.35|21.63|19.57|21.72|19.65|21.37|19.33|0
1653005700000|2022-05-20 00:15:00|21.66|19.6|21.55|19.5|22|19.91|21.52|19.47|0
1653006000000|2022-05-20 00:20:00|21.51|19.46|21.6|19.55|21.69|19.62|21.46|19.42|0
1653006300000|2022-05-20 00:25:00|21.62|19.56|21.69|19.62|21.7|19.63|21.44|19.39|0
1653006600000|2022-05-20 00:30:00|21.72|19.65|22|19.9|22|19.9|21.72|19.65|0
1653006900000|2022-05-20 00:35:00|21.97|19.88|22.11|20|22.31|20.19|21.85|19.77|0
1653007200000|2022-05-20 00:40:00|22.14|20.03|21.63|19.57|22.25|20.13|21.5|19.45|0
1653007500000|2022-05-20 00:45:00|21.67|19.61|21.53|19.48|21.73|19.66|21.45|19.4|0
1653007800000|2022-05-20 00:50:00|21.5|19.45|21.19|19.17|21.53|19.48|21.05|19.05|0
1653008100000|2022-05-20 00:55:00|21.17|19.15|21.16|19.15|21.33|19.3|21|19|0
1653008400000|2022-05-20 01:00:00|21.12|19.11|21.16|19.15|21.22|19.2|21.03|19.02|0
1653008700000|2022-05-20 01:05:00|21.19|19.17|21.36|19.32|21.36|19.32|21.14|19.12|0
1653009000000|2022-05-20 01:10:00|21.33|19.3|21.38|19.35|21.52|19.47|21.33|19.3|0
1653009300000|2022-05-20 01:15:00|21.41|19.37|21.89|19.8|21.95|19.86|21.35|19.32|0
1653009600000|2022-05-20 01:20:00|21.92|19.83|22|19.91|22.03|19.93|21.72|19.65|0
1653009900000|2022-05-20 01:25:00|22.06|19.96|22.43|20.3|22.49|20.35|22.06|19.96|0
1653010200000|2022-05-20 01:30:00|22.4|20.27|22.78|20.61|22.9|20.72|22.35|20.22|0
1653010500000|2022-05-20 01:35:00|22.81|20.64|22.66|20.51|22.84|20.67|22.29|20.16|0
1653010800000|2022-05-20 01:40:00|22.72|20.56|22.69|20.53|22.87|20.69|22.6|20.45|0
1653011100000|2022-05-20 01:45:00|22.68|20.52|22.46|20.32|22.72|20.56|22.4|20.27|0
1653011400000|2022-05-20 01:50:00|22.43|20.29|22.63|20.48|22.66|20.5|22.37|20.24|0
1653011700000|2022-05-20 01:55:00|22.66|20.5|22.45|20.32|22.78|20.61|22.4|20.26|0
1653012000000|2022-05-20 02:00:00|22.44|20.3|22.19|20.08|22.48|20.34|22.12|20.01|0
1653012300000|2022-05-20 02:05:00|22.25|20.13|21.93|19.85|22.34|20.21|21.93|19.85|0
1653012600000|2022-05-20 02:10:00|21.88|19.79|21.4|19.36|21.88|19.79|21.37|19.33|0
1653012900000|2022-05-20 02:15:00|21.38|19.35|21.71|19.64|21.88|19.79|21.37|19.33|0
1653013200000|2022-05-20 02:20:00|21.73|19.66|21.83|19.75|21.93|19.84|21.73|19.66|0
1653013500000|2022-05-20 02:25:00|21.85|19.77|21.99|19.89|22.04|19.94|21.76|19.69|0
1653013800000|2022-05-20 02:30:00|22|19.91|21.74|19.67|22.04|19.94|21.57|19.52|0
1653014100000|2022-05-20 02:35:00|21.73|19.66|21.74|19.67|21.84|19.76|21.7|19.63|0
1653014400000|2022-05-20 02:40:00|21.76|19.68|21.9|19.81|21.93|19.84|21.67|19.61|0
1653014700000|2022-05-20 02:45:00|21.93|19.84|22.59|20.44|22.62|20.46|21.93|19.84|0
1653015000000|2022-05-20 02:50:00|22.62|20.46|22.53|20.38|22.65|20.49|22.47|20.33|0
1653015300000|2022-05-20 02:55:00|22.56|20.41|22.56|20.41|22.59|20.44|22.35|20.23|0
1653015600000|2022-05-20 03:00:00|22.53|20.38|22.32|20.2|22.53|20.38|22.32|20.2|0
1653015900000|2022-05-20 03:05:00|22.29|20.17|22.28|20.16|22.41|20.28|22.24|20.12|0
1653016200000|2022-05-20 03:10:00|22.26|20.14|22.03|19.93|22.29|20.17|21.89|19.81|0
1653016500000|2022-05-20 03:15:00|22.05|19.95|22.09|19.99|22.15|20.04|22|19.91|0
1653016800000|2022-05-20 03:20:00|22.06|19.96|22.3|20.18|22.32|20.19|22.06|19.96|0
1653017100000|2022-05-20 03:25:00|22.32|20.19|22.2|20.09|22.38|20.24|22.19|20.07|0
1653017400000|2022-05-20 03:30:00|22.22|20.1|22.14|20.03|22.23|20.11|22.09|19.98|0
1653017700000|2022-05-20 03:35:00|22.13|20.02|22.46|20.32|22.61|20.45|22.11|20.01|0
1653018000000|2022-05-20 03:40:00|22.43|20.29|22.28|20.16|22.49|20.35|22.2|20.08|0
1653018300000|2022-05-20 03:45:00|22.26|20.14|22.17|20.06|22.36|20.23|22.15|20.04|0
1653018600000|2022-05-20 03:50:00|22.15|20.04|21.94|19.85|22.25|20.13|21.75|19.68|0
1653018900000|2022-05-20 03:55:00|21.97|19.87|22.02|19.93|22.09|19.99|21.94|19.85|0
1653019200000|2022-05-20 04:00:00|21.94|19.85|22.25|20.13|22.25|20.13|21.89|19.81|0
1653019500000|2022-05-20 04:05:00|22.24|20.12|22.48|20.34|22.57|20.42|22.22|20.11|0
1653019800000|2022-05-20 04:10:00|22.5|20.35|22.48|20.34|22.74|20.58|22.48|20.34|0
1653020100000|2022-05-20 04:15:00|22.51|20.37|22.68|20.52|22.71|20.55|22.42|20.29|0
1653020400000|2022-05-20 04:20:00|22.65|20.5|22.8|20.63|22.8|20.63|22.51|20.36|0
1653020700000|2022-05-20 04:25:00|22.83|20.65|23|20.81|23.11|20.91|22.83|20.65|0
1653021000000|2022-05-20 04:30:00|22.97|20.79|22.77|20.6|22.97|20.79|22.71|20.55|0
1653021300000|2022-05-20 04:35:00|22.78|20.61|22.8|20.62|22.88|20.71|22.71|20.55|0
1653021600000|2022-05-20 04:40:00|22.77|20.6|22.79|20.62|22.82|20.65|22.66|20.5|0
1653021900000|2022-05-20 04:45:00|22.82|20.65|22.73|20.57|22.91|20.73|22.71|20.54|0
1653022200000|2022-05-20 04:50:00|22.76|20.6|22.82|20.65|22.82|20.65|22.7|20.54|0
1653022500000|2022-05-20 04:55:00|22.79|20.62|23|20.81|23|20.81|22.73|20.57|0
1653022800000|2022-05-20 05:00:00|22.97|20.78|22.6|20.45|23.06|20.86|22.51|20.37|0
1653023100000|2022-05-20 05:05:00|22.61|20.46|22.21|20.09|22.82|20.65|22.11|20|0
1653023400000|2022-05-20 05:10:00|22.2|20.08|22.25|20.13|22.38|20.25|22.17|20.06|0
1653023700000|2022-05-20 05:15:00|22.22|20.11|22.12|20.01|22.34|20.21|21.85|19.77|0
1653024000000|2022-05-20 05:20:00|22.14|20.03|22.11|20|22.34|20.21|22.02|19.92|0
1653024300000|2022-05-20 05:25:00|22.09|19.99|22.16|20.05|22.31|20.18|22.02|19.92|0
1653024600000|2022-05-20 05:30:00|22.22|20.1|22.19|20.08|22.34|20.21|22.08|19.97|0
1653024900000|2022-05-20 05:35:00|22.16|20.05|22.33|20.21|22.39|20.26|22.05|19.95|0
1653025200000|2022-05-20 05:40:00|22.36|20.23|22.33|20.21|22.51|20.36|22.25|20.13|0
1653025500000|2022-05-20 05:45:00|22.36|20.23|22.33|20.2|22.39|20.26|22.16|20.05|0
1653025800000|2022-05-20 05:50:00|22.29|20.16|22.68|20.52|22.83|20.65|22.29|20.16|0
1653026100000|2022-05-20 05:55:00|22.62|20.47|22.36|20.23|22.62|20.47|22.33|20.2|0
1653026400000|2022-05-20 06:00:00|22.39|20.25|22.18|20.07|22.5|20.36|22.01|19.91|0
1653026700000|2022-05-20 06:05:00|22.15|20.04|22.21|20.1|22.3|20.17|21.9|19.81|0
1653027000000|2022-05-20 06:10:00|22.24|20.12|22.14|20.03|22.76|20.6|22.09|19.99|0
1653027300000|2022-05-20 06:15:00|22.01|19.91|22.02|19.92|22.15|20.04|21.89|19.81|0
1653027600000|2022-05-20 06:20:00|22.01|19.91|22.15|20.04|22.18|20.07|21.92|19.83|0
1653027900000|2022-05-20 06:25:00|22.18|20.07|21.32|19.29|22.18|20.07|21.21|19.19|0
1653028200000|2022-05-20 06:30:00|21.27|19.24|21.46|19.42|21.52|19.47|21.07|19.07|0
1653028500000|2022-05-20 06:35:00|21.49|19.44|21.28|19.25|21.55|19.5|21.13|19.12|0
1653028800000|2022-05-20 06:40:00|21.29|19.27|21.5|19.45|21.5|19.45|21.11|19.1|0
1653029100000|2022-05-20 06:45:00|21.49|19.44|21.18|19.16|21.55|19.49|21.04|19.04|0
1653029400000|2022-05-20 06:50:00|21.21|19.19|20.79|18.81|21.26|19.24|20.79|18.81|0
1653029700000|2022-05-20 06:55:00|20.87|18.89|21.8|19.73|22.16|20.05|20.79|18.81|0
1653030000000|2022-05-20 07:00:00|21.78|19.7|21.78|19.7|21.89|19.8|21.44|19.4|0
1653030300000|2022-05-20 07:05:00|21.79|19.71|21.12|19.11|22.5|20.35|20.94|18.95|0
1653030600000|2022-05-20 07:10:00|21.11|19.1|21.68|19.62|21.77|19.69|21.05|19.05|0
1653030900000|2022-05-20 07:15:00|21.67|19.61|21.98|19.89|22.36|20.23|21.67|19.6|0
1653031200000|2022-05-20 07:20:00|22.01|19.91|21.92|19.84|22.3|20.17|21.82|19.74|0
1653031500000|2022-05-20 07:25:00|21.94|19.85|21.98|19.89|22.24|20.12|21.77|19.69|0
1653031800000|2022-05-20 07:30:00|22.01|19.91|22.72|20.56|22.73|20.57|21.72|19.65|0
1653032100000|2022-05-20 07:35:00|22.7|20.54|22.56|20.41|24.14|21.84|22.5|20.36|0
1653032400000|2022-05-20 07:40:00|22.53|20.38|22.69|20.53|22.91|20.73|22.38|20.25|0
1653032700000|2022-05-20 07:45:00|22.67|20.51|22.94|20.76|22.94|20.76|22.56|20.41|0
1653033000000|2022-05-20 07:50:00|22.91|20.73|22.85|20.67|22.92|20.74|22.63|20.47|0
1653033300000|2022-05-20 07:55:00|22.82|20.65|22.49|20.35|22.94|20.75|22.33|20.21|0
1653033600000|2022-05-20 08:00:00|22.48|20.34|22.21|20.1|22.58|20.43|22.14|20.03|0
1653033900000|2022-05-20 08:05:00|22.2|20.09|22.29|20.16|22.43|20.3|22.14|20.03|0
1653034200000|2022-05-20 08:10:00|22.3|20.18|21.89|19.81|22.4|20.27|21.59|19.54|0
1653034500000|2022-05-20 08:15:00|21.88|19.8|22.11|20|22.11|20|21.79|19.72|0
1653034800000|2022-05-20 08:20:00|22.14|20.03|22.46|20.32|22.52|20.37|22.11|20|0
1653035100000|2022-05-20 08:25:00|22.49|20.35|22.75|20.59|22.75|20.59|22.31|20.19|0
1653035400000|2022-05-20 08:30:00|22.78|20.61|23.21|21|23.26|21.04|22.78|20.61|0
1653035700000|2022-05-20 08:35:00|23.24|21.03|23.23|21.02|23.26|21.04|22.93|20.74|0
1653036000000|2022-05-20 08:40:00|23.26|21.04|23.56|21.32|23.59|21.34|23.14|20.93|0
1653036300000|2022-05-20 08:45:00|23.53|21.29|23.04|20.85|23.62|21.37|23.04|20.85|0
1653036600000|2022-05-20 08:50:00|23.01|20.82|23.01|20.82|23.12|20.92|22.93|20.74|0
1653036900000|2022-05-20 08:55:00|23.04|20.85|22.98|20.79|23.13|20.93|22.88|20.7|0
1653037200000|2022-05-20 09:00:00|22.95|20.77|23.28|21.06|23.34|21.12|22.74|20.58|0
1653037500000|2022-05-20 09:05:00|23.25|21.04|23.43|21.2|23.48|21.24|23.18|20.97|0
1653037800000|2022-05-20 09:10:00|23.46|21.23|23.67|21.42|23.77|21.5|23.22|21.01|0
1653038100000|2022-05-20 09:15:00|23.74|21.47|23.76|21.5|23.95|21.67|23.58|21.34|0
1653038400000|2022-05-20 09:20:00|23.75|21.49|23.14|20.94|23.81|21.54|23.14|20.94|0
1653038700000|2022-05-20 09:25:00|23.22|21.01|24.51|22.18|24.58|22.23|23.22|21.01|0
1653039000000|2022-05-20 09:30:00|24.48|22.15|24.14|21.84|24.48|22.15|24.12|21.83|0
1653039300000|2022-05-20 09:35:00|24.08|21.78|24.14|21.84|24.17|21.87|24.02|21.73|0
1653039600000|2022-05-20 09:40:00|24.12|21.82|23.56|21.31|24.17|21.87|23.48|21.24|0
1653039900000|2022-05-20 09:45:00|23.53|21.29|23.65|21.39|23.74|21.48|23.45|21.22|0
1653040200000|2022-05-20 09:50:00|23.74|21.48|23.83|21.56|23.83|21.56|23.6|21.35|0
1653040500000|2022-05-20 09:55:00|23.86|21.59|23.67|21.42|23.89|21.61|23.67|21.42|0
1653040800000|2022-05-20 10:00:00|23.64|21.39|23.73|21.47|23.79|21.53|23.55|21.31|0
1653041100000|2022-05-20 10:05:00|23.75|21.49|24.11|21.82|24.11|21.82|23.69|21.43|0
1653041400000|2022-05-20 10:10:00|24.1|21.8|24.01|21.72|24.16|21.86|23.91|21.64|0
1653041700000|2022-05-20 10:15:00|24.04|21.75|23.84|21.57|24.04|21.75|23.46|21.22|0
1653042000000|2022-05-20 10:20:00|23.88|21.61|24.19|21.88|24.22|21.91|23.76|21.5|0
1653042300000|2022-05-20 10:25:00|24.22|21.91|24.03|21.74|24.22|21.91|24.03|21.74|0
1653042600000|2022-05-20 10:30:00|24.06|21.77|23.98|21.7|24.11|21.81|23.85|21.58|0
1653042900000|2022-05-20 10:35:00|24|21.72|23.74|21.48|24|21.72|23.66|21.41|0
1653043200000|2022-05-20 10:40:00|23.72|21.47|23.86|21.59|23.94|21.66|23.72|21.47|0
1653043500000|2022-05-20 10:45:00|23.94|21.66|23.91|21.63|24.06|21.77|23.69|21.44|0
1653043800000|2022-05-20 10:50:00|23.87|21.6|23.45|21.22|24|21.71|23.42|21.19|0
1653044100000|2022-05-20 10:55:00|23.51|21.27|23.66|21.41|23.81|21.54|23.48|21.24|0
1653044400000|2022-05-20 11:00:00|23.69|21.43|23.48|21.24|23.69|21.43|23.25|21.04|0
1653044700000|2022-05-20 11:05:00|23.42|21.19|23.16|20.95|23.42|21.19|23.06|20.86|0
1653045000000|2022-05-20 11:10:00|23.12|20.91|23.38|21.16|23.38|21.16|23.03|20.83|0
1653045300000|2022-05-20 11:15:00|23.41|21.18|23.5|21.26|23.62|21.37|23.41|21.18|0
1653045600000|2022-05-20 11:20:00|23.52|21.28|23.38|21.15|23.68|21.43|23.26|21.05|0
1653045900000|2022-05-20 11:25:00|23.37|21.14|23.3|21.08|23.44|21.21|23.2|20.99|0
1653046200000|2022-05-20 11:30:00|23.32|21.1|23.77|21.51|23.8|21.54|23.32|21.1|0
1653046500000|2022-05-20 11:35:00|23.74|21.48|23.63|21.38|23.8|21.53|23.63|21.38|0
1653046800000|2022-05-20 11:40:00|23.62|21.37|23.59|21.34|23.77|21.51|23.44|21.2|0
1653047100000|2022-05-20 11:45:00|23.62|21.37|23.89|21.61|23.89|21.62|23.62|21.37|0
1653047400000|2022-05-20 11:50:00|23.92|21.64|24.63|22.29|24.63|22.29|23.86|21.59|0
1653047700000|2022-05-20 11:55:00|24.66|22.31|24.04|21.75|24.76|22.4|23.98|21.7|0
1653048000000|2022-05-20 12:00:00|24.01|21.72|23.95|21.67|24.23|21.92|23.8|21.53|0
1653048300000|2022-05-20 12:05:00|23.98|21.69|23.92|21.64|24.22|21.92|23.89|21.61|0
1653048600000|2022-05-20 12:10:00|23.95|21.67|23.58|21.33|23.98|21.69|23.52|21.28|0
1653048900000|2022-05-20 12:15:00|23.61|21.36|23.61|21.36|23.73|21.47|23.5|21.26|0
1653049200000|2022-05-20 12:20:00|23.64|21.39|23.61|21.36|23.88|21.61|23.55|21.31|0
1653049500000|2022-05-20 12:25:00|23.64|21.39|23.82|21.55|23.91|21.63|23.52|21.28|0
1653049800000|2022-05-20 12:30:00|23.79|21.52|23.57|21.33|23.91|21.63|23.51|21.28|0
1653050100000|2022-05-20 12:35:00|23.64|21.38|23.79|21.52|24|21.71|23.57|21.33|0
1653050400000|2022-05-20 12:40:00|23.76|21.49|23.18|20.97|23.76|21.49|23.09|20.89|0
1653050700000|2022-05-20 12:45:00|23.2|20.99|22.82|20.65|23.33|21.11|22.71|20.54|0
1653051000000|2022-05-20 12:50:00|22.79|20.62|23.26|21.05|23.71|21.45|22.57|20.42|0
1653051300000|2022-05-20 12:55:00|23.2|20.99|23.77|21.51|23.8|21.53|23.14|20.94|0
1653051600000|2022-05-20 13:00:00|23.8|21.53|23.89|21.62|23.98|21.7|23.62|21.37|0
1653051900000|2022-05-20 13:05:00|23.86|21.59|23.57|21.33|23.89|21.62|23.53|21.29|0
1653052200000|2022-05-20 13:10:00|23.56|21.31|23.89|21.61|23.98|21.7|23.5|21.26|0
1653052500000|2022-05-20 13:15:00|23.86|21.59|23.77|21.5|23.98|21.7|23.59|21.34|0
1653052800000|2022-05-20 13:20:00|23.74|21.48|23.92|21.64|24.18|21.87|23.65|21.39|0
1653053100000|2022-05-20 13:25:00|24.1|21.81|23.73|21.47|24.64|22.29|23.67|21.42|0
1653053400000|2022-05-20 13:30:00|23.64|21.39|23.19|20.98|24.16|21.86|22.97|20.78|0
1653053700000|2022-05-20 13:35:00|23.13|20.93|23.31|21.09|23.58|21.33|21.85|19.77|0
1653054000000|2022-05-20 13:40:00|23.19|20.98|24.03|21.75|24.37|22.05|22.87|20.69|0
1653054300000|2022-05-20 13:45:00|24.08|21.79|22.83|20.66|24.34|22.02|22.45|20.32|0
1653054600000|2022-05-20 13:50:00|22.8|20.63|22.27|20.15|23.28|21.06|21.7|19.63|0
1653054900000|2022-05-20 13:55:00|22.25|20.13|22.13|20.02|22.45|20.31|21.42|19.38|0
1653055200000|2022-05-20 14:00:00|22.07|19.97|21.53|19.48|22.54|20.39|20.36|18.42|0
1653055500000|2022-05-20 14:05:00|21.64|19.58|20.18|18.26|21.84|19.76|20.05|18.14|0
1653055800000|2022-05-20 14:10:00|20.19|18.27|20.19|18.27|20.4|18.45|19.86|17.97|0
1653056100000|2022-05-20 14:15:00|20.34|18.4|20.31|18.38|20.86|18.87|20.1|18.19|0
1653056400000|2022-05-20 14:20:00|20.29|18.35|20.56|17.68|20.58|18.43|19.44|17.35|0
1653056700000|2022-05-20 14:25:00|20.58|17.7|21.17|18.29|21.41|18.53|20.28|17.4|0
1653057000000|2022-05-20 14:30:00|21.09|18.21|20.6|17.72|21.22|18.34|20.48|17.6|0
1653057300000|2022-05-20 14:35:00|20.55|17.67|19.99|17.11|20.6|17.72|19.63|16.75|0
1653057600000|2022-05-20 14:40:00|19.91|17.03|20.47|17.59|20.67|17.79|19.86|16.98|0
1653057900000|2022-05-20 14:45:00|20.48|17.6|19.72|16.84|20.65|17.77|19.55|16.67|0
1653058200000|2022-05-20 14:50:00|19.7|16.82|18.41|15.53|19.82|16.94|18.41|15.53|0
1653058500000|2022-05-20 14:55:00|18.43|15.55|17.48|14.6|18.55|15.67|17.48|14.6|0
1653058800000|2022-05-20 15:00:00|17.53|14.65|17.46|14.58|17.84|14.96|17.39|14.51|0
1653059100000|2022-05-20 15:05:00|17.57|14.69|16.98|14.1|17.68|14.8|16.79|13.91|0
1653059400000|2022-05-20 15:10:00|16.94|14.06|17.35|14.47|17.46|14.58|16.12|13.24|0
1653059700000|2022-05-20 15:15:00|17.29|14.41|17.67|14.79|17.84|14.96|16.81|13.93|0
1653060000000|2022-05-20 15:20:00|17.72|14.84|17.41|14.53|17.72|14.84|17.32|14.44|0
1653060300000|2022-05-20 15:25:00|17.39|14.51|17.88|15|18.41|15.53|17.35|14.47|0
1653060600000|2022-05-20 15:30:00|17.86|14.98|18.35|15.47|18.65|15.77|17.77|14.89|0
1653060900000|2022-05-20 15:35:00|18.4|15.52|17.55|14.67|18.4|15.52|17.31|14.43|0
1653061200000|2022-05-20 15:40:00|17.57|14.69|17.37|14.49|18.28|15.4|17.37|14.49|0
1653061500000|2022-05-20 15:45:00|17.36|14.48|18.03|15.15|18.11|15.23|17.36|14.48|0
1653061800000|2022-05-20 15:50:00|18.01|15.13|17.72|14.84|18.44|15.56|17.58|14.7|0
1653062100000|2022-05-20 15:55:00|17.76|14.88|17.55|14.67|18.21|15.33|17.48|14.6|0
1653062400000|2022-05-20 16:00:00|17.5|14.62|17.24|14.36|17.65|14.77|17.04|14.16|0
1653062700000|2022-05-20 16:05:00|17.23|14.35|16.02|13.14|17.52|14.64|16.02|13.14|0
1653063000000|2022-05-20 16:10:00|15.96|13.08|16.22|13.34|16.43|13.55|15.33|12.54|0
1653063300000|2022-05-20 16:15:00|16.27|13.39|16.88|14|17.09|14.21|15.9|13.02|0
1653063600000|2022-05-20 16:20:00|16.86|13.98|17.8|14.92|17.89|15.01|16.82|13.94|0
1653063900000|2022-05-20 16:25:00|17.83|14.95|17.46|14.58|17.83|14.95|17.18|14.3|0
1653064200000|2022-05-20 16:30:00|17.48|14.6|17.05|14.17|17.83|14.95|17.05|14.17|0
1653064500000|2022-05-20 16:35:00|17.03|14.15|16.59|13.71|17.07|14.19|16.37|13.49|0
1653064800000|2022-05-20 16:40:00|16.55|13.67|15.82|12.95|16.55|13.67|15.82|12.95|0
1653065100000|2022-05-20 16:45:00|15.8|12.93|17.65|14.77|17.65|14.77|15.33|12.54|0
1653065400000|2022-05-20 16:50:00|17.57|14.69|17.02|14.14|17.62|14.74|16.85|13.97|0
1653065700000|2022-05-20 16:55:00|17.03|14.15|17.27|14.39|17.76|14.88|17|14.12|0
1653066000000|2022-05-20 17:00:00|17.25|14.37|16.79|13.91|17.31|14.43|16.48|13.6|0
1653066300000|2022-05-20 17:05:00|16.85|13.97|16.28|13.4|17.24|14.36|16.16|13.28|0
1653066600000|2022-05-20 17:10:00|16.26|13.38|16.85|13.97|16.99|14.11|15.92|13.04|0
1653066900000|2022-05-20 17:15:00|16.87|13.99|16.44|13.56|16.97|14.09|16.44|13.56|0
1653067200000|2022-05-20 17:20:00|16.5|13.62|16.36|13.48|16.76|13.88|16.22|13.34|0
1653067500000|2022-05-20 17:25:00|16.32|13.44|16.02|13.14|16.41|13.53|15.96|13.08|0
1653067800000|2022-05-20 17:30:00|16|13.12|17.77|14.89|17.83|14.95|15.92|13.04|0
1653068100000|2022-05-20 17:35:00|17.79|14.91|17.62|14.74|18.16|15.28|17.24|14.36|0
1653068400000|2022-05-20 17:40:00|17.57|14.69|17.35|14.47|18.05|15.17|17.21|14.33|0
1653068700000|2022-05-20 17:45:00|17.3|14.42|17.52|14.64|18.04|15.16|17.02|14.14|0
1653069000000|2022-05-20 17:50:00|17.45|14.57|17.92|15.04|18.25|15.37|17.01|14.13|0
1653069300000|2022-05-20 17:55:00|17.86|14.98|17.79|14.91|18.16|15.28|17.54|14.66|0
1653069600000|2022-05-20 18:00:00|17.74|14.86|17.15|14.27|17.74|14.86|16.99|14.11|0
1653069900000|2022-05-20 18:05:00|17.09|14.21|16.8|13.92|17.09|14.21|16.28|13.4|0
1653070200000|2022-05-20 18:10:00|16.84|13.96|16.71|13.83|17.19|14.31|16.59|13.71|0
1653070500000|2022-05-20 18:15:00|16.69|13.81|16.33|13.45|16.98|14.1|15.97|13.09|0
1653070800000|2022-05-20 18:20:00|16.29|13.41|16.37|13.49|16.71|13.83|15.91|13.03|0
1653071100000|2022-05-20 18:25:00|16.33|13.45|16.59|13.71|16.65|13.77|16.13|13.25|0
1653071400000|2022-05-20 18:30:00|16.51|13.63|15.95|13.07|16.79|13.91|15.72|12.86|0
1653071700000|2022-05-20 18:35:00|15.87|12.99|16.18|13.3|16.48|13.6|15.85|12.97|0
1653072000000|2022-05-20 18:40:00|16.12|13.24|17.21|14.33|17.21|14.33|16.08|13.2|0
1653072300000|2022-05-20 18:45:00|17.12|14.24|17.25|14.37|17.35|14.47|16.54|13.66|0
1653072600000|2022-05-20 18:50:00|17.27|14.39|18.09|15.21|18.56|15.68|17.02|14.14|0
1653072900000|2022-05-20 18:55:00|18|15.12|16.87|13.99|18.23|15.35|16.8|13.92|0
1653073200000|2022-05-20 19:00:00|16.89|14.01|16.34|13.46|17.33|14.45|16.19|13.31|0
1653073500000|2022-05-20 19:05:00|16.4|13.52|16.13|13.25|16.56|13.68|15.91|13.03|0
1653073800000|2022-05-20 19:10:00|16.11|13.23|16.19|13.31|16.27|13.39|15.89|13.01|0
1653074100000|2022-05-20 19:15:00|16.23|13.35|16.74|13.86|17.03|14.15|16.19|13.31|0
1653074400000|2022-05-20 19:20:00|16.78|13.9|16.3|13.42|17.01|14.13|15.88|13|0
1653074700000|2022-05-20 19:25:00|16.38|13.5|17.61|14.73|17.63|14.75|16.14|13.26|0
1653075000000|2022-05-20 19:30:00|17.63|14.75|18.45|15.57|18.56|15.68|16.99|14.11|0
1653075300000|2022-05-20 19:35:00|18.36|15.48|19.26|16.38|19.98|17.1|18.16|15.28|0
1653075600000|2022-05-20 19:40:00|19.28|16.4|18.61|15.73|20.54|17.66|18.57|15.69|0
1653075900000|2022-05-20 19:45:00|18.68|15.8|19.13|15.77|19.32|15.97|17.7|14.82|0
1653076200000|2022-05-20 19:50:00|19.64|16.28|19.65|16.29|20.26|16.9|18.9|15.54|0
1653076500000|2022-05-20 19:55:00|19.82|16.46|20.41|17.05|20.61|17.25|19.34|15.98|0
1653076800000|2022-05-20 20:00:00|20.29|16.93|20.67|17.31|20.94|17.58|20.29|16.93|0
1653077100000|2022-05-20 20:05:00|20.82|17.46|20.2|16.84|20.9|17.54|20.1|16.74|0
1653077400000|2022-05-20 20:10:00|20.25|16.89|19.76|17.87|20.25|17.87|19.19|16.84|0
1653289500000|2022-05-23 07:05:00|26.43|23.55|26.8|23.92|26.8|23.92|26.09|23.21|0
1653289800000|2022-05-23 07:10:00|26.83|23.95|26.64|23.76|27.02|24.14|26.27|23.39|0
1653290100000|2022-05-23 07:15:00|26.67|23.79|26.73|23.85|26.81|23.93|26.34|23.46|0
1653290400000|2022-05-23 07:20:00|26.68|23.8|26.36|23.48|26.78|23.9|26.14|23.26|0
1653290700000|2022-05-23 07:25:00|26.24|23.36|26.36|23.48|26.7|23.82|26.24|23.36|0
1653291000000|2022-05-23 07:30:00|26.25|23.37|26.39|23.51|26.82|23.94|25.78|22.9|0
1653291300000|2022-05-23 07:35:00|26.4|23.52|26.22|23.34|26.56|23.68|25.97|23.09|0
1653291600000|2022-05-23 07:40:00|26.23|23.35|25.23|22.35|26.23|23.35|25.23|22.35|0
1653291900000|2022-05-23 07:45:00|25.2|22.32|25.47|22.59|25.62|22.74|25.2|22.32|0
1653292200000|2022-05-23 07:50:00|25.5|22.62|25.86|22.98|25.86|22.98|25.5|22.62|0
1653292500000|2022-05-23 07:55:00|25.81|22.93|26.01|23.13|26.12|23.24|25.77|22.89|0
1653292800000|2022-05-23 08:00:00|26.04|23.16|25.32|22.44|26.88|24|25.32|22.44|0
1653293100000|2022-05-23 08:05:00|25.33|22.45|24.87|21.99|25.41|22.53|24.78|21.9|0
1653293400000|2022-05-23 08:10:00|24.86|21.98|23.92|21.04|25.02|22.14|23.92|21.04|0
1653293700000|2022-05-23 08:15:00|23.93|21.05|23.34|20.46|23.93|21.05|23.21|20.33|0
1653294000000|2022-05-23 08:20:00|23.31|20.43|23.87|20.99|23.9|21.02|23.27|20.39|0
1653294300000|2022-05-23 08:25:00|23.86|20.98|24.1|21.22|24.21|21.33|23.76|20.88|0
1653294600000|2022-05-23 08:30:00|24.08|21.2|23.46|20.58|24.14|21.26|23.43|20.55|0
1653294900000|2022-05-23 08:35:00|23.44|20.56|23.04|20.16|23.44|20.56|22.85|19.97|0
1653295200000|2022-05-23 08:40:00|23.03|20.15|23.39|20.51|23.61|20.73|21.62|18.74|0
1653295500000|2022-05-23 08:45:00|23.36|20.48|23.24|21.02|23.63|21.18|22.83|20.45|0
1653295800000|2022-05-23 08:50:00|23.22|21.01|23.4|21.17|23.56|21.32|23|20.81|0
1653296100000|2022-05-23 08:55:00|23.45|21.22|23.65|21.39|23.84|21.57|23.38|21.15|0
1653296400000|2022-05-23 09:00:00|23.69|21.43|23.53|21.29|23.8|21.53|23.09|20.89|0
1653296700000|2022-05-23 09:05:00|23.47|21.23|23.42|21.19|23.73|21.47|23.23|21.02|0
1653297000000|2022-05-23 09:10:00|23.38|21.15|23.67|21.42|23.91|21.64|23.38|21.15|0
1653297300000|2022-05-23 09:15:00|23.69|21.43|23.63|21.38|23.69|21.43|23.15|20.95|0
1653297600000|2022-05-23 09:20:00|23.69|21.43|23.88|21.61|23.94|21.66|23.64|21.39|0
1653297900000|2022-05-23 09:25:00|23.89|21.62|24.45|22.13|24.52|22.18|23.82|21.55|0
1653298200000|2022-05-23 09:30:00|24.53|22.19|24.61|22.26|24.73|22.37|24.36|22.04|0
1653298500000|2022-05-23 09:35:00|24.54|22.21|25.04|22.65|25.28|22.88|24.51|22.18|0
1653298800000|2022-05-23 09:40:00|25.05|22.67|24.82|22.46|25.11|22.72|24.77|22.41|0
1653299100000|2022-05-23 09:45:00|24.8|22.44|24.39|22.07|24.82|22.46|24.33|22.01|0
1653299400000|2022-05-23 09:50:00|24.36|22.04|24.46|22.13|24.69|22.34|24.36|22.04|0
1653299700000|2022-05-23 09:55:00|24.45|22.12|24.05|21.76|24.45|22.12|23.69|21.44|0
1653300000000|2022-05-23 10:00:00|24.07|21.77|24.05|21.76|24.19|21.88|23.91|21.64|0
1653300300000|2022-05-23 10:05:00|24.03|21.75|24.17|21.87|24.26|21.95|23.87|21.6|0
1653300600000|2022-05-23 10:10:00|24.15|21.85|24.75|22.39|24.81|22.45|24.15|21.85|0
1653300900000|2022-05-23 10:15:00|24.78|22.42|24.36|22.04|24.78|22.42|24.36|22.04|0
1653301200000|2022-05-23 10:20:00|24.29|21.98|24.26|21.95|24.42|22.1|24.05|21.76|0
1653301500000|2022-05-23 10:25:00|24.24|21.93|24.71|22.36|24.75|22.39|24.21|21.9|0
1653301800000|2022-05-23 10:30:00|24.76|22.4|25.18|22.78|25.18|22.78|24.73|22.37|0
1653302100000|2022-05-23 10:35:00|25.24|22.84|25.3|22.9|25.33|22.93|24.9|22.53|0
1653302400000|2022-05-23 10:40:00|25.31|22.91|25.48|23.08|25.6|23.2|25.07|22.68|0
1653302700000|2022-05-23 10:45:00|25.51|23.11|25.72|23.32|26.11|23.71|25.36|22.96|0
1653303000000|2022-05-23 10:50:00|25.76|23.36|26.05|23.65|26.11|23.71|25.54|23.14|0
1653303300000|2022-05-23 10:55:00|26.07|23.67|26.95|24.55|27.14|24.74|26.05|23.65|0
1653303600000|2022-05-23 11:00:00|26.94|24.54|26.64|24.24|26.94|24.54|26.51|24.11|0
1653303900000|2022-05-23 11:05:00|26.59|24.19|26.6|24.2|26.67|24.27|26.42|24.02|0
1653304200000|2022-05-23 11:10:00|26.68|24.28|26.96|24.56|27.14|24.74|26.57|24.17|0
1653304500000|2022-05-23 11:15:00|26.95|24.55|26.04|23.64|26.96|24.56|25.95|23.55|0
1653304800000|2022-05-23 11:20:00|26.05|23.65|25.4|23|26.07|23.67|25.28|22.88|0
1653305100000|2022-05-23 11:25:00|25.38|22.98|25.64|23.24|25.79|23.39|25.37|22.97|0
1653305400000|2022-05-23 11:30:00|25.61|23.21|25.3|22.9|25.67|23.27|25.3|22.9|0
1653305700000|2022-05-23 11:35:00|25.27|22.87|24.85|22.49|25.3|22.9|24.62|22.28|0
1653306000000|2022-05-23 11:40:00|24.87|22.5|25.33|22.93|25.45|23.05|24.81|22.45|0
1653306300000|2022-05-23 11:45:00|25.3|22.9|24.81|22.44|25.33|22.93|24.62|22.28|0
1653306600000|2022-05-23 11:50:00|24.79|22.43|25.02|22.64|25.34|22.94|24.77|22.41|0
1653306900000|2022-05-23 11:55:00|25.04|22.65|25.34|22.94|25.34|22.94|24.93|22.55|0
1653307200000|2022-05-23 12:00:00|25.39|22.99|25.9|23.5|26.04|23.64|25.39|22.99|0
1653307500000|2022-05-23 12:05:00|25.96|23.56|25.99|23.59|26.27|23.87|25.93|23.53|0
1653307800000|2022-05-23 12:10:00|25.87|23.47|25.84|23.44|26.09|23.69|25.6|23.2|0
1653308100000|2022-05-23 12:15:00|25.81|23.41|26.05|23.65|26.13|23.73|25.69|23.29|0
1653308400000|2022-05-23 12:20:00|26.08|23.68|25.87|23.47|26.18|23.78|25.73|23.33|0
1653308700000|2022-05-23 12:25:00|25.84|23.44|25.41|23.01|25.84|23.44|25.23|22.83|0
1653309000000|2022-05-23 12:30:00|25.44|23.04|24.82|22.46|25.49|23.09|24.64|22.29|0
1653309300000|2022-05-23 12:35:00|24.76|22.4|25.24|22.84|25.26|22.86|24.76|22.4|0
1653309600000|2022-05-23 12:40:00|25.17|22.77|24.92|22.54|25.44|23.04|24.92|22.54|0
1653309900000|2022-05-23 12:45:00|24.82|22.46|24.73|22.37|25.16|22.77|24.57|22.23|0
1653310200000|2022-05-23 12:50:00|24.8|22.44|24.57|22.23|25.08|22.7|24.57|22.23|0
1653310500000|2022-05-23 12:55:00|24.6|22.26|24.88|22.51|24.97|22.6|24.57|22.23|0
1653310800000|2022-05-23 13:00:00|24.91|22.54|25.1|22.71|25.18|22.78|24.54|22.2|0
1653311100000|2022-05-23 13:05:00|25.13|22.74|25.4|23|25.43|23.03|25|22.62|0
1653311400000|2022-05-23 13:10:00|25.43|23.03|25.7|23.3|25.75|23.35|25.43|23.03|0
1653311700000|2022-05-23 13:15:00|25.73|23.33|25.55|23.15|25.91|23.51|25.25|22.85|0
1653312000000|2022-05-23 13:20:00|25.59|23.19|25.61|23.21|25.67|23.27|25.28|22.88|0
1653312300000|2022-05-23 13:25:00|25.59|23.19|24.53|22.2|25.59|23.19|24.52|22.18|0
1653312600000|2022-05-23 13:30:00|24.75|22.39|24.65|22.31|24.97|22.59|23.73|21.47|0
1653312900000|2022-05-23 13:35:00|24.81|22.45|23.12|20.91|24.84|22.47|22.77|20.6|0
1653313200000|2022-05-23 13:40:00|23.18|20.97|24.9|22.53|25.06|22.67|22.56|20.41|0
1653313500000|2022-05-23 13:45:00|24.99|22.61|26.09|23.69|26.53|24.13|24.53|22.19|0
1653313800000|2022-05-23 13:50:00|25.97|23.57|24.74|22.38|26.52|24.12|24.74|22.38|0
1653314100000|2022-05-23 13:55:00|24.9|22.53|23.85|21.58|25.24|22.84|23.64|21.39|0
1653314400000|2022-05-23 14:00:00|23.76|21.5|22.5|20.36|23.88|21.61|21.76|19.69|0
1653314700000|2022-05-23 14:05:00|22.62|20.46|22.51|20.37|23.78|21.51|22.33|20.2|0
1653315000000|2022-05-23 14:10:00|22.46|20.32|23.6|21.35|23.99|21.71|22.37|20.24|0
1653315300000|2022-05-23 14:15:00|23.75|21.49|24.72|22.37|25.07|22.68|23.27|21.05|0
1653315600000|2022-05-23 14:20:00|24.54|22.2|24.69|22.34|25.1|22.71|23.69|21.43|0
1653315900000|2022-05-23 14:25:00|24.82|22.45|25.78|23.38|25.78|23.38|23.19|20.99|0
1653316200000|2022-05-23 14:30:00|26.03|23.63|25.84|23.44|26.31|23.91|25.25|22.85|0
1653316500000|2022-05-23 14:35:00|25.87|23.47|26.09|23.69|26.43|24.03|25.42|23.02|0
1653316800000|2022-05-23 14:40:00|26.15|23.75|25.75|23.35|26.62|24.22|25.46|23.06|0
1653317100000|2022-05-23 14:45:00|25.99|23.59|25.81|23.41|26.93|24.53|25.01|22.63|0
1653317400000|2022-05-23 14:50:00|25.72|23.32|25.32|22.92|26.05|23.65|24.21|21.9|0
1653317700000|2022-05-23 14:55:00|25.3|22.9|25.59|23.19|25.8|23.4|24.98|22.6|0
1653318000000|2022-05-23 15:00:00|25.71|23.31|27.4|25|27.53|25.13|25.17|22.77|0
1653318300000|2022-05-23 15:05:00|27.42|25.02|27.24|24.84|27.66|25.26|27.15|24.75|0
1653318600000|2022-05-23 15:10:00|27.32|24.92|28.73|26.33|28.73|26.33|26.83|24.43|0
1653318900000|2022-05-23 15:15:00|28.76|26.36|28.2|25.8|29.05|26.65|28.05|25.65|0
1653319200000|2022-05-23 15:20:00|28.12|25.72|28.5|26.1|28.7|26.3|27.81|25.41|0
1653319500000|2022-05-23 15:25:00|28.46|26.06|28.86|26.46|28.89|26.49|28.07|25.67|0
1653319800000|2022-05-23 15:30:00|28.81|26.41|30.05|27.65|30.18|27.78|28.66|26.26|0
1653320100000|2022-05-23 15:35:00|30.08|27.68|30.15|27.75|30.18|27.78|29.57|27.17|0
1653320400000|2022-05-23 15:40:00|30.29|27.89|30.26|27.86|31.21|28.81|29.74|27.34|0
1653320700000|2022-05-23 15:45:00|30.23|27.83|29.61|27.21|30.57|28.17|29.14|26.74|0
1653321000000|2022-05-23 15:50:00|29.71|27.31|29.91|27.51|30.12|27.72|29.47|27.07|0
1653321300000|2022-05-23 15:55:00|29.96|27.56|30.05|27.65|30.57|28.17|29.88|27.48|0
1653321600000|2022-05-23 16:00:00|29.98|27.58|31.02|28.62|31.02|28.62|29.78|27.38|0
1653321900000|2022-05-23 16:05:00|30.95|28.55|30.91|28.51|31.12|28.72|30.14|27.74|0
1653322200000|2022-05-23 16:10:00|30.94|28.54|30.35|27.95|30.94|28.54|30.17|27.77|0
1653322500000|2022-05-23 16:15:00|30.45|28.05|30.07|27.67|30.69|28.29|29.62|27.22|0
1653322800000|2022-05-23 16:20:00|30.03|27.63|30.55|28.15|30.76|28.36|30|27.6|0
1653323100000|2022-05-23 16:25:00|30.59|28.19|29.62|27.22|30.59|28.19|29.48|27.08|0
1653323400000|2022-05-23 16:30:00|29.72|27.32|29.38|26.98|29.76|27.36|28.81|26.41|0
1653323700000|2022-05-23 16:35:00|29.41|27.01|30.04|27.64|30.06|27.66|29.18|26.78|0
1653324000000|2022-05-23 16:40:00|30.06|27.66|29.33|26.93|30.2|27.8|28.89|26.49|0
1653324300000|2022-05-23 16:45:00|29.4|27|28.19|25.79|29.53|27.13|28.1|25.7|0
1653324600000|2022-05-23 16:50:00|28.23|25.83|27.8|25.4|28.42|26.02|27.64|25.24|0
1653324900000|2022-05-23 16:55:00|27.9|25.5|28.45|26.05|28.45|26.05|27.51|25.11|0
1653325200000|2022-05-23 17:00:00|28.39|25.99|27.77|25.37|28.45|26.05|27.77|25.37|0
1653325500000|2022-05-23 17:05:00|27.7|25.3|27.86|25.46|27.99|25.59|27.35|24.95|0
1653325800000|2022-05-23 17:10:00|27.8|25.4|27.96|25.56|28.15|25.75|27.51|25.11|0
1653326100000|2022-05-23 17:15:00|27.93|25.53|26.31|23.91|27.93|25.53|25.89|23.49|0
1653326400000|2022-05-23 17:20:00|26.22|23.82|26.43|24.03|26.5|24.1|25.51|23.11|0
1653326700000|2022-05-23 17:25:00|26.39|23.99|26.78|24.38|26.91|24.51|26.39|23.99|0
1653327000000|2022-05-23 17:30:00|26.81|24.41|27.38|24.98|27.84|25.44|26.34|23.94|0
1653327300000|2022-05-23 17:35:00|27.22|24.82|27.61|25.21|27.87|25.47|27.22|24.82|0
1653327600000|2022-05-23 17:40:00|27.64|25.24|27.93|25.53|28.13|25.73|27.48|25.08|0
1653327900000|2022-05-23 17:45:00|27.97|25.57|28.66|26.26|28.99|26.59|27.77|25.37|0
1653328200000|2022-05-23 17:50:00|28.69|26.29|28.16|25.76|28.76|26.36|28.06|25.66|0
1653328500000|2022-05-23 17:55:00|28.23|25.83|28.82|26.42|28.82|26.42|28.23|25.83|0
1653328800000|2022-05-23 18:00:00|28.92|26.52|28.52|26.12|29.3|26.9|28.21|25.81|0
1653329100000|2022-05-23 18:05:00|28.55|26.15|28.85|26.45|29.06|26.66|28.26|25.86|0
1653329400000|2022-05-23 18:10:00|28.92|26.52|29.43|27.03|29.53|27.13|28.89|26.49|0
1653329700000|2022-05-23 18:15:00|29.39|26.99|29.46|27.06|29.51|27.11|29.05|26.65|0
1653330000000|2022-05-23 18:20:00|29.5|27.1|29.77|27.37|30.65|28.25|29.39|26.99|0
1653330300000|2022-05-23 18:25:00|29.74|27.34|29.39|26.99|29.91|27.51|29.12|26.72|0
1653330600000|2022-05-23 18:30:00|29.46|27.06|29.44|27.04|29.73|27.33|29.09|26.69|0
1653330900000|2022-05-23 18:35:00|29.39|26.99|29.56|27.16|29.77|27.37|29.25|26.85|0
1653331200000|2022-05-23 18:40:00|29.53|27.13|30.49|28.09|30.49|28.09|29.2|26.8|0
1653331500000|2022-05-23 18:45:00|30.53|28.13|29.12|26.72|30.6|28.2|28.81|26.41|0
1653331800000|2022-05-23 18:50:00|29.17|26.77|29.05|26.65|29.56|27.16|28.51|26.11|0
1653332100000|2022-05-23 18:55:00|29.15|26.75|28.58|26.18|29.18|26.78|28.38|25.98|0
1653332400000|2022-05-23 19:00:00|28.61|26.21|29.28|26.88|29.42|27.02|28.51|26.11|0
1653332700000|2022-05-23 19:05:00|29.38|26.98|29.89|27.49|29.93|27.53|29.04|26.64|0
1653333000000|2022-05-23 19:10:00|29.91|27.51|29.02|26.62|30.29|27.89|28.62|26.22|0
1653333300000|2022-05-23 19:15:00|28.99|26.59|29.42|27.02|29.46|27.06|28.75|26.35|0
1653333600000|2022-05-23 19:20:00|29.46|27.06|28.65|26.25|29.73|27.33|28.19|25.79|0
1653333900000|2022-05-23 19:25:00|28.55|26.15|28.88|26.48|29.15|26.75|28.42|26.02|0
1653334200000|2022-05-23 19:30:00|28.95|26.55|29.42|27.02|29.69|27.29|28.68|26.28|0
1653334500000|2022-05-23 19:35:00|29.45|27.05|28.22|25.82|30.17|27.77|28.22|25.82|0
1653334800000|2022-05-23 19:40:00|28.26|25.86|28.06|25.66|28.65|26.25|27.7|25.3|0
1653335100000|2022-05-23 19:45:00|28.16|25.76|26.98|24.58|28.16|25.76|26.87|24.47|0
1653335400000|2022-05-23 19:50:00|27.68|25.28|29.22|26.82|30.13|27.73|27.34|24.94|0
1653335700000|2022-05-23 19:55:00|29.05|26.65|30.13|27.73|30.55|28.15|28.88|26.48|0
1653336000000|2022-05-23 20:00:00|30.44|28.04|30.51|28.11|31|28.6|30.44|28.04|0
1653336300000|2022-05-23 20:05:00|30.54|28.14|31.78|29.38|31.82|29.42|30.54|28.14|0
1653336600000|2022-05-23 20:10:00|31.71|29.31|30.96|28.56|31.78|29.38|30.85|28.45|0
1653336900000|2022-05-23 20:15:00|31.27|28.47|31.48|28.68|31.62|28.82|31.21|28.41|0
1653337200000|2022-05-23 20:20:00|31.44|28.64|31.23|28.43|31.44|28.64|31.16|28.36|0
1653337500000|2022-05-23 20:25:00|31.26|28.46|31.16|28.36|31.37|28.57|31.12|28.32|0
1653337800000|2022-05-23 20:30:00|31.17|28.37|31.17|28.37|31.33|28.53|31.12|28.32|0
1653338100000|2022-05-23 20:35:00|31.19|28.39|31.33|28.53|31.33|28.53|31.12|28.32|0
1653338400000|2022-05-23 20:40:00|31.29|28.49|31.26|28.46|31.4|28.6|31.22|28.42|0
1653338700000|2022-05-23 20:45:00|31.22|28.42|31.26|28.46|31.29|28.49|31.15|28.35|0
1653339000000|2022-05-23 20:50:00|31.29|28.49|31.29|28.49|31.4|28.6|31.29|28.49|0
1653339300000|2022-05-23 20:55:00|31.22|28.42|31.41|28.61|31.54|28.74|31.22|28.42|0
1653339600000|2022-05-23 21:00:00|31.38|28.58|31.48|28.68|31.49|28.69|31.38|28.58|0
1653339900000|2022-05-23 21:05:00|31.47|28.67|31.16|28.36|31.47|28.67|31.16|28.36|0
1653340200000|2022-05-23 21:10:00|31.2|28.4|30.68|27.88|31.2|28.4|30.66|27.86|0
1653340500000|2022-05-23 21:15:00|30.7|27.9|29.85|27.05|30.7|27.9|29.69|26.89|0
1653340800000|2022-05-23 21:20:00|29.86|27.06|29.59|26.79|29.86|27.06|29.51|26.71|0
1653341100000|2022-05-23 21:25:00|29.58|26.78|29.28|26.49|29.58|26.78|29.16|26.38|0
1653341400000|2022-05-23 21:30:00|29.36|26.56|28.83|26.09|29.36|26.56|28.83|26.09|0
1653341700000|2022-05-23 21:35:00|28.84|26.17|28.59|25.87|28.96|26.21|28.56|25.84|0
1653342000000|2022-05-23 21:40:00|28.61|25.89|28.28|25.59|28.84|26.09|28.28|25.58|0
1653342300000|2022-05-23 21:45:00|28.32|25.62|29.06|26.29|29.2|26.42|28.27|25.58|0
1653342600000|2022-05-23 21:50:00|29.07|26.3|28.7|25.96|29.08|26.31|28.57|25.85|0
1653342900000|2022-05-23 21:55:00|28.75|26.01|28.62|25.89|28.95|26.19|28.62|25.89|0
1653343200000|2022-05-23 22:00:00|28.61|25.88|25.48|23.05|28.61|25.88|24.88|22.51|0
1653343500000|2022-05-23 22:05:00|25.46|23.04|25.76|23.31|26.02|23.54|25.21|22.81|0
1653343800000|2022-05-23 22:10:00|25.81|23.35|26.4|23.89|26.42|23.9|25.62|23.18|0
1653344100000|2022-05-23 22:15:00|26.47|23.95|26.03|23.55|26.57|24.04|25.87|23.41|0
1653344400000|2022-05-23 22:20:00|26.05|23.57|25.62|23.18|26.14|23.65|25.46|23.03|0
1653344700000|2022-05-23 22:25:00|25.58|23.15|25.87|23.41|26.16|23.67|25.58|23.15|0
1653345000000|2022-05-23 22:30:00|25.88|23.42|26.4|23.88|26.42|23.9|25.66|23.22|0
1653345300000|2022-05-23 22:35:00|26.43|23.91|26.11|23.62|26.45|23.93|26.03|23.55|0
1653345600000|2022-05-23 22:40:00|26.15|23.66|26.28|23.78|26.35|23.84|26.09|23.61|0
1653345900000|2022-05-23 22:45:00|26.32|23.81|26.77|24.22|26.8|24.25|26.32|23.81|0
1653346200000|2022-05-23 22:50:00|26.74|24.19|26.47|23.95|26.77|24.22|26.31|23.81|0
1653346500000|2022-05-23 22:55:00|26.49|23.97|26.83|24.28|26.92|24.35|26.49|23.97|0
1653346800000|2022-05-23 23:00:00|26.88|24.32|27.03|24.46|27.06|24.49|26.83|24.28|0
1653347100000|2022-05-23 23:05:00|27|24.43|27.16|24.57|27.19|24.6|26.93|24.37|0
1653347400000|2022-05-23 23:10:00|27.13|24.54|26.91|24.35|27.19|24.6|26.86|24.3|0
1653347700000|2022-05-23 23:15:00|26.86|24.3|26.31|23.8|26.93|24.36|26.18|23.68|0
1653348000000|2022-05-23 23:20:00|26.35|23.84|26.38|23.87|26.43|23.92|26.3|23.8|0
1653348300000|2022-05-23 23:25:00|26.4|23.89|26.27|23.77|26.63|24.09|26.25|23.75|0
1653348600000|2022-05-23 23:30:00|26.24|23.74|26.43|23.91|26.43|23.91|26.24|23.74|0
1653348900000|2022-05-23 23:35:00|26.41|23.9|26.63|24.09|26.66|24.12|26.4|23.88|0
1653349200000|2022-05-23 23:40:00|26.64|24.1|27|24.43|27.02|24.45|26.64|24.1|0
1653349500000|2022-05-23 23:45:00|27.02|24.45|27.02|24.44|27.02|24.45|26.8|24.25|0
1653349800000|2022-05-23 23:50:00|26.98|24.41|27.05|24.47|27.38|24.77|26.95|24.38|0
1653350100000|2022-05-23 23:55:00|27.06|24.49|27.18|24.59|27.36|24.76|27.02|24.44|0
1653350400000|2022-05-24 00:00:00|27.15|24.56|26.62|24.08|27.15|24.56|26.29|23.79|0
1653350700000|2022-05-24 00:05:00|26.63|24.1|26.98|24.41|27.01|24.44|26.59|24.05|0
1653351000000|2022-05-24 00:10:00|26.99|24.42|26.94|24.38|27.19|24.6|26.85|24.29|0
1653351300000|2022-05-24 00:15:00|27.04|24.47|27.04|24.47|27.48|24.86|26.94|24.38|0
1653351600000|2022-05-24 00:20:00|27.01|24.44|26.78|24.23|27.07|24.5|26.65|24.11|0
1653351900000|2022-05-24 00:25:00|26.74|24.2|26.56|24.03|26.79|24.24|26.55|24.02|0
1653352200000|2022-05-24 00:30:00|26.55|24.02|27.22|24.63|27.26|24.66|26.48|23.96|0
1653352500000|2022-05-24 00:35:00|27.21|24.61|27.4|24.79|27.42|24.81|27.17|24.58|0
1653352800000|2022-05-24 00:40:00|27.39|24.78|27.19|24.6|27.49|24.87|27.02|24.45|0
1653353100000|2022-05-24 00:45:00|27.12|24.54|27.35|24.75|27.39|24.78|26.96|24.39|0
1653353400000|2022-05-24 00:50:00|27.32|24.72|27.28|24.69|27.42|24.81|27.2|24.61|0
1653353700000|2022-05-24 00:55:00|27.27|24.67|27.02|24.44|27.27|24.67|26.98|24.41|0
1653354000000|2022-05-24 01:00:00|27|24.43|27.02|24.44|27.15|24.56|26.95|24.38|0
1653354300000|2022-05-24 01:05:00|27.05|24.47|27.15|24.56|27.28|24.68|26.59|24.06|0
1653354600000|2022-05-24 01:10:00|27.16|24.58|26.82|24.26|27.28|24.68|26.75|24.2|0
1653354900000|2022-05-24 01:15:00|26.83|24.28|26.6|24.07|26.83|24.28|26.33|23.82|0
1653355200000|2022-05-24 01:20:00|26.59|24.05|26.58|24.05|26.73|24.19|26.46|23.94|0
1653355500000|2022-05-24 01:25:00|26.55|24.02|26.76|24.21|26.88|24.32|26.55|24.02|0
1653355800000|2022-05-24 01:30:00|26.71|24.17|26.79|24.24|26.81|24.26|26.62|24.08|0
1653356100000|2022-05-24 01:35:00|26.81|24.26|27.01|24.43|27.07|24.49|26.68|24.14|0
1653356400000|2022-05-24 01:40:00|26.99|24.42|27.19|24.6|27.3|24.7|26.99|24.42|0
1653356700000|2022-05-24 01:45:00|27.17|24.58|27.17|24.58|27.24|24.64|27.07|24.49|0
1653357000000|2022-05-24 01:50:00|27.15|24.57|27.4|24.79|27.43|24.82|26.97|24.4|0
1653357300000|2022-05-24 01:55:00|27.43|24.82|26.93|24.37|27.47|24.85|26.93|24.37|0
1653357600000|2022-05-24 02:00:00|26.97|24.4|26.83|24.28|27.03|24.46|26.57|24.04|0
1653357900000|2022-05-24 02:05:00|26.82|24.26|26.74|24.19|26.9|24.34|26.64|24.1|0
1653358200000|2022-05-24 02:10:00|26.7|24.16|26.7|24.16|26.85|24.29|26.64|24.1|0
1653358500000|2022-05-24 02:15:00|26.72|24.17|26.44|23.92|26.77|24.22|26.41|23.89|0
1653358800000|2022-05-24 02:20:00|26.47|23.95|26.58|24.05|26.65|24.11|26.41|23.89|0
1653359100000|2022-05-24 02:25:00|26.6|24.07|26.5|23.98|26.7|24.16|26.44|23.92|0
1653359400000|2022-05-24 02:30:00|26.53|24.01|26.63|24.09|26.63|24.09|26.47|23.95|0
1653359700000|2022-05-24 02:35:00|26.7|24.15|26.53|24|26.73|24.18|26.53|24|0
1653360000000|2022-05-24 02:40:00|26.55|24.02|26.5|23.97|26.56|24.03|26.4|23.89|0
1653360300000|2022-05-24 02:45:00|26.46|23.94|26.37|23.86|26.46|23.94|26.21|23.71|0
1653360600000|2022-05-24 02:50:00|26.38|23.87|26.49|23.97|26.49|23.97|26.37|23.85|0
1653360900000|2022-05-24 02:55:00|26.46|23.94|26.62|24.09|26.66|24.12|26.46|23.94|0
1653361200000|2022-05-24 03:00:00|26.61|24.07|26.52|24|26.65|24.12|26.49|23.97|0
1653361500000|2022-05-24 03:05:00|26.56|24.03|26.65|24.11|26.65|24.11|26.46|23.94|0
1653361800000|2022-05-24 03:10:00|26.69|24.14|26.65|24.11|26.69|24.14|26.59|24.05|0
1653362100000|2022-05-24 03:15:00|26.62|24.08|26.55|24.02|26.65|24.11|26.52|23.99|0
1653362400000|2022-05-24 03:20:00|26.59|24.05|26.34|23.83|26.59|24.05|26.32|23.82|0
1653362700000|2022-05-24 03:25:00|26.36|23.85|26.34|23.83|26.36|23.85|26.23|23.73|0
1653363000000|2022-05-24 03:30:00|26.32|23.82|26.35|23.84|26.45|23.93|26.32|23.81|0
1653363300000|2022-05-24 03:35:00|26.39|23.87|26.35|23.84|26.39|23.87|26.29|23.78|0
1653363600000|2022-05-24 03:40:00|26.34|23.83|26.32|23.81|26.38|23.87|26.29|23.78|0
1653363900000|2022-05-24 03:45:00|26.33|23.83|26.43|23.91|26.43|23.91|26.32|23.81|0
1653364200000|2022-05-24 03:50:00|26.45|23.93|26.64|24.1|26.67|24.13|26.28|23.78|0
1653364500000|2022-05-24 03:55:00|26.61|24.07|26.72|24.18|26.82|24.27|26.61|24.07|0
1653364800000|2022-05-24 04:00:00|26.7|24.16|26.77|24.22|26.82|24.26|26.67|24.13|0
1653365100000|2022-05-24 04:05:00|26.78|24.23|26.77|24.22|26.83|24.28|26.73|24.19|0
1653365400000|2022-05-24 04:10:00|26.8|24.25|26.6|24.07|26.8|24.25|26.5|23.98|0
1653365700000|2022-05-24 04:15:00|26.57|24.04|26.37|23.86|26.57|24.04|26.37|23.86|0
1653366000000|2022-05-24 04:20:00|26.39|23.88|26.45|23.93|26.5|23.98|26.37|23.86|0
1653366300000|2022-05-24 04:25:00|26.44|23.92|26.4|23.89|26.44|23.92|26.37|23.86|0
1653366600000|2022-05-24 04:30:00|26.39|23.87|26.3|23.8|26.44|23.92|26.22|23.73|0
1653366900000|2022-05-24 04:35:00|26.29|23.78|26.37|23.86|26.4|23.89|26.27|23.77|0
1653367200000|2022-05-24 04:40:00|26.38|23.87|26.24|23.74|26.4|23.89|26.22|23.72|0
1653367500000|2022-05-24 04:45:00|26.2|23.71|25.76|23.3|26.24|23.74|25.74|23.29|0
1653367800000|2022-05-24 04:50:00|25.72|23.27|25.91|23.45|26.03|23.55|25.69|23.25|0
1653368100000|2022-05-24 04:55:00|25.95|23.47|25.82|23.36|25.98|23.5|25.69|23.24|0
1653368400000|2022-05-24 05:00:00|25.78|23.33|25.72|23.27|25.85|23.39|25.44|23.01|0
1653368700000|2022-05-24 05:05:00|25.7|23.26|26.01|23.53|26.01|23.53|25.67|23.23|0
1653369000000|2022-05-24 05:10:00|26.04|23.56|25.4|22.98|26.1|23.62|25.37|22.95|0
1653369300000|2022-05-24 05:15:00|25.09|22.7|25.72|23.27|25.78|23.32|25.09|22.7|0
1653369600000|2022-05-24 05:20:00|25.75|23.3|25.51|23.08|25.81|23.35|25.43|23.01|0
1653369900000|2022-05-24 05:25:00|25.52|23.09|25.21|22.81|25.67|23.22|25.18|22.78|0
1653370200000|2022-05-24 05:30:00|25.24|22.84|25.38|22.96|25.4|22.98|25.08|22.7|0
1653370500000|2022-05-24 05:35:00|25.4|22.98|24.9|22.52|25.49|23.06|24.5|22.16|0
1653370800000|2022-05-24 05:40:00|24.86|22.5|24.37|22.05|24.88|22.51|24.37|22.05|0
1653371100000|2022-05-24 05:45:00|24.34|22.02|24.52|22.19|24.68|22.33|24.34|22.02|0
1653371400000|2022-05-24 05:50:00|24.49|22.16|24.4|22.08|24.49|22.16|24.22|21.91|0
1653371700000|2022-05-24 05:55:00|24.41|22.09|24.43|22.1|24.52|22.19|24.28|21.97|0
1653372000000|2022-05-24 06:00:00|24.41|22.09|24.8|22.43|24.83|22.46|24.13|21.83|0
1653372300000|2022-05-24 06:05:00|24.83|22.46|24.49|22.16|24.92|22.55|24.46|22.13|0
1653372600000|2022-05-24 06:10:00|24.55|22.21|24.53|22.2|24.61|22.27|24.37|22.04|0
1653372900000|2022-05-24 06:15:00|24.58|22.24|24.39|22.07|24.73|22.38|24.36|22.04|0
1653373200000|2022-05-24 06:20:00|24.36|22.04|24.58|22.24|24.73|22.37|24.27|21.96|0
1653373500000|2022-05-24 06:25:00|24.54|22.21|24.53|22.19|24.62|22.28|24.48|22.15|0
1653373800000|2022-05-24 06:30:00|24.44|22.11|24.5|22.16|24.7|22.34|24.43|22.11|0
1653374100000|2022-05-24 06:35:00|24.51|22.18|24.14|21.84|25.01|22.63|22.35|20.22|0
1653374400000|2022-05-24 06:40:00|24.17|21.87|24.02|21.73|24.23|21.92|23.97|21.69|0
1653374700000|2022-05-24 06:45:00|23.99|21.7|24|21.72|24.08|21.78|23.81|21.54|0
1653375000000|2022-05-24 06:50:00|23.99|21.7|24.53|22.19|24.56|22.22|23.99|21.7|0
1653375300000|2022-05-24 06:55:00|24.5|22.17|24.54|22.21|24.68|22.33|24.35|22.03|0
1653375600000|2022-05-24 07:00:00|24.5|22.17|24.97|22.59|25.17|22.78|24.5|22.17|0
1653375900000|2022-05-24 07:05:00|24.96|22.58|24.34|22.03|24.96|22.58|24.34|22.03|0
1653376200000|2022-05-24 07:10:00|24.28|21.97|25.58|23.18|25.7|23.3|23.57|21.32|0
1653376500000|2022-05-24 07:15:00|25.61|23.21|24.89|22.52|25.73|23.33|24.75|22.39|0
1653376800000|2022-05-24 07:20:00|24.86|22.49|24.94|22.56|25.11|22.72|24.72|22.37|0
1653377100000|2022-05-24 07:25:00|24.92|22.55|24.81|22.45|25.17|22.77|24.37|22.05|0
1653377400000|2022-05-24 07:30:00|24.95|22.57|25.03|22.64|25.65|23.25|24.92|22.54|0
1653377700000|2022-05-24 07:35:00|25.04|22.66|24.22|21.91|25.06|22.67|24.01|21.72|0
1653378000000|2022-05-24 07:40:00|24.15|21.85|23.74|21.47|24.22|21.91|23.45|21.22|0
1653378300000|2022-05-24 07:45:00|23.68|21.42|23.79|21.53|24|21.72|23.39|21.17|0
1653378600000|2022-05-24 07:50:00|23.75|21.49|24.21|21.91|24.21|21.91|23.59|21.34|0
1653378900000|2022-05-24 07:55:00|24.2|21.89|24.83|22.47|24.88|22.51|24.12|21.82|0
1653379200000|2022-05-24 08:00:00|24.8|22.44|24.63|22.29|25.1|22.71|24.45|22.12|0
1653379500000|2022-05-24 08:05:00|24.68|22.33|24.82|22.45|24.86|22.49|24.45|22.12|0
1653379800000|2022-05-24 08:10:00|24.79|22.42|25.12|22.73|25.22|22.82|24.6|22.26|0
1653380100000|2022-05-24 08:15:00|25.06|22.67|24.67|22.32|25.11|22.72|24.39|22.06|0
1653380400000|2022-05-24 08:20:00|24.66|22.31|24.87|22.5|24.97|22.59|24.26|21.95|0
1653380700000|2022-05-24 08:25:00|24.81|22.45|24.93|22.56|24.95|22.57|24.61|22.27|0
1653381000000|2022-05-24 08:30:00|24.92|22.54|24.76|22.4|25.04|22.66|24.64|22.29|0
1653381300000|2022-05-24 08:35:00|24.78|22.42|24.84|22.47|24.84|22.47|24.38|22.06|0
1653381600000|2022-05-24 08:40:00|24.78|22.42|24.35|22.03|24.81|22.45|24.35|22.03|0
1653381900000|2022-05-24 08:45:00|24.32|22|24.53|22.19|24.71|22.36|24.26|21.95|0
1653382200000|2022-05-24 08:50:00|24.5|22.17|23.5|21.26|24.5|22.17|23.32|21.1|0
1653382500000|2022-05-24 08:55:00|23.48|21.24|23.47|21.23|23.7|21.45|23.3|21.08|0
1653382800000|2022-05-24 09:00:00|23.49|21.26|23.55|21.31|23.78|21.51|23.48|21.24|0
1653383100000|2022-05-24 09:05:00|23.57|21.32|23.58|21.33|23.67|21.42|23.4|21.18|0
1653383400000|2022-05-24 09:10:00|23.64|21.39|23.85|21.58|23.97|21.68|23.46|21.23|0
1653383700000|2022-05-24 09:15:00|23.88|21.6|23.58|21.33|23.95|21.67|23.58|21.33|0
1653384000000|2022-05-24 09:20:00|23.67|21.41|23.7|21.44|23.9|21.63|23.67|21.41|0
1653384300000|2022-05-24 09:25:00|23.67|21.41|24.08|21.79|24.2|21.9|23.62|21.37|0
1653384600000|2022-05-24 09:30:00|24.13|21.83|24.2|21.9|24.2|21.9|23.87|21.6|0
1653384900000|2022-05-24 09:35:00|24.19|21.88|24.35|22.03|24.41|22.09|24.1|21.8|0
1653385200000|2022-05-24 09:40:00|24.41|22.09|24.29|21.98|24.44|22.11|24.2|21.89|0
1653385500000|2022-05-24 09:45:00|24.3|21.99|24.68|22.33|24.68|22.33|24.26|21.95|0
1653385800000|2022-05-24 09:50:00|24.62|22.28|24.79|22.43|24.87|22.5|24.59|22.25|0
1653386100000|2022-05-24 09:55:00|24.81|22.44|24.91|22.54|25.21|22.81|24.81|22.44|0
1653386400000|2022-05-24 10:00:00|24.93|22.55|24.62|22.27|24.96|22.58|24.51|22.18|0
1653386700000|2022-05-24 10:05:00|24.6|22.26|25.13|22.73|25.16|22.76|24.47|22.14|0
1653387000000|2022-05-24 10:10:00|25.14|22.75|25.05|22.66|25.31|22.91|24.96|22.58|0
1653387300000|2022-05-24 10:15:00|25.08|22.69|25.51|23.11|25.56|23.16|25.05|22.66|0
1653387600000|2022-05-24 10:20:00|25.53|23.13|25.53|23.13|25.83|23.43|25.42|23.02|0
1653387900000|2022-05-24 10:25:00|25.5|23.1|25.57|23.17|25.59|23.19|25.23|22.83|0
1653388200000|2022-05-24 10:30:00|25.53|23.13|25.44|23.04|25.74|23.34|25.44|23.04|0
1653388500000|2022-05-24 10:35:00|25.41|23.01|25.29|22.89|25.41|23.01|25.15|22.75|0
1653388800000|2022-05-24 10:40:00|25.26|22.86|25.27|22.87|25.44|23.04|25.18|22.78|0
1653389100000|2022-05-24 10:45:00|25.25|22.85|25.19|22.79|25.39|22.99|25.1|22.71|0
1653389400000|2022-05-24 10:50:00|25.18|22.78|25.22|22.82|25.31|22.91|25.02|22.64|0
1653389700000|2022-05-24 10:55:00|25.19|22.79|25.11|22.72|25.43|23.03|25.11|22.72|0
1653390000000|2022-05-24 11:00:00|25.16|22.76|25.58|23.18|26.15|23.75|25.16|22.76|0
1653390300000|2022-05-24 11:05:00|25.61|23.21|26.52|24.12|26.52|24.12|25.61|23.21|0
1653390600000|2022-05-24 11:10:00|26.46|24.06|26.14|23.74|26.46|24.06|26.09|23.69|0
1653390900000|2022-05-24 11:15:00|26.12|23.72|26.37|23.97|26.4|24|25.98|23.58|0
1653391200000|2022-05-24 11:20:00|26.4|24|25.97|23.57|26.43|24.03|25.97|23.57|0
1653391500000|2022-05-24 11:25:00|26|23.6|26.27|23.87|26.32|23.92|25.94|23.54|0
1653391800000|2022-05-24 11:30:00|26.24|23.84|26.42|24.02|26.45|24.05|26.18|23.78|0
1653392100000|2022-05-24 11:35:00|26.39|23.99|25.66|23.26|26.52|24.12|25.55|23.15|0
1653392400000|2022-05-24 11:40:00|25.61|23.21|25.93|23.53|25.99|23.59|25.43|23.03|0
1653392700000|2022-05-24 11:45:00|25.85|23.45|25.69|23.29|25.96|23.56|25.57|23.17|0
1653393000000|2022-05-24 11:50:00|25.73|23.33|25.36|22.96|25.73|23.33|25.28|22.88|0
1653393300000|2022-05-24 11:55:00|25.39|22.99|25.35|22.95|25.39|22.99|25.08|22.69|0
1653393600000|2022-05-24 12:00:00|25.38|22.98|25.59|23.19|25.59|23.19|25.02|22.64|0
1653393900000|2022-05-24 12:05:00|25.56|23.16|24.68|22.33|25.56|23.16|24.59|22.24|0
1653394200000|2022-05-24 12:10:00|24.69|22.34|24.92|22.55|25.09|22.7|24.68|22.33|0
1653394500000|2022-05-24 12:15:00|24.89|22.52|25.01|22.63|25.08|22.69|24.77|22.41|0
1653394800000|2022-05-24 12:20:00|25.05|22.66|24.77|22.41|25.05|22.66|24.61|22.27|0
1653395100000|2022-05-24 12:25:00|24.74|22.38|25.12|22.73|25.29|22.89|24.74|22.38|0
1653395400000|2022-05-24 12:30:00|25.17|22.77|25.47|23.07|25.65|23.25|24.86|22.49|0
1653395700000|2022-05-24 12:35:00|25.44|23.04|25.75|23.35|26.01|23.61|25.33|22.93|0
1653396000000|2022-05-24 12:40:00|25.73|23.33|25.82|23.42|26.1|23.7|25.7|23.3|0
1653396300000|2022-05-24 12:45:00|25.85|23.45|26.04|23.64|26.07|23.67|25.79|23.39|0
1653396600000|2022-05-24 12:50:00|26.07|23.67|25.96|23.56|26.34|23.94|25.94|23.54|0
1653396900000|2022-05-24 12:55:00|25.94|23.54|25.88|23.48|26.09|23.69|25.79|23.39|0
1653397200000|2022-05-24 13:00:00|25.91|23.51|25.61|23.21|25.97|23.57|25.37|22.97|0
1653397500000|2022-05-24 13:05:00|25.64|23.24|25.52|23.12|25.79|23.39|25.41|23.01|0
1653397800000|2022-05-24 13:10:00|25.49|23.09|25.82|23.42|25.85|23.45|25.49|23.09|0
1653398100000|2022-05-24 13:15:00|25.86|23.46|25.81|23.41|26|23.6|25.66|23.26|0
1653398400000|2022-05-24 13:20:00|25.78|23.38|25.97|23.57|26.21|23.81|25.78|23.38|0
1653398700000|2022-05-24 13:25:00|25.9|23.5|25.27|22.87|25.9|23.5|25.18|22.78|0
1653399000000|2022-05-24 13:30:00|25.36|22.96|24.84|22.47|26.42|24.02|24.41|22.09|0
1653399300000|2022-05-24 13:35:00|24.66|22.31|23.13|20.93|24.98|22.6|23.04|20.85|0
1653399600000|2022-05-24 13:40:00|22.98|20.8|23.87|21.6|24.2|21.9|22.95|20.77|0
1653399900000|2022-05-24 13:45:00|23.67|21.42|23.51|21.27|24.57|22.23|23.27|21.06|0
1653400200000|2022-05-24 13:50:00|23.45|21.22|23.3|21.08|24.44|22.11|23.21|21|0
1653400500000|2022-05-24 13:55:00|23.39|21.16|22.66|20.5|23.48|21.24|22.66|20.5|0
1653400800000|2022-05-24 14:00:00|22.59|20.44|22.1|20|22.78|20.61|21.08|19.07|0
1653401100000|2022-05-24 14:05:00|22.02|19.92|21.19|19.17|22.42|20.28|21.07|19.06|0
1653401400000|2022-05-24 14:10:00|21.16|19.15|20.23|18.3|21.38|19.34|20.09|18.18|0
1653401700000|2022-05-24 14:15:00|20.25|18.32|19.4|17.55|20.25|18.32|19.26|17.42|0
1653402000000|2022-05-24 14:20:00|19.35|17.5|19.99|18.08|20.7|18.73|19.35|17.5|0
1653402300000|2022-05-24 14:25:00|19.91|18.01|22.5|20.36|22.5|20.36|19.68|17.8|0
1653402600000|2022-05-24 14:30:00|22.35|20.22|21.62|19.56|22.35|20.22|21.49|19.44|0
1653402900000|2022-05-24 14:35:00|21.51|19.47|21.9|19.81|22.29|20.17|21.32|19.29|0
1653403200000|2022-05-24 14:40:00|21.76|19.69|21.7|19.64|22.31|20.19|21.13|19.12|0
1653403500000|2022-05-24 14:45:00|21.62|19.56|20.49|18.54|22.2|20.09|20.44|18.5|0
1653403800000|2022-05-24 14:50:00|20.44|18.5|20.6|18.64|21.02|19.02|20.23|18.31|0
1653404100000|2022-05-24 14:55:00|20.57|18.61|21.37|19.34|21.37|19.34|20.41|18.47|0
1653404400000|2022-05-24 15:00:00|21.32|19.29|21.22|19.2|21.92|19.83|21.18|19.17|0
1653404700000|2022-05-24 15:05:00|21.12|19.11|21.31|19.28|21.7|19.63|20.91|18.92|0
1653405000000|2022-05-24 15:10:00|21.34|19.31|20.96|18.96|21.53|19.48|20.77|18.8|0
1653405300000|2022-05-24 15:15:00|21.01|19.01|20.72|18.75|22.02|19.93|20.59|18.63|0
1653405600000|2022-05-24 15:20:00|20.69|18.72|21.15|19.13|21.44|19.4|20.32|18.39|0
1653405900000|2022-05-24 15:25:00|21.21|19.19|21.63|19.57|21.66|19.6|20.98|18.99|0
1653406200000|2022-05-24 15:30:00|21.62|19.56|21.5|19.45|21.91|19.82|21.01|19.01|0
1653406500000|2022-05-24 15:35:00|21.44|19.4|21.33|19.3|21.77|19.7|21.01|19.01|0
1653406800000|2022-05-24 15:40:00|21.44|19.4|22.44|20.3|22.47|20.33|21.33|19.3|0
1653407100000|2022-05-24 15:45:00|22.35|20.22|22.46|20.32|24.81|22.45|22.18|20.06|0
1653407400000|2022-05-24 15:50:00|22.55|20.4|21.84|19.76|22.55|20.4|21.75|19.68|0
1653407700000|2022-05-24 15:55:00|21.92|19.83|22.09|19.99|22.92|20.74|21.75|19.68|0
1653408000000|2022-05-24 16:00:00|22.06|19.96|22.12|20.01|22.29|20.16|21.5|19.45|0
1653408300000|2022-05-24 16:05:00|22.14|20.04|22.89|20.71|22.89|20.71|21.78|19.7|0
1653408600000|2022-05-24 16:10:00|22.86|20.68|23.15|20.94|23.18|20.97|22.23|20.11|0
1653408900000|2022-05-24 16:15:00|23.24|21.02|23.43|21.2|24.6|22.26|23.22|21.01|0
1653409200000|2022-05-24 16:20:00|23.37|21.14|23.82|21.55|24.09|21.8|23.24|21.02|0
1653409500000|2022-05-24 16:25:00|23.91|21.63|23.41|21.18|24.15|21.85|23.32|21.1|0
1653409800000|2022-05-24 16:30:00|23.38|21.15|22.57|20.42|23.74|21.48|22.48|20.34|0
1653410100000|2022-05-24 16:35:00|22.59|20.44|21.75|19.68|22.68|20.52|21.64|19.58|0
1653410400000|2022-05-24 16:40:00|21.83|19.75|21.78|19.7|22.05|19.95|21.72|19.65|0
1653410700000|2022-05-24 16:45:00|21.75|19.68|22.48|20.34|22.65|20.49|21.16|19.14|0
1653411000000|2022-05-24 16:50:00|22.51|20.36|22.48|20.34|22.68|20.52|22.22|20.11|0
1653411300000|2022-05-24 16:55:00|22.62|20.46|23.05|20.85|23.72|21.46|22.62|20.46|0
1653411600000|2022-05-24 17:00:00|22.76|20.59|21.44|19.4|22.86|20.68|21.44|19.4|0
1653411900000|2022-05-24 17:05:00|21.39|19.35|21.8|19.72|22.02|19.92|21.39|19.35|0
1653412200000|2022-05-24 17:10:00|21.72|19.65|21.96|19.87|22.2|20.09|21.58|19.52|0
1653412500000|2022-05-24 17:15:00|21.91|19.82|22.21|20.1|22.65|20.5|21.66|19.6|0
1653412800000|2022-05-24 17:20:00|22.27|20.15|22.02|19.92|22.33|20.2|21.66|19.59|0
1653413100000|2022-05-24 17:25:00|21.99|19.9|22.78|20.61|22.91|20.73|21.77|19.69|0
1653413400000|2022-05-24 17:30:00|22.61|20.46|22.32|20.2|22.64|20.48|21.85|19.77|0
1653413700000|2022-05-24 17:35:00|22.44|20.3|23.42|21.19|23.5|21.27|22.27|20.15|0
1653414000000|2022-05-24 17:40:00|23.45|21.21|23.68|21.43|24.79|22.43|23.45|21.21|0
1653414300000|2022-05-24 17:45:00|23.62|21.37|23.77|21.51|24.49|22.16|23.3|21.08|0
1653414600000|2022-05-24 17:50:00|23.89|21.61|24.13|21.83|24.43|22.1|23.62|21.37|0
1653414900000|2022-05-24 17:55:00|24.19|21.88|24.05|21.76|24.67|22.32|23.83|21.56|0
1653415200000|2022-05-24 18:00:00|24.16|21.86|23.15|20.94|24.25|21.94|23.15|20.94|0
1653415500000|2022-05-24 18:05:00|23.24|21.02|24.89|22.52|25.26|22.86|23.12|20.92|0
1653415800000|2022-05-24 18:10:00|24.86|22.49|25.09|22.7|26.16|23.76|24.79|22.43|0
1653416100000|2022-05-24 18:15:00|25.13|22.74|23.91|21.64|25.8|23.4|23.59|21.34|0
1653416400000|2022-05-24 18:20:00|23.85|21.58|25.84|23.44|25.84|23.44|23.29|21.07|0
1653416700000|2022-05-24 18:25:00|25.81|23.41|25.54|23.14|26.33|23.93|25.54|23.14|0
1653417000000|2022-05-24 18:30:00|25.39|22.99|26.17|23.77|26.26|23.86|25.17|22.77|0
1653417300000|2022-05-24 18:35:00|26.26|23.86|26.58|24.18|26.78|24.38|25.9|23.5|0
1653417600000|2022-05-24 18:40:00|26.69|24.29|24.87|22.5|26.81|24.41|24.84|22.47|0
1653417900000|2022-05-24 18:45:00|24.75|22.39|23.99|21.71|24.98|22.6|23.61|21.36|0
1653418200000|2022-05-24 18:50:00|23.87|21.6|23.58|21.33|24.08|21.79|23.49|21.25|0
1653418500000|2022-05-24 18:55:00|23.55|21.31|24.11|21.81|24.26|21.95|23.2|20.99|0
1653418800000|2022-05-24 19:00:00|23.96|21.68|25.41|23.01|25.56|23.16|23.96|21.68|0
1653419100000|2022-05-24 19:05:00|25.32|22.92|25.35|22.95|25.98|23.58|25.2|22.8|0
1653419400000|2022-05-24 19:10:00|25.44|23.04|26.58|24.18|26.58|24.18|25.41|23.01|0
1653419700000|2022-05-24 19:15:00|26.67|24.27|26.4|24|27.14|24.74|26.23|23.83|0
1653420000000|2022-05-24 19:20:00|26.43|24.03|26.98|24.58|27.26|24.86|25.59|23.19|0
1653420300000|2022-05-24 19:25:00|26.89|24.49|27.42|25.02|27.6|25.2|26.53|24.13|0
1653420600000|2022-05-24 19:30:00|27.49|25.09|27.54|25.14|27.73|25.33|27.16|24.76|0
1653420900000|2022-05-24 19:35:00|27.7|25.3|29.85|27.45|30.63|28.23|27.67|25.27|0
1653421200000|2022-05-24 19:40:00|29.88|27.48|28.8|26.4|30.62|28.22|28.7|26.3|0
1653421500000|2022-05-24 19:45:00|28.63|26.23|29.02|26.62|30.09|27.69|28.63|26.23|0
1653421800000|2022-05-24 19:50:00|29.25|26.85|27.6|25.2|29.52|27.12|27.6|25.2|0
1653422100000|2022-05-24 19:55:00|27.54|25.14|27.37|24.97|28.43|26.03|27.18|24.78|0
1653422400000|2022-05-24 20:00:00|27.49|25.09|28.6|26.2|29.03|26.63|27.49|25.09|0
1653422700000|2022-05-24 20:05:00|28.57|26.17|28.5|26.1|28.6|26.2|28.34|25.94|0
1653423000000|2022-05-24 20:10:00|28.42|26.02|28.7|26.3|28.7|26.3|28.32|25.92|0
1653423300000|2022-05-24 20:15:00|28.65|26.25|28.77|26.03|28.94|26.25|28.65|25.93|0
1653423600000|2022-05-24 20:20:00|28.7|25.97|27.98|25.32|28.73|26|27.75|25.11|0
1653423900000|2022-05-24 20:25:00|27.95|25.29|28.25|25.56|28.27|25.58|27.92|25.26|0
1653424200000|2022-05-24 20:30:00|28.29|25.59|28.25|25.56|28.34|25.64|28.18|25.5|0
1653424500000|2022-05-24 20:35:00|28.32|25.62|28.32|25.62|28.39|25.68|28.25|25.56|0
1653424800000|2022-05-24 20:40:00|28.39|25.68|28.42|25.71|28.52|25.8|28.35|25.65|0
1653425100000|2022-05-24 20:45:00|28.49|25.77|28.76|26.02|28.83|26.08|28.42|25.71|0
1653425400000|2022-05-24 20:50:00|28.83|26.08|28.93|26.17|28.93|26.17|28.76|26.02|0
1653425700000|2022-05-24 20:55:00|28.89|26.14|29.08|26.31|29.33|26.53|28.89|26.14|0
1653426000000|2022-05-24 21:00:00|29.12|26.35|29.12|26.35|29.14|26.37|29.04|26.28|0
1653426300000|2022-05-24 21:05:00|29.08|26.31|29.09|26.32|29.09|26.32|29.02|26.25|0
1653426600000|2022-05-24 21:10:00|29.05|26.29|29.06|26.29|29.08|26.31|29.04|26.27|0
1653426900000|2022-05-24 21:15:00|29.09|26.32|29.17|26.39|29.2|26.42|29.04|26.28|0
1653427200000|2022-05-24 21:20:00|29.15|26.37|29.13|26.35|29.15|26.38|29.06|26.29|0
1653427500000|2022-05-24 21:25:00|29.12|26.36|29.13|26.35|29.16|26.38|29.11|26.33|0
1653427800000|2022-05-24 21:30:00|29.12|26.28|29.1|26.33|29.12|26.34|29.05|26.28|0
1653428100000|2022-05-24 21:35:00|29.13|26.35|29.13|26.36|29.15|26.38|29.13|26.35|0
1653428400000|2022-05-24 21:40:00|29.15|26.38|29.14|26.37|29.16|26.38|29.14|26.37|0
1653428700000|2022-05-24 21:45:00|29.15|26.36|29.03|26.27|29.15|26.36|29.03|26.27|0
1653429000000|2022-05-24 21:50:00|29.07|26.3|29.17|26.39|29.17|26.39|29.07|26.3|0
1653429300000|2022-05-24 21:55:00|29.18|26.4|29.12|26.35|29.18|26.4|29.1|26.33|0
1653429600000|2022-05-24 22:00:00|29.13|26.36|29.43|26.63|29.5|26.7|29.13|26.36|0
1653429900000|2022-05-24 22:05:00|29.41|26.61|29.46|26.66|29.54|26.74|29.32|26.53|0
1653430200000|2022-05-24 22:10:00|29.49|26.69|30.25|27.45|30.28|27.48|29.46|26.66|0
1653430500000|2022-05-24 22:15:00|30.28|27.48|30.44|27.64|30.58|27.78|30.23|27.43|0
1653430800000|2022-05-24 22:20:00|30.38|27.58|30.37|27.57|30.44|27.64|30.09|27.29|0
1653431100000|2022-05-24 22:25:00|30.38|27.58|30.37|27.57|30.54|27.74|30.3|27.5|0
1653431400000|2022-05-24 22:30:00|30.33|27.53|30.54|27.74|30.54|27.74|30.19|27.39|0
1653431700000|2022-05-24 22:35:00|30.57|27.77|30.57|27.77|30.74|27.94|30.53|27.73|0
1653432000000|2022-05-24 22:40:00|30.55|27.75|30.4|27.6|30.64|27.84|30.36|27.56|0
1653432300000|2022-05-24 22:45:00|30.36|27.56|30.34|27.54|30.4|27.6|30.19|27.39|0
1653432600000|2022-05-24 22:50:00|30.33|27.53|30.19|27.39|30.34|27.54|30.12|27.32|0
1653432900000|2022-05-24 22:55:00|30.17|27.37|30.29|27.49|30.37|27.57|30.17|27.37|0
1653433200000|2022-05-24 23:00:00|30.37|27.57|30.39|27.59|30.44|27.64|30.29|27.49|0
1653433500000|2022-05-24 23:05:00|30.46|27.66|30.66|27.86|30.77|27.97|30.46|27.66|0
1653433800000|2022-05-24 23:10:00|30.63|27.83|30.87|28.07|30.9|28.1|30.63|27.83|0
1653434100000|2022-05-24 23:15:00|30.85|28.05|30.76|27.96|30.87|28.07|30.73|27.93|0
1653434400000|2022-05-24 23:20:00|30.8|28|30.8|28|30.83|28.03|30.76|27.96|0
1653434700000|2022-05-24 23:25:00|30.83|28.03|30.59|27.79|30.9|28.1|30.57|27.77|0
1653435000000|2022-05-24 23:30:00|30.62|27.82|30.69|27.89|30.83|28.03|30.62|27.82|0
1653435300000|2022-05-24 23:35:00|30.72|27.92|30.59|27.79|30.72|27.92|30.55|27.75|0
1653435600000|2022-05-24 23:40:00|30.58|27.78|30.41|27.61|30.58|27.78|30.41|27.61|0
1653435900000|2022-05-24 23:45:00|30.38|27.58|30.14|27.34|30.38|27.58|30.1|27.3|0
1653436200000|2022-05-24 23:50:00|30.12|27.32|30|27.2|30.21|27.41|30|27.2|0
1653436500000|2022-05-24 23:55:00|29.97|27.17|30.24|27.44|30.24|27.44|29.97|27.17|0
1653436800000|2022-05-25 00:00:00|30.2|27.4|29.76|26.96|30.2|27.4|29.73|26.93|0
1653437100000|2022-05-25 00:05:00|29.8|27|29.63|26.83|29.96|27.16|29.53|26.73|0
1653437400000|2022-05-25 00:10:00|29.59|26.79|28.77|26.03|29.59|26.79|28.56|25.84|0
1653437700000|2022-05-25 00:15:00|28.7|25.96|28.39|25.69|28.83|26.09|28.15|25.47|0
1653438000000|2022-05-25 00:20:00|28.42|25.72|28.49|25.78|28.63|25.9|28.22|25.53|0
1653438300000|2022-05-25 00:25:00|28.51|25.79|28.73|25.99|28.73|25.99|28.01|25.35|0
1653438600000|2022-05-25 00:30:00|28.8|26.05|28.59|25.87|28.97|26.21|28.52|25.8|0
1653438900000|2022-05-25 00:35:00|28.61|25.88|28.76|26.02|28.83|26.08|28.49|25.77|0
1653439200000|2022-05-25 00:40:00|28.78|26.04|29.07|26.3|29.07|26.3|28.78|26.04|0
1653439500000|2022-05-25 00:45:00|29.17|26.39|29|26.24|29.31|26.52|29|26.24|0
1653439800000|2022-05-25 00:50:00|29.03|26.27|28.93|26.17|29.24|26.46|28.89|26.14|0
1653440100000|2022-05-25 00:55:00|28.96|26.2|28.93|26.17|29.13|26.36|28.89|26.14|0
1653440400000|2022-05-25 01:00:00|28.86|26.11|29.27|26.48|29.29|26.5|28.86|26.11|0
1653440700000|2022-05-25 01:05:00|29.24|26.45|29.3|26.51|29.41|26.61|28.92|26.17|0
1653441000000|2022-05-25 01:10:00|29.34|26.54|29.23|26.45|29.49|26.69|29.06|26.29|0
1653441300000|2022-05-25 01:15:00|29.27|26.48|29.59|26.79|29.74|26.94|29.27|26.48|0
1653441600000|2022-05-25 01:20:00|29.57|26.77|29.33|26.54|29.71|26.91|29.16|26.38|0
1653441900000|2022-05-25 01:25:00|29.37|26.57|29.26|26.48|29.54|26.74|29.19|26.41|0
1653442200000|2022-05-25 01:30:00|29.3|26.51|29.37|26.57|29.4|26.6|29.16|26.38|0
1653442500000|2022-05-25 01:35:00|29.35|26.55|29.67|26.87|29.67|26.87|29.23|26.44|0
1653442800000|2022-05-25 01:40:00|29.65|26.85|29.45|26.65|29.67|26.87|29.43|26.63|0
1653443100000|2022-05-25 01:45:00|29.47|26.67|29.71|26.91|29.77|26.97|29.45|26.65|0
1653443400000|2022-05-25 01:50:00|29.7|26.9|29.5|26.7|29.73|26.93|29.46|26.66|0
1653443700000|2022-05-25 01:55:00|29.46|26.66|29.63|26.83|29.66|26.86|29.4|26.6|0
1653444000000|2022-05-25 02:00:00|29.7|26.9|30.37|27.57|30.46|27.66|29.7|26.9|0
1653444300000|2022-05-25 02:05:00|30.44|27.64|30.3|27.5|30.47|27.67|30.18|27.38|0
1653444600000|2022-05-25 02:10:00|30.27|27.47|30.1|27.3|30.37|27.57|30.1|27.3|0
1653444900000|2022-05-25 02:15:00|30.06|27.26|30.03|27.23|30.4|27.6|29.99|27.19|0
1653445200000|2022-05-25 02:20:00|30.04|27.24|30.13|27.33|30.26|27.46|30.03|27.23|0
1653445500000|2022-05-25 02:25:00|30.18|27.38|29.97|27.17|30.3|27.5|29.92|27.12|0
1653445800000|2022-05-25 02:30:00|29.96|27.16|29.8|27|30.06|27.26|29.65|26.85|0
1653446100000|2022-05-25 02:35:00|29.79|26.99|29.72|26.92|29.9|27.1|29.72|26.92|0
1653446400000|2022-05-25 02:40:00|29.7|26.9|29.55|26.75|29.75|26.95|29.53|26.73|0
1653446700000|2022-05-25 02:45:00|29.53|26.73|29.92|27.12|29.92|27.12|29.38|26.58|0
1653447000000|2022-05-25 02:50:00|29.95|27.15|29.81|27.01|30.03|27.23|29.78|26.98|0
1653447300000|2022-05-25 02:55:00|29.78|26.98|29.85|27.05|29.95|27.15|29.78|26.98|0
1653447600000|2022-05-25 03:00:00|29.83|27.03|30.08|27.28|30.12|27.32|29.83|27.03|0
1653447900000|2022-05-25 03:05:00|30.1|27.3|30.01|27.21|30.12|27.32|29.89|27.09|0
1653448200000|2022-05-25 03:10:00|30.05|27.25|30.35|27.55|30.35|27.55|29.98|27.18|0
1653448500000|2022-05-25 03:15:00|30.37|27.57|30.11|27.31|30.39|27.59|30.11|27.31|0
1653448800000|2022-05-25 03:20:00|30.08|27.28|30.18|27.38|30.19|27.39|29.94|27.14|0
1653449100000|2022-05-25 03:25:00|30.19|27.39|30.21|27.41|30.31|27.51|30.08|27.28|0
1653449400000|2022-05-25 03:30:00|30.24|27.44|30.65|27.85|30.65|27.85|30.21|27.41|0
1653449700000|2022-05-25 03:35:00|30.62|27.82|30.72|27.92|30.79|27.99|30.52|27.72|0
1653450000000|2022-05-25 03:40:00|30.76|27.96|30.96|28.16|31|28.2|30.65|27.85|0
1653450300000|2022-05-25 03:45:00|31|28.2|31|28.2|31.03|28.23|30.93|28.13|0
1653450600000|2022-05-25 03:50:00|30.96|28.16|30.99|28.19|31.01|28.21|30.96|28.16|0
1653450900000|2022-05-25 03:55:00|31.01|28.21|31.31|28.51|31.55|28.75|30.96|28.16|0
1653451200000|2022-05-25 04:00:00|31.32|28.52|31.13|28.33|31.34|28.54|31.1|28.3|0
1653451500000|2022-05-25 04:05:00|31.17|28.37|31.16|28.36|31.2|28.4|31.09|28.29|0
1653451800000|2022-05-25 04:10:00|31.09|28.29|30.81|28.01|31.09|28.29|30.75|27.95|0
1653452100000|2022-05-25 04:15:00|30.78|27.98|30.88|28.08|30.92|28.12|30.78|27.98|0
1653452400000|2022-05-25 04:20:00|30.9|28.1|30.95|28.15|31.06|28.26|30.88|28.08|0
1653452700000|2022-05-25 04:25:00|30.93|28.13|30.83|28.03|30.97|28.17|30.78|27.98|0
1653453000000|2022-05-25 04:30:00|30.84|28.04|30.95|28.15|31.05|28.25|30.83|28.03|0
1653453300000|2022-05-25 04:35:00|30.93|28.13|30.91|28.11|30.98|28.18|30.86|28.06|0
1653453600000|2022-05-25 04:40:00|30.88|28.08|30.91|28.11|30.94|28.14|30.81|28.01|0
1653453900000|2022-05-25 04:45:00|30.94|28.14|30.53|27.73|31.01|28.21|30.49|27.69|0
1653454200000|2022-05-25 04:50:00|30.55|27.75|30.7|27.9|30.8|28|30.55|27.75|0
1653454500000|2022-05-25 04:55:00|30.72|27.92|30.63|27.83|30.77|27.97|30.63|27.83|0
1653454800000|2022-05-25 05:00:00|30.59|27.79|30.68|27.88|30.9|28.1|30.54|27.74|0
1653455100000|2022-05-25 05:05:00|30.7|27.9|30.76|27.96|30.76|27.96|30.59|27.79|0
1653455400000|2022-05-25 05:10:00|30.75|27.95|31.01|28.21|31.15|28.35|30.73|27.93|0
1653455700000|2022-05-25 05:15:00|31.02|28.22|31.07|28.27|31.2|28.4|30.87|28.07|0
1653456000000|2022-05-25 05:20:00|31.06|28.26|30.97|28.17|31.11|28.31|30.93|28.13|0
1653456300000|2022-05-25 05:25:00|30.95|28.15|30.77|27.97|30.95|28.15|30.76|27.96|0
1653456600000|2022-05-25 05:30:00|30.72|27.92|30.46|27.66|30.72|27.92|30.38|27.58|0
1653456900000|2022-05-25 05:35:00|30.45|27.65|30.38|27.58|30.55|27.75|30.31|27.51|0
1653457200000|2022-05-25 05:40:00|30.41|27.61|30.24|27.44|30.41|27.61|30.07|27.27|0
1653457500000|2022-05-25 05:45:00|30.27|27.47|30.1|27.3|30.34|27.54|29.97|27.17|0
1653457800000|2022-05-25 05:50:00|30.14|27.34|30.15|27.35|30.22|27.42|29.93|27.13|0
1653458100000|2022-05-25 05:55:00|30.17|27.37|30.34|27.54|30.35|27.55|30.1|27.3|0
1653458400000|2022-05-25 06:00:00|30.32|27.52|30.36|27.56|30.86|28.06|26.38|23.87|0
1653458700000|2022-05-25 06:05:00|30.32|27.52|30.25|27.45|30.53|27.73|30.19|27.39|0
1653459000000|2022-05-25 06:10:00|30.27|27.47|30.05|27.25|30.39|27.59|29.98|27.18|0
1653459300000|2022-05-25 06:15:00|30.01|27.21|29.68|26.88|30.05|27.25|29.46|26.66|0
1653459600000|2022-05-25 06:20:00|29.66|26.86|29.71|26.91|29.91|27.11|29.64|26.84|0
1653459900000|2022-05-25 06:25:00|29.74|26.94|29.79|26.99|29.81|27.01|29.58|26.78|0
1653460200000|2022-05-25 06:30:00|29.78|26.98|29.94|27.14|29.94|27.14|29.54|26.74|0
1653460500000|2022-05-25 06:35:00|29.98|27.18|30.64|27.84|30.71|27.91|29.98|27.18|0
1653460800000|2022-05-25 06:40:00|30.65|27.85|31.07|28.27|31.14|28.34|30.55|27.75|0
1653461100000|2022-05-25 06:45:00|31.03|28.23|31.33|28.53|31.42|28.62|30.65|27.85|0
1653461400000|2022-05-25 06:50:00|31.24|28.44|31.48|28.68|31.73|28.93|31.14|28.34|0
1653461700000|2022-05-25 06:55:00|31.45|28.65|31.8|29|31.8|29|31.27|28.47|0
1653462000000|2022-05-25 07:00:00|31.64|28.84|30.68|27.88|31.67|28.87|30.58|27.78|0
1653462300000|2022-05-25 07:05:00|30.46|28.06|31.02|28.62|31.21|28.81|30.38|27.98|0
1653462600000|2022-05-25 07:10:00|30.96|28.56|31.07|28.67|31.21|28.81|30.6|28.2|0
1653462900000|2022-05-25 07:15:00|31.14|28.74|30.79|28.39|31.45|29.05|30.68|28.28|0
1653463200000|2022-05-25 07:20:00|30.8|28.4|30.51|28.11|30.86|28.46|30|27.6|0
1653463500000|2022-05-25 07:25:00|30.53|28.13|30.05|27.65|30.61|28.21|30.03|27.63|0
1653463800000|2022-05-25 07:30:00|30.03|27.63|29.76|27.36|30.05|27.65|29.52|27.12|0
1653464100000|2022-05-25 07:35:00|29.79|27.39|29.22|26.82|29.96|27.56|29.12|26.72|0
1653464400000|2022-05-25 07:40:00|29.25|26.85|29.42|27.02|29.67|27.27|29.19|26.79|0
1653464700000|2022-05-25 07:45:00|29.44|27.04|29.53|27.13|29.59|27.19|29.07|26.67|0
1653465000000|2022-05-25 07:50:00|29.52|27.12|29.62|27.22|29.85|27.45|29.42|27.02|0
1653465300000|2022-05-25 07:55:00|29.58|27.18|29.22|26.82|29.62|27.22|29.07|26.67|0
1653465600000|2022-05-25 08:00:00|29.23|26.83|28.73|26.33|29.48|27.08|28.36|25.96|0
1653465900000|2022-05-25 08:05:00|28.77|26.37|27.56|25.16|28.77|26.37|27.56|25.16|0
1653466200000|2022-05-25 08:10:00|27.59|25.19|27.87|25.47|27.95|25.55|27.43|25.03|0
1653466500000|2022-05-25 08:15:00|27.81|25.41|27.65|25.25|27.83|25.43|27.43|25.03|0
1653466800000|2022-05-25 08:20:00|27.62|25.22|27.9|25.5|27.97|25.57|27.52|25.12|0
1653467100000|2022-05-25 08:25:00|27.87|25.47|27.92|25.52|28.03|25.63|27.71|25.31|0
1653467400000|2022-05-25 08:30:00|27.95|25.55|28.43|26.03|28.48|26.08|27.95|25.55|0
1653467700000|2022-05-25 08:35:00|28.42|26.02|28.48|26.08|28.68|26.28|28.22|25.82|0
1653468000000|2022-05-25 08:40:00|28.45|26.05|28.64|26.24|28.74|26.34|28.45|26.05|0
1653468300000|2022-05-25 08:45:00|28.61|26.21|28.48|26.08|28.64|26.24|28.45|26.05|0
1653468600000|2022-05-25 08:50:00|28.51|26.11|28.72|26.32|28.8|26.4|28.35|25.95|0
1653468900000|2022-05-25 08:55:00|28.7|26.3|27.96|25.56|28.77|26.37|27.96|25.56|0
1653469200000|2022-05-25 09:00:00|27.93|25.53|27.46|25.06|27.99|25.59|27.35|24.95|0
1653469500000|2022-05-25 09:05:00|27.48|25.08|27.52|25.12|27.67|25.27|27.26|24.86|0
1653469800000|2022-05-25 09:10:00|27.54|25.14|26.74|24.34|27.64|25.24|26.74|24.34|0
1653470100000|2022-05-25 09:15:00|26.7|24.3|27.32|24.92|27.46|25.06|26.63|24.23|0
1653470400000|2022-05-25 09:20:00|27.33|24.93|27.32|24.92|27.41|25.01|27.1|24.7|0
1653470700000|2022-05-25 09:25:00|27.35|24.95|27.44|25.04|27.57|25.17|26.94|24.54|0
1653471000000|2022-05-25 09:30:00|27.41|25.01|27.85|25.45|27.88|25.48|27.19|24.79|0
1653471300000|2022-05-25 09:35:00|27.84|25.44|27.85|25.45|28.04|25.64|27.69|25.29|0
1653471600000|2022-05-25 09:40:00|27.88|25.48|27.63|25.23|27.91|25.51|27.59|25.19|0
1653471900000|2022-05-25 09:45:00|27.59|25.19|28.14|25.74|28.14|25.74|27.56|25.16|0
1653472200000|2022-05-25 09:50:00|28.1|25.7|28.54|26.14|28.66|26.26|28.07|25.67|0
1653472500000|2022-05-25 09:55:00|28.51|26.11|28.38|25.98|28.59|26.19|28.31|25.91|0
1653472800000|2022-05-25 10:00:00|28.33|25.93|28.65|26.25|28.75|26.35|28.31|25.91|0
1653473100000|2022-05-25 10:05:00|28.69|26.29|28.63|26.23|28.75|26.35|28.46|26.06|0
1653473400000|2022-05-25 10:10:00|28.62|26.22|28.29|25.89|28.88|26.48|28.23|25.83|0
1653473700000|2022-05-25 10:15:00|28.27|25.87|28.29|25.89|28.36|25.96|28.08|25.68|0
1653474000000|2022-05-25 10:20:00|28.27|25.87|28.45|26.05|28.55|26.15|28.22|25.82|0
1653474300000|2022-05-25 10:25:00|28.5|26.1|28.38|25.98|28.71|26.31|28.38|25.98|0
1653474600000|2022-05-25 10:30:00|28.35|25.95|27.93|25.53|28.38|25.98|27.87|25.47|0
1653474900000|2022-05-25 10:35:00|27.96|25.56|27.87|25.47|28|25.6|27.77|25.37|0
1653475200000|2022-05-25 10:40:00|27.93|25.53|28.14|25.74|28.25|25.85|27.9|25.5|0
1653475500000|2022-05-25 10:45:00|28.09|25.69|27.15|24.75|28.09|25.69|27.04|24.64|0
1653475800000|2022-05-25 10:50:00|27.1|24.7|27.17|24.77|27.29|24.89|26.85|24.45|0
1653476100000|2022-05-25 10:55:00|27.18|24.78|26.95|24.55|27.18|24.78|26.85|24.45|0
1653476400000|2022-05-25 11:00:00|26.91|24.51|27.29|24.89|27.38|24.98|26.82|24.42|0
1653476700000|2022-05-25 11:05:00|27.3|24.9|27.35|24.95|27.51|25.11|27.26|24.86|0
1653477000000|2022-05-25 11:10:00|27.32|24.92|26.74|24.34|27.32|24.92|26.59|24.19|0
1653477300000|2022-05-25 11:15:00|26.76|24.36|26.81|24.41|26.88|24.48|25.73|23.33|0
1653477600000|2022-05-25 11:20:00|27.24|24.84|26.6|24.2|27.24|24.84|26.6|24.2|0
1653477900000|2022-05-25 11:25:00|26.31|23.91|26.53|24.13|26.57|24.17|25.88|23.48|0
1653478200000|2022-05-25 11:30:00|26.54|24.14|26.18|23.78|26.79|24.39|26.15|23.75|0
1653478500000|2022-05-25 11:35:00|26.15|23.75|26.11|23.71|26.33|23.93|25.81|23.41|0
1653478800000|2022-05-25 11:40:00|26.2|23.8|25.74|23.34|26.2|23.8|25.63|23.23|0
1653479100000|2022-05-25 11:45:00|25.75|23.35|26.11|23.71|26.17|23.77|25.53|23.13|0
1653479400000|2022-05-25 11:50:00|26.14|23.74|26.54|24.14|26.61|24.21|26.05|23.65|0
1653479700000|2022-05-25 11:55:00|26.5|24.1|26.38|23.98|26.97|24.57|26.24|23.84|0
1653480000000|2022-05-25 12:00:00|26.41|24.01|26.32|23.92|26.44|24.04|26.06|23.66|0
1653480300000|2022-05-25 12:05:00|26.29|23.89|25.87|23.47|26.3|23.9|25.81|23.41|0
1653480600000|2022-05-25 12:10:00|25.92|23.52|26.27|23.87|26.32|23.92|25.72|23.32|0
1653480900000|2022-05-25 12:15:00|26.29|23.89|26.07|23.67|26.44|24.04|26.04|23.64|0
1653481200000|2022-05-25 12:20:00|26.04|23.64|26.37|23.97|26.44|24.04|26.04|23.64|0
1653481500000|2022-05-25 12:25:00|26.34|23.94|25.9|23.5|26.43|24.03|25.9|23.5|0
1653481800000|2022-05-25 12:30:00|25.89|23.49|26.74|24.34|27.05|24.65|25.32|22.92|0
1653482100000|2022-05-25 12:35:00|26.92|24.52|26.49|24.09|26.92|24.52|26.25|23.85|0
1653482400000|2022-05-25 12:40:00|26.46|24.06|26.34|23.94|26.74|24.34|26.1|23.7|0
1653482700000|2022-05-25 12:45:00|26.32|23.92|26.46|24.06|26.64|24.24|26.23|23.83|0
1653483000000|2022-05-25 12:50:00|26.47|24.07|27.2|24.8|27.73|25.33|26.47|24.07|0
1653483300000|2022-05-25 12:55:00|27.23|24.83|27.16|24.76|27.35|24.95|26.82|24.42|0
1653483600000|2022-05-25 13:00:00|27.2|24.8|27.05|24.65|27.6|25.2|26.95|24.55|0
1653483900000|2022-05-25 13:05:00|27.07|24.67|27.69|25.29|27.73|25.33|26.98|24.58|0
1653484200000|2022-05-25 13:10:00|27.66|25.26|27.16|24.76|27.66|25.26|27.07|24.67|0
1653484500000|2022-05-25 13:15:00|27.19|24.79|27.07|24.67|27.22|24.82|26.85|24.45|0
1653484800000|2022-05-25 13:20:00|27.03|24.63|27.66|25.26|27.66|25.26|27.03|24.63|0
1653485100000|2022-05-25 13:25:00|27.63|25.23|27.06|24.66|27.66|25.26|26.83|24.43|0
1653485400000|2022-05-25 13:30:00|27.05|24.65|28.81|26.41|29.07|26.67|26.75|24.35|0
1653485700000|2022-05-25 13:35:00|28.94|26.54|29.48|27.08|29.97|27.57|28.37|25.97|0
1653486000000|2022-05-25 13:40:00|29.55|27.15|29.68|27.28|29.82|27.42|28.56|26.16|0
1653486300000|2022-05-25 13:45:00|30.05|27.65|28.33|25.93|30.73|28.33|28.08|25.68|0
1653486600000|2022-05-25 13:50:00|28.19|25.79|29.28|26.88|29.51|27.11|28.19|25.79|0
1653486900000|2022-05-25 13:55:00|29.36|26.96|30.09|27.69|30.36|27.96|29.11|26.71|0
1653487200000|2022-05-25 14:00:00|30.04|27.64|30.22|27.82|30.7|28.3|29.37|26.97|0
1653487500000|2022-05-25 14:05:00|30.26|27.86|29.53|27.13|30.26|27.86|28.83|26.43|0
1653487800000|2022-05-25 14:10:00|29.62|27.22|30.76|28.36|30.9|28.5|29.04|26.64|0
1653488100000|2022-05-25 14:15:00|30.73|28.33|30.48|28.08|31.11|28.71|29.36|26.96|0
1653488400000|2022-05-25 14:20:00|30.51|28.11|30.61|28.21|31.03|28.63|30.1|27.7|0
1653488700000|2022-05-25 14:25:00|30.72|28.32|31.27|28.87|31.32|28.92|30.16|27.76|0
1653489000000|2022-05-25 14:30:00|31.34|28.94|32.23|29.83|32.37|29.97|30.89|28.49|0
1653489300000|2022-05-25 14:35:00|33.66|31.26|32.64|30.24|33.69|31.29|32.17|29.77|0
1653489600000|2022-05-25 14:40:00|32.82|30.42|31.88|29.48|32.85|30.45|31.24|28.84|0
1653489900000|2022-05-25 14:45:00|31.84|29.44|31|28.6|31.95|29.55|30.44|28.04|0
1653490200000|2022-05-25 14:50:00|31.05|28.65|30.92|28.52|31.45|29.05|30.86|28.46|0
1653490500000|2022-05-25 14:55:00|30.99|28.59|31.48|29.08|31.8|29.4|30.84|28.44|0
1653490800000|2022-05-25 15:00:00|31.55|29.15|30.3|27.9|31.55|29.15|30.03|27.63|0
1653491100000|2022-05-25 15:05:00|30.4|28|30.95|28.55|31.38|28.98|30.16|27.76|0
1653491400000|2022-05-25 15:10:00|30.92|28.52|31.16|28.76|31.48|29.08|30.71|28.31|0
1653491700000|2022-05-25 15:15:00|31.13|28.73|31.13|28.73|31.58|29.18|30.81|28.41|0
1653492000000|2022-05-25 15:20:00|30.75|28.35|31.7|29.3|31.89|29.49|30.57|28.17|0
1653492300000|2022-05-25 15:25:00|31.84|29.44|31.35|28.95|31.84|29.44|31.21|28.81|0
1653492600000|2022-05-25 15:30:00|31.38|28.98|30.27|27.87|31.38|28.98|30.1|27.7|0
1653492900000|2022-05-25 15:35:00|30.24|27.84|30.02|27.62|30.48|28.08|28.95|26.55|0
1653493200000|2022-05-25 15:40:00|29.9|27.5|30.73|28.33|30.97|28.57|29.71|27.31|0
1653493500000|2022-05-25 15:45:00|30.7|28.3|30.99|28.59|31.28|28.88|30.46|28.06|0
1653493800000|2022-05-25 15:50:00|31.01|28.61|30.73|28.33|31.21|28.81|30.49|28.09|0
1653494100000|2022-05-25 15:55:00|30.66|28.26|30.69|28.29|31.35|28.95|30.62|28.22|0
1653494400000|2022-05-25 16:00:00|30.71|28.31|31.07|28.67|31.46|29.06|30.62|28.22|0
1653494700000|2022-05-25 16:05:00|31.04|28.64|30.14|27.74|31.35|28.95|29.97|27.57|0
1653495000000|2022-05-25 16:10:00|29.97|27.57|30.52|28.12|30.72|28.32|29.97|27.57|0
1653495300000|2022-05-25 16:15:00|30.5|28.1|29.97|27.57|30.62|28.22|29.67|27.27|0
1653495600000|2022-05-25 16:20:00|29.87|27.47|29|26.6|29.94|27.54|28.94|26.54|0
1653495900000|2022-05-25 16:25:00|29.07|26.67|28.76|26.36|29.07|26.67|28.1|25.7|0
1653496200000|2022-05-25 16:30:00|28.81|26.41|28.05|25.65|29.33|26.93|27.92|25.52|0
1653496500000|2022-05-25 16:35:00|27.95|25.55|27.82|25.42|28.24|25.84|27.38|24.98|0
1653496800000|2022-05-25 16:40:00|27.79|25.39|28.37|25.97|28.4|26|27.79|25.39|0
1653497100000|2022-05-25 16:45:00|28.4|26|28.99|26.59|29.1|26.7|28.3|25.9|0
1653497400000|2022-05-25 16:50:00|28.95|26.55|28.56|26.16|28.95|26.55|28.33|25.93|0
1653497700000|2022-05-25 16:55:00|28.5|26.1|29.12|26.72|29.12|26.72|28.07|25.67|0
1653498000000|2022-05-25 17:00:00|29.05|26.65|28.51|26.11|29.05|26.65|28.3|25.9|0
1653498300000|2022-05-25 17:05:00|28.59|26.19|28.65|26.25|28.82|26.42|28.3|25.9|0
1653498600000|2022-05-25 17:10:00|28.69|26.29|28.33|25.93|28.75|26.35|27.56|25.16|0
1653498900000|2022-05-25 17:15:00|28.36|25.96|28.52|26.12|29.05|26.65|28.33|25.93|0
1653499200000|2022-05-25 17:20:00|28.59|26.19|28.39|25.99|28.78|26.38|28.07|25.67|0
1653499500000|2022-05-25 17:25:00|28.42|26.02|29.01|26.61|29.24|26.84|28.03|25.63|0
1653499800000|2022-05-25 17:30:00|28.98|26.58|29.27|26.87|29.31|26.91|28.81|26.41|0
1653500100000|2022-05-25 17:35:00|29.21|26.81|29.37|26.97|30.01|27.61|29.17|26.77|0
1653500400000|2022-05-25 17:40:00|29.44|27.04|29.57|27.17|29.67|27.27|29.07|26.67|0
1653500700000|2022-05-25 17:45:00|29.6|27.2|29.77|27.37|29.81|27.41|29.29|26.89|0
1653501000000|2022-05-25 17:50:00|29.8|27.4|28.99|26.59|29.84|27.44|28.8|26.4|0
1653501300000|2022-05-25 17:55:00|28.97|26.57|29.37|26.49|29.66|26.78|28.9|26.1|0
1653501600000|2022-05-25 18:00:00|29.31|26.43|30.65|27.77|32.05|29.17|28.98|26.1|0
1653501900000|2022-05-25 18:05:00|30.81|27.93|27.65|24.77|31.26|28.38|25.95|23.07|0
1653502200000|2022-05-25 18:10:00|27.75|24.87|28.79|25.91|29.51|26.63|27.46|24.58|0
1653502500000|2022-05-25 18:15:00|28.81|25.93|29.46|26.58|30.8|27.92|28.52|25.64|0
1653502800000|2022-05-25 18:20:00|29.57|26.69|30.15|27.27|30.73|27.85|29.21|26.33|0
1653503100000|2022-05-25 18:25:00|30.21|27.33|31.53|28.65|31.78|28.9|29.93|27.05|0
1653503400000|2022-05-25 18:30:00|31.71|28.83|31.81|28.93|32.14|29.26|31.01|28.13|0
1653503700000|2022-05-25 18:35:00|31.85|28.97|30.67|27.79|32.55|29.67|30.64|27.76|0
1653504000000|2022-05-25 18:40:00|30.78|27.9|31.16|28.28|32.3|29.42|30.64|27.76|0
1653504300000|2022-05-25 18:45:00|31.3|28.42|30.88|28|31.69|28.81|30.88|28|0
1653504600000|2022-05-25 18:50:00|31.12|28.24|32.51|29.63|32.62|29.74|31.09|28.21|0
1653504900000|2022-05-25 18:55:00|32.58|29.7|31.71|28.83|32.9|30.02|31.39|28.51|0
1653505200000|2022-05-25 19:00:00|31.78|28.9|33.54|30.66|33.8|30.92|31.5|28.62|0
1653505500000|2022-05-25 19:05:00|33.57|30.69|33.87|30.99|34.02|31.14|32.94|30.06|0
1653505800000|2022-05-25 19:10:00|33.8|30.92|34.06|31.18|34.36|31.48|33.65|30.77|0
1653506100000|2022-05-25 19:15:00|34.17|31.29|33.2|30.32|34.17|31.29|33.01|30.13|0
1653506400000|2022-05-25 19:20:00|33.23|30.35|33.18|30.3|33.64|30.76|32.83|29.95|0
1653506700000|2022-05-25 19:25:00|33.19|30.31|32.93|30.05|33.53|30.65|32.79|29.91|0
1653507000000|2022-05-25 19:30:00|33.08|30.2|32.66|29.78|33.71|30.83|32.46|29.58|0
1653507300000|2022-05-25 19:35:00|32.53|29.65|31.95|29.07|32.64|29.76|31.63|28.75|0
1653507600000|2022-05-25 19:40:00|31.84|28.96|32.27|29.39|32.38|29.5|31.27|28.39|0
1653507900000|2022-05-25 19:45:00|32.16|29.28|32.57|29.69|32.57|29.69|31.31|28.43|0
1653508200000|2022-05-25 19:50:00|31.94|29.06|32.04|28.92|32.22|29.1|31.04|27.93|0
1653508500000|2022-05-25 19:55:00|31.93|28.81|32.2|29.32|32.71|29.83|31.77|28.81|0
1653508800000|2022-05-25 20:00:00|32.53|29.65|32.35|29.47|32.56|29.68|32.17|29.29|0
1653509100000|2022-05-25 20:05:00|32.38|29.5|31.24|28.36|32.56|29.68|31.24|28.36|0
1653509400000|2022-05-25 20:10:00|31.28|28.4|31.52|28.64|31.98|29.1|31.1|28.22|0
1653509700000|2022-05-25 20:15:00|31.55|28.16|31.88|28.52|31.97|28.61|31.52|28.16|0
1653510000000|2022-05-25 20:20:00|31.9|28.54|30.2|26.84|31.9|28.54|30.1|26.74|0
1653510300000|2022-05-25 20:25:00|30.24|26.88|30.45|27.09|30.45|27.09|29.7|26.34|0
1653510600000|2022-05-25 20:30:00|30.34|26.98|31.37|28.01|31.4|28.04|30.22|26.86|0
1653510900000|2022-05-25 20:35:00|31.35|27.99|31.54|28.18|31.68|28.32|31.11|27.75|0
1653511200000|2022-05-25 20:40:00|31.52|28.16|30.98|27.62|31.52|28.16|30.98|27.62|0
1653511500000|2022-05-25 20:45:00|30.95|27.59|30.88|27.52|31.09|27.73|30.67|27.31|0
1653511800000|2022-05-25 20:50:00|30.91|27.55|31.19|27.83|31.22|27.86|30.81|27.45|0
1653512100000|2022-05-25 20:55:00|31.14|27.78|31.55|28.19|31.55|28.19|31.14|27.78|0
1653512400000|2022-05-25 21:00:00|31.4|28.04|31.39|28.03|31.49|28.13|31.39|28.03|0
1653512700000|2022-05-25 21:05:00|31.4|28.04|31.45|28.09|31.45|28.09|31.35|27.99|0
1653513000000|2022-05-25 21:10:00|31.44|28.08|31.39|28.03|31.44|28.08|31.32|27.96|0
1653513300000|2022-05-25 21:15:00|31.4|28.04|31.41|28.05|31.42|28.06|31.37|28.01|0
1653513600000|2022-05-25 21:20:00|31.39|28.03|31.35|27.99|31.4|28.04|31.33|27.97|0
1653513900000|2022-05-25 21:25:00|31.38|28.02|31.43|28.07|31.43|28.07|31.34|27.98|0
1653514200000|2022-05-25 21:30:00|31.42|28.06|31.47|28.11|31.48|28.12|31.42|28.06|0
1653514500000|2022-05-25 21:35:00|31.44|28.08|31.5|28.14|31.5|28.14|31.43|28.07|0
1653514800000|2022-05-25 21:40:00|31.51|28.15|31.52|28.16|31.53|28.17|31.46|28.1|0
1653515100000|2022-05-25 21:45:00|31.53|28.17|31.49|28.13|31.55|28.19|31.46|28.1|0
1653515400000|2022-05-25 21:50:00|31.51|28.15|31.54|28.18|31.56|28.2|31.49|28.13|0
1653515700000|2022-05-25 21:55:00|31.6|28.24|31.54|28.18|31.6|28.24|31.43|28.07|0
1653516000000|2022-05-25 22:00:00|31.75|28.39|31.99|28.63|32.19|28.83|31.75|28.39|0
1653516300000|2022-05-25 22:05:00|32.01|28.65|31.92|28.56|32.1|28.74|31.8|28.44|0
1653516600000|2022-05-25 22:10:00|31.94|28.58|32.37|29.01|32.4|29.04|31.92|28.56|0
1653516900000|2022-05-25 22:15:00|32.4|29.04|32.26|28.9|32.4|29.04|32.19|28.83|0
1653517200000|2022-05-25 22:20:00|32.22|28.86|32.04|28.68|32.27|28.91|32.01|28.65|0
1653517500000|2022-05-25 22:25:00|32.01|28.65|31.58|28.22|32.09|28.73|31.55|28.19|0
1653517800000|2022-05-25 22:30:00|31.62|28.26|31.77|28.41|31.77|28.41|31.53|28.17|0
1653518100000|2022-05-25 22:35:00|31.76|28.4|31.9|28.54|31.97|28.61|31.76|28.4|0
1653518400000|2022-05-25 22:40:00|31.97|28.61|31.79|28.43|32.07|28.71|31.79|28.43|0
1653518700000|2022-05-25 22:45:00|31.73|28.37|31.66|28.3|31.79|28.43|31.66|28.3|0
1653519000000|2022-05-25 22:50:00|31.68|28.32|31.7|28.34|31.75|28.39|31.61|28.25|0
1653519300000|2022-05-25 22:55:00|31.71|28.35|32.17|28.81|32.21|28.85|31.61|28.25|0
1653519600000|2022-05-25 23:00:00|32.25|28.89|32.28|28.92|32.32|28.96|32.1|28.74|0
1653519900000|2022-05-25 23:05:00|32.32|28.96|32.06|28.7|32.33|28.97|32.06|28.7|0
1653520200000|2022-05-25 23:10:00|32.1|28.74|32.46|29.1|32.46|29.1|32.1|28.74|0
1653520500000|2022-05-25 23:15:00|32.49|29.13|32.35|28.99|32.53|29.17|32.35|28.99|0
1653520800000|2022-05-25 23:20:00|32.31|28.95|32.17|28.81|32.35|28.99|32.17|28.81|0
1653521100000|2022-05-25 23:25:00|32.18|28.82|32.18|28.82|32.2|28.84|32.08|28.72|0
1653521400000|2022-05-25 23:30:00|32.17|28.81|31.99|28.63|32.32|28.96|31.97|28.61|0
1653521700000|2022-05-25 23:35:00|32.06|28.7|31.91|28.55|32.16|28.8|31.88|28.52|0
1653522000000|2022-05-25 23:40:00|31.77|28.41|32.02|28.66|32.09|28.73|31.77|28.41|0
1653522300000|2022-05-25 23:45:00|32.05|28.69|31.93|28.57|32.2|28.84|31.8|28.44|0
1653522600000|2022-05-25 23:50:00|31.87|28.51|31.38|28.02|31.91|28.55|31.38|28.02|0
1653522900000|2022-05-25 23:55:00|31.36|28|31.36|28|31.48|28.12|31.2|27.84|0
1653523200000|2022-05-26 00:00:00|31.27|27.91|31.91|28.55|32.03|28.67|31.17|27.81|0
1653523500000|2022-05-26 00:05:00|31.83|28.47|32.66|29.3|32.66|29.3|31.76|28.4|0
1653523800000|2022-05-26 00:10:00|32.76|29.4|34.01|30.65|34.2|30.84|32.69|29.33|0
1653524100000|2022-05-26 00:15:00|33.94|30.58|33.16|29.8|33.94|30.58|33.16|29.8|0
1653524400000|2022-05-26 00:20:00|33.13|29.77|33.09|29.73|33.35|29.99|33.05|29.69|0
1653524700000|2022-05-26 00:25:00|33.12|29.76|33.82|30.46|33.82|30.46|33.05|29.69|0
1653525000000|2022-05-26 00:30:00|33.84|30.48|34.27|30.91|34.38|31.02|33.53|30.17|0
1653525300000|2022-05-26 00:35:00|34.2|30.84|33.88|30.52|34.2|30.84|33.64|30.28|0
1653525600000|2022-05-26 00:40:00|33.89|30.53|34.53|31.17|34.57|31.21|33.65|30.29|0
1653525900000|2022-05-26 00:45:00|34.51|31.15|34.34|30.98|34.72|31.36|34.34|30.98|0
1653526200000|2022-05-26 00:50:00|34.38|31.02|34.32|30.96|34.38|31.02|34.08|30.72|0
1653526500000|2022-05-26 00:55:00|34.34|30.98|34.49|31.13|34.49|31.13|34.04|30.68|0
1653526800000|2022-05-26 01:00:00|34.47|31.11|34.37|31.01|34.47|31.11|34.19|30.83|0
1653527100000|2022-05-26 01:05:00|34.34|30.98|34.75|31.39|34.75|31.39|34.15|30.79|0
1653527400000|2022-05-26 01:10:00|34.73|31.37|34.3|30.94|34.75|31.39|34.3|30.94|0
1653527700000|2022-05-26 01:15:00|34.28|30.92|34.29|30.93|34.52|31.16|34.18|30.82|0
1653528000000|2022-05-26 01:20:00|34.27|30.91|33.71|30.35|34.31|30.95|33.66|30.3|0
1653528300000|2022-05-26 01:25:00|33.73|30.37|33.43|30.07|33.77|30.41|33.43|30.07|0
1653528600000|2022-05-26 01:30:00|33.47|30.11|33.32|29.96|33.47|30.11|33.03|29.67|0
1653528900000|2022-05-26 01:35:00|33.29|29.93|32.66|29.3|33.29|29.93|32.36|29|0
1653529200000|2022-05-26 01:40:00|32.61|29.25|32.66|29.3|32.9|29.54|32.48|29.12|0
1653529500000|2022-05-26 01:45:00|32.63|29.27|32.48|29.12|32.86|29.5|32.23|28.87|0
1653529800000|2022-05-26 01:50:00|32.46|29.1|32.55|29.19|32.73|29.37|32.43|29.07|0
1653530100000|2022-05-26 01:55:00|32.48|29.12|31.94|28.58|32.48|29.12|31.77|28.41|0
1653530400000|2022-05-26 02:00:00|31.98|28.62|31.94|28.58|32.24|28.88|31.8|28.44|0
1653530700000|2022-05-26 02:05:00|31.87|28.51|32.15|28.79|32.15|28.79|31.87|28.51|0
1653531000000|2022-05-26 02:10:00|32.19|28.83|31.64|28.28|32.3|28.94|31.51|28.15|0
1653531300000|2022-05-26 02:15:00|31.62|28.26|32.08|28.72|32.08|28.72|31.58|28.22|0
1653531600000|2022-05-26 02:20:00|32.17|28.81|32.15|28.79|32.19|28.83|31.79|28.43|0
1653531900000|2022-05-26 02:25:00|32.17|28.81|32.2|28.84|32.43|29.07|32.11|28.75|0
1653532200000|2022-05-26 02:30:00|32.22|28.86|32.58|29.22|32.61|29.25|32.22|28.86|0
1653532500000|2022-05-26 02:35:00|32.61|29.25|32.21|28.85|32.61|29.25|32.18|28.82|0
1653532800000|2022-05-26 02:40:00|32.27|28.91|32.25|28.89|32.52|29.16|32.02|28.66|0
1653533100000|2022-05-26 02:45:00|32.29|28.93|32.14|28.78|32.39|29.03|32.14|28.78|0
1653533400000|2022-05-26 02:50:00|32.1|28.74|32.25|28.89|32.28|28.92|32.1|28.74|0
1653533700000|2022-05-26 02:55:00|32.21|28.85|32.03|28.67|32.32|28.96|32.01|28.65|0
1653534000000|2022-05-26 03:00:00|31.99|28.63|32.06|28.7|32.14|28.78|31.96|28.6|0
1653534300000|2022-05-26 03:05:00|32.03|28.67|31.18|27.82|32.03|28.67|31.11|27.75|0
1653534600000|2022-05-26 03:10:00|31.22|27.86|31.08|27.72|31.27|27.91|30.9|27.54|0
1653534900000|2022-05-26 03:15:00|31.04|27.68|30.64|27.28|31.15|27.79|30.51|27.15|0
1653535200000|2022-05-26 03:20:00|30.63|27.27|31.16|27.8|31.21|27.85|30.59|27.23|0
1653535500000|2022-05-26 03:25:00|31.25|27.89|31.32|27.96|31.4|28.04|30.97|27.61|0
1653535800000|2022-05-26 03:30:00|31.3|27.94|31.74|28.38|31.88|28.52|31.18|27.82|0
1653536100000|2022-05-26 03:35:00|31.72|28.36|31.49|28.13|31.84|28.48|31.49|28.13|0
1653536400000|2022-05-26 03:40:00|31.52|28.16|31.77|28.41|31.84|28.48|31.52|28.16|0
1653536700000|2022-05-26 03:45:00|31.73|28.37|31.8|28.44|31.8|28.44|31.68|28.32|0
1653537000000|2022-05-26 03:50:00|31.73|28.37|31.71|28.35|31.78|28.42|31.66|28.3|0
1653537300000|2022-05-26 03:55:00|31.69|28.33|32.07|28.71|32.23|28.87|31.66|28.3|0
1653537600000|2022-05-26 04:00:00|32.08|28.72|31.89|28.53|32.15|28.79|31.87|28.51|0
1653537900000|2022-05-26 04:05:00|31.94|28.58|31.81|28.45|32.01|28.65|31.8|28.44|0
1653538200000|2022-05-26 04:10:00|31.83|28.47|31.74|28.38|31.94|28.58|31.71|28.35|0
1653538500000|2022-05-26 04:15:00|31.76|28.4|31.79|28.43|31.87|28.51|31.72|28.36|0
1653538800000|2022-05-26 04:20:00|31.76|28.4|31.51|28.15|31.83|28.47|31.44|28.08|0
1653539100000|2022-05-26 04:25:00|31.46|28.1|31.47|28.11|31.51|28.15|31.33|27.97|0
1653539400000|2022-05-26 04:30:00|31.49|28.13|31.47|28.11|31.56|28.2|31.47|28.11|0
1653539700000|2022-05-26 04:35:00|31.44|28.08|31.61|28.25|31.7|28.34|31.44|28.08|0
1653540000000|2022-05-26 04:40:00|31.63|28.27|31.29|27.93|31.65|28.29|31.22|27.86|0
1653540300000|2022-05-26 04:45:00|31.26|27.9|31.36|28|31.43|28.07|31.26|27.9|0
1653540600000|2022-05-26 04:50:00|31.34|27.98|30.87|27.51|31.36|28|30.81|27.45|0
1653540900000|2022-05-26 04:55:00|30.86|27.5|30.8|27.44|30.91|27.55|30.7|27.34|0
1653541200000|2022-05-26 05:00:00|30.77|27.41|30.91|27.55|30.98|27.62|30.51|27.15|0
1653541500000|2022-05-26 05:05:00|30.85|27.49|31.11|27.75|31.16|27.8|30.78|27.42|0
1653541800000|2022-05-26 05:10:00|31.15|27.79|30.95|27.59|31.29|27.93|30.94|27.58|0
1653542100000|2022-05-26 05:15:00|30.97|27.61|31.11|27.75|31.18|27.82|30.63|27.27|0
1653542400000|2022-05-26 05:20:00|31.09|27.73|30.9|27.54|31.28|27.92|30.9|27.54|0
1653542700000|2022-05-26 05:25:00|30.93|27.57|31|27.64|31.07|27.71|30.79|27.43|0
1653543000000|2022-05-26 05:30:00|31.04|27.68|31.21|27.85|31.28|27.92|30.98|27.62|0
1653543300000|2022-05-26 05:35:00|31.24|27.88|30.9|27.54|31.28|27.92|30.86|27.5|0
1653543600000|2022-05-26 05:40:00|30.86|27.5|31.1|27.74|31.21|27.85|30.79|27.43|0
1653543900000|2022-05-26 05:45:00|31.14|27.78|31.08|27.72|31.31|27.95|30.96|27.6|0
1653544200000|2022-05-26 05:50:00|31.1|27.74|30.38|27.02|31.1|27.74|30.38|27.02|0
1653544500000|2022-05-26 05:55:00|30.41|27.05|30.48|27.12|30.65|27.29|30.07|26.71|0
1653544800000|2022-05-26 06:00:00|30.58|27.22|30.29|26.93|30.8|27.44|30.17|26.81|0
1653545100000|2022-05-26 06:05:00|30.27|26.91|30.13|26.77|30.47|27.11|30|26.64|0
1653545400000|2022-05-26 06:10:00|30.12|26.76|30.27|26.91|30.54|27.18|30.12|26.76|0
1653545700000|2022-05-26 06:15:00|30.37|27.01|30.88|27.52|30.88|27.52|30.35|26.99|0
1653546000000|2022-05-26 06:20:00|30.85|27.49|31.02|27.66|31.02|27.66|30.57|27.21|0
1653546300000|2022-05-26 06:25:00|30.92|27.56|30.69|27.33|31.02|27.66|30.61|27.25|0
1653546600000|2022-05-26 06:30:00|30.71|27.35|30.53|27.17|30.71|27.35|30.4|27.04|0
1653546900000|2022-05-26 06:35:00|30.48|27.12|30.74|27.38|30.95|27.59|30.48|27.12|0
1653547200000|2022-05-26 06:40:00|30.71|27.35|31.55|28.19|31.58|28.22|30.5|27.14|0
1653547500000|2022-05-26 06:45:00|31.53|28.17|31.44|28.08|31.79|28.43|31.41|28.05|0
1653547800000|2022-05-26 06:50:00|31.46|28.1|31.62|28.26|31.65|28.29|31.44|28.08|0
1653548100000|2022-05-26 06:55:00|31.65|28.29|31.79|28.43|31.97|28.61|31.62|28.26|0
1653548400000|2022-05-26 07:00:00|31.72|28.36|31.98|28.62|32.36|29|31.72|28.36|0
1653548700000|2022-05-26 07:05:00|31.73|28.85|31.94|29.06|32.08|29.2|31.55|28.67|0
1653549000000|2022-05-26 07:10:00|31.92|29.04|31.74|28.86|32.08|29.2|31.65|28.77|0
1653549300000|2022-05-26 07:15:00|31.69|28.81|32.27|29.39|32.31|29.43|31.69|28.81|0
1653549600000|2022-05-26 07:20:00|32.29|29.41|32.62|29.74|32.69|29.81|32.22|29.34|0
1653549900000|2022-05-26 07:25:00|32.65|29.77|32.78|29.9|32.8|29.92|32.54|29.66|0
1653550200000|2022-05-26 07:30:00|32.83|29.95|33.38|30.5|33.38|30.5|32.83|29.95|0
1653550500000|2022-05-26 07:35:00|33.34|30.46|34.05|31.17|34.05|31.17|33.16|30.28|0
1653550800000|2022-05-26 07:40:00|34.09|31.21|34.07|31.19|35.27|32.39|33.86|30.98|0
1653551100000|2022-05-26 07:45:00|34.03|31.15|33.69|30.81|34.22|31.34|33.54|30.66|0
1653551400000|2022-05-26 07:50:00|33.66|30.78|33.92|31.04|33.95|31.07|33.6|30.72|0
1653551700000|2022-05-26 07:55:00|33.95|31.07|34.71|31.83|34.75|31.87|33.95|31.07|0
1653552000000|2022-05-26 08:00:00|34.75|31.87|34.14|31.26|34.75|31.87|33.99|31.11|0
1653552300000|2022-05-26 08:05:00|34.16|31.28|34.06|31.18|34.36|31.48|33.91|31.03|0
1653552600000|2022-05-26 08:10:00|33.99|31.11|33.43|30.55|34.17|31.29|33.43|30.55|0
1653552900000|2022-05-26 08:15:00|33.35|30.47|33.02|30.14|33.46|30.58|33.02|30.14|0
1653553200000|2022-05-26 08:20:00|33|30.12|32.83|29.95|33.24|30.36|32.8|29.92|0
1653553500000|2022-05-26 08:25:00|32.8|29.92|32.51|29.63|32.87|29.99|32.43|29.55|0
1653553800000|2022-05-26 08:30:00|32.54|29.66|31.48|28.6|32.65|29.77|31.45|28.57|0
1653554100000|2022-05-26 08:35:00|32.44|29.56|32.01|29.13|32.44|29.56|31.91|29.03|0
1653554400000|2022-05-26 08:40:00|32.05|29.17|32.12|29.24|32.23|29.35|31.94|29.06|0
1653554700000|2022-05-26 08:45:00|32.08|29.2|31.8|28.92|32.15|29.27|31.51|28.63|0
1653555000000|2022-05-26 08:50:00|31.83|28.95|32.04|29.16|32.19|29.31|31.8|28.92|0
1653555300000|2022-05-26 08:55:00|32.1|29.22|32.19|29.31|32.29|29.41|31.99|29.11|0
1653555600000|2022-05-26 09:00:00|32.22|29.34|31.3|28.42|32.29|29.41|31.3|28.42|0
1653555900000|2022-05-26 09:05:00|31.33|28.45|31.56|28.68|31.65|28.77|31.19|28.31|0
1653556200000|2022-05-26 09:10:00|31.58|28.7|31.65|28.77|31.7|28.82|31.47|28.59|0
1653556500000|2022-05-26 09:15:00|31.68|28.8|31.68|28.8|31.89|29.01|31.63|28.75|0
1653556800000|2022-05-26 09:20:00|31.7|28.82|32.39|29.51|32.39|29.51|31.68|28.8|0
1653557100000|2022-05-26 09:25:00|32.47|29.59|32.39|29.51|32.79|29.91|32.32|29.44|0
1653557400000|2022-05-26 09:30:00|32.41|29.53|32.39|29.51|32.5|29.62|32.18|29.3|0
1653557700000|2022-05-26 09:35:00|32.41|29.53|32.39|29.51|32.5|29.62|32.21|29.33|0
1653558000000|2022-05-26 09:40:00|32.35|29.47|32.97|30.09|33.02|30.14|32.25|29.37|0
1653558300000|2022-05-26 09:45:00|32.99|30.11|33.63|30.75|33.67|30.79|32.93|30.05|0
1653558600000|2022-05-26 09:50:00|33.61|30.73|33.59|30.71|33.71|30.83|33.37|30.49|0
1653558900000|2022-05-26 09:55:00|33.61|30.73|33.67|30.79|33.93|31.05|33.48|30.6|0
1653559200000|2022-05-26 10:00:00|33.63|30.75|33.78|30.9|33.87|30.99|33.48|30.6|0
1653559500000|2022-05-26 10:05:00|33.8|30.92|34.15|31.27|34.15|31.27|33.59|30.71|0
1653559800000|2022-05-26 10:10:00|34.21|31.33|33.63|30.75|34.21|31.33|33.51|30.63|0
1653560100000|2022-05-26 10:15:00|33.59|30.71|33.29|30.41|33.59|30.71|33.22|30.34|0
1653560400000|2022-05-26 10:20:00|33.31|30.43|33.25|30.37|33.47|30.59|33.2|30.32|0
1653560700000|2022-05-26 10:25:00|33.22|30.34|33.05|30.17|33.36|30.48|33.05|30.17|0
1653561000000|2022-05-26 10:30:00|33.07|30.19|32.88|30|33.14|30.26|32.7|29.82|0
1653561300000|2022-05-26 10:35:00|32.86|29.98|33.01|30.13|33.01|30.13|32.77|29.89|0
1653561600000|2022-05-26 10:40:00|33.03|30.15|33.03|30.15|33.04|30.16|32.71|29.83|0
1653561900000|2022-05-26 10:45:00|33.06|30.18|33.35|30.47|33.39|30.51|33.06|30.18|0
1653562200000|2022-05-26 10:50:00|33.39|30.51|33.99|31.11|34.1|31.22|33.39|30.51|0
1653562500000|2022-05-26 10:55:00|34|31.12|33.99|31.11|34.48|31.6|33.87|30.99|0
1653562800000|2022-05-26 11:00:00|34|31.12|34.89|32.01|34.97|32.09|33.95|31.07|0
1653563100000|2022-05-26 11:05:00|34.95|32.07|34.74|31.86|34.99|32.11|34.51|31.63|0
1653563400000|2022-05-26 11:10:00|34.7|31.82|35.59|32.71|35.66|32.78|34.62|31.74|0
1653563700000|2022-05-26 11:15:00|35.55|32.67|36.25|33.37|36.95|34.07|35.33|32.45|0
1653564000000|2022-05-26 11:20:00|36.29|33.41|37.2|34.32|37.2|34.32|36.13|33.25|0
1653564300000|2022-05-26 11:25:00|37.16|34.28|37.61|34.73|37.77|34.89|36.84|33.96|0
1653564600000|2022-05-26 11:30:00|37.65|34.77|36.68|33.8|37.73|34.85|36.64|33.76|0
1653564900000|2022-05-26 11:35:00|36.64|33.76|36.92|34.04|37|34.12|36.32|33.44|0
1653565200000|2022-05-26 11:40:00|36.88|34|36.74|33.86|37.12|34.24|36.72|33.84|0
1653565500000|2022-05-26 11:45:00|36.76|33.88|37.16|34.28|37.24|34.36|36.64|33.76|0
1653565800000|2022-05-26 11:50:00|37.11|34.23|36.65|33.77|37.32|34.44|36.63|33.75|0
1653566100000|2022-05-26 11:55:00|36.63|33.75|36.51|33.63|36.63|33.75|36.2|33.32|0
1653566400000|2022-05-26 12:00:00|36.43|33.55|36.22|33.34|36.47|33.59|35.98|33.1|0
1653566700000|2022-05-26 12:05:00|36.18|33.3|35.76|32.88|36.18|33.3|35.69|32.81|0
1653567000000|2022-05-26 12:10:00|35.73|32.85|35.84|32.96|36.04|33.16|35.72|32.84|0
1653567300000|2022-05-26 12:15:00|35.86|32.98|35.57|32.69|35.86|32.98|35.34|32.46|0
1653567600000|2022-05-26 12:20:00|35.61|32.73|35.68|32.8|35.99|33.11|35.57|32.69|0
1653567900000|2022-05-26 12:25:00|35.64|32.76|35.56|32.68|35.8|32.92|35.47|32.59|0
1653568200000|2022-05-26 12:30:00|35.58|32.7|35.06|32.18|36.13|33.25|34.66|31.78|0
1653568500000|2022-05-26 12:35:00|35.08|32.2|35.31|32.43|35.41|32.53|34.6|31.72|0
1653568800000|2022-05-26 12:40:00|35.33|32.45|36.32|33.44|36.42|33.54|35.21|32.33|0
1653569100000|2022-05-26 12:45:00|36.34|33.46|36.5|33.62|36.72|33.84|36.07|33.19|0
1653569400000|2022-05-26 12:50:00|36.42|33.54|36.81|33.93|37.01|34.13|36.12|33.24|0
1653569700000|2022-05-26 12:55:00|36.77|33.89|36.34|33.46|36.77|33.89|36.18|33.3|0
1653570000000|2022-05-26 13:00:00|36.3|33.42|35.82|32.94|36.43|33.55|35.82|32.94|0
1653570300000|2022-05-26 13:05:00|35.8|32.92|35.51|32.63|35.9|33.02|35.4|32.52|0
1653570600000|2022-05-26 13:10:00|35.43|32.55|35.47|32.59|35.63|32.75|35.24|32.36|0
1653570900000|2022-05-26 13:15:00|35.51|32.63|34.68|31.8|35.51|32.63|34.55|31.67|0
1653571200000|2022-05-26 13:20:00|34.66|31.78|34.85|31.97|35.01|32.13|34.32|31.44|0
1653571500000|2022-05-26 13:25:00|34.89|32.01|34.66|31.78|34.93|32.05|34.55|31.67|0
1653571800000|2022-05-26 13:30:00|34.47|31.59|36.97|34.09|36.97|34.09|34.45|31.57|0
1653572100000|2022-05-26 13:35:00|36.93|34.05|38.25|35.37|38.93|36.05|36.69|33.81|0
1653572400000|2022-05-26 13:40:00|38.37|35.49|39.3|36.42|40.31|37.43|38.06|35.18|0
1653572700000|2022-05-26 13:45:00|39.38|36.5|39.93|37.05|40.31|37.43|38.59|35.71|0
1653573000000|2022-05-26 13:50:00|40.23|37.35|40.99|38.11|41.44|38.56|39.99|37.11|0
1653573300000|2022-05-26 13:55:00|40.86|37.98|41.34|38.46|41.64|38.76|40.52|37.64|0
1653573600000|2022-05-26 14:00:00|41.56|38.68|41.42|38.54|42|39.12|41.21|38.33|0
1653573900000|2022-05-26 14:05:00|41.47|38.59|41.02|38.14|42.3|39.42|40.93|38.05|0
1653574200000|2022-05-26 14:10:00|41.06|38.18|42.03|39.15|42.29|39.41|40.5|37.62|0
1653574500000|2022-05-26 14:15:00|41.98|39.1|43.44|40.56|43.44|40.56|41.98|39.1|0
1653574800000|2022-05-26 14:20:00|43.48|40.6|43.75|40.87|43.98|41.1|42.9|40.02|0
1653575100000|2022-05-26 14:25:00|43.8|40.92|42.8|39.92|43.8|40.92|42.67|39.79|0
1653575400000|2022-05-26 14:30:00|42.89|40.01|41.69|38.81|43.12|40.24|41.42|38.54|0
1653575700000|2022-05-26 14:35:00|41.73|38.85|42.75|39.87|42.75|39.87|41.73|38.85|0
1653576000000|2022-05-26 14:40:00|42.7|39.82|41.81|38.93|42.93|40.05|41.5|38.62|0
1653576300000|2022-05-26 14:45:00|41.76|38.88|42.07|39.19|42.16|39.28|41.15|38.27|0
1653576600000|2022-05-26 14:50:00|42.11|39.23|42.29|39.41|42.78|39.9|42.07|39.19|0
1653576900000|2022-05-26 14:55:00|42.38|39.5|42.74|39.86|42.87|39.99|42.11|39.23|0
1653577200000|2022-05-26 15:00:00|42.83|39.95|43.96|41.08|44.05|41.17|42.65|39.77|0
1653577500000|2022-05-26 15:05:00|43.92|41.04|44.04|41.16|44.23|41.35|43.6|40.72|0
1653577800000|2022-05-26 15:10:00|44.09|41.21|44.5|41.62|44.5|41.62|43.81|40.93|0
1653578100000|2022-05-26 15:15:00|44.55|41.67|44.36|41.48|44.82|41.94|44.13|41.25|0
1653578400000|2022-05-26 15:20:00|44.22|41.34|44.27|41.39|44.92|42.04|43.85|40.97|0
1653578700000|2022-05-26 15:25:00|44.31|41.43|43.62|40.74|44.57|41.69|43.44|40.56|0
1653579000000|2022-05-26 15:30:00|43.76|40.88|43.17|40.29|44.49|41.61|43.17|40.29|0
1653579300000|2022-05-26 15:35:00|43.03|40.15|43.8|40.92|43.89|41.01|42.85|39.97|0
1653579600000|2022-05-26 15:40:00|43.71|40.83|43.89|41.01|44.12|41.24|43.39|40.51|0
1653579900000|2022-05-26 15:45:00|43.98|41.1|43.21|40.33|44.05|41.17|42.71|39.83|0
1653580200000|2022-05-26 15:50:00|43.16|40.28|43.29|40.41|43.43|40.55|42.8|39.92|0
1653580500000|2022-05-26 15:55:00|43.34|40.46|44.28|41.4|44.6|41.72|43.29|40.41|0
1653580800000|2022-05-26 16:00:00|44.32|41.44|45.25|42.37|45.3|42.42|43.95|41.07|0
1653581100000|2022-05-26 16:05:00|45.2|42.32|44.69|41.81|45.3|42.42|44.5|41.62|0
1653581400000|2022-05-26 16:10:00|44.64|41.76|45.62|42.74|45.72|42.84|44.64|41.76|0
1653581700000|2022-05-26 16:15:00|45.57|42.69|45.57|42.69|45.67|42.79|45.2|42.32|0
1653582000000|2022-05-26 16:20:00|45.62|42.74|46.28|43.4|46.33|43.45|45.62|42.74|0
1653582300000|2022-05-26 16:25:00|46.33|43.45|46.71|43.83|46.71|43.83|46|43.12|0
1653582600000|2022-05-26 16:30:00|46.76|43.88|46.55|43.67|47.31|44.43|45.82|42.94|0
1653582900000|2022-05-26 16:35:00|46.59|43.71|46.83|43.95|46.88|44|46.31|43.43|0
1653583200000|2022-05-26 16:40:00|46.88|44|46.4|43.52|46.93|44.05|46.35|43.47|0
1653583500000|2022-05-26 16:45:00|46.3|43.42|46.83|43.95|46.97|44.09|46.11|43.23|0
1653583800000|2022-05-26 16:50:00|46.78|43.9|47.5|44.62|47.5|44.62|46.78|43.9|0
1653584100000|2022-05-26 16:55:00|47.55|44.67|47.99|45.11|48.09|45.21|47.36|44.48|0
1653584400000|2022-05-26 17:00:00|48.04|45.16|48.53|45.65|48.58|45.7|47.99|45.11|0
1653584700000|2022-05-26 17:05:00|48.48|45.6|49.02|46.14|49.02|46.14|48.38|45.5|0
1653585000000|2022-05-26 17:10:00|49.07|46.19|48.23|45.35|49.37|46.49|47.69|44.81|0
1653585300000|2022-05-26 17:15:00|48.28|45.4|47.79|44.91|48.28|45.4|47.64|44.76|0
1653585600000|2022-05-26 17:20:00|47.84|44.96|46.36|43.48|47.88|45|46.36|43.48|0
1653585900000|2022-05-26 17:25:00|46.41|43.53|46.36|43.48|47.18|44.3|46.03|43.15|0
1653586200000|2022-05-26 17:30:00|46.46|43.58|47.03|44.15|47.13|44.25|46.27|43.39|0
1653586500000|2022-05-26 17:35:00|46.96|44.08|46.74|43.86|46.98|44.1|46.55|43.67|0
1653586800000|2022-05-26 17:40:00|46.84|43.96|46.93|44.05|47.13|44.25|46.5|43.62|0
1653587100000|2022-05-26 17:45:00|46.88|44|47.08|44.2|47.27|44.39|46.74|43.86|0
1653587400000|2022-05-26 17:50:00|47.03|44.15|46.9|44.02|47.17|44.29|46.78|43.9|0
1653587700000|2022-05-26 17:55:00|46.93|44.05|47.51|44.63|47.7|44.82|46.16|43.28|0
1653588000000|2022-05-26 18:00:00|47.46|44.58|47.46|44.58|47.75|44.87|46.97|44.09|0
1653588300000|2022-05-26 18:05:00|47.41|44.53|47.21|44.33|47.56|44.68|46.54|43.66|0
1653588600000|2022-05-26 18:10:00|47.31|44.43|47.31|44.43|47.5|44.62|46.68|43.8|0
1653588900000|2022-05-26 18:15:00|47.21|44.33|47.21|44.33|47.65|44.77|47.02|44.14|0
1653589200000|2022-05-26 18:20:00|47.26|44.38|48.13|45.25|48.13|45.25|47.21|44.33|0
1653589500000|2022-05-26 18:25:00|48.09|45.21|47.3|44.42|48.23|45.35|47.11|44.23|0
1653589800000|2022-05-26 18:30:00|47.25|44.37|46.89|44.01|47.5|44.62|46.77|43.89|0
1653590100000|2022-05-26 18:35:00|46.91|44.03|46.34|43.46|46.96|44.08|45.86|42.98|0
1653590400000|2022-05-26 18:40:00|46.29|43.41|46.81|43.93|46.96|44.08|45.91|43.03|0
1653590700000|2022-05-26 18:45:00|46.86|43.98|46.72|43.84|47.1|44.22|46.43|43.55|0
1653591000000|2022-05-26 18:50:00|46.74|43.86|46.76|43.88|47.2|44.32|46.52|43.64|0
1653591300000|2022-05-26 18:55:00|46.71|43.83|47.05|44.17|47.44|44.56|46.67|43.79|0
1653591600000|2022-05-26 19:00:00|46.95|44.07|45.76|42.88|47.15|44.27|45.38|42.5|0
1653591900000|2022-05-26 19:05:00|45.71|42.83|46.85|43.97|47.09|44.21|45.61|42.73|0
1653592200000|2022-05-26 19:10:00|46.8|43.92|46.15|43.27|46.85|43.97|45.85|42.97|0
1653592500000|2022-05-26 19:15:00|46.13|43.25|45.19|42.31|46.37|43.49|44.44|41.56|0
1653592800000|2022-05-26 19:20:00|45.23|42.35|44.83|41.95|45.42|42.54|44.26|41.38|0
1653593100000|2022-05-26 19:25:00|44.81|41.93|45.37|42.49|45.79|42.91|44.35|41.47|0
1653593400000|2022-05-26 19:30:00|45.23|42.35|45.98|43.1|46.12|43.24|45.04|42.16|0
1653593700000|2022-05-26 19:35:00|45.93|43.05|46.41|43.53|46.51|43.63|45.32|42.44|0
1653594000000|2022-05-26 19:40:00|46.31|43.43|47.52|44.64|47.52|44.64|46.27|43.39|0
1653594300000|2022-05-26 19:45:00|47.61|44.73|48.35|45.47|48.35|45.47|47.13|44.25|0
1653594600000|2022-05-26 19:50:00|48.84|45.96|46.07|43.19|48.89|46.01|46.07|43.19|0
1653594900000|2022-05-26 19:55:00|45.93|43.05|45.41|42.53|46.4|43.52|44.98|42.1|0
1653595200000|2022-05-26 20:00:00|45.55|42.67|44.61|41.73|45.55|42.67|44.43|41.55|0
1653595500000|2022-05-26 20:05:00|44.56|41.68|44.33|41.45|44.56|41.68|43.92|41.04|0
1653595800000|2022-05-26 20:10:00|44.42|41.54|44.24|41.36|44.63|41.75|44.12|41.24|0
1653596100000|2022-05-26 20:15:00|44.38|41.02|44.57|41.21|44.94|41.58|44.38|41.02|0
1653596400000|2022-05-26 20:20:00|44.54|41.18|44.45|41.09|44.75|41.39|44.43|41.07|0
1653596700000|2022-05-26 20:25:00|44.43|41.07|44.7|41.34|44.79|41.43|44.43|41.07|0
1653597000000|2022-05-26 20:30:00|44.66|41.3|44.89|41.53|44.91|41.55|44.56|41.2|0
1653597300000|2022-05-26 20:35:00|44.84|41.48|44.88|41.52|44.93|41.57|44.75|41.39|0
1653597600000|2022-05-26 20:40:00|44.84|41.48|44.93|41.57|44.97|41.61|44.79|41.43|0
1653597900000|2022-05-26 20:45:00|44.83|41.47|44.88|41.52|44.93|41.57|44.74|41.38|0
1653598200000|2022-05-26 20:50:00|44.79|41.43|45.99|42.63|45.99|42.63|44.79|41.43|0
1653598500000|2022-05-26 20:55:00|45.89|42.53|46.01|42.65|46.15|42.79|45.89|42.53|0
1653598800000|2022-05-26 21:00:00|45.97|42.61|46.09|42.73|46.14|42.78|45.97|42.61|0
1653599100000|2022-05-26 21:05:00|46.12|42.76|46.21|42.85|46.29|42.93|46.11|42.75|0
1653599400000|2022-05-26 21:10:00|46.2|42.84|46.05|42.69|46.21|42.85|46.02|42.66|0
1653599700000|2022-05-26 21:15:00|46.06|42.7|45.83|42.47|46.07|42.71|45.81|42.45|0
1653600000000|2022-05-26 21:20:00|45.84|42.48|45.87|42.51|45.9|42.54|45.8|42.44|0
1653600300000|2022-05-26 21:25:00|45.86|42.5|45.91|42.55|45.94|42.58|45.84|42.48|0
1653600600000|2022-05-26 21:30:00|45.93|42.57|46|42.64|46|42.64|45.93|42.57|0
1653600900000|2022-05-26 21:35:00|45.99|42.63|45.99|42.63|46.02|42.66|45.97|42.61|0
1653601200000|2022-05-26 21:40:00|45.96|42.6|45.96|42.6|46.02|42.66|45.96|42.6|0
1653601500000|2022-05-26 21:45:00|46|42.64|45.92|42.56|46|42.64|45.92|42.56|0
1653601800000|2022-05-26 21:50:00|45.94|42.58|45.88|42.52|45.97|42.61|45.8|42.44|0
1653602100000|2022-05-26 21:55:00|45.84|42.48|45.59|42.23|45.92|42.56|45.58|42.22|0
1653602400000|2022-05-26 22:00:00|45.47|42.11|45.84|42.48|45.99|42.63|45.36|42|0
1653602700000|2022-05-26 22:05:00|45.89|42.53|46.31|42.95|46.36|43|45.73|42.37|0
1653603000000|2022-05-26 22:10:00|46.41|43.05|46.43|43.07|46.53|43.17|46.03|42.67|0
1653603300000|2022-05-26 22:15:00|46.48|43.12|46.86|43.5|46.86|43.5|46.45|43.09|0
1653603600000|2022-05-26 22:20:00|46.81|43.45|47.09|43.73|47.24|43.88|46.81|43.45|0
1653603900000|2022-05-26 22:25:00|47.14|43.78|46.57|43.21|47.26|43.9|46.52|43.16|0
1653604200000|2022-05-26 22:30:00|46.66|43.3|46.33|42.97|46.81|43.45|46.28|42.92|0
1653604500000|2022-05-26 22:35:00|46.28|42.92|46.19|42.83|46.4|43.04|46.19|42.83|0
1653604800000|2022-05-26 22:40:00|46.23|42.87|46.8|43.44|46.8|43.44|46.18|42.82|0
1653605100000|2022-05-26 22:45:00|46.85|43.49|46.47|43.11|46.85|43.49|46.37|43.01|0
1653605400000|2022-05-26 22:50:00|46.51|43.15|46.56|43.2|46.7|43.34|46.42|43.06|0
1653605700000|2022-05-26 22:55:00|46.51|43.15|46.53|43.17|46.56|43.2|46.37|43.01|0
1653606000000|2022-05-26 23:00:00|46.58|43.22|46.34|42.98|46.58|43.22|46.27|42.91|0
1653606300000|2022-05-26 23:05:00|46.36|43|46.6|43.24|46.7|43.34|46.32|42.96|0
1653606600000|2022-05-26 23:10:00|46.55|43.19|46.6|43.24|46.77|43.41|46.55|43.19|0
1653606900000|2022-05-26 23:15:00|46.57|43.21|46.41|43.05|46.74|43.38|46.36|43|0
1653607200000|2022-05-26 23:20:00|46.45|43.09|46.64|43.28|46.69|43.33|46.45|43.09|0
1653607500000|2022-05-26 23:25:00|46.66|43.3|46.88|43.52|46.93|43.57|46.64|43.28|0
1653607800000|2022-05-26 23:30:00|46.83|43.47|47.07|43.71|47.07|43.71|46.78|43.42|0
1653608100000|2022-05-26 23:35:00|47.04|43.68|47.21|43.85|47.23|43.87|47.02|43.66|0
1653608400000|2022-05-26 23:40:00|47.31|43.95|47.23|43.87|47.35|43.99|47.16|43.8|0
1653608700000|2022-05-26 23:45:00|47.26|43.9|47.21|43.85|47.5|44.14|47.21|43.85|0
1653609000000|2022-05-26 23:50:00|47.33|43.97|47.2|43.84|47.35|43.99|46.97|43.61|0
1653609300000|2022-05-26 23:55:00|47.16|43.8|47.03|43.67|47.27|43.91|47.03|43.67|0
1653609600000|2022-05-27 00:00:00|47.06|43.7|47.2|43.84|47.54|44.18|46.91|43.55|0
1653609900000|2022-05-27 00:05:00|47.25|43.89|47.01|43.65|47.44|44.08|46.96|43.6|0
1653610200000|2022-05-27 00:10:00|46.96|43.6|46.65|43.29|47.05|43.69|46.55|43.19|0
1653610500000|2022-05-27 00:15:00|46.67|43.31|46.91|43.55|47.05|43.69|46.43|43.07|0
1653610800000|2022-05-27 00:20:00|46.96|43.6|46.91|43.55|47.1|43.74|46.76|43.4|0
1653611100000|2022-05-27 00:25:00|46.93|43.57|46.9|43.54|46.95|43.59|46.76|43.4|0
1653611400000|2022-05-27 00:30:00|46.95|43.59|46.92|43.56|47.09|43.73|46.86|43.5|0
1653611700000|2022-05-27 00:35:00|46.9|43.54|46.05|42.69|46.95|43.59|45.9|42.54|0
1653612000000|2022-05-27 00:40:00|46.07|42.71|44.88|41.52|46.07|42.71|44.74|41.38|0
1653612300000|2022-05-27 00:45:00|44.74|41.38|44.37|41.01|44.88|41.52|44.19|40.83|0
1653612600000|2022-05-27 00:50:00|44.39|41.03|44.94|41.58|45.15|41.79|44.39|41.03|0
1653612900000|2022-05-27 00:55:00|44.92|41.56|45.17|41.81|45.34|41.98|44.87|41.51|0
1653613200000|2022-05-27 01:00:00|45.2|41.84|45.24|41.88|45.52|42.16|45.12|41.76|0
1653613500000|2022-05-27 01:05:00|45.29|41.93|45.29|41.93|45.47|42.11|45.17|41.81|0
1653613800000|2022-05-27 01:10:00|45.26|41.9|45.66|42.3|45.66|42.3|45.05|41.69|0
1653614100000|2022-05-27 01:15:00|45.63|42.27|45.94|42.58|45.94|42.58|45.52|42.16|0
1653614400000|2022-05-27 01:20:00|45.98|42.62|45.98|42.62|46.08|42.72|45.7|42.34|0
1653614700000|2022-05-27 01:25:00|46.03|42.67|45.51|42.15|46.05|42.69|45.46|42.1|0
1653615000000|2022-05-27 01:30:00|45.6|42.24|45.88|42.52|45.88|42.52|45.28|41.92|0
1653615300000|2022-05-27 01:35:00|45.93|42.57|45.02|41.66|46.05|42.69|44.9|41.54|0
1653615600000|2022-05-27 01:40:00|45.09|41.73|45.32|41.96|45.34|41.98|44.95|41.59|0
1653615900000|2022-05-27 01:45:00|45.29|41.93|45.46|42.1|45.6|42.24|45.13|41.77|0
1653616200000|2022-05-27 01:50:00|45.5|42.14|45.95|42.59|46.21|42.85|45.5|42.14|0
1653616500000|2022-05-27 01:55:00|45.97|42.61|45.78|42.42|46.11|42.75|45.5|42.14|0
1653616800000|2022-05-27 02:00:00|45.62|42.26|45.87|42.51|45.92|42.56|45.57|42.21|0
1653617100000|2022-05-27 02:05:00|45.9|42.54|45.68|42.32|46.04|42.68|45.45|42.09|0
1653617400000|2022-05-27 02:10:00|45.78|42.42|45.4|42.04|45.78|42.42|45.35|41.99|0
1653617700000|2022-05-27 02:15:00|45.42|42.06|45.45|42.09|45.54|42.18|45.21|41.85|0
1653618000000|2022-05-27 02:20:00|45.51|42.15|45.65|42.29|45.65|42.29|45.45|42.09|0
1653618300000|2022-05-27 02:25:00|45.68|42.32|45.3|41.94|45.7|42.34|45.26|41.9|0
1653618600000|2022-05-27 02:30:00|45.32|41.96|45.39|42.03|45.54|42.18|45.25|41.89|0
1653618900000|2022-05-27 02:35:00|45.44|42.08|45.58|42.22|45.6|42.24|45.16|41.8|0
1653619200000|2022-05-27 02:40:00|45.53|42.17|45.25|41.89|45.53|42.17|45.25|41.89|0
1653619500000|2022-05-27 02:45:00|45.18|41.82|45.11|41.75|45.3|41.94|44.97|41.61|0
1653619800000|2022-05-27 02:50:00|45.13|41.77|44.97|41.61|45.2|41.84|44.97|41.61|0
1653620100000|2022-05-27 02:55:00|45.01|41.65|45.06|41.7|45.15|41.79|44.88|41.52|0
1653620400000|2022-05-27 03:00:00|45.11|41.75|45.31|41.95|45.31|41.95|45.01|41.65|0
1653620700000|2022-05-27 03:05:00|45.29|41.93|45.52|42.16|45.57|42.21|45.24|41.88|0
1653621000000|2022-05-27 03:10:00|45.47|42.11|45.54|42.18|45.61|42.25|45.33|41.97|0
1653621300000|2022-05-27 03:15:00|45.47|42.11|45.66|42.3|45.75|42.39|45.38|42.02|0
1653621600000|2022-05-27 03:20:00|45.68|42.32|45.8|42.44|46.05|42.69|45.68|42.32|0
1653621900000|2022-05-27 03:25:00|45.77|42.41|46.15|42.79|46.27|42.91|45.77|42.41|0
1653622200000|2022-05-27 03:30:00|46.17|42.81|45.93|42.57|46.17|42.81|45.89|42.53|0
1653622500000|2022-05-27 03:35:00|45.89|42.53|45.7|42.34|46.03|42.67|45.7|42.34|0
1653622800000|2022-05-27 03:40:00|45.74|42.38|45.81|42.45|45.93|42.57|45.69|42.33|0
1653623100000|2022-05-27 03:45:00|45.86|42.5|45.79|42.43|45.93|42.57|45.79|42.43|0
1653623400000|2022-05-27 03:50:00|45.83|42.47|45.57|42.21|45.88|42.52|45.53|42.17|0
1653623700000|2022-05-27 03:55:00|45.6|42.24|45.32|41.96|45.71|42.35|45.32|41.96|0
1653624000000|2022-05-27 04:00:00|45.36|42|45.45|42.09|45.45|42.09|45.32|41.96|0
1653624300000|2022-05-27 04:05:00|45.48|42.12|45.73|42.37|45.78|42.42|45.45|42.09|0
1653624600000|2022-05-27 04:10:00|45.75|42.39|45.96|42.6|46.06|42.7|45.75|42.39|0
1653624900000|2022-05-27 04:15:00|46.01|42.65|46.06|42.7|46.06|42.7|45.92|42.56|0
1653625200000|2022-05-27 04:20:00|46.01|42.65|45.96|42.6|46.06|42.7|45.96|42.6|0
1653625500000|2022-05-27 04:25:00|45.91|42.55|46.01|42.65|46.1|42.74|45.91|42.55|0
1653625800000|2022-05-27 04:30:00|46.05|42.69|46.1|42.74|46.29|42.93|45.96|42.6|0
1653626100000|2022-05-27 04:35:00|46.15|42.79|46.05|42.69|46.19|42.83|46|42.64|0
1653626400000|2022-05-27 04:40:00|46.1|42.74|46.35|42.99|46.38|43.02|46.05|42.69|0
1653626700000|2022-05-27 04:45:00|46.38|43.02|46.28|42.92|46.47|43.11|46.24|42.88|0
1653627000000|2022-05-27 04:50:00|46.33|42.97|46.14|42.78|46.38|43.02|46.11|42.75|0
1653627300000|2022-05-27 04:55:00|46.19|42.83|46.02|42.66|46.19|42.83|46.02|42.66|0
1653627600000|2022-05-27 05:00:00|46.04|42.68|45.99|42.63|46.04|42.68|45.81|42.45|0
1653627900000|2022-05-27 05:05:00|45.97|42.61|46.06|42.7|46.23|42.87|45.8|42.44|0
1653628200000|2022-05-27 05:10:00|46.04|42.68|46.34|42.98|46.41|43.05|46.04|42.68|0
1653628500000|2022-05-27 05:15:00|46.32|42.96|46.32|42.96|46.56|43.2|46.23|42.87|0
1653628800000|2022-05-27 05:20:00|46.27|42.91|45.94|42.58|46.34|42.98|45.89|42.53|0
1653629100000|2022-05-27 05:25:00|45.91|42.55|46.17|42.81|46.24|42.88|45.89|42.53|0
1653629400000|2022-05-27 05:30:00|46.13|42.77|45.91|42.55|46.22|42.86|45.89|42.53|0
1653629700000|2022-05-27 05:35:00|45.93|42.57|45.84|42.48|46.12|42.76|45.75|42.39|0
1653630000000|2022-05-27 05:40:00|45.89|42.53|45.67|42.31|45.89|42.53|45.51|42.15|0
1653630300000|2022-05-27 05:45:00|45.65|42.29|45.23|41.87|45.72|42.36|45|41.64|0
1653630600000|2022-05-27 05:50:00|45.18|41.82|44.99|41.63|45.23|41.87|44.95|41.59|0
1653630900000|2022-05-27 05:55:00|44.95|41.59|45.6|42.24|45.6|42.24|44.81|41.45|0
1653631200000|2022-05-27 06:00:00|45.57|42.21|45.55|42.19|45.64|42.28|45.04|41.68|0
1653631500000|2022-05-27 06:05:00|45.6|42.24|44.99|41.63|45.62|42.26|44.76|41.4|0
1653631800000|2022-05-27 06:10:00|45.03|41.67|45.36|42|45.47|42.11|44.94|41.58|0
1653632100000|2022-05-27 06:15:00|45.31|41.95|45.31|41.95|45.64|42.28|45.26|41.9|0
1653632400000|2022-05-27 06:20:00|45.26|41.9|45.86|42.5|46.19|42.83|45.22|41.86|0
1653632700000|2022-05-27 06:25:00|45.89|42.53|46.1|42.74|46.1|42.74|45.44|42.08|0
1653633000000|2022-05-27 06:30:00|46.05|42.69|46.05|42.69|46.1|42.74|45.72|42.36|0
1653633300000|2022-05-27 06:35:00|46.07|42.71|45.95|42.59|46.19|42.83|45.95|42.59|0
1653633600000|2022-05-27 06:40:00|45.97|42.61|46.04|42.68|46.09|42.73|45.67|42.31|0
1653633900000|2022-05-27 06:45:00|46.07|42.71|46.14|42.78|46.37|43.01|46|42.64|0
1653634200000|2022-05-27 06:50:00|46.11|42.75|47.08|43.72|47.08|43.72|46.11|42.75|0
1653634500000|2022-05-27 06:55:00|47.13|43.77|47.37|44.01|47.42|44.06|46.94|43.58|0
1653634800000|2022-05-27 07:00:00|47.3|43.94|47.49|44.13|47.85|44.49|46.94|43.58|0
1653635100000|2022-05-27 07:05:00|47.22|44.34|47.05|44.17|47.27|44.39|46.89|44.01|0
1653635400000|2022-05-27 07:10:00|47.08|44.2|46.55|43.67|47.75|44.87|46.15|43.27|0
1653635700000|2022-05-27 07:15:00|46.62|43.74|45.93|43.05|46.74|43.86|45.81|42.93|0
1653636000000|2022-05-27 07:20:00|45.89|43.01|46.31|43.43|46.4|43.52|45.89|43.01|0
1653636300000|2022-05-27 07:25:00|46.24|43.36|46.52|43.64|46.88|44|46.12|43.24|0
1653636600000|2022-05-27 07:30:00|46.54|43.66|46.56|43.68|46.88|44|46.14|43.26|0
1653636900000|2022-05-27 07:35:00|46.54|43.66|46.73|43.85|47.09|44.21|46.52|43.64|0
1653637200000|2022-05-27 07:40:00|46.68|43.8|46.56|43.68|46.78|43.9|46.16|43.28|0
1653637500000|2022-05-27 07:45:00|46.51|43.63|46.39|43.51|46.73|43.85|46.23|43.35|0
1653637800000|2022-05-27 07:50:00|46.42|43.54|47.06|44.18|47.2|44.32|46.35|43.47|0
1653638100000|2022-05-27 07:55:00|47.01|44.13|46.63|43.75|47.16|44.28|46.53|43.65|0
1653638400000|2022-05-27 08:00:00|46.58|43.7|46.58|43.7|46.68|43.8|46.25|43.37|0
1653638700000|2022-05-27 08:05:00|46.53|43.65|47.2|44.32|47.29|44.41|46.39|43.51|0
1653639000000|2022-05-27 08:10:00|47.15|44.27|47.44|44.56|47.58|44.7|46.74|43.86|0
1653639300000|2022-05-27 08:15:00|47.39|44.51|47.29|44.41|48.07|45.19|47.1|44.22|0
1653639600000|2022-05-27 08:20:00|47.34|44.46|48.21|45.33|48.26|45.38|47.31|44.43|0
1653639900000|2022-05-27 08:25:00|48.26|45.38|48.34|45.46|49|46.12|48.21|45.33|0
1653640200000|2022-05-27 08:30:00|48.42|45.54|49.01|46.13|49.21|46.33|48.42|45.54|0
1653640500000|2022-05-27 08:35:00|48.98|46.1|48.61|45.73|49.28|46.4|48.61|45.73|0
1653640800000|2022-05-27 08:40:00|48.64|45.76|48.46|45.58|48.96|46.08|48.36|45.48|0
1653641100000|2022-05-27 08:45:00|48.44|45.56|48.07|45.19|48.44|45.56|48.02|45.14|0
1653641400000|2022-05-27 08:50:00|48.09|45.21|48.26|45.38|48.31|45.43|47.82|44.94|0
1653641700000|2022-05-27 08:55:00|48.31|45.43|48.8|45.92|48.85|45.97|48.19|45.31|0
1653642000000|2022-05-27 09:00:00|48.83|45.95|47.87|44.99|48.88|46|47.82|44.94|0
1653642300000|2022-05-27 09:05:00|47.82|44.94|47.86|44.98|48.01|45.13|47.65|44.77|0
1653642600000|2022-05-27 09:10:00|47.84|44.96|47.55|44.67|47.86|44.98|47.52|44.64|0
1653642900000|2022-05-27 09:15:00|47.47|44.59|47.91|45.03|47.91|45.03|47.45|44.57|0
1653643200000|2022-05-27 09:20:00|47.88|45|47.91|45.03|48.03|45.15|47.76|44.88|0
1653643500000|2022-05-27 09:25:00|47.86|44.98|48.45|45.57|48.52|45.64|47.81|44.93|0
1653643800000|2022-05-27 09:30:00|48.4|45.52|48.44|45.56|48.74|45.86|48.1|45.22|0
1653644100000|2022-05-27 09:35:00|48.39|45.51|48.69|45.81|48.74|45.86|48.3|45.42|0
1653644400000|2022-05-27 09:40:00|48.64|45.76|48.88|46|49.08|46.2|48.64|45.76|0
1653644700000|2022-05-27 09:45:00|48.83|45.95|49.08|46.2|49.23|46.35|48.59|45.71|0
1653645000000|2022-05-27 09:50:00|49.18|46.3|49.68|46.8|49.68|46.8|49.18|46.3|0
1653645300000|2022-05-27 09:55:00|49.78|46.9|50.17|47.29|50.81|47.93|49.73|46.85|0
1653645600000|2022-05-27 10:00:00|50.22|47.34|49.36|46.48|50.22|47.34|48.87|45.99|0
1653645900000|2022-05-27 10:05:00|49.31|46.43|48.47|45.59|49.39|46.51|48.47|45.59|0
1653646200000|2022-05-27 10:10:00|48.52|45.64|49.11|46.23|49.21|46.33|48.52|45.64|0
1653646500000|2022-05-27 10:15:00|49.16|46.28|48.71|45.83|49.31|46.43|48.71|45.83|0
1653646800000|2022-05-27 10:20:00|48.64|45.76|48.86|45.98|48.91|46.03|48.47|45.59|0
1653647100000|2022-05-27 10:25:00|48.88|46|48.96|46.08|49.11|46.23|48.76|45.88|0
1653647400000|2022-05-27 10:30:00|49.01|46.13|48.81|45.93|49.1|46.22|48.66|45.78|0
1653647700000|2022-05-27 10:35:00|48.83|45.95|48.75|45.87|48.95|46.07|48.61|45.73|0
1653648000000|2022-05-27 10:40:00|48.7|45.82|48.85|45.97|49.1|46.22|48.65|45.77|0
1653648300000|2022-05-27 10:45:00|48.9|46.02|48.55|45.67|48.92|46.04|48.5|45.62|0
1653648600000|2022-05-27 10:50:00|48.58|45.7|49.34|46.46|49.44|46.56|48.26|45.38|0
1653648900000|2022-05-27 10:55:00|49.29|46.41|49.64|46.76|49.74|46.86|49.07|46.19|0
1653649200000|2022-05-27 11:00:00|49.39|46.51|48.87|45.99|49.44|46.56|48.84|45.96|0
1653649500000|2022-05-27 11:05:00|48.79|45.91|48.94|46.06|49.19|46.31|48.6|45.72|0
1653649800000|2022-05-27 11:10:00|48.89|46.01|49.04|46.16|49.24|46.36|48.67|45.79|0
1653650100000|2022-05-27 11:15:00|48.99|46.11|48.3|45.42|49.19|46.31|48.15|45.27|0
1653650400000|2022-05-27 11:20:00|48.32|45.44|48|45.12|48.44|45.56|47.81|44.93|0
1653650700000|2022-05-27 11:25:00|47.95|45.07|48.39|45.51|48.44|45.56|47.9|45.02|0
1653651000000|2022-05-27 11:30:00|48.36|45.48|48.09|45.21|48.39|45.51|47.78|44.9|0
1653651300000|2022-05-27 11:35:00|48.14|45.26|47.97|45.09|48.21|45.33|47.75|44.87|0
1653651600000|2022-05-27 11:40:00|47.95|45.07|48.48|45.6|48.68|45.8|47.94|45.06|0
1653651900000|2022-05-27 11:45:00|48.51|45.63|47.84|44.96|48.53|45.65|47.7|44.82|0
1653652200000|2022-05-27 11:50:00|47.77|44.89|46.36|43.48|47.89|45.01|46.22|43.34|0
1653652500000|2022-05-27 11:55:00|46.41|43.53|46.27|43.39|46.46|43.58|46.1|43.22|0
1653652800000|2022-05-27 12:00:00|46.31|43.43|47.08|44.2|47.08|44.2|46.03|43.15|0
1653653100000|2022-05-27 12:05:00|47.03|44.15|47.81|44.93|47.86|44.98|47.03|44.15|0
1653653400000|2022-05-27 12:10:00|47.86|44.98|47.71|44.83|48.1|45.22|47.63|44.75|0
1653653700000|2022-05-27 12:15:00|47.66|44.78|47.27|44.39|47.66|44.78|47.27|44.39|0
1653654000000|2022-05-27 12:20:00|47.37|44.49|47.66|44.78|47.9|45.02|47.22|44.34|0
1653654300000|2022-05-27 12:25:00|47.63|44.75|47.17|44.29|47.7|44.82|47.09|44.21|0
1653654600000|2022-05-27 12:30:00|47.22|44.34|48.39|45.51|48.84|45.96|46.49|43.61|0
1653654900000|2022-05-27 12:35:00|48.59|45.71|50.44|47.56|50.6|47.72|48.31|45.43|0
1653655200000|2022-05-27 12:40:00|50.34|47.46|50.44|47.56|50.57|47.69|50.04|47.16|0
1653655500000|2022-05-27 12:45:00|50.49|47.61|51.83|48.95|53.84|50.96|50.43|47.55|0
1653655800000|2022-05-27 12:50:00|51.78|48.9|51.31|48.43|51.88|49|51.05|48.17|0
1653656100000|2022-05-27 12:55:00|51.36|48.48|51.51|48.63|51.51|48.63|51|48.12|0
1653656400000|2022-05-27 13:00:00|51.67|48.79|51.41|48.53|51.98|49.1|51.3|48.42|0
1653656700000|2022-05-27 13:05:00|51.46|48.58|51.56|48.68|51.93|49.05|51.33|48.45|0
1653657000000|2022-05-27 13:10:00|51.51|48.63|51.56|48.68|51.77|48.89|51.25|48.37|0
1653657300000|2022-05-27 13:15:00|51.61|48.73|50.89|48.01|51.77|48.89|50.84|47.96|0
1653657600000|2022-05-27 13:20:00|50.91|48.03|50.22|47.34|50.99|48.11|50.12|47.24|0
1653657900000|2022-05-27 13:25:00|50.24|47.36|50.78|47.9|50.88|48|50.24|47.36|0
1653658200000|2022-05-27 13:30:00|50.68|47.8|52.44|49.56|53.18|50.3|50.52|47.64|0
1653658500000|2022-05-27 13:35:00|52.39|49.51|54.73|51.85|54.9|52.02|52.33|49.45|0
1653658800000|2022-05-27 13:40:00|54.79|51.91|54.03|51.15|55.66|52.78|53.65|50.77|0
1653659100000|2022-05-27 13:45:00|53.97|51.09|56.37|53.49|56.82|53.94|53.69|50.81|0
1653659400000|2022-05-27 13:50:00|56.54|53.66|57.55|54.67|57.72|54.84|55.71|52.83|0
1653659700000|2022-05-27 13:55:00|57.6|54.72|57.54|54.66|58.68|55.8|57.38|54.5|0
1653660000000|2022-05-27 14:00:00|57.6|54.72|58.45|55.57|58.68|55.8|56.82|53.94|0
1653660300000|2022-05-27 14:05:00|58.53|55.65|57.94|55.06|58.56|55.68|57.09|54.21|0
1653660600000|2022-05-27 14:10:00|57.99|55.11|58.73|55.85|58.96|56.08|57.77|54.89|0
1653660900000|2022-05-27 14:15:00|58.67|55.79|58.33|55.45|60.06|57.18|57.82|54.94|0
1653661200000|2022-05-27 14:20:00|58.5|55.62|59.13|56.25|59.65|56.77|58.38|55.5|0
1653661500000|2022-05-27 14:25:00|59.07|56.19|58.84|55.96|59.42|56.54|58.44|55.56|0
1653661800000|2022-05-27 14:30:00|59.19|56.31|59.13|56.25|59.76|56.88|58.9|56.02|0
1653662100000|2022-05-27 14:35:00|59.01|56.13|58.84|55.96|59.71|56.83|58.78|55.9|0
1653662400000|2022-05-27 14:40:00|59.01|56.13|59.82|56.94|59.88|57|57.81|54.93|0
1653662700000|2022-05-27 14:45:00|59.76|56.88|59.99|57.11|60.11|57.23|58.9|56.02|0
1653663000000|2022-05-27 14:50:00|60.11|57.23|59.93|57.05|60.28|57.4|59.53|56.65|0
1653663300000|2022-05-27 14:55:00|59.99|57.11|58.61|55.73|60.16|57.28|58.44|55.56|0
1653663600000|2022-05-27 15:00:00|58.73|55.85|58.27|55.39|59.07|56.19|57.65|54.77|0
1653663900000|2022-05-27 15:05:00|58.33|55.45|59.41|56.53|59.41|56.53|57.99|55.11|0
1653664200000|2022-05-27 15:10:00|59.46|56.58|60.39|57.51|60.44|57.56|59.18|56.3|0
1653664500000|2022-05-27 15:15:00|60.27|57.39|60.79|57.91|61.2|58.32|60.04|57.16|0
1653664800000|2022-05-27 15:20:00|60.85|57.97|60.91|58.03|61.32|58.44|60.5|57.62|0
1653665100000|2022-05-27 15:25:00|60.85|57.97|60.58|57.7|60.96|58.08|60.03|57.15|0
1653665400000|2022-05-27 15:30:00|60.67|57.79|60.96|58.08|61.4|58.52|60.5|57.62|0
1653665700000|2022-05-27 15:35:00|60.9|58.02|59.97|57.09|61.19|58.31|59.74|56.86|0
1653666000000|2022-05-27 15:40:00|60.03|57.15|60.9|58.02|61.43|58.55|59.85|56.97|0
1653666300000|2022-05-27 15:45:00|60.84|57.96|61.49|58.61|61.72|58.84|60.67|57.79|0
1653666600000|2022-05-27 15:50:00|61.54|58.66|61.37|58.49|61.84|58.96|61.19|58.31|0
1653666900000|2022-05-27 15:55:00|61.31|58.43|61.54|58.66|61.6|58.72|61.01|58.13|0
1653667200000|2022-05-27 16:00:00|61.6|58.72|62.01|59.13|62.31|59.43|61.54|58.66|0
1653667500000|2022-05-27 16:05:00|61.95|59.07|61.77|58.89|62.13|59.25|61.36|58.48|0
1653667800000|2022-05-27 16:10:00|61.71|58.83|62.19|59.31|62.37|59.49|61.65|58.77|0
1653668100000|2022-05-27 16:15:00|62.13|59.25|61.41|58.53|62.19|59.31|60.83|57.95|0
1653668400000|2022-05-27 16:20:00|61.35|58.47|60.53|57.65|61.47|58.59|60.47|57.59|0
1653668700000|2022-05-27 16:25:00|60.3|57.42|61.17|58.29|61.29|58.41|60.27|57.39|0
1653669000000|2022-05-27 16:30:00|61.08|58.2|60.67|57.79|61.41|58.53|60.58|57.7|0
1653669300000|2022-05-27 16:35:00|60.7|57.82|59.48|56.6|60.7|57.82|58.67|55.79|0
1653669600000|2022-05-27 16:40:00|59.42|56.54|59.71|56.83|59.94|57.06|59.36|56.48|0
1653669900000|2022-05-27 16:45:00|59.77|56.89|58.72|55.84|59.77|56.89|58.72|55.84|0
1653670200000|2022-05-27 16:50:00|58.78|55.9|59.7|56.82|59.76|56.88|58.49|55.61|0
1653670500000|2022-05-27 16:55:00|59.64|56.76|59.88|57|60.28|57.4|59.64|56.76|0
1653670800000|2022-05-27 17:00:00|59.93|57.05|60.28|57.4|60.34|57.46|59.58|56.7|0
1653671100000|2022-05-27 17:05:00|60.34|57.46|60.69|57.81|60.75|57.87|59.99|57.11|0
1653671400000|2022-05-27 17:10:00|60.57|57.69|61.04|58.16|61.22|58.34|59.99|57.11|0
1653671700000|2022-05-27 17:15:00|60.98|58.1|61.04|58.16|61.16|58.28|60.57|57.69|0
1653672000000|2022-05-27 17:20:00|60.98|58.1|60.51|57.63|61.15|58.27|60.1|57.22|0
1653672300000|2022-05-27 17:25:00|60.56|57.68|60.5|57.62|60.68|57.8|60.04|57.16|0
1653672600000|2022-05-27 17:30:00|60.53|57.65|60.21|57.33|61.03|58.15|60.09|57.21|0
1653672900000|2022-05-27 17:35:00|60.15|57.27|59.74|56.86|60.5|57.62|59.74|56.86|0
1653673200000|2022-05-27 17:40:00|59.8|56.92|59.57|56.69|59.94|57.06|59.39|56.51|0
1653673500000|2022-05-27 17:45:00|59.62|56.74|59.8|56.92|59.97|57.09|59.33|56.45|0
1653673800000|2022-05-27 17:50:00|59.74|56.86|60.08|57.2|60.2|57.32|59.68|56.8|0
1653674100000|2022-05-27 17:55:00|60.03|57.15|60.2|57.32|60.26|57.38|59.74|56.86|0
1653674400000|2022-05-27 18:00:00|60.11|57.23|60.14|57.26|60.43|57.55|59.67|56.79|0
1653674700000|2022-05-27 18:05:00|60.08|57.2|60.6|57.72|60.6|57.72|59.5|56.62|0
1653675000000|2022-05-27 18:10:00|60.66|57.78|60.43|57.55|60.72|57.84|60.25|57.37|0
1653675300000|2022-05-27 18:15:00|60.37|57.49|61.07|58.19|61.07|58.19|60.37|57.49|0
1653675600000|2022-05-27 18:20:00|61.01|58.13|61.13|58.25|61.19|58.31|60.89|58.01|0
1653675900000|2022-05-27 18:25:00|61.19|58.31|60.77|57.89|61.19|58.31|60.6|57.72|0
1653676200000|2022-05-27 18:30:00|60.83|57.95|61.12|58.24|61.12|58.24|60.77|57.89|0
1653676500000|2022-05-27 18:35:00|61|58.12|61|58.12|61.71|58.83|60.77|57.89|0
1653676800000|2022-05-27 18:40:00|60.94|58.06|61.41|58.53|61.47|58.59|60.47|57.59|0
1653677100000|2022-05-27 18:45:00|61.47|58.59|61.59|58.71|61.77|58.89|61.2|58.32|0
1653677400000|2022-05-27 18:50:00|61.47|58.59|61.59|58.71|61.94|59.06|61.29|58.41|0
1653677700000|2022-05-27 18:55:00|61.65|58.77|62.24|59.36|62.36|59.48|61.65|58.77|0
1653678000000|2022-05-27 19:00:00|62.06|59.18|62|59.12|65.54|62.66|61.7|58.82|0
1653678300000|2022-05-27 19:05:00|62.06|59.18|63.38|60.5|63.5|60.62|61.94|59.06|0
1653678600000|2022-05-27 19:10:00|63.5|60.62|63.26|60.38|63.5|60.62|62.78|59.9|0
1653678900000|2022-05-27 19:15:00|63.32|60.44|63.44|60.56|63.44|60.56|62.65|59.77|0
1653679200000|2022-05-27 19:20:00|63.5|60.62|64.17|61.29|64.23|61.35|63.2|60.32|0
1653679500000|2022-05-27 19:25:00|64.11|61.23|64.59|61.71|65.32|62.44|63.8|60.92|0
1653679800000|2022-05-27 19:30:00|64.53|61.65|64.09|61.21|65.02|62.14|64.09|61.21|0
1653680100000|2022-05-27 19:35:00|64.03|61.15|63.45|60.57|64.03|61.15|62.82|59.94|0
1653680400000|2022-05-27 19:40:00|63.36|60.48|64.46|61.58|64.52|61.64|63|60.12|0
1653680700000|2022-05-27 19:45:00|64.58|61.7|63.6|60.72|64.64|61.76|62.93|60.05|0
1653681000000|2022-05-27 19:50:00|63.66|60.78|64.45|61.57|64.64|61.76|62.87|59.99|0
1653681300000|2022-05-27 19:55:00|64.58|61.7|66.76|63.88|66.82|63.94|64.58|61.7|0
1653681600000|2022-05-27 20:00:00|66.95|64.07|66.82|63.94|67.39|64.51|66.26|63.38|0
1653681900000|2022-05-27 20:05:00|66.76|63.88|67.77|64.89|67.96|65.08|66.57|63.69|0
1653682200000|2022-05-27 20:10:00|67.67|64.79|68.72|65.84|68.92|66.04|67.64|64.76|0
1653956400000|2022-05-31 00:20:00|70.25|67.85|69.66|67.26|70.25|67.85|69.4|67|0
1653956700000|2022-05-31 00:25:00|69.72|67.32|68.94|66.54|69.72|67.32|68.77|66.37|0
1653957000000|2022-05-31 00:30:00|68.84|66.44|67.71|65.31|69|66.6|67.36|64.96|0
1653969600000|2022-05-31 04:00:00|68.2|65.4|68.2|65.4|68.2|65.4|68.07|65.27|0
1653969900000|2022-05-31 04:05:00|68.16|65.36|68.58|65.78|68.87|66.07|68.16|65.36|0
1653970200000|2022-05-31 04:10:00|68.64|65.84|68.38|65.58|68.64|65.84|68.32|65.52|0
1653970500000|2022-05-31 04:15:00|68.45|65.65|68.19|65.39|68.45|65.65|68.12|65.32|0
1653970800000|2022-05-31 04:20:00|68.25|65.45|67.67|64.87|68.25|65.45|67.61|64.81|0
1653971100000|2022-05-31 04:25:00|67.61|64.81|68.18|65.38|68.18|65.38|67.61|64.81|0
1653971400000|2022-05-31 04:30:00|68.31|65.51|68.21|65.41|68.57|65.77|67.93|65.13|0
1653971700000|2022-05-31 04:35:00|68.18|65.38|68.15|65.35|68.41|65.61|67.89|65.09|0
1653972000000|2022-05-31 04:40:00|68.18|65.38|68.24|65.44|68.31|65.51|67.92|65.12|0
1653972300000|2022-05-31 04:45:00|68.14|65.34|68.33|65.53|68.43|65.63|68.08|65.28|0
1653972600000|2022-05-31 04:50:00|68.4|65.6|68.59|65.79|68.69|65.89|68.27|65.47|0
1653972900000|2022-05-31 04:55:00|68.56|65.76|68.43|65.63|68.62|65.82|68.24|65.44|0
1653973200000|2022-05-31 05:00:00|68.56|65.76|68.55|65.75|68.88|66.08|68.3|65.5|0
1653973500000|2022-05-31 05:05:00|68.59|65.79|68.39|65.59|68.81|66.01|68.23|65.43|0
1653973800000|2022-05-31 05:10:00|68.42|65.62|68.52|65.72|68.65|65.85|68.04|65.24|0
1653974100000|2022-05-31 05:15:00|68.48|65.68|68.42|65.62|68.65|65.85|68.29|65.49|0
1653974400000|2022-05-31 05:20:00|68.38|65.58|68.87|66.07|69|66.2|68.16|65.36|0
1653974700000|2022-05-31 05:25:00|68.84|66.04|69.13|66.33|69.13|66.33|68.54|65.74|0
1653975000000|2022-05-31 05:30:00|69.09|66.29|69.25|66.45|69.39|66.59|69.03|66.23|0
1653975300000|2022-05-31 05:35:00|69.32|66.52|68.41|65.61|69.38|66.58|68.28|65.48|0
1653975600000|2022-05-31 05:40:00|68.28|65.48|68.15|65.35|68.6|65.8|68.08|65.28|0
1653975900000|2022-05-31 05:45:00|68.11|65.31|68.02|65.22|68.21|65.41|67.89|65.09|0
1653976200000|2022-05-31 05:50:00|68.08|65.28|67.57|64.77|68.4|65.6|67.37|64.57|0
1653976500000|2022-05-31 05:55:00|67.6|64.8|67.69|64.89|68.72|65.92|67.6|64.8|0
1653976800000|2022-05-31 06:00:00|67.63|64.83|67.18|64.38|68.08|65.28|67.18|64.38|0
1653977100000|2022-05-31 06:05:00|67.21|64.41|66.73|63.93|67.88|65.08|66.41|63.61|0
1653977400000|2022-05-31 06:10:00|66.6|63.8|66.41|63.61|66.79|63.99|66.1|63.3|0
1653977700000|2022-05-31 06:15:00|66.35|63.55|65.72|62.92|66.54|63.74|64.78|61.98|0
1653978000000|2022-05-31 06:20:00|65.56|62.76|66.15|63.35|66.22|63.42|65.47|62.67|0
1653978300000|2022-05-31 06:25:00|66.09|63.29|66.88|64.08|66.98|64.18|66.09|63.29|0
1653978600000|2022-05-31 06:30:00|66.91|64.11|67|64.2|67.17|64.37|66.78|63.98|0
1653978900000|2022-05-31 06:35:00|67.04|64.24|66.09|63.29|67.1|64.3|66.02|63.22|0
1653979200000|2022-05-31 06:40:00|66.08|63.28|64.71|61.91|66.4|63.6|64.71|61.91|0
1653979500000|2022-05-31 06:45:00|64.77|61.97|63.35|60.55|64.96|62.16|63.2|60.4|0
1653979800000|2022-05-31 06:50:00|63.41|60.61|63.66|60.86|64.12|61.32|62.92|60.12|0
1653980100000|2022-05-31 06:55:00|63.72|60.92|64.11|61.31|64.52|61.72|63.53|60.73|0
1653980400000|2022-05-31 07:00:00|64.02|61.22|63.71|60.91|64.58|61.78|63.19|60.39|0
1653980700000|2022-05-31 07:05:00|63.73|61.33|63.48|61.08|63.79|61.39|60.8|58.4|0
1653981000000|2022-05-31 07:10:00|63.39|60.99|62.93|60.53|63.63|61.23|62.32|59.92|0
1653981300000|2022-05-31 07:15:00|63.05|60.65|61.63|59.23|63.23|60.83|61.6|59.2|0
1653981600000|2022-05-31 07:20:00|61.6|59.2|62.44|60.04|62.5|60.1|61.36|58.96|0
1653981900000|2022-05-31 07:25:00|62.56|60.16|62.19|59.79|62.92|60.52|61.95|59.55|0
1653982200000|2022-05-31 07:30:00|62.1|59.7|62.31|59.91|62.8|60.4|61.5|59.1|0
1653982500000|2022-05-31 07:35:00|62.25|59.85|61.29|58.89|62.61|60.21|61.11|58.71|0
1653982800000|2022-05-31 07:40:00|61.23|58.83|61.95|59.55|61.95|59.55|60.81|58.41|0
1653983100000|2022-05-31 07:45:00|61.89|59.49|60.81|58.41|61.89|59.49|60.81|58.41|0
1653983400000|2022-05-31 07:50:00|60.93|58.53|61.19|58.79|61.52|59.12|60.87|58.47|0
1653983700000|2022-05-31 07:55:00|61.16|58.76|61.91|59.51|62.27|59.87|61.16|58.76|0
1653984000000|2022-05-31 08:00:00|62.12|59.72|64.07|61.67|64.19|61.79|61.94|59.54|0
1653984300000|2022-05-31 08:05:00|64.13|61.73|64.31|61.91|64.31|61.91|63.57|61.17|0
1653984600000|2022-05-31 08:10:00|64.13|61.73|64|61.6|64.37|61.97|63.63|61.23|0
1653984900000|2022-05-31 08:15:00|64.06|61.66|65.93|63.53|66.25|63.85|64|61.6|0
1653985200000|2022-05-31 08:20:00|66.06|63.66|66.43|64.03|66.72|64.32|65.74|63.34|0
1653985500000|2022-05-31 08:25:00|66.37|63.97|67|64.6|67.32|64.92|65.99|63.59|0
1653985800000|2022-05-31 08:30:00|67.13|64.73|66.81|64.41|67.19|64.79|66.46|64.06|0
1653986100000|2022-05-31 08:35:00|66.77|64.37|67.06|64.66|67.19|64.79|66.17|63.77|0
1653986400000|2022-05-31 08:40:00|67.19|64.79|67.57|65.17|68.28|65.88|67.12|64.72|0
1653986700000|2022-05-31 08:45:00|67.54|65.14|66.7|64.3|67.79|65.39|66.42|64.02|0
1653987000000|2022-05-31 08:50:00|66.8|64.4|66.54|64.14|67.12|64.72|66.51|64.11|0
1653987300000|2022-05-31 08:55:00|66.67|64.27|66.04|63.64|67.02|64.62|65.66|63.26|0
1653987600000|2022-05-31 09:00:00|66.1|63.7|64.16|61.76|66.1|63.7|63.73|61.33|0
1653987900000|2022-05-31 09:05:00|64.1|61.7|63.18|60.78|64.16|61.76|63.18|60.78|0
1653988200000|2022-05-31 09:10:00|63.12|60.72|62.24|59.84|63.42|61.02|62.15|59.75|0
1653988500000|2022-05-31 09:15:00|62.27|59.87|62.35|59.95|62.63|60.23|61.78|59.38|0
1653988800000|2022-05-31 09:20:00|62.32|59.92|60.83|58.43|63.42|61.02|60.83|58.43|0
1653989100000|2022-05-31 09:25:00|60.77|58.37|62.02|59.62|62.14|59.74|60.77|58.37|0
1653989400000|2022-05-31 09:30:00|62.08|59.68|61.06|58.66|62.53|60.13|60.91|58.51|0
1653989700000|2022-05-31 09:35:00|60.97|58.57|59.06|56.66|61.12|58.72|58.94|56.54|0
1653990000000|2022-05-31 09:40:00|59.12|56.72|58.48|56.08|59.52|57.12|57.87|55.47|0
1653990300000|2022-05-31 09:45:00|58.36|55.96|59|56.6|59.75|57.35|58.36|55.96|0
1653990600000|2022-05-31 09:50:00|58.94|56.54|59.05|56.65|59.34|56.94|58.65|56.25|0
1653990900000|2022-05-31 09:55:00|58.99|56.59|59.46|57.06|59.72|57.32|58.91|56.51|0
1653991200000|2022-05-31 10:00:00|59.4|57|58.58|56.18|59.54|57.14|58.27|55.87|0
1653991500000|2022-05-31 10:05:00|58.64|56.24|59.1|56.7|59.13|56.73|57.86|55.46|0
1653991800000|2022-05-31 10:10:00|58.99|56.59|59.22|56.82|59.57|57.17|58.75|56.35|0
1653992100000|2022-05-31 10:15:00|59.19|56.79|59.16|56.76|59.77|57.37|59.1|56.7|0
1653992400000|2022-05-31 10:20:00|59.1|56.7|59.27|56.87|59.45|57.05|58.58|56.18|0
1653992700000|2022-05-31 10:25:00|59.21|56.81|59.44|57.04|59.74|57.34|58.92|56.52|0
1653993000000|2022-05-31 10:30:00|59.38|56.98|59.21|56.81|59.68|57.28|58.83|56.43|0
1653993300000|2022-05-31 10:35:00|59.24|56.84|60.26|57.86|60.26|57.86|58.68|56.28|0
1653993600000|2022-05-31 10:40:00|60.2|57.8|61.69|59.29|61.81|59.41|60.09|57.69|0
1653993900000|2022-05-31 10:45:00|61.63|59.23|61.47|59.07|62.14|59.74|60.64|58.24|0
1653994200000|2022-05-31 10:50:00|61.53|59.13|60.9|58.5|61.74|59.34|60.52|58.12|0
1653994500000|2022-05-31 10:55:00|60.87|58.47|60.84|58.44|61.47|59.07|60.69|58.29|0
1653994800000|2022-05-31 11:00:00|61.02|58.62|62.19|59.79|62.37|59.97|61.02|58.62|0
1653995100000|2022-05-31 11:05:00|62.31|59.91|63.22|60.82|63.28|60.88|62.13|59.73|0
1653995400000|2022-05-31 11:10:00|63.19|60.79|61.82|59.42|63.77|61.37|61.7|59.3|0
1653995700000|2022-05-31 11:15:00|61.76|59.36|61.28|58.88|61.76|59.36|60.98|58.58|0
1653996000000|2022-05-31 11:20:00|61.34|58.94|61.16|58.76|61.82|59.42|61.01|58.61|0
1653996300000|2022-05-31 11:25:00|61.13|58.73|60.8|58.4|61.22|58.82|60.65|58.25|0
1653996600000|2022-05-31 11:30:00|60.77|58.37|61.21|58.81|61.3|58.9|60.56|58.16|0
1653996900000|2022-05-31 11:35:00|61.09|58.69|61.72|59.32|62.23|59.83|61.09|58.69|0
1653997200000|2022-05-31 11:40:00|61.57|59.17|61.09|58.69|61.63|59.23|60.85|58.45|0
1653997500000|2022-05-31 11:45:00|61.15|58.75|60.94|58.54|61.33|58.93|60.94|58.54|0
1653997800000|2022-05-31 11:50:00|60.97|58.57|59.99|57.59|61.09|58.69|59.87|57.47|0
1653998100000|2022-05-31 11:55:00|60.02|57.62|61.02|58.62|61.08|58.68|59.96|57.56|0
1653998400000|2022-05-31 12:00:00|61.05|58.65|59.19|56.79|61.2|58.8|58.96|56.56|0
1653998700000|2022-05-31 12:05:00|59.14|56.74|58.9|56.5|59.28|56.88|58.61|56.21|0
1653999000000|2022-05-31 12:10:00|58.96|56.56|59.13|56.73|59.19|56.79|58.5|56.1|0
1653999300000|2022-05-31 12:15:00|59.04|56.64|59.54|57.14|59.71|57.31|58.44|56.04|0
1653999600000|2022-05-31 12:20:00|59.6|57.2|58.78|56.38|59.71|57.31|58.78|56.38|0
1653999900000|2022-05-31 12:25:00|58.84|56.44|59.13|56.73|59.36|56.96|58.26|55.86|0
1654000200000|2022-05-31 12:30:00|59.04|56.64|57.97|55.57|59.13|56.73|57.8|55.4|0
1654000500000|2022-05-31 12:35:00|58.03|55.63|57.32|54.92|58.72|56.32|57.32|54.92|0
1654000800000|2022-05-31 12:40:00|57.38|54.98|59.02|56.62|59.25|56.85|56.7|54.3|0
1654001100000|2022-05-31 12:45:00|59.08|56.68|60.06|57.66|60.12|57.72|58.79|56.39|0
1654001400000|2022-05-31 12:50:00|60.12|57.72|59.59|57.19|60.36|57.96|59.59|57.19|0
1654001700000|2022-05-31 12:55:00|59.65|57.25|59.01|56.61|60.18|57.78|58.95|56.55|0
1654002000000|2022-05-31 13:00:00|59.04|56.64|60.23|57.83|60.7|58.3|59.01|56.61|0
1654002300000|2022-05-31 13:05:00|60.29|57.89|60.7|58.3|60.94|58.54|60.17|57.77|0
1654002600000|2022-05-31 13:10:00|60.76|58.36|62.49|60.09|62.49|60.09|60.7|58.3|0
1654002900000|2022-05-31 13:15:00|62.55|60.15|61.77|59.37|62.55|60.15|61.44|59.04|0
1654003200000|2022-05-31 13:20:00|61.71|59.31|62.24|59.84|62.42|60.02|61.47|59.07|0
1654003500000|2022-05-31 13:25:00|62.18|59.78|62.66|60.26|63.7|61.3|62.12|59.72|0
1654003800000|2022-05-31 13:30:00|62.42|60.02|56.24|53.84|63.75|61.35|56.24|53.84|0
1654004100000|2022-05-31 13:35:00|56.07|53.67|56.91|54.51|57.2|54.8|53.99|51.59|0
1654004400000|2022-05-31 13:40:00|56.65|54.25|55.79|53.39|56.91|54.51|55.29|52.89|0
1654004700000|2022-05-31 13:45:00|56.29|53.89|55.95|53.55|57.81|55.41|55.95|53.55|0
1654005000000|2022-05-31 13:50:00|56.12|53.72|57.52|55.12|58.03|55.63|55.68|53.28|0
1654005300000|2022-05-31 13:55:00|57.58|55.18|57.54|55.14|59|56.6|57.29|54.89|0
1654005600000|2022-05-31 14:00:00|57.43|55.03|55.56|53.16|58.31|55.91|55.56|53.16|0
1654005900000|2022-05-31 14:05:00|55.62|53.22|54.9|52.5|56.84|54.44|54.9|52.5|0
1654006200000|2022-05-31 14:10:00|54.79|52.39|57.28|54.88|57.34|54.94|54.79|52.39|0
1654006500000|2022-05-31 14:15:00|57.48|55.08|58.94|56.54|58.94|56.54|57.28|54.88|0
1654006800000|2022-05-31 14:20:00|59.14|56.74|59.95|57.55|61.69|59.29|59.11|56.71|0
1654007100000|2022-05-31 14:25:00|59.98|57.58|57.23|54.83|59.98|57.58|57.17|54.77|0
1654007400000|2022-05-31 14:30:00|57.12|54.72|58.83|56.43|60.16|57.76|57.12|54.72|0
1654007700000|2022-05-31 14:35:00|58.71|56.31|58.62|56.22|59.55|57.15|57.85|55.45|0
1654008000000|2022-05-31 14:40:00|58.77|56.37|60.58|58.18|60.93|58.53|58.54|56.14|0
1654008300000|2022-05-31 14:45:00|60.69|58.29|59.69|57.29|61.65|59.25|59.52|57.12|0
1654008600000|2022-05-31 14:50:00|59.63|57.23|60.66|58.26|60.99|58.59|59.46|57.06|0
1654008900000|2022-05-31 14:55:00|60.81|58.41|60.33|57.93|61.04|58.64|59.51|57.11|0
1654009200000|2022-05-31 15:00:00|60.27|57.87|61.52|59.12|61.76|59.36|60.16|57.76|0
1654009500000|2022-05-31 15:05:00|61.58|59.18|58.68|56.28|61.88|59.48|58.29|55.89|0
1654009800000|2022-05-31 15:10:00|58.73|56.33|56.51|54.11|58.73|56.33|56.46|54.06|0
1654010100000|2022-05-31 15:15:00|56.34|53.94|56.4|54|57.14|54.74|56.23|53.83|0
1654010400000|2022-05-31 15:20:00|56.17|53.77|56.73|54.33|57.64|55.24|56.17|53.77|0
1654010700000|2022-05-31 15:25:00|56.85|54.45|56.06|53.66|57.81|55.41|56.06|53.66|0
1654011000000|2022-05-31 15:30:00|55.78|53.38|55.83|53.43|56.56|54.16|55.06|52.66|0
1654011300000|2022-05-31 15:35:00|55.67|53.27|57.6|55.2|57.6|55.2|55.5|53.1|0
1654011600000|2022-05-31 15:40:00|57.65|55.25|57.94|55.54|58.46|56.06|56.8|54.4|0
1654011900000|2022-05-31 15:45:00|58.05|55.65|59.45|57.05|59.63|57.23|58|55.6|0
1654012200000|2022-05-31 15:50:00|59.33|56.93|61.41|59.01|61.72|59.32|59.33|56.93|0
1654012500000|2022-05-31 15:55:00|61.47|59.07|62.26|59.86|62.99|60.59|61.41|59.01|0
1654012800000|2022-05-31 16:00:00|62.38|59.98|62.28|59.88|65.89|63.49|61.6|59.2|0
1654013100000|2022-05-31 16:05:00|62.24|59.84|60.75|58.35|62.24|59.84|60.75|58.35|0
1654013400000|2022-05-31 16:10:00|60.69|58.29|59.37|56.97|61.23|58.83|59.37|56.97|0
1654013700000|2022-05-31 16:15:00|59.31|56.91|58.96|56.56|59.67|57.27|57.84|55.44|0
1654014000000|2022-05-31 16:20:00|59.01|56.61|58.07|55.67|59.01|56.61|57.43|55.03|0
1654014300000|2022-05-31 16:25:00|58.01|55.61|59.31|56.91|59.31|56.91|58.01|55.61|0
1654014600000|2022-05-31 16:30:00|59.42|57.02|59.72|57.32|59.72|57.32|58.77|56.37|0
1654014900000|2022-05-31 16:35:00|59.84|57.44|61.47|59.07|61.59|59.19|59.72|57.32|0
1654015200000|2022-05-31 16:40:00|61.53|59.13|61.65|59.25|62.57|60.17|61.22|58.82|0
1654015500000|2022-05-31 16:45:00|61.71|59.31|61.52|59.12|62.32|59.92|60.98|58.58|0
1654015800000|2022-05-31 16:50:00|61.46|59.06|62.25|59.85|62.5|60.1|61.34|58.94|0
1654016100000|2022-05-31 16:55:00|62.32|59.92|61.4|59|62.78|60.38|61.21|58.81|0
1654016400000|2022-05-31 17:00:00|61.21|58.81|59.83|57.43|61.82|59.42|59.17|56.77|0
1654016700000|2022-05-31 17:05:00|60.01|57.61|62.12|59.72|62.49|60.09|59.95|57.55|0
1654017000000|2022-05-31 17:10:00|62.06|59.66|60.72|58.32|62.06|59.66|60.54|58.14|0
1654017300000|2022-05-31 17:15:00|60.78|58.38|58.87|56.47|60.78|58.38|58.28|55.88|0
1654017600000|2022-05-31 17:20:00|59.05|56.65|58.46|56.06|59.17|56.77|58.16|55.76|0
1654017900000|2022-05-31 17:25:00|58.34|55.94|58.57|56.17|59.34|56.94|57.75|55.35|0
1654018200000|2022-05-31 17:30:00|58.4|56|60.83|58.43|60.83|58.43|58.22|55.82|0
1654018500000|2022-05-31 17:35:00|60.77|58.37|60.2|57.8|61.44|59.04|59.63|57.23|0
1654018800000|2022-05-31 17:40:00|60.29|57.89|61.44|59.04|61.44|59.04|59.93|57.53|0
1654019100000|2022-05-31 17:45:00|61.38|58.98|60.89|58.49|61.8|59.4|60.35|57.95|0
1654019400000|2022-05-31 17:50:00|60.95|58.55|62.54|60.14|63.28|60.88|60.71|58.31|0
1654019700000|2022-05-31 17:55:00|62.66|60.26|64.15|61.75|64.21|61.81|62.47|60.07|0
1654020000000|2022-05-31 18:00:00|63.84|61.44|63.27|60.87|64.53|62.13|63.03|60.63|0
1654020300000|2022-05-31 18:05:00|62.9|60.5|63.33|60.93|63.46|61.06|62.1|59.7|0
1654020600000|2022-05-31 18:10:00|63.21|60.81|63.33|60.93|63.77|61.37|62.65|60.25|0
1654020900000|2022-05-31 18:15:00|63.21|60.81|63.83|61.43|63.89|61.49|62.9|60.5|0
1654021200000|2022-05-31 18:20:00|64.02|61.62|62.46|60.06|64.21|61.81|61.54|59.14|0
1654021500000|2022-05-31 18:25:00|62.4|60|61.97|59.57|62.52|60.12|60.99|58.59|0
1654021800000|2022-05-31 18:30:00|61.9|59.5|61.29|58.89|62.46|60.06|61.11|58.71|0
1654022100000|2022-05-31 18:35:00|61.35|58.95|61.66|59.26|62.27|59.87|60.93|58.53|0
1654022400000|2022-05-31 18:40:00|61.78|59.38|59.25|56.85|61.78|59.38|59.07|56.67|0
1654022700000|2022-05-31 18:45:00|59.01|56.61|57.25|54.85|59.01|56.61|56.28|53.88|0
1654023000000|2022-05-31 18:50:00|57.14|54.74|55.54|53.14|57.78|55.38|55.48|53.08|0
1654023300000|2022-05-31 18:55:00|55.43|53.03|56.39|53.99|56.85|54.45|54.47|52.07|0
1654023600000|2022-05-31 19:00:00|56.33|53.93|55.65|53.25|56.45|54.05|54.08|51.68|0
1654023900000|2022-05-31 19:05:00|55.59|53.19|57.42|55.02|57.54|55.14|54.64|52.24|0
1654024200000|2022-05-31 19:10:00|57.19|54.79|57.42|55.02|57.42|55.02|55.9|53.5|0
1654024500000|2022-05-31 19:15:00|57.77|55.37|57.47|55.07|59.71|57.31|57.24|54.84|0
1654024800000|2022-05-31 19:20:00|57.5|55.1|59.11|56.71|59.65|57.25|57.36|54.96|0
1654025100000|2022-05-31 19:25:00|59.17|56.77|58.99|56.59|59.7|57.3|58.4|56|0
1654025400000|2022-05-31 19:30:00|58.87|56.47|60.78|58.38|61.15|58.75|58.87|56.47|0
1654025700000|2022-05-31 19:35:00|60.66|58.26|60.06|57.66|60.91|58.51|59.46|57.06|0
1654026000000|2022-05-31 19:40:00|60|57.6|57.98|55.58|60.72|58.32|57.93|55.53|0
1654026300000|2022-05-31 19:45:00|57.81|55.41|57.98|55.58|59.04|56.64|57.28|54.88|0
1654026600000|2022-05-31 19:50:00|58.69|56.29|57.11|54.71|60.66|58.26|56.88|54.48|0
1654026900000|2022-05-31 19:55:00|56.99|54.59|56.3|53.9|56.99|54.59|54.61|52.21|0
1654027200000|2022-05-31 20:00:00|55.34|52.94|54.44|52.04|56.24|53.84|54.38|51.98|0
1654027500000|2022-05-31 20:05:00|54.41|52.01|54.38|51.98|54.66|52.26|53.71|51.31|0
1654027800000|2022-05-31 20:10:00|54.49|52.09|54.32|51.92|56.35|53.95|53.93|51.53|0
1654028100000|2022-05-31 20:15:00|54.63|51.83|54.69|51.89|54.74|51.94|54.1|51.3|0
1654028400000|2022-05-31 20:20:00|54.63|51.83|54.82|52.02|54.82|52.02|54.46|51.66|0
1654028700000|2022-05-31 20:25:00|54.85|52.05|55.02|52.22|55.02|52.22|53.96|51.16|0
1654029000000|2022-05-31 20:30:00|55.07|52.27|54.74|51.94|55.07|52.27|54.46|51.66|0
1654029300000|2022-05-31 20:35:00|54.68|51.88|54.96|52.16|54.96|52.16|54.57|51.77|0
1654029600000|2022-05-31 20:40:00|54.9|52.1|55.01|52.21|55.24|52.44|54.85|52.05|0
1654029900000|2022-05-31 20:45:00|55.12|52.32|55.35|52.55|55.35|52.55|54.73|51.93|0
1654030200000|2022-05-31 20:50:00|55.29|52.49|55.35|52.55|55.63|52.83|55.26|52.46|0
1654030500000|2022-05-31 20:55:00|55.29|52.49|55.26|52.46|55.4|52.6|55.01|52.21|0
1654030800000|2022-05-31 21:00:00|55.15|52.35|55.14|52.34|55.15|52.35|55.05|52.25|0
1654031100000|2022-05-31 21:05:00|55.15|52.35|55|52.2|55.16|52.36|55|52.2|0
1654031400000|2022-05-31 21:10:00|55.02|52.22|55.28|52.48|55.32|52.52|55.02|52.22|0
1654031700000|2022-05-31 21:15:00|55.31|52.51|55.3|52.5|55.39|52.59|55.21|52.41|0
1654032000000|2022-05-31 21:20:00|55.29|52.49|55.25|52.45|55.29|52.49|55.23|52.43|0
1654032300000|2022-05-31 21:25:00|55.28|52.48|55.39|52.59|55.41|52.61|55.24|52.44|0
1654032600000|2022-05-31 21:30:00|55.45|52.65|55.55|52.75|55.55|52.75|55.45|52.65|0
1654032900000|2022-05-31 21:35:00|55.56|52.76|55.63|52.83|55.64|52.84|55.55|52.75|0
1654033200000|2022-05-31 21:40:00|55.54|52.74|55.45|52.65|55.54|52.74|55.45|52.65|0
1654033500000|2022-05-31 21:45:00|55.46|52.66|55.45|52.65|55.48|52.68|55.41|52.61|0
1654033800000|2022-05-31 21:50:00|55.43|52.63|55.45|52.65|55.45|52.65|55.37|52.57|0
1654034100000|2022-05-31 21:55:00|55.4|52.6|55.54|52.74|55.59|52.79|55.4|52.6|0
1654034400000|2022-05-31 22:00:00|56.14|53.34|56.23|53.43|56.43|53.63|55.94|53.14|0
1654034700000|2022-05-31 22:05:00|56.28|53.48|56.34|53.54|56.54|53.74|56.17|53.37|0
1654035000000|2022-05-31 22:10:00|56.31|53.51|55.96|53.16|56.31|53.51|55.82|53.02|0
1654035300000|2022-05-31 22:15:00|56.02|53.22|55.71|52.91|56.39|53.59|55.71|52.91|0
1654035600000|2022-05-31 22:20:00|55.76|52.96|55.82|53.02|55.88|53.08|55.65|52.85|0
1654035900000|2022-05-31 22:25:00|55.88|53.08|56.04|53.24|56.04|53.24|55.39|52.59|0
1654036200000|2022-05-31 22:30:00|56.1|53.3|56.27|53.47|56.44|53.64|56.1|53.3|0
1654036500000|2022-05-31 22:35:00|56.21|53.41|57.02|54.22|57.02|54.22|56.21|53.41|0
1654036800000|2022-05-31 22:40:00|57.04|54.24|56.55|53.75|57.13|54.33|56.5|53.7|0
1654037100000|2022-05-31 22:45:00|56.58|53.78|57.36|54.56|57.47|54.67|56.55|53.75|0
1654037400000|2022-05-31 22:50:00|57.42|54.62|57.07|54.27|57.47|54.67|56.95|54.15|0
1654037700000|2022-05-31 22:55:00|57.12|54.32|57.59|54.79|57.73|54.93|57.12|54.32|0
1654038000000|2022-05-31 23:00:00|57.76|54.96|57.47|54.67|57.82|55.02|57.24|54.44|0
1654038300000|2022-05-31 23:05:00|57.44|54.64|57.06|54.26|57.53|54.73|56.89|54.09|0
1654038600000|2022-05-31 23:10:00|57|54.2|57.17|54.37|57.35|54.55|56.89|54.09|0
1654038900000|2022-05-31 23:15:00|57.2|54.4|57.06|54.26|57.32|54.52|56.88|54.08|0
1654039200000|2022-05-31 23:20:00|57.03|54.23|57.29|54.49|57.29|54.49|56.88|54.08|0
1654039500000|2022-05-31 23:25:00|57.23|54.43|57.69|54.89|57.69|54.89|57.23|54.43|0
1654039800000|2022-05-31 23:30:00|57.75|54.95|57.69|54.89|57.83|55.03|57.57|54.77|0
1654040100000|2022-05-31 23:35:00|57.66|54.86|56.99|54.19|57.66|54.86|56.99|54.19|0
1654040400000|2022-05-31 23:40:00|57.08|54.28|58.03|55.23|58.03|55.23|57.08|54.28|0
1654040700000|2022-05-31 23:45:00|58.09|55.29|58.5|55.7|58.56|55.76|58.03|55.23|0
1654041000000|2022-05-31 23:50:00|58.56|55.76|58.74|55.94|58.8|56|58.5|55.7|0
1654041300000|2022-05-31 23:55:00|58.79|55.99|58.79|55.99|58.97|56.17|58.44|55.64|0
1654041600000|2022-06-01 00:00:00|58.85|56.05|59.38|56.58|59.62|56.82|58.79|55.99|0
1654041900000|2022-06-01 00:05:00|59.44|56.64|59.56|56.76|59.8|57|59.38|56.58|0
1654042200000|2022-06-01 00:10:00|59.59|56.79|59.62|56.82|59.65|56.85|59.26|56.46|0
1654042500000|2022-06-01 00:15:00|59.59|56.79|59.17|56.37|59.74|56.94|59.08|56.28|0
1654042800000|2022-06-01 00:20:00|59.08|56.28|59.43|56.63|59.61|56.81|59.05|56.25|0
1654043100000|2022-06-01 00:25:00|59.38|56.58|59.43|56.63|59.73|56.93|59.38|56.58|0
1654043400000|2022-06-01 00:30:00|59.31|56.51|59.61|56.81|59.67|56.87|59.19|56.39|0
1654043700000|2022-06-01 00:35:00|59.55|56.75|59.19|56.39|59.55|56.75|58.89|56.09|0
1654044000000|2022-06-01 00:40:00|59.25|56.45|59.43|56.63|59.55|56.75|59.19|56.39|0
1654044300000|2022-06-01 00:45:00|59.49|56.69|59.48|56.68|59.55|56.75|59.25|56.45|0
1654044600000|2022-06-01 00:50:00|59.54|56.74|59.48|56.68|59.6|56.8|59.36|56.56|0
1654044900000|2022-06-01 00:55:00|59.54|56.74|59.12|56.32|59.54|56.74|59.12|56.32|0
1654045200000|2022-06-01 01:00:00|59.18|56.38|59.54|56.74|59.54|56.74|58.88|56.08|0
1654045500000|2022-06-01 01:05:00|59.51|56.71|59.71|56.91|59.71|56.91|59.36|56.56|0
1654045800000|2022-06-01 01:10:00|59.77|56.97|60.37|57.57|60.55|57.75|59.77|56.97|0
1654046100000|2022-06-01 01:15:00|60.49|57.69|60.61|57.81|60.79|57.99|60.31|57.51|0
1654046400000|2022-06-01 01:20:00|60.67|57.87|60.31|57.51|60.73|57.93|60.31|57.51|0
1654046700000|2022-06-01 01:25:00|60.37|57.57|60.31|57.51|60.43|57.63|60.18|57.38|0
1654047000000|2022-06-01 01:30:00|60.25|57.45|59.82|57.02|60.36|57.56|59.82|57.02|0
1654047300000|2022-06-01 01:35:00|59.76|56.96|60.3|57.5|60.42|57.62|59.34|56.54|0
1654047600000|2022-06-01 01:40:00|60.24|57.44|59.97|57.17|60.3|57.5|59.76|56.96|0
1654047900000|2022-06-01 01:45:00|60|57.2|60.06|57.26|60.48|57.68|59.88|57.08|0
1654048200000|2022-06-01 01:50:00|60|57.2|60.11|57.31|60.42|57.62|59.99|57.19|0
1654048500000|2022-06-01 01:55:00|60.14|57.34|59.99|57.19|60.29|57.49|59.93|57.13|0
1654048800000|2022-06-01 02:00:00|59.96|57.16|59.81|57.01|59.96|57.16|59.57|56.77|0
1654049100000|2022-06-01 02:05:00|59.75|56.95|59.51|56.71|59.93|57.13|59.21|56.41|0
1654049400000|2022-06-01 02:10:00|59.45|56.65|59.75|56.95|59.81|57.01|59.45|56.65|0
1654049700000|2022-06-01 02:15:00|59.77|56.97|59.8|57|59.95|57.15|59.68|56.88|0
1654050000000|2022-06-01 02:20:00|59.86|57.06|59.71|56.91|60.19|57.39|59.5|56.7|0
1654050300000|2022-06-01 02:25:00|59.68|56.88|59.44|56.64|59.77|56.97|59.38|56.58|0
1654050600000|2022-06-01 02:30:00|59.38|56.58|59.5|56.7|59.62|56.82|59.29|56.49|0
1654050900000|2022-06-01 02:35:00|59.44|56.64|59.67|56.87|59.73|56.93|59.32|56.52|0
1654051200000|2022-06-01 02:40:00|59.61|56.81|59.55|56.75|59.67|56.87|59.43|56.63|0
1654051500000|2022-06-01 02:45:00|59.58|56.78|59.31|56.51|59.61|56.81|59.25|56.45|0
1654051800000|2022-06-01 02:50:00|59.25|56.45|58.51|55.71|59.4|56.6|58.36|55.56|0
1654052100000|2022-06-01 02:55:00|58.48|55.68|58.24|55.44|58.66|55.86|58.13|55.33|0
1654052400000|2022-06-01 03:00:00|58.18|55.38|57.95|55.15|58.21|55.41|57.6|54.8|0
1654052700000|2022-06-01 03:05:00|57.98|55.18|57.54|54.74|58.01|55.21|57.48|54.68|0
1654053000000|2022-06-01 03:10:00|57.6|54.8|57.59|54.79|57.95|55.15|57.42|54.62|0
1654053300000|2022-06-01 03:15:00|57.54|54.74|57.88|55.08|57.88|55.08|57.54|54.74|0
1654053600000|2022-06-01 03:20:00|57.82|55.02|57.88|55.08|58.29|55.49|57.71|54.91|0
1654053900000|2022-06-01 03:25:00|57.94|55.14|58|55.2|58.23|55.43|57.88|55.08|0
1654054200000|2022-06-01 03:30:00|57.94|55.14|57.88|55.08|58.05|55.25|57.82|55.02|0
1654054500000|2022-06-01 03:35:00|57.85|55.05|57.82|55.02|57.88|55.08|57.58|54.78|0
1654054800000|2022-06-01 03:40:00|57.87|55.07|57.81|55.01|57.99|55.19|57.7|54.9|0
1654055100000|2022-06-01 03:45:00|57.84|55.04|58.46|55.66|58.46|55.66|57.84|55.04|0
1654055400000|2022-06-01 03:50:00|58.43|55.63|58.22|55.42|58.46|55.66|58.16|55.36|0
1654055700000|2022-06-01 03:55:00|58.28|55.48|58.22|55.42|58.28|55.48|58.16|55.36|0
1654056000000|2022-06-01 04:00:00|58.28|55.48|58.51|55.71|58.57|55.77|58.22|55.42|0
1654056300000|2022-06-01 04:05:00|58.57|55.77|56.87|54.07|58.69|55.89|56.82|54.02|0
1654056600000|2022-06-01 04:10:00|56.99|54.19|56.78|53.98|56.99|54.19|56.47|53.67|0
1654056900000|2022-06-01 04:15:00|56.81|54.01|56.81|54.01|56.81|54.01|56.53|53.73|0
1654057200000|2022-06-01 04:20:00|56.78|53.98|57.1|54.3|57.16|54.36|56.75|53.95|0
1654057500000|2022-06-01 04:25:00|57.04|54.24|57.39|54.59|57.45|54.65|56.93|54.13|0
1654057800000|2022-06-01 04:30:00|57.45|54.65|57.21|54.41|57.45|54.65|57.21|54.41|0
1654058100000|2022-06-01 04:35:00|57.24|54.44|57.79|54.99|57.79|54.99|57.09|54.29|0
1654058400000|2022-06-01 04:40:00|57.73|54.93|57.67|54.87|57.79|54.99|57.44|54.64|0
1654058700000|2022-06-01 04:45:00|57.61|54.81|57.52|54.72|57.85|55.05|57.38|54.58|0
1654059000000|2022-06-01 04:50:00|57.55|54.75|57.43|54.63|57.55|54.75|57.2|54.4|0
1654059300000|2022-06-01 04:55:00|57.55|54.75|58.37|55.57|58.43|55.63|57.55|54.75|0
1654059600000|2022-06-01 05:00:00|58.49|55.69|58.54|55.74|58.72|55.92|58.13|55.33|0
1654059900000|2022-06-01 05:05:00|58.6|55.8|58.78|55.98|59.31|56.51|58.6|55.8|0
1654060200000|2022-06-01 05:10:00|58.72|55.92|58.24|55.44|58.84|56.04|58.19|55.39|0
1654060500000|2022-06-01 05:15:00|58.27|55.47|57.71|54.91|58.48|55.68|57.6|54.8|0
1654060800000|2022-06-01 05:20:00|57.74|54.94|57.13|54.33|57.77|54.97|57.02|54.22|0
1654061100000|2022-06-01 05:25:00|57.19|54.39|57.07|54.27|57.36|54.56|56.96|54.16|0
1654061400000|2022-06-01 05:30:00|56.98|54.18|55.24|52.44|56.98|54.18|55.24|52.44|0
1654061700000|2022-06-01 05:35:00|55.27|52.47|55.63|52.83|55.83|53.03|55.27|52.47|0
1654062000000|2022-06-01 05:40:00|55.69|52.89|55.69|52.89|56.03|53.23|55.6|52.8|0
1654062300000|2022-06-01 05:45:00|55.63|52.83|54.67|51.87|55.86|53.06|54.67|51.87|0
1654062600000|2022-06-01 05:50:00|54.62|51.82|54.67|51.87|55.35|52.55|54.61|51.81|0
1654062900000|2022-06-01 05:55:00|54.78|51.98|55.31|52.51|55.34|52.54|54.56|51.76|0
1654063200000|2022-06-01 06:00:00|55.4|52.6|55.68|52.88|55.74|52.94|54.78|51.98|0
1654063500000|2022-06-01 06:05:00|55.74|52.94|56.71|53.91|56.71|53.91|55.68|52.88|0
1654063800000|2022-06-01 06:10:00|56.77|53.97|56.76|53.96|57.4|54.6|56.59|53.79|0
1654064100000|2022-06-01 06:15:00|56.71|53.91|56.19|53.39|57.05|54.25|56.19|53.39|0
1654064400000|2022-06-01 06:20:00|56.21|53.41|57.13|54.33|57.16|54.36|56.07|53.27|0
1654064700000|2022-06-01 06:25:00|57.08|54.28|56.44|53.64|57.11|54.31|56.35|53.55|0
1654065000000|2022-06-01 06:30:00|56.47|53.67|56.35|53.55|56.76|53.96|56.35|53.55|0
1654065300000|2022-06-01 06:35:00|56.3|53.5|56.41|53.61|56.67|53.87|55.72|52.92|0
1654065600000|2022-06-01 06:40:00|56.47|53.67|57.04|54.24|57.33|54.53|56.41|53.61|0
1654065900000|2022-06-01 06:45:00|57.01|54.21|57.73|54.93|57.73|54.93|56.81|54.01|0
1654066200000|2022-06-01 06:50:00|57.68|54.88|57.32|54.52|57.68|54.88|57.09|54.29|0
1654066500000|2022-06-01 06:55:00|57.35|54.55|57.56|54.76|57.67|54.87|57.23|54.43|0
1654066800000|2022-06-01 07:00:00|57.61|54.81|57.64|54.84|58.4|55.6|56.8|54|0
1654067100000|2022-06-01 07:05:00|57.47|55.07|57.92|55.52|58.74|56.34|56.8|54.4|0
1654067400000|2022-06-01 07:10:00|57.89|55.49|58.3|55.9|58.95|56.55|57.77|55.37|0
1654067700000|2022-06-01 07:15:00|58.35|55.95|58.41|56.01|58.77|56.37|58|55.6|0
1654068000000|2022-06-01 07:20:00|58.35|55.95|57.82|55.42|58.53|56.13|57.3|54.9|0
1654068300000|2022-06-01 07:25:00|57.76|55.36|58.05|55.65|58.47|56.07|57.44|55.04|0
1654068600000|2022-06-01 07:30:00|58|55.6|58.91|56.51|58.94|56.54|57.41|55.01|0
1654068900000|2022-06-01 07:35:00|58.88|56.48|58.52|56.12|59.23|56.83|58.52|56.12|0
1654069200000|2022-06-01 07:40:00|58.23|55.83|56.96|54.56|58.4|56|55.77|53.37|0
1654069500000|2022-06-01 07:45:00|57.08|54.68|57.31|54.91|57.51|55.11|56.62|54.22|0
1654069800000|2022-06-01 07:50:00|57.37|54.97|57.02|54.62|57.77|55.37|56.79|54.39|0
1654070100000|2022-06-01 07:55:00|56.96|54.56|57.3|54.9|57.95|55.55|56.96|54.56|0
1654070400000|2022-06-01 08:00:00|57.25|54.85|57.07|54.67|57.59|55.19|56.78|54.38|0
1654070700000|2022-06-01 08:05:00|57.1|54.7|55.64|53.24|57.24|54.84|54.68|52.28|0
1654071000000|2022-06-01 08:10:00|55.58|53.18|54.2|51.8|55.58|53.18|54.14|51.74|0
1654071300000|2022-06-01 08:15:00|54.17|51.77|54.45|52.05|54.84|52.44|54.17|51.77|0
1654071600000|2022-06-01 08:20:00|54.51|52.11|55.01|52.61|55.01|52.61|54|51.6|0
1654071900000|2022-06-01 08:25:00|55.06|52.66|55.29|52.89|55.4|53|54.78|52.38|0
1654072200000|2022-06-01 08:30:00|55.34|52.94|55.57|53.17|56.05|53.65|55.34|52.94|0
1654072500000|2022-06-01 08:35:00|55.63|53.23|55.2|52.8|56.02|53.62|54.95|52.55|0
1654072800000|2022-06-01 08:40:00|55.34|52.94|55.28|52.88|55.62|53.22|54.72|52.32|0
1654073100000|2022-06-01 08:45:00|55.45|53.05|56.39|53.99|56.45|54.05|55.34|52.94|0
1654073400000|2022-06-01 08:50:00|56.42|54.02|56.13|53.73|56.42|54.02|56.04|53.64|0
1654073700000|2022-06-01 08:55:00|56.19|53.79|55.53|53.13|56.19|53.79|55.53|53.13|0
1654074000000|2022-06-01 09:00:00|55.73|53.33|55.81|53.41|56.35|53.95|55.56|53.16|0
1654074300000|2022-06-01 09:05:00|55.92|53.52|56.41|54.01|56.81|54.41|55.87|53.47|0
1654074600000|2022-06-01 09:10:00|56.47|54.07|56.29|53.89|56.47|54.07|56.12|53.72|0
1654074900000|2022-06-01 09:15:00|56.35|53.95|56.35|53.95|56.64|54.24|56.26|53.86|0
1654075200000|2022-06-01 09:20:00|56.37|53.97|56.92|54.52|57.27|54.87|56.18|53.78|0
1654075500000|2022-06-01 09:25:00|56.89|54.49|57.03|54.63|57.27|54.87|56.83|54.43|0
1654075800000|2022-06-01 09:30:00|57.09|54.69|57.44|55.04|57.44|55.04|57.03|54.63|0
1654076100000|2022-06-01 09:35:00|57.47|55.07|56.97|54.57|57.55|55.15|56.97|54.57|0
1654076400000|2022-06-01 09:40:00|56.94|54.54|56.94|54.54|56.97|54.57|56.68|54.28|0
1654076700000|2022-06-01 09:45:00|56.97|54.57|56.45|54.05|56.97|54.57|56.39|53.99|0
1654077000000|2022-06-01 09:50:00|56.42|54.02|56.62|54.22|56.68|54.28|56.1|53.7|0
1654077300000|2022-06-01 09:55:00|56.56|54.16|56.1|53.7|56.62|54.22|56.04|53.64|0
1654077600000|2022-06-01 10:00:00|56.04|53.64|56.1|53.7|56.39|53.99|55.93|53.53|0
1654077900000|2022-06-01 10:05:00|56.16|53.76|55.58|53.18|56.33|53.93|55.33|52.93|0
1654078200000|2022-06-01 10:10:00|55.64|53.24|55.47|53.07|55.7|53.3|55.19|52.79|0
1654078500000|2022-06-01 10:15:00|55.36|52.96|55.72|53.32|55.92|53.52|55.24|52.84|0
1654078800000|2022-06-01 10:20:00|55.75|53.35|55.3|52.9|55.81|53.41|54.9|52.5|0
1654079100000|2022-06-01 10:25:00|55.35|52.95|55.12|52.72|55.35|52.95|54.79|52.39|0
1654079400000|2022-06-01 10:30:00|55.07|52.67|55.46|53.06|55.92|53.52|55.07|52.67|0
1654079700000|2022-06-01 10:35:00|55.43|53.03|54.73|52.33|55.74|53.34|54.67|52.27|0
1654080000000|2022-06-01 10:40:00|54.78|52.38|55.68|53.28|55.74|53.34|54.78|52.38|0
1654080300000|2022-06-01 10:45:00|55.74|53.34|55.06|52.66|55.74|53.34|55.06|52.66|0
1654080600000|2022-06-01 10:50:00|55.12|52.72|54.52|52.12|55.14|52.74|54.5|52.1|0
1654080900000|2022-06-01 10:55:00|54.5|52.1|54.89|52.49|55.23|52.83|54.11|51.71|0
1654081200000|2022-06-01 11:00:00|54.86|52.46|55.68|53.28|55.73|53.33|54.86|52.46|0
1654081500000|2022-06-01 11:05:00|55.73|53.33|56.59|54.19|57.11|54.71|55.59|53.19|0
1654081800000|2022-06-01 11:10:00|56.53|54.13|56.59|54.19|56.87|54.47|56.16|53.76|0
1654082100000|2022-06-01 11:15:00|56.64|54.24|56.12|53.72|56.64|54.24|56.09|53.69|0
1654082400000|2022-06-01 11:20:00|56.09|53.69|56.12|53.72|56.29|53.89|55.73|53.33|0
1654082700000|2022-06-01 11:25:00|56.15|53.75|56.41|54.01|56.41|54.01|56.06|53.66|0
1654083000000|2022-06-01 11:30:00|56.38|53.98|56.58|54.18|57.27|54.87|55.78|53.38|0
1654083300000|2022-06-01 11:35:00|56.55|54.15|56.86|54.46|57.44|55.04|56.55|54.15|0
1654083600000|2022-06-01 11:40:00|56.83|54.43|56.2|53.8|56.92|54.52|56.14|53.74|0
1654083900000|2022-06-01 11:45:00|56.23|53.83|56.92|54.52|57.67|55.27|56.06|53.66|0
1654084200000|2022-06-01 11:50:00|56.97|54.57|56.65|54.25|57.03|54.63|56.31|53.91|0
1654084500000|2022-06-01 11:55:00|56.63|54.23|58.08|55.68|58.08|55.68|56.63|54.23|0
1654084800000|2022-06-01 12:00:00|58.13|55.73|58.31|55.91|58.78|56.38|57.72|55.32|0
1654085100000|2022-06-01 12:05:00|58.25|55.85|58.07|55.67|58.84|56.44|57.98|55.58|0
1654085400000|2022-06-01 12:10:00|58.01|55.61|58.19|55.79|58.54|56.14|58.01|55.61|0
1654085700000|2022-06-01 12:15:00|58.25|55.85|57.66|55.26|58.48|56.08|57.66|55.26|0
1654086000000|2022-06-01 12:20:00|57.83|55.43|59.01|56.61|59.07|56.67|57.6|55.2|0
1654086300000|2022-06-01 12:25:00|58.95|56.55|59.42|57.02|59.9|57.5|58.77|56.37|0
1654086600000|2022-06-01 12:30:00|59.48|57.08|59.66|57.26|59.66|57.26|58.83|56.43|0
1654086900000|2022-06-01 12:35:00|59.72|57.32|59.6|57.2|59.78|57.38|59.3|56.9|0
1654087200000|2022-06-01 12:40:00|59.57|57.17|60.04|57.64|60.13|57.73|59.12|56.72|0
1654087500000|2022-06-01 12:45:00|60.07|57.67|59.35|56.95|60.07|57.67|59.12|56.72|0
1654087800000|2022-06-01 12:50:00|59.32|56.92|59.59|57.19|59.77|57.37|59.17|56.77|0
1654088100000|2022-06-01 12:55:00|59.62|57.22|58.82|56.42|59.89|57.49|58.82|56.42|0
1654088400000|2022-06-01 13:00:00|59.02|56.62|58.69|56.29|59.35|56.95|58.22|55.82|0
1654088700000|2022-06-01 13:05:00|58.64|56.24|59.7|57.3|59.7|57.3|58.52|56.12|0
1654089000000|2022-06-01 13:10:00|59.64|57.24|59.82|57.42|60.48|58.08|59.46|57.06|0
1654089300000|2022-06-01 13:15:00|59.85|57.45|60.6|58.2|60.66|58.26|59.34|56.94|0
1654089600000|2022-06-01 13:20:00|60.42|58.02|60.36|57.96|60.51|58.11|59.64|57.24|0
1654089900000|2022-06-01 13:25:00|60.54|58.14|60.48|58.08|60.54|58.14|60.12|57.72|0
1654090200000|2022-06-01 13:30:00|60.36|57.96|61.01|58.61|64.7|62.3|60.3|57.9|0
1654090500000|2022-06-01 13:35:00|61.31|58.91|58.9|56.5|62.67|60.27|58.84|56.44|0
1654090800000|2022-06-01 13:40:00|58.96|56.56|59.46|57.06|60.24|57.84|57.6|55.2|0
1654091100000|2022-06-01 13:45:00|59.82|57.42|58.34|55.94|60.3|57.9|57.54|55.14|0
1654091400000|2022-06-01 13:50:00|58.51|56.11|60.3|57.9|60.51|58.11|57.98|55.58|0
1654091700000|2022-06-01 13:55:00|60.6|58.2|59.6|57.2|60.9|58.5|58.92|56.52|0
1654092000000|2022-06-01 14:00:00|59.96|57.56|57.92|55.52|60.36|57.96|56.47|54.07|0
1654092300000|2022-06-01 14:05:00|57.57|55.17|54.43|52.03|57.8|55.4|53.65|51.25|0
1654092600000|2022-06-01 14:10:00|54.37|51.97|52.86|50.46|55.27|52.87|51.33|48.93|0
1654092900000|2022-06-01 14:15:00|52.64|50.24|50.22|47.82|52.64|50.24|50.12|47.72|0
1654093200000|2022-06-01 14:20:00|50.12|47.72|50.73|48.33|51.53|49.13|49.33|46.93|0
1654093500000|2022-06-01 14:25:00|50.67|48.27|49.73|47.33|51.47|49.07|49.62|47.22|0
1654093800000|2022-06-01 14:30:00|49.67|47.27|48.54|46.14|50.99|48.59|48.38|45.98|0
1654094100000|2022-06-01 14:35:00|48.33|45.93|48.71|46.31|48.89|46.49|47.27|44.87|0
1654094400000|2022-06-01 14:40:00|48.64|46.24|49.36|46.96|49.83|47.43|48.43|46.03|0
1654094700000|2022-06-01 14:45:00|49.2|46.8|48.28|45.88|49.62|47.22|48.28|45.88|0
1654095000000|2022-06-01 14:50:00|48.22|45.82|50.61|48.21|50.79|48.39|48.07|45.67|0
1654095300000|2022-06-01 14:55:00|50.56|48.16|50.66|48.26|51.14|48.74|50.03|47.63|0
1654095600000|2022-06-01 15:00:00|50.45|48.05|49.04|46.64|50.55|48.15|48.27|45.87|0
1654095900000|2022-06-01 15:05:00|48.94|46.54|48.01|45.61|49.66|47.26|48.01|45.61|0
1654096200000|2022-06-01 15:10:00|48.06|45.66|48.57|46.17|49.61|47.21|48.01|45.61|0
1654096500000|2022-06-01 15:15:00|48.55|46.15|47.76|45.36|48.85|46.45|46.85|44.45|0
1654096800000|2022-06-01 15:20:00|47.5|45.1|46.21|43.81|47.5|45.1|45.76|43.36|0
1654097100000|2022-06-01 15:25:00|46.16|43.76|46.83|44.43|46.83|44.43|44.62|42.22|0
1654097400000|2022-06-01 15:30:00|46.69|44.29|46.34|43.94|47.38|44.98|45.94|43.54|0
1654097700000|2022-06-01 15:35:00|46.49|44.09|46.19|43.79|46.68|44.28|45.36|42.96|0
1654098000000|2022-06-01 15:40:00|45.92|43.52|44.58|42.18|45.94|43.54|44.58|42.18|0
1654098300000|2022-06-01 15:45:00|44.49|42.09|44.98|42.58|45.95|43.55|44.34|41.94|0
1654098600000|2022-06-01 15:50:00|44.93|42.53|46.28|43.88|46.4|44|44.82|42.42|0
1654098900000|2022-06-01 15:55:00|46.35|43.95|45.69|43.29|46.79|44.39|45.57|43.17|0
1654099200000|2022-06-01 16:00:00|45.62|43.22|45.18|42.78|45.91|43.51|44.84|42.44|0
1654099500000|2022-06-01 16:05:00|45.08|42.68|45.71|43.31|46.25|43.85|45.06|42.66|0
1654099800000|2022-06-01 16:10:00|45.56|43.16|45.85|43.45|45.85|43.45|44.6|42.2|0
1654100100000|2022-06-01 16:15:00|45.8|43.4|46.73|44.33|46.73|44.33|45.68|43.28|0
1654100400000|2022-06-01 16:20:00|46.78|44.38|46.98|44.58|47.28|44.88|46.59|44.19|0
1654100700000|2022-06-01 16:25:00|46.93|44.53|45.51|43.11|47.08|44.68|45.51|43.11|0
1654101000000|2022-06-01 16:30:00|45.41|43.01|46.88|44.48|47.27|44.87|45.41|43.01|0
1654101300000|2022-06-01 16:35:00|46.93|44.53|46.58|44.18|47.22|44.82|45.99|43.59|0
1654101600000|2022-06-01 16:40:00|46.48|44.08|45.74|43.34|47.12|44.72|45.7|43.3|0
1654101900000|2022-06-01 16:45:00|45.7|43.3|45.07|42.67|45.89|43.49|44.68|42.28|0
1654102200000|2022-06-01 16:50:00|45.11|42.71|46.03|43.63|46.03|43.63|44.4|42|0
1654102500000|2022-06-01 16:55:00|45.98|43.58|46.35|43.95|46.72|44.32|45.59|43.19|0
1654102800000|2022-06-01 17:00:00|46.28|43.88|46.27|43.87|47.16|44.76|46.03|43.63|0
1654103100000|2022-06-01 17:05:00|46.2|43.8|48.31|45.91|48.31|45.91|46.2|43.8|0
1654103400000|2022-06-01 17:10:00|48.36|45.96|47.48|45.08|48.82|46.42|47.41|45.01|0
1654103700000|2022-06-01 17:15:00|47.56|45.16|48.66|46.26|48.92|46.52|47.56|45.16|0
1654104000000|2022-06-01 17:20:00|48.61|46.21|48.36|45.96|49.54|47.14|48.05|45.65|0
1654104300000|2022-06-01 17:25:00|48.46|46.06|48.76|46.36|49.53|47.13|48.46|46.06|0
1654104600000|2022-06-01 17:30:00|48.71|46.31|48.17|45.77|48.97|46.57|46.19|43.79|0
1654104900000|2022-06-01 17:35:00|48.12|45.72|49.24|46.84|49.61|47.21|47.96|45.56|0
1654105200000|2022-06-01 17:40:00|49.19|46.79|49.45|47.05|49.71|47.31|48.78|46.38|0
1654105500000|2022-06-01 17:45:00|49.55|47.15|49.19|46.79|49.97|47.57|48.83|46.43|0
1654105800000|2022-06-01 17:50:00|49.03|46.63|47.96|45.56|49.5|47.1|47.86|45.46|0
1654106100000|2022-06-01 17:55:00|47.8|45.4|48.82|46.42|49.86|47.46|47.8|45.4|0
1654106400000|2022-06-01 18:00:00|48.72|46.32|50.01|47.61|50.17|47.77|48.59|46.19|0
1654106700000|2022-06-01 18:05:00|49.91|47.51|49.96|47.56|50.48|48.08|48.97|46.57|0
1654107000000|2022-06-01 18:10:00|49.93|47.53|49.72|47.32|50.11|47.71|48.92|46.52|0
1654107300000|2022-06-01 18:15:00|49.75|47.35|49.33|46.93|50.32|47.92|48.81|46.41|0
1654107600000|2022-06-01 18:20:00|49.48|47.08|52.08|49.68|52.13|49.73|48.97|46.57|0
1654107900000|2022-06-01 18:25:00|52.1|49.7|52.67|50.27|53.6|51.2|51.86|49.46|0
1654108200000|2022-06-01 18:30:00|52.78|50.38|53.1|50.7|53.32|50.92|52.61|50.21|0
1654108500000|2022-06-01 18:35:00|52.99|50.59|52.18|49.78|53.71|51.31|52.18|49.78|0
1654108800000|2022-06-01 18:40:00|52.12|49.72|53.82|51.42|54.04|51.64|52.02|49.62|0
1654109100000|2022-06-01 18:45:00|53.98|51.58|53.04|50.64|53.98|51.58|52.34|49.94|0
1654109400000|2022-06-01 18:50:00|52.93|50.53|51.63|49.23|52.99|50.59|51.53|49.13|0
1654109700000|2022-06-01 18:55:00|51.74|49.34|51.55|49.15|52.39|49.99|50.94|48.54|0
1654110000000|2022-06-01 19:00:00|51.52|49.12|51.1|48.7|52.22|49.82|50.36|47.96|0
1654110300000|2022-06-01 19:05:00|50.94|48.54|52.17|49.77|52.65|50.25|50.94|48.54|0
1654110600000|2022-06-01 19:10:00|52|49.6|53.5|51.1|53.8|51.4|51.79|49.39|0
1654110900000|2022-06-01 19:15:00|53.47|51.07|53.47|51.07|54.52|52.12|52.76|50.36|0
1654111200000|2022-06-01 19:20:00|53.44|51.04|53.52|51.12|54.24|51.84|53.08|50.68|0
1654111500000|2022-06-01 19:25:00|53.38|50.98|53.08|50.68|53.52|51.12|52.32|49.92|0
1654111800000|2022-06-01 19:30:00|52.81|50.41|50.17|47.77|53.53|51.13|49.95|47.55|0
1654112100000|2022-06-01 19:35:00|50.01|47.61|51.72|49.32|51.72|49.32|49.48|47.08|0
1654112400000|2022-06-01 19:40:00|51.77|49.37|51.01|48.61|52.45|50.05|51.01|48.61|0
1654112700000|2022-06-01 19:45:00|50.8|48.4|51.17|48.77|51.66|49.26|50.21|47.81|0
1654113000000|2022-06-01 19:50:00|51.98|49.58|48.38|45.98|51.98|49.58|48.28|45.88|0
1654113300000|2022-06-01 19:55:00|48.18|45.78|46.65|44.25|48.43|46.03|46.45|44.05|0
1654113600000|2022-06-01 20:00:00|46.7|44.3|46.65|44.25|47.26|44.86|46.3|43.9|0
1654113900000|2022-06-01 20:05:00|46.7|44.3|46.35|43.95|46.75|44.35|45.76|43.36|0
1654114200000|2022-06-01 20:10:00|46.4|44|46.7|44.3|46.7|44.3|46.05|43.65|0
1654114500000|2022-06-01 20:15:00|46.95|44.15|46.35|43.55|46.95|44.15|46.35|43.55|0
1654114800000|2022-06-01 20:20:00|46.3|43.5|46.54|43.74|46.54|43.74|46.1|43.3|0
1654115100000|2022-06-01 20:25:00|46.57|43.77|46.64|43.84|46.69|43.89|46.49|43.69|0
1654115400000|2022-06-01 20:30:00|46.59|43.79|46.41|43.61|46.84|44.04|46.34|43.54|0
1654115700000|2022-06-01 20:35:00|46.39|43.59|46.34|43.54|46.54|43.74|46.29|43.49|0
1654116000000|2022-06-01 20:40:00|46.29|43.49|46.04|43.24|46.29|43.49|45.99|43.19|0
1654116300000|2022-06-01 20:45:00|46.09|43.29|46.53|43.73|46.58|43.78|45.89|43.09|0
1654116600000|2022-06-01 20:50:00|46.41|43.61|46.06|43.26|46.68|43.88|46.06|43.26|0
1654116900000|2022-06-01 20:55:00|46.14|43.34|46.41|43.61|46.5|43.7|45.74|42.94|0
1654117200000|2022-06-01 21:00:00|46.4|43.6|46.31|43.51|46.57|43.77|46.28|43.48|0
1654117500000|2022-06-01 21:05:00|46.33|43.53|46.33|43.53|46.33|43.53|46.31|43.51|0
1654117800000|2022-06-01 21:10:00|46.34|43.54|46.27|43.47|46.35|43.55|46.26|43.46|0
1654118100000|2022-06-01 21:15:00|46.36|43.56|46.45|43.65|46.47|43.67|46.36|43.56|0
1654118400000|2022-06-01 21:20:00|46.46|43.66|46.5|43.7|46.5|43.7|46.44|43.64|0
1654118700000|2022-06-01 21:25:00|46.49|43.69|46.48|43.68|46.49|43.69|46.4|43.6|0
1654119000000|2022-06-01 21:30:00|46.47|43.67|46.4|43.6|46.48|43.68|46.37|43.57|0
1654119300000|2022-06-01 21:35:00|46.38|43.58|46.42|43.62|46.42|43.62|46.38|43.58|0
1654119600000|2022-06-01 21:40:00|46.43|43.63|46.4|43.6|46.48|43.68|46.4|43.6|0
1654119900000|2022-06-01 21:45:00|46.41|43.61|46.27|43.47|46.41|43.61|46.25|43.45|0
1654120200000|2022-06-01 21:50:00|46.2|43.4|46.27|43.47|46.27|43.47|46.19|43.39|0
1654120500000|2022-06-01 21:55:00|46.29|43.49|46.34|43.54|46.41|43.61|46.25|43.45|0
1654120800000|2022-06-01 22:00:00|46.53|43.73|46.63|43.83|46.78|43.98|46.26|43.46|0
1654121100000|2022-06-01 22:05:00|46.65|43.85|46.28|43.48|46.7|43.9|46.21|43.41|0
1654121400000|2022-06-01 22:10:00|46.3|43.5|46.18|43.38|46.3|43.5|45.86|43.06|0
1654121700000|2022-06-01 22:15:00|46.2|43.4|46.6|43.8|46.85|44.05|46.2|43.4|0
1654122000000|2022-06-01 22:20:00|46.62|43.82|46.1|43.3|46.75|43.95|45.85|43.05|0
1654122300000|2022-06-01 22:25:00|46.15|43.35|45.9|43.1|46.2|43.4|45.85|43.05|0
1654122600000|2022-06-01 22:30:00|45.85|43.05|45.75|42.95|46.05|43.25|45.43|42.63|0
1654122900000|2022-06-01 22:35:00|45.85|43.05|45.45|42.65|45.85|43.05|45.36|42.56|0
1654123200000|2022-06-01 22:40:00|45.41|42.61|45.55|42.75|45.94|43.14|45.36|42.56|0
1654123500000|2022-06-01 22:45:00|45.53|42.73|45.18|42.38|45.75|42.95|45.06|42.26|0
1654123800000|2022-06-01 22:50:00|45.21|42.41|45.25|42.45|45.33|42.53|45.01|42.21|0
1654124100000|2022-06-01 22:55:00|45.28|42.48|45.11|42.31|45.35|42.55|45.06|42.26|0
1654124400000|2022-06-01 23:00:00|45.15|42.35|45.3|42.5|45.45|42.65|44.96|42.16|0
1654124700000|2022-06-01 23:05:00|45.27|42.47|45.15|42.35|45.35|42.55|45.05|42.25|0
1654125000000|2022-06-01 23:10:00|45.1|42.3|45.37|42.57|45.42|42.62|44.83|42.03|0
1654125300000|2022-06-01 23:15:00|45.39|42.59|45.29|42.49|45.49|42.69|45.15|42.35|0
1654125600000|2022-06-01 23:20:00|45.34|42.54|45.44|42.64|45.59|42.79|45.24|42.44|0
1654125900000|2022-06-01 23:25:00|45.46|42.66|45.58|42.78|45.68|42.88|45.44|42.64|0
1654126200000|2022-06-01 23:30:00|45.63|42.83|45.34|42.54|45.7|42.9|45.34|42.54|0
1654126500000|2022-06-01 23:35:00|45.31|42.51|45.19|42.39|45.38|42.58|45.14|42.34|0
1654126800000|2022-06-01 23:40:00|45.24|42.44|44.51|41.71|45.24|42.44|44.36|41.56|0
1654127100000|2022-06-01 23:45:00|44.41|41.61|44.6|41.8|44.6|41.8|44.29|41.49|0
1654127400000|2022-06-01 23:50:00|44.55|41.75|44.31|41.51|44.55|41.75|44.22|41.42|0
1654127700000|2022-06-01 23:55:00|44.36|41.56|44.5|41.7|44.57|41.77|44.21|41.41|0
1654128000000|2022-06-02 00:00:00|44.55|41.75|44.04|41.24|44.84|42.04|44.02|41.22|0
1654128300000|2022-06-02 00:05:00|44.09|41.29|44.59|41.79|44.64|41.84|43.78|40.98|0
1654128600000|2022-06-02 00:10:00|44.64|41.84|45.13|42.33|45.32|42.52|44.4|41.6|0
1654128900000|2022-06-02 00:15:00|45.17|42.37|44.66|41.86|45.81|43.01|44|41.2|0
1654129200000|2022-06-02 00:20:00|44.71|41.91|45.2|42.4|45.29|42.49|44.51|41.71|0
1654129500000|2022-06-02 00:25:00|45.15|42.35|45.29|42.49|45.94|43.14|45|42.2|0
1654129800000|2022-06-02 00:30:00|45.34|42.54|45.19|42.39|45.49|42.69|45.09|42.29|0
1654130100000|2022-06-02 00:35:00|45.24|42.44|45.93|43.13|46.11|43.31|45.14|42.34|0
1654130400000|2022-06-02 00:40:00|45.98|43.18|45.78|42.98|46.23|43.43|45.63|42.83|0
1654130700000|2022-06-02 00:45:00|45.83|43.03|46.35|43.55|46.4|43.6|45.63|42.83|0
1654131000000|2022-06-02 00:50:00|46.43|43.63|45.78|42.98|46.43|43.63|45.78|42.98|0
1654131300000|2022-06-02 00:55:00|45.75|42.95|45.9|43.1|46.18|43.38|45.73|42.93|0
1654131600000|2022-06-02 01:00:00|45.92|43.12|45.62|42.82|46.17|43.37|45.53|42.73|0
1654131900000|2022-06-02 01:05:00|45.53|42.73|45.87|43.07|45.87|43.07|45.38|42.58|0
1654132200000|2022-06-02 01:10:00|45.9|43.1|45.62|42.82|45.92|43.12|45.52|42.72|0
1654132500000|2022-06-02 01:15:00|45.67|42.87|45.62|42.82|45.82|43.02|45.42|42.62|0
1654132800000|2022-06-02 01:20:00|45.64|42.84|45.87|43.07|46.32|43.52|45.64|42.84|0
1654133100000|2022-06-02 01:25:00|45.92|43.12|46.31|43.51|46.36|43.56|45.72|42.92|0
1654133400000|2022-06-02 01:30:00|46.41|43.61|46.36|43.56|46.67|43.87|46.11|43.31|0
1654133700000|2022-06-02 01:35:00|46.41|43.61|46.06|43.26|46.41|43.61|45.91|43.11|0
1654134000000|2022-06-02 01:40:00|46.11|43.31|45.61|42.81|46.21|43.41|45.53|42.73|0
1654134300000|2022-06-02 01:45:00|45.56|42.76|45.78|42.98|45.91|43.11|45.56|42.76|0
1654134600000|2022-06-02 01:50:00|45.81|43.01|43.98|41.18|46|43.2|41.77|38.97|0
1654134900000|2022-06-02 01:55:00|44.01|41.21|43.3|40.5|44.01|41.21|43.3|40.5|0
1654135200000|2022-06-02 02:00:00|43.35|40.55|42.73|39.93|43.4|40.6|42.63|39.83|0
1654135500000|2022-06-02 02:05:00|42.58|39.78|43.2|40.4|43.3|40.5|42.44|39.64|0
1654135800000|2022-06-02 02:10:00|43.16|40.36|43.73|40.93|43.78|40.98|43.01|40.21|0
1654136100000|2022-06-02 02:15:00|43.83|41.03|43.97|41.17|44.07|41.27|43.63|40.83|0
1654136400000|2022-06-02 02:20:00|44.02|41.22|43.87|41.07|44.12|41.32|43.63|40.83|0
1654136700000|2022-06-02 02:25:00|43.9|41.1|43.87|41.07|44.07|41.27|43.73|40.93|0
1654137000000|2022-06-02 02:30:00|43.92|41.12|44.16|41.36|44.21|41.41|43.73|40.93|0
1654137300000|2022-06-02 02:35:00|44.11|41.31|43.72|40.92|44.21|41.41|43.58|40.78|0
1654137600000|2022-06-02 02:40:00|43.63|40.83|43.29|40.49|43.67|40.87|43.24|40.44|0
1654137900000|2022-06-02 02:45:00|43.26|40.46|43.62|40.82|43.77|40.97|43.14|40.34|0
1654138200000|2022-06-02 02:50:00|43.65|40.85|43.48|40.68|43.67|40.87|43.31|40.51|0
1654138500000|2022-06-02 02:55:00|43.43|40.63|42.97|40.17|43.67|40.87|42.9|40.1|0
1654138800000|2022-06-02 03:00:00|42.99|40.19|42.99|40.19|43.3|40.5|42.94|40.14|0
1654139100000|2022-06-02 03:05:00|43.04|40.24|43.04|40.24|43.52|40.72|42.97|40.17|0
1654139400000|2022-06-02 03:10:00|43.06|40.26|42.84|40.04|43.09|40.29|42.65|39.85|0
1654139700000|2022-06-02 03:15:00|42.87|40.07|43.03|40.23|43.23|40.43|42.87|40.07|0
1654140000000|2022-06-02 03:20:00|43.06|40.26|43.08|40.28|43.27|40.47|43.06|40.26|0
1654140300000|2022-06-02 03:25:00|43.1|40.3|43.03|40.23|43.18|40.38|42.98|40.18|0
1654140600000|2022-06-02 03:30:00|43.05|40.25|42.96|40.16|43.17|40.37|42.84|40.04|0
1654140900000|2022-06-02 03:35:00|42.93|40.13|42.83|40.03|42.93|40.13|42.5|39.7|0
1654141200000|2022-06-02 03:40:00|42.88|40.08|42.93|40.13|43.24|40.44|42.86|40.06|0
1654141500000|2022-06-02 03:45:00|42.9|40.1|43.09|40.29|43.17|40.37|42.74|39.94|0
1654141800000|2022-06-02 03:50:00|43.17|40.37|42.9|40.1|43.21|40.41|42.85|40.05|0
1654142100000|2022-06-02 03:55:00|42.85|40.05|43.07|40.27|43.12|40.32|42.83|40.03|0
1654142400000|2022-06-02 04:00:00|43.09|40.29|43.02|40.22|43.26|40.46|42.92|40.12|0
1654142700000|2022-06-02 04:05:00|43.06|40.26|42.87|40.07|43.16|40.36|42.82|40.02|0
1654143000000|2022-06-02 04:10:00|42.92|40.12|43.01|40.21|43.16|40.36|42.89|40.09|0
1654143300000|2022-06-02 04:15:00|43.04|40.24|44.86|42.06|44.86|42.06|43.01|40.21|0
1654143600000|2022-06-02 04:20:00|44.84|42.04|44.66|41.86|44.86|42.06|44.61|41.81|0
1654143900000|2022-06-02 04:25:00|44.71|41.91|44.71|41.91|44.76|41.96|44.59|41.79|0
1654144200000|2022-06-02 04:30:00|44.76|41.96|44.81|42.01|44.81|42.01|44.66|41.86|0
1654144500000|2022-06-02 04:35:00|44.76|41.96|45|42.2|45.05|42.25|44.66|41.86|0
1654144800000|2022-06-02 04:40:00|45.05|42.25|44.95|42.15|45.15|42.35|44.9|42.1|0
1654145100000|2022-06-02 04:45:00|45|42.2|44.8|42|45.1|42.3|44.8|42|0
1654145400000|2022-06-02 04:50:00|44.75|41.95|44.9|42.1|44.95|42.15|44.65|41.85|0
1654145700000|2022-06-02 04:55:00|44.95|42.15|44.94|42.14|44.99|42.19|44.89|42.09|0
1654146000000|2022-06-02 05:00:00|44.99|42.19|44.89|42.09|45.24|42.44|44.89|42.09|0
1654146300000|2022-06-02 05:05:00|44.92|42.12|44.65|41.85|45.09|42.29|44.55|41.75|0
1654146600000|2022-06-02 05:10:00|44.6|41.8|43.53|40.73|44.6|41.8|43.53|40.73|0
1654146900000|2022-06-02 05:15:00|43.5|40.7|43.43|40.63|43.82|41.02|42.95|40.15|0
1654147200000|2022-06-02 05:20:00|43.48|40.68|43.48|40.68|43.67|40.87|43.29|40.49|0
1654147500000|2022-06-02 05:25:00|43.45|40.65|43.81|41.01|43.81|41.01|43.24|40.44|0
1654147800000|2022-06-02 05:30:00|43.83|41.03|43.47|40.67|43.86|41.06|43.47|40.67|0
1654148100000|2022-06-02 05:35:00|43.5|40.7|43.45|40.65|43.74|40.94|43.09|40.29|0
1654148400000|2022-06-02 05:40:00|43.42|40.62|43.85|41.05|43.9|41.1|43.42|40.62|0
1654148700000|2022-06-02 05:45:00|43.81|41.01|44.14|41.34|44.34|41.54|43.78|40.98|0
1654149000000|2022-06-02 05:50:00|44.24|41.44|44.63|41.83|44.68|41.88|44.14|41.34|0
1654149300000|2022-06-02 05:55:00|44.68|41.88|44.53|41.73|44.78|41.98|44.46|41.66|0
1654149600000|2022-06-02 06:00:00|44.48|41.68|45.04|42.24|45.09|42.29|44.38|41.58|0
1654149900000|2022-06-02 06:05:00|45.02|42.22|45.41|42.61|45.46|42.66|44.72|41.92|0
1654150200000|2022-06-02 06:10:00|45.46|42.66|44.96|42.16|45.51|42.71|44.92|42.12|0
1654150500000|2022-06-02 06:15:00|45.01|42.21|44.37|41.57|45.01|42.21|44.37|41.57|0
1654150800000|2022-06-02 06:20:00|44.42|41.62|44.57|41.77|44.57|41.77|44.33|41.53|0
1654151100000|2022-06-02 06:25:00|44.54|41.74|44.32|41.52|44.72|41.92|44.27|41.47|0
1654151400000|2022-06-02 06:30:00|44.35|41.55|44.22|41.42|44.47|41.67|44.17|41.37|0
1654151700000|2022-06-02 06:35:00|44.17|41.37|44|41.2|44.27|41.47|43.98|41.18|0
1654152000000|2022-06-02 06:40:00|43.98|41.18|44.22|41.42|44.46|41.66|43.98|41.18|0
1654152300000|2022-06-02 06:45:00|44.27|41.47|44.95|42.15|45.05|42.25|44.22|41.42|0
1654152600000|2022-06-02 06:50:00|45|42.2|45.35|42.55|45.49|42.69|44.85|42.05|0
1654152900000|2022-06-02 06:55:00|45.39|42.59|45.79|42.99|45.89|43.09|45.3|42.5|0
1654153200000|2022-06-02 07:00:00|45.84|43.04|46.89|44.09|46.92|44.12|45.77|42.97|0
1654153500000|2022-06-02 07:05:00|46.67|44.27|46.51|44.11|46.72|44.32|46.41|44.01|0
1654153800000|2022-06-02 07:10:00|46.56|44.16|46.58|44.18|46.71|44.31|46.06|43.66|0
1654154100000|2022-06-02 07:15:00|46.61|44.21|46.71|44.31|46.71|44.31|46.41|44.01|0
1654154400000|2022-06-02 07:20:00|46.63|44.23|46.66|44.26|46.71|44.31|46.41|44.01|0
1654154700000|2022-06-02 07:25:00|46.51|44.11|47.6|45.2|47.89|45.49|46.46|44.06|0
1654155000000|2022-06-02 07:30:00|47.57|45.17|47.11|44.71|47.83|45.43|46.86|44.46|0
1654155300000|2022-06-02 07:35:00|47.06|44.66|47.65|45.25|47.67|45.27|46.91|44.51|0
1654155600000|2022-06-02 07:40:00|47.62|45.22|47.41|45.01|47.67|45.27|47.21|44.81|0
1654155900000|2022-06-02 07:45:00|47.34|44.94|46.34|43.94|47.34|44.94|46.14|43.74|0
1654156200000|2022-06-02 07:50:00|46.29|43.89|46.65|44.25|46.95|44.55|46.19|43.79|0
1654156500000|2022-06-02 07:55:00|46.7|44.3|46.64|44.24|46.87|44.47|46.29|43.89|0
1654156800000|2022-06-02 08:00:00|46.69|44.29|46.49|44.09|46.69|44.29|45.94|43.54|0
1654157100000|2022-06-02 08:05:00|46.44|44.04|46.54|44.14|46.84|44.44|46.34|43.94|0
1654157400000|2022-06-02 08:10:00|46.59|44.19|47.63|45.23|47.79|45.39|46.54|44.14|0
1654157700000|2022-06-02 08:15:00|47.66|45.26|48.44|46.04|48.54|46.14|47.4|45|0
1654158000000|2022-06-02 08:20:00|48.54|46.14|48.67|46.27|48.75|46.35|48.36|45.96|0
1654158300000|2022-06-02 08:25:00|48.7|46.3|48.69|46.29|48.9|46.5|48.48|46.08|0
1654158600000|2022-06-02 08:30:00|48.75|46.35|48.69|46.29|48.9|46.5|48.43|46.03|0
1654158900000|2022-06-02 08:35:00|48.72|46.32|48.77|46.37|48.9|46.5|48.59|46.19|0
1654159200000|2022-06-02 08:40:00|48.79|46.39|48.82|46.42|48.92|46.52|48.69|46.29|0
1654159500000|2022-06-02 08:45:00|48.84|46.44|48.61|46.21|48.84|46.44|48.42|46.02|0
1654159800000|2022-06-02 08:50:00|48.63|46.23|48.21|45.81|48.68|46.28|48.21|45.81|0
1654160100000|2022-06-02 08:55:00|48.19|45.79|47.69|45.29|48.27|45.87|47.69|45.29|0
1654160400000|2022-06-02 09:00:00|47.64|45.24|47.95|45.55|48.16|45.76|46.52|44.12|0
1654160700000|2022-06-02 09:05:00|47.9|45.5|48.23|45.83|48.42|46.02|47.8|45.4|0
1654161000000|2022-06-02 09:10:00|48.21|45.81|48.31|45.91|48.41|46.01|48.05|45.65|0
1654161300000|2022-06-02 09:15:00|48.26|45.86|48.73|46.33|48.78|46.38|48.26|45.86|0
1654161600000|2022-06-02 09:20:00|48.7|46.3|48.8|46.4|48.93|46.53|48.57|46.17|0
1654161900000|2022-06-02 09:25:00|48.83|46.43|48.93|46.53|49.09|46.69|48.83|46.43|0
1654162200000|2022-06-02 09:30:00|48.96|46.56|48.38|45.98|49.04|46.64|48.22|45.82|0
1654162500000|2022-06-02 09:35:00|48.35|45.95|48.25|45.85|48.51|46.11|48.09|45.69|0
1654162800000|2022-06-02 09:40:00|48.3|45.9|48.3|45.9|48.56|46.16|48.22|45.82|0
1654163100000|2022-06-02 09:45:00|48.25|45.85|48.22|45.82|48.45|46.05|48.11|45.71|0
1654163400000|2022-06-02 09:50:00|48.19|45.79|47.83|45.43|48.19|45.79|47.62|45.22|0
1654163700000|2022-06-02 09:55:00|47.85|45.45|47.77|45.37|47.98|45.58|47.72|45.32|0
1654164000000|2022-06-02 10:00:00|47.8|45.4|47.95|45.55|48|45.6|47.64|45.24|0
1654164300000|2022-06-02 10:05:00|48.19|45.79|48.08|45.68|48.34|45.94|47.67|45.27|0
1654164600000|2022-06-02 10:10:00|48.05|45.65|48.39|45.99|48.39|45.99|48.03|45.63|0
1654164900000|2022-06-02 10:15:00|48.34|45.94|48.08|45.68|48.49|46.09|48.08|45.68|0
1654165200000|2022-06-02 10:20:00|48.13|45.73|47.35|44.95|48.13|45.73|47.35|44.95|0
1654165500000|2022-06-02 10:25:00|47.38|44.98|47.2|44.8|47.45|45.05|46.89|44.49|0
1654165800000|2022-06-02 10:30:00|47.15|44.75|47.3|44.9|47.61|45.21|47.09|44.69|0
1654166100000|2022-06-02 10:35:00|47.35|44.95|48.09|45.69|48.09|45.69|47.32|44.92|0
1654166400000|2022-06-02 10:40:00|48.15|45.75|48.85|46.45|48.87|46.47|48.15|45.75|0
1654166700000|2022-06-02 10:45:00|48.9|46.5|49.48|47.08|49.59|47.19|48.85|46.45|0
1654167000000|2022-06-02 10:50:00|49.45|47.05|49.48|47.08|49.53|47.13|49.11|46.71|0
1654167300000|2022-06-02 10:55:00|49.56|47.16|49.37|46.97|49.64|47.24|49.32|46.92|0
1654167600000|2022-06-02 11:00:00|49.34|46.94|48.47|46.07|49.37|46.97|48.47|46.07|0
1654167900000|2022-06-02 11:05:00|48.5|46.1|48.58|46.18|48.63|46.23|48.47|46.07|0
1654168200000|2022-06-02 11:10:00|48.63|46.23|48.47|46.07|48.73|46.33|48.42|46.02|0
1654168500000|2022-06-02 11:15:00|48.5|46.1|48.18|45.78|48.52|46.12|48.16|45.76|0
1654168800000|2022-06-02 11:20:00|48.21|45.81|49.04|46.64|49.17|46.77|48.16|45.76|0
1654169100000|2022-06-02 11:25:00|48.99|46.59|49.17|46.77|49.17|46.77|48.73|46.33|0
1654169400000|2022-06-02 11:30:00|49.09|46.69|48.78|46.38|49.17|46.77|48.41|46.01|0
1654169700000|2022-06-02 11:35:00|48.83|46.43|49.04|46.64|49.3|46.9|48.72|46.32|0
1654170000000|2022-06-02 11:40:00|49.06|46.66|48.69|46.29|49.3|46.9|48.64|46.24|0
1654170300000|2022-06-02 11:45:00|48.67|46.27|48.88|46.48|49.35|46.95|48.51|46.11|0
1654170600000|2022-06-02 11:50:00|48.77|46.37|48.87|46.47|48.93|46.53|48.72|46.32|0
1654170900000|2022-06-02 11:55:00|48.82|46.42|48.82|46.42|48.85|46.45|48.56|46.16|0
1654171200000|2022-06-02 12:00:00|48.71|46.31|48.71|46.31|49.11|46.71|48.66|46.26|0
1654171500000|2022-06-02 12:05:00|48.69|46.29|47.52|45.12|48.69|46.29|47.41|45.01|0
1654171800000|2022-06-02 12:10:00|47.47|45.07|47.82|45.42|47.82|45.42|47.21|44.81|0
1654172100000|2022-06-02 12:15:00|47.95|45.55|47.74|45.34|49.13|46.73|47|44.6|0
1654172400000|2022-06-02 12:20:00|47.67|45.27|47.95|45.55|48.31|45.91|47.67|45.27|0
1654172700000|2022-06-02 12:25:00|48.03|45.63|47.77|45.37|48.21|45.81|47.48|45.08|0
1654173000000|2022-06-02 12:30:00|47.64|45.24|46.99|44.59|48.18|45.78|46.89|44.49|0
1654173300000|2022-06-02 12:35:00|46.94|44.54|47.74|45.34|48.02|45.62|46.89|44.49|0
1654173600000|2022-06-02 12:40:00|47.71|45.31|47.45|45.05|48.38|45.98|47.45|45.05|0
1654173900000|2022-06-02 12:45:00|47.4|45|47.6|45.2|47.91|45.51|47.07|44.67|0
1654174200000|2022-06-02 12:50:00|47.55|45.15|48.07|45.67|48.14|45.74|47.55|45.15|0
1654174500000|2022-06-02 12:55:00|48.04|45.64|46.88|44.48|48.17|45.77|46.78|44.38|0
1654174800000|2022-06-02 13:00:00|46.83|44.43|45.17|42.77|47.5|45.1|45.17|42.77|0
1654175100000|2022-06-02 13:05:00|45.08|42.68|43.95|41.55|45.82|43.42|43.61|41.21|0
1654175400000|2022-06-02 13:10:00|43.9|41.5|44.24|41.84|44.24|41.84|43.13|40.73|0
1654175700000|2022-06-02 13:15:00|44.19|41.79|44.43|42.03|44.58|42.18|43.51|41.11|0
1654176000000|2022-06-02 13:20:00|44.36|41.96|43.9|41.5|44.58|42.18|43.9|41.5|0
1654176300000|2022-06-02 13:25:00|43.89|41.49|43.89|41.49|44.23|41.83|43.13|40.73|0
1654176600000|2022-06-02 13:30:00|43.94|41.54|43.46|41.06|44.26|41.86|41.11|38.71|0
1654176900000|2022-06-02 13:35:00|43.51|41.11|42.69|40.29|43.51|41.11|40.49|38.09|0
1654177200000|2022-06-02 13:40:00|42.36|39.96|43.02|40.62|43.55|41.15|41.29|38.89|0
1654177500000|2022-06-02 13:45:00|42.98|40.58|43.45|41.05|43.5|41.1|41.19|38.79|0
1654177800000|2022-06-02 13:50:00|43.26|40.86|42.07|39.67|43.26|40.86|41.75|39.35|0
1654178100000|2022-06-02 13:55:00|42.05|39.65|41.63|39.23|42.05|39.65|39.94|37.54|0
1654178400000|2022-06-02 14:00:00|41.3|38.9|42.12|39.72|43.26|40.86|40.87|38.47|0
1654178700000|2022-06-02 14:05:00|42.4|40|40.65|38.25|42.4|40|39.53|37.13|0
1654179000000|2022-06-02 14:10:00|40.83|38.43|44.69|42.29|44.99|42.59|40.67|38.27|0
1654179300000|2022-06-02 14:15:00|44.34|41.94|41.85|39.45|44.64|42.24|41.8|39.4|0
1654179600000|2022-06-02 14:20:00|41.94|39.54|39.19|36.79|42.56|40.16|38.97|36.57|0
1654179900000|2022-06-02 14:25:00|39.06|36.66|40.09|37.69|40.09|37.69|38.48|36.08|0
1654180200000|2022-06-02 14:30:00|40.07|37.67|41.33|38.93|41.8|39.4|39.55|37.15|0
1654180500000|2022-06-02 14:35:00|41.12|38.72|41.77|39.37|41.98|39.58|40.54|38.14|0
1654180800000|2022-06-02 14:40:00|41.93|39.53|42.07|39.67|42.5|40.1|41.21|38.81|0
1654181100000|2022-06-02 14:45:00|42|39.6|42.57|40.17|42.83|40.43|41.14|38.74|0
1654181400000|2022-06-02 14:50:00|42.45|40.05|42.54|40.14|43.02|40.62|41.88|39.48|0
1654181700000|2022-06-02 14:55:00|42.59|40.19|43.5|41.1|43.65|41.25|42.31|39.91|0
1654182000000|2022-06-02 15:00:00|43.55|41.15|45.22|42.82|45.72|43.32|43.16|40.76|0
1654182300000|2022-06-02 15:05:00|45.32|42.92|45.92|43.52|46.07|43.67|44.89|42.49|0
1654182600000|2022-06-02 15:10:00|45.86|43.46|45.6|43.2|47.24|44.84|45.25|42.85|0
1654182900000|2022-06-02 15:15:00|45.71|43.31|45|42.6|46.06|43.66|44.65|42.25|0
1654183200000|2022-06-02 15:20:00|45.05|42.65|45.2|42.8|45.37|42.97|44.5|42.1|0
1654183500000|2022-06-02 15:25:00|45.25|42.85|45.4|43|46.01|43.61|44.54|42.14|0
1654183800000|2022-06-02 15:30:00|45.5|43.1|44.84|42.44|45.55|43.15|44.1|41.7|0
1654184100000|2022-06-02 15:35:00|44.79|42.39|44.34|41.94|44.79|42.39|43.7|41.3|0
1654184400000|2022-06-02 15:40:00|44.44|42.04|46.67|44.27|46.87|44.47|44.44|42.04|0
1654184700000|2022-06-02 15:45:00|46.72|44.32|49.14|46.74|51.07|48.67|46.36|43.96|0
1654185000000|2022-06-02 15:50:00|49.11|46.71|48.42|46.02|49.59|47.19|48.31|45.91|0
1654185300000|2022-06-02 15:55:00|48.52|46.12|47.32|44.92|48.63|46.23|47.11|44.71|0
1654185600000|2022-06-02 16:00:00|47.58|45.18|48.04|45.64|48.04|45.64|46.9|44.5|0
1654185900000|2022-06-02 16:05:00|47.94|45.54|47.68|45.28|47.99|45.59|47.26|44.86|0
1654186200000|2022-06-02 16:10:00|47.57|45.17|47.88|45.48|48.2|45.8|47.31|44.91|0
1654186500000|2022-06-02 16:15:00|47.94|45.54|48.94|46.54|49.05|46.65|47.88|45.48|0
1654186800000|2022-06-02 16:20:00|48.99|46.59|50.28|47.88|50.28|47.88|48.62|46.22|0
1654187100000|2022-06-02 16:25:00|50.23|47.83|50.83|48.43|50.88|48.48|49.9|47.5|0
1654187400000|2022-06-02 16:30:00|50.99|48.59|51.26|48.86|51.43|49.03|50.66|48.26|0
1654187700000|2022-06-02 16:35:00|51.32|48.92|52.15|49.75|52.21|49.81|51.15|48.75|0
1654188000000|2022-06-02 16:40:00|52.21|49.81|51.8|49.4|52.26|49.86|50.38|47.98|0
1654188300000|2022-06-02 16:45:00|51.91|49.51|50.53|48.13|51.97|49.57|50.32|47.92|0
1654188600000|2022-06-02 16:50:00|50.64|48.24|51.8|49.4|51.97|49.57|50.53|48.13|0
1654188900000|2022-06-02 16:55:00|51.69|49.29|51.19|48.79|51.75|49.35|50.69|48.29|0
1654189200000|2022-06-02 17:00:00|51.24|48.84|51.74|49.34|51.8|49.4|50.91|48.51|0
1654189500000|2022-06-02 17:05:00|51.69|49.29|51.46|49.06|51.85|49.45|51.24|48.84|0
1654189800000|2022-06-02 17:10:00|51.3|48.9|50.14|47.74|51.6|49.2|49.71|47.31|0
1654190100000|2022-06-02 17:15:00|50.31|47.91|53.13|50.73|53.15|50.75|49.82|47.42|0
1654190400000|2022-06-02 17:20:00|53.07|50.67|53.12|50.72|53.63|51.23|52.59|50.19|0
1654190700000|2022-06-02 17:25:00|53.21|50.81|53.23|50.83|53.46|51.06|52.06|49.66|0
1654191000000|2022-06-02 17:30:00|53.29|50.89|54.08|51.68|54.08|51.68|53.06|50.66|0
1654191300000|2022-06-02 17:35:00|54.14|51.74|54.02|51.62|54.14|51.74|53.46|51.06|0
1654191600000|2022-06-02 17:40:00|54.08|51.68|54.48|52.08|54.59|52.19|53.29|50.89|0
1654191900000|2022-06-02 17:45:00|54.59|52.19|54.99|52.59|55.05|52.65|54.08|51.68|0
1654192200000|2022-06-02 17:50:00|55.11|52.71|54.53|52.13|55.28|52.88|54.24|51.84|0
1654192500000|2022-06-02 17:55:00|54.47|52.07|54.82|52.42|54.87|52.47|53.62|51.22|0
1654192800000|2022-06-02 18:00:00|54.76|52.36|55.28|52.88|55.57|53.17|54.3|51.9|0
1654193100000|2022-06-02 18:05:00|55.42|53.02|55.74|53.34|56.27|53.87|55.22|52.82|0
1654193400000|2022-06-02 18:10:00|55.62|53.22|56.09|53.69|56.15|53.75|55.04|52.64|0
1654193700000|2022-06-02 18:15:00|56.15|53.75|55.85|53.45|56.15|53.75|55.44|53.04|0
1654194000000|2022-06-02 18:20:00|55.79|53.39|55.85|53.45|56.14|53.74|55.56|53.16|0
1654194300000|2022-06-02 18:25:00|55.73|53.33|56.8|54.4|56.8|54.4|55.03|52.63|0
1654194600000|2022-06-02 18:30:00|56.85|54.45|57.83|55.43|58.04|55.64|56.8|54.4|0
1654194900000|2022-06-02 18:35:00|57.86|55.46|57.91|55.51|58.04|55.64|57.5|55.1|0
1654195200000|2022-06-02 18:40:00|57.85|55.45|57.56|55.16|58|55.6|57.02|54.62|0
1654195500000|2022-06-02 18:45:00|57.67|55.27|57.2|54.8|58.15|55.75|57.2|54.8|0
1654195800000|2022-06-02 18:50:00|57.14|54.74|57.31|54.91|57.91|55.51|56.61|54.21|0
1654196100000|2022-06-02 18:55:00|57.26|54.86|55.56|53.16|57.43|55.03|55.45|53.05|0
1654196400000|2022-06-02 19:00:00|55.5|53.1|56.9|54.5|57.31|54.91|55.33|52.93|0
1654196700000|2022-06-02 19:05:00|56.84|54.44|57.01|54.61|57.49|55.09|56.57|54.17|0
1654197000000|2022-06-02 19:10:00|56.72|54.32|57.72|55.32|57.9|55.5|56.54|54.14|0
1654197300000|2022-06-02 19:15:00|57.78|55.38|57.96|55.56|58.26|55.86|57.42|55.02|0
1654197600000|2022-06-02 19:20:00|57.9|55.5|58.13|55.73|58.28|55.88|57.36|54.96|0
1654197900000|2022-06-02 19:25:00|58.19|55.79|57.06|54.66|58.79|56.39|56.33|53.93|0
1654198200000|2022-06-02 19:30:00|56.89|54.49|57.89|55.49|57.95|55.55|56.83|54.43|0
1654198500000|2022-06-02 19:35:00|57.95|55.55|57.89|55.49|58.49|56.09|57.53|55.13|0
1654198800000|2022-06-02 19:40:00|57.86|55.46|58.9|56.5|58.9|56.5|57.65|55.25|0
1654199100000|2022-06-02 19:45:00|58.84|56.44|59.2|56.8|59.63|57.23|58.18|55.78|0
1654199400000|2022-06-02 19:50:00|59.99|57.59|60.25|57.85|61.05|58.65|59.14|56.74|0
1654199700000|2022-06-02 19:55:00|59.88|57.48|61.54|59.14|61.97|59.57|59.88|57.48|0
1654200000000|2022-06-02 20:00:00|61.17|58.77|61.1|58.7|61.66|59.26|60.3|57.9|0
1654200300000|2022-06-02 20:05:00|61.04|58.64|61.16|58.76|61.47|59.07|60.97|58.57|0
1654200600000|2022-06-02 20:10:00|60.97|58.57|59.93|57.53|61.1|58.7|59.86|57.46|0
1654200900000|2022-06-02 20:15:00|60.37|57.57|60.61|57.81|60.8|58|60.12|57.32|0
1654201200000|2022-06-02 20:20:00|60.68|57.88|61.57|58.77|61.67|58.87|60.58|57.78|0
1654201500000|2022-06-02 20:25:00|61.6|58.8|61.54|58.74|61.98|59.18|61.48|58.68|0
1654201800000|2022-06-02 20:30:00|61.6|58.8|61.6|58.8|61.72|58.92|61.47|58.67|0
1654202100000|2022-06-02 20:35:00|61.66|58.86|61.78|58.98|61.85|59.05|61.57|58.77|0
1654202400000|2022-06-02 20:40:00|61.72|58.92|62.35|59.55|62.35|59.55|61.72|58.92|0
1654202700000|2022-06-02 20:45:00|62.28|59.48|62.22|59.42|62.28|59.48|62.09|59.29|0
1654203000000|2022-06-02 20:50:00|62.28|59.48|62.34|59.54|62.41|59.61|62.28|59.48|0
1654203300000|2022-06-02 20:55:00|62.28|59.48|62.12|59.32|62.28|59.48|62.12|59.32|0
1654203600000|2022-06-02 21:00:00|62.19|59.39|62.21|59.41|62.27|59.47|62.1|59.3|0
1654203900000|2022-06-02 21:05:00|62.29|59.49|62.32|59.52|62.35|59.55|62.23|59.43|0
1654204200000|2022-06-02 21:10:00|62.31|59.51|62.21|59.41|62.32|59.52|62.21|59.41|0
1654204500000|2022-06-02 21:15:00|62.31|59.51|62.2|59.4|62.31|59.51|62.19|59.39|0
1654204800000|2022-06-02 21:20:00|62.29|59.49|62.31|59.51|62.37|59.57|62.19|59.39|0
1654205100000|2022-06-02 21:25:00|62.24|59.44|62.3|59.5|62.32|59.52|62.23|59.43|0
1654205400000|2022-06-02 21:30:00|62.29|59.49|62.36|59.56|62.38|59.58|62.28|59.48|0
1654205700000|2022-06-02 21:35:00|62.35|59.55|62.32|59.52|62.36|59.56|62.23|59.43|0
1654206000000|2022-06-02 21:40:00|62.37|59.57|62.04|59.24|62.37|59.57|62.04|59.24|0
1654206300000|2022-06-02 21:45:00|62.06|59.26|61.99|59.19|62.14|59.34|61.99|59.19|0
1654206600000|2022-06-02 21:50:00|62.01|59.21|62|59.2|62.03|59.23|61.99|59.19|0
1654206900000|2022-06-02 21:55:00|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1654207200000|2022-06-02 22:00:00|62.09|59.29|62.69|59.89|62.88|60.08|62.06|59.26|0
1654207500000|2022-06-02 22:05:00|62.75|59.95|64.86|62.06|64.92|62.12|62.69|59.89|0
1654207800000|2022-06-02 22:10:00|64.79|61.99|64.08|61.28|64.79|61.99|63.96|61.16|0
1654208100000|2022-06-02 22:15:00|64.02|61.22|63.7|60.9|64.02|61.22|63.7|60.9|0
1654208400000|2022-06-02 22:20:00|63.73|60.93|63.44|60.64|63.73|60.93|63.38|60.58|0
1654208700000|2022-06-02 22:25:00|63.5|60.7|62.87|60.07|63.5|60.7|62.8|60|0
1654209000000|2022-06-02 22:30:00|62.8|60|63.12|60.32|63.18|60.38|62.77|59.97|0
1654209300000|2022-06-02 22:35:00|63.15|60.35|62.92|60.12|63.24|60.44|62.92|60.12|0
1654209600000|2022-06-02 22:40:00|62.96|60.16|62.92|60.12|63.05|60.25|62.92|60.12|0
1654209900000|2022-06-02 22:45:00|62.99|60.19|63.24|60.44|63.33|60.53|62.95|60.15|0
1654210200000|2022-06-02 22:50:00|63.3|60.5|63.08|60.28|63.36|60.56|63.04|60.24|0
1654210500000|2022-06-02 22:55:00|63.11|60.31|62.88|60.08|63.23|60.43|62.76|59.96|0
1654210800000|2022-06-02 23:00:00|62.85|60.05|63.23|60.43|63.36|60.56|62.85|60.05|0
1654211100000|2022-06-02 23:05:00|63.26|60.46|63.1|60.3|63.61|60.81|63.04|60.24|0
1654211400000|2022-06-02 23:10:00|63.16|60.36|63.61|60.81|63.86|61.06|63.16|60.36|0
1654211700000|2022-06-02 23:15:00|63.67|60.87|63.8|61|63.8|61|63.42|60.62|0
1654212000000|2022-06-02 23:20:00|63.86|61.06|63.67|60.87|63.89|61.09|63.48|60.68|0
1654212300000|2022-06-02 23:25:00|63.6|60.8|63.6|60.8|63.7|60.9|63.48|60.68|0
1654212600000|2022-06-02 23:30:00|63.57|60.77|63.79|60.99|63.92|61.12|63.44|60.64|0
1654212900000|2022-06-02 23:35:00|63.6|60.8|63.6|60.8|63.73|60.93|63.41|60.61|0
1654213200000|2022-06-02 23:40:00|63.56|60.76|63.34|60.54|63.56|60.76|63.15|60.35|0
1654213500000|2022-06-02 23:45:00|63.21|60.41|62.86|60.06|63.21|60.41|62.83|60.03|0
1654213800000|2022-06-02 23:50:00|62.89|60.09|63.11|60.31|63.18|60.38|62.77|59.97|0
1654214100000|2022-06-02 23:55:00|63.14|60.34|63.08|60.28|63.34|60.54|62.95|60.15|0
1654214400000|2022-06-03 00:00:00|63.02|60.22|62.82|60.02|63.08|60.28|62.38|59.58|0
1654214700000|2022-06-03 00:05:00|62.76|59.96|63.2|60.4|63.39|60.59|62.76|59.96|0
1654215000000|2022-06-03 00:10:00|63.27|60.47|63.01|60.21|63.39|60.59|62.76|59.96|0
1654215300000|2022-06-03 00:15:00|63.07|60.27|62.69|59.89|63.14|60.34|62.38|59.58|0
1654215600000|2022-06-03 00:20:00|62.75|59.95|63.07|60.27|63.39|60.59|62.59|59.79|0
1654215900000|2022-06-03 00:25:00|63.13|60.33|63.19|60.39|63.19|60.39|62.69|59.89|0
1654216200000|2022-06-03 00:30:00|63.51|60.71|63.06|60.26|63.64|60.84|63|60.2|0
1654216500000|2022-06-03 00:35:00|63|60.2|62.87|60.07|63.32|60.52|62.74|59.94|0
1654216800000|2022-06-03 00:40:00|62.93|60.13|62.62|59.82|62.93|60.13|62.49|59.69|0
1654217100000|2022-06-03 00:45:00|62.55|59.75|62.24|59.44|62.62|59.82|61.83|59.03|0
1654217400000|2022-06-03 00:50:00|62.3|59.5|62.2|59.4|62.36|59.56|61.8|59|0
1654217700000|2022-06-03 00:55:00|62.23|59.43|61.42|58.62|62.23|59.43|61.36|58.56|0
1654218000000|2022-06-03 01:00:00|61.48|58.68|61.79|58.99|61.79|58.99|61.36|58.56|0
1654218300000|2022-06-03 01:05:00|61.73|58.93|61.76|58.96|62.17|59.37|61.35|58.55|0
1654218600000|2022-06-03 01:10:00|61.73|58.93|61.97|59.17|62.16|59.36|61.54|58.74|0
1654218900000|2022-06-03 01:15:00|61.94|59.14|61.97|59.17|62.1|59.3|61.79|58.99|0
1654219200000|2022-06-03 01:20:00|61.91|59.11|61.91|59.11|62.28|59.48|61.91|59.11|0
1654219500000|2022-06-03 01:25:00|61.87|59.07|61.87|59.07|61.97|59.17|61.66|58.86|0
1654219800000|2022-06-03 01:30:00|61.84|59.04|61.84|59.04|62.22|59.42|61.84|59.04|0
1654220100000|2022-06-03 01:35:00|61.87|59.07|62.03|59.23|62.53|59.73|61.71|58.91|0
1654220400000|2022-06-03 01:40:00|62.09|59.29|62.4|59.6|62.56|59.76|62.09|59.29|0
1654220700000|2022-06-03 01:45:00|62.46|59.66|62.59|59.79|62.84|60.04|62.4|59.6|0
1654221000000|2022-06-03 01:50:00|62.52|59.72|62.77|59.97|62.81|60.01|62.52|59.72|0
1654221300000|2022-06-03 01:55:00|62.74|59.94|62.65|59.85|62.99|60.19|62.58|59.78|0
1654221600000|2022-06-03 02:00:00|62.58|59.78|62.45|59.65|62.86|60.06|62.45|59.65|0
1654221900000|2022-06-03 02:05:00|62.52|59.72|62.07|59.27|62.52|59.72|62.07|59.27|0
1654222200000|2022-06-03 02:10:00|62.01|59.21|62.26|59.46|62.29|59.49|61.89|59.09|0
1654222500000|2022-06-03 02:15:00|62.32|59.52|62.26|59.46|62.45|59.65|62.2|59.4|0
1654222800000|2022-06-03 02:20:00|62.23|59.43|62.32|59.52|62.38|59.58|62.16|59.36|0
1654223100000|2022-06-03 02:25:00|62.35|59.55|62.16|59.36|62.35|59.55|62.13|59.33|0
1654223400000|2022-06-03 02:30:00|62.19|59.39|62|59.2|62.38|59.58|62|59.2|0
1654223700000|2022-06-03 02:35:00|61.94|59.14|61.87|59.07|62.22|59.42|61.87|59.07|0
1654224000000|2022-06-03 02:40:00|61.81|59.01|62.06|59.26|62.12|59.32|61.75|58.95|0
1654224300000|2022-06-03 02:45:00|62|59.2|62.06|59.26|62.31|59.51|61.93|59.13|0
1654224600000|2022-06-03 02:50:00|62.12|59.32|62.18|59.38|62.27|59.47|62.06|59.26|0
1654224900000|2022-06-03 02:55:00|62.21|59.41|62.05|59.25|62.21|59.41|61.96|59.16|0
1654225200000|2022-06-03 03:00:00|62.12|59.32|62.11|59.31|62.18|59.38|61.93|59.13|0
1654225500000|2022-06-03 03:05:00|62.14|59.34|61.74|58.94|62.24|59.44|61.7|58.9|0
1654225800000|2022-06-03 03:10:00|61.73|58.93|61.64|58.84|61.73|58.93|61.36|58.56|0
1654226100000|2022-06-03 03:15:00|61.61|58.81|61.42|58.62|61.73|58.93|61.42|58.62|0
1654226400000|2022-06-03 03:20:00|61.36|58.56|61.54|58.74|61.6|58.8|61.29|58.49|0
1654226700000|2022-06-03 03:25:00|61.67|58.87|61.6|58.8|61.67|58.87|61.48|58.68|0
1654227000000|2022-06-03 03:30:00|61.54|58.74|61.41|58.61|61.6|58.8|61.29|58.49|0
1654227300000|2022-06-03 03:35:00|61.47|58.67|61.47|58.67|61.54|58.74|61.38|58.58|0
1654227600000|2022-06-03 03:40:00|61.5|58.7|61.84|59.04|61.84|59.04|61.47|58.67|0
1654227900000|2022-06-03 03:45:00|61.81|59.01|61.59|58.79|61.84|59.04|61.47|58.67|0
1654228200000|2022-06-03 03:50:00|61.56|58.76|61.65|58.85|61.65|58.85|61.4|58.6|0
1654228500000|2022-06-03 03:55:00|61.68|58.88|61.53|58.73|61.78|58.98|61.46|58.66|0
1654228800000|2022-06-03 04:00:00|61.56|58.76|61.9|59.1|62.02|59.22|61.56|58.76|0
1654229100000|2022-06-03 04:05:00|61.87|59.07|62.05|59.25|62.08|59.28|61.77|58.97|0
1654229400000|2022-06-03 04:10:00|62.08|59.28|62.14|59.34|62.21|59.41|61.96|59.16|0
1654229700000|2022-06-03 04:15:00|62.21|59.41|62.27|59.47|62.33|59.53|62.21|59.41|0
1654230000000|2022-06-03 04:20:00|62.33|59.53|62.2|59.4|62.36|59.56|62.14|59.34|0
1654230300000|2022-06-03 04:25:00|62.27|59.47|62.33|59.53|62.33|59.53|62.2|59.4|0
1654230600000|2022-06-03 04:30:00|62.39|59.59|62.61|59.81|62.77|59.97|62.39|59.59|0
1654230900000|2022-06-03 04:35:00|62.58|59.78|62.51|59.71|62.58|59.78|62.39|59.59|0
1654231200000|2022-06-03 04:40:00|62.48|59.68|62.38|59.58|62.48|59.68|62.26|59.46|0
1654231500000|2022-06-03 04:45:00|62.45|59.65|62.25|59.45|62.51|59.71|62.25|59.45|0
1654231800000|2022-06-03 04:50:00|62.19|59.39|61.75|58.95|62.19|59.39|61.66|58.86|0
1654232100000|2022-06-03 04:55:00|61.78|58.98|61.62|58.82|61.78|58.98|61.53|58.73|0
1654232400000|2022-06-03 05:00:00|61.56|58.76|61.68|58.88|61.87|59.07|61.53|58.73|0
1654232700000|2022-06-03 05:05:00|61.75|58.95|61.71|58.91|61.87|59.07|61.65|58.85|0
1654233000000|2022-06-03 05:10:00|61.68|58.88|61.8|59|61.84|59.04|61.68|58.88|0
1654233300000|2022-06-03 05:15:00|61.87|59.07|61.8|59|61.87|59.07|61.74|58.94|0
1654233600000|2022-06-03 05:20:00|61.86|59.06|62.24|59.44|62.37|59.57|61.8|59|0
1654233900000|2022-06-03 05:25:00|62.3|59.5|62.49|59.69|62.55|59.75|62.3|59.5|0
1654234200000|2022-06-03 05:30:00|62.55|59.75|62.42|59.62|62.74|59.94|62.42|59.62|0
1654234500000|2022-06-03 05:35:00|62.36|59.56|62.8|60|62.8|60|62.36|59.56|0
1654234800000|2022-06-03 05:40:00|62.86|60.06|62.36|59.56|63.05|60.25|62.32|59.52|0
1654235100000|2022-06-03 05:45:00|62.32|59.52|62.32|59.52|62.51|59.71|62.23|59.43|0
1654235400000|2022-06-03 05:50:00|62.35|59.55|62.48|59.68|62.54|59.74|62.1|59.3|0
1654235700000|2022-06-03 05:55:00|62.35|59.55|62.6|59.8|62.6|59.8|62.1|59.3|0
1654236000000|2022-06-03 06:00:00|62.54|59.74|62.28|59.48|62.54|59.74|61.78|58.98|0
1654236300000|2022-06-03 06:05:00|62.22|59.42|62.41|59.61|62.41|59.61|61.81|59.01|0
1654236600000|2022-06-03 06:10:00|62.34|59.54|62.34|59.54|62.66|59.86|62.22|59.42|0
1654236900000|2022-06-03 06:15:00|62.28|59.48|62.53|59.73|62.72|59.92|62.18|59.38|0
1654237200000|2022-06-03 06:20:00|62.59|59.79|62.97|60.17|63.03|60.23|62.47|59.67|0
1654237500000|2022-06-03 06:25:00|63.03|60.23|62.99|60.19|63.75|60.95|62.91|60.11|0
1654237800000|2022-06-03 06:30:00|63.02|60.22|63.24|60.44|63.5|60.7|62.93|60.13|0
1654238100000|2022-06-03 06:35:00|63.3|60.5|63.05|60.25|63.43|60.63|62.92|60.12|0
1654238400000|2022-06-03 06:40:00|63.08|60.28|63.33|60.53|63.36|60.56|63.05|60.25|0
1654238700000|2022-06-03 06:45:00|63.3|60.5|62.98|60.18|63.49|60.69|62.98|60.18|0
1654239000000|2022-06-03 06:50:00|63.04|60.24|62.6|59.8|63.07|60.27|62.41|59.61|0
1654239300000|2022-06-03 06:55:00|62.54|59.74|62.53|59.73|62.73|59.93|62.5|59.7|0
1654239600000|2022-06-03 07:00:00|62.47|59.67|61.28|58.48|62.47|59.67|61.04|58.24|0
1654239900000|2022-06-03 07:05:00|61.08|58.68|61.02|58.62|61.17|58.77|60.47|58.07|0
1654240200000|2022-06-03 07:10:00|61.08|58.68|60.96|58.56|61.14|58.74|60.46|58.06|0
1654240500000|2022-06-03 07:15:00|61.02|58.62|60.8|58.4|61.08|58.68|60.65|58.25|0
1654240800000|2022-06-03 07:20:00|60.77|58.37|60.58|58.18|60.98|58.58|60.46|58.06|0
1654241100000|2022-06-03 07:25:00|60.52|58.12|59.84|57.44|60.52|58.12|59.72|57.32|0
1654241400000|2022-06-03 07:30:00|59.78|57.38|59.72|57.32|60.21|57.81|59.72|57.32|0
1654241700000|2022-06-03 07:35:00|59.75|57.35|59.84|57.44|60.08|57.68|59.23|56.83|0
1654242000000|2022-06-03 07:40:00|59.9|57.5|60.14|57.74|60.2|57.8|59.62|57.22|0
1654242300000|2022-06-03 07:45:00|60.11|57.71|59.71|57.31|60.14|57.74|59.65|57.25|0
1654242600000|2022-06-03 07:50:00|59.74|57.34|59.74|57.34|59.96|57.56|59.47|57.07|0
1654242900000|2022-06-03 07:55:00|59.77|57.37|59.13|56.73|59.83|57.43|59.13|56.73|0
1654243200000|2022-06-03 08:00:00|59.1|56.7|58.98|56.58|59.28|56.88|58.38|55.98|0
1654243500000|2022-06-03 08:05:00|58.92|56.52|59.1|56.7|59.4|57|58.8|56.4|0
1654243800000|2022-06-03 08:10:00|59.07|56.67|59.76|57.36|60.1|57.7|59.07|56.67|0
1654244100000|2022-06-03 08:15:00|59.7|57.3|60|57.6|60.31|57.91|59.64|57.24|0
1654244400000|2022-06-03 08:20:00|60.07|57.67|59.33|56.93|60.13|57.73|59.33|56.93|0
1654244700000|2022-06-03 08:25:00|59.27|56.87|59.33|56.93|59.39|56.99|58.97|56.57|0
1654245000000|2022-06-03 08:30:00|59.27|56.87|59.27|56.87|59.63|57.23|59.15|56.75|0
1654245300000|2022-06-03 08:35:00|59.33|56.93|58.72|56.32|59.45|57.05|58.72|56.32|0
1654245600000|2022-06-03 08:40:00|58.66|56.26|58.9|56.5|59.08|56.68|58.63|56.23|0
1654245900000|2022-06-03 08:45:00|58.87|56.47|58.72|56.32|59.26|56.86|58.6|56.2|0
1654246200000|2022-06-03 08:50:00|58.66|56.26|58.59|56.19|58.78|56.38|58.12|55.72|0
1654246500000|2022-06-03 08:55:00|58.47|56.07|59.07|56.67|59.14|56.74|58.41|56.01|0
1654246800000|2022-06-03 09:00:00|59.1|56.7|58.59|56.19|59.26|56.86|58.59|56.19|0
1654247100000|2022-06-03 09:05:00|58.65|56.25|58.86|56.46|58.95|56.55|58.65|56.25|0
1654247400000|2022-06-03 09:10:00|58.89|56.49|58.65|56.25|58.95|56.55|58.65|56.25|0
1654247700000|2022-06-03 09:15:00|58.71|56.31|58.1|55.7|58.83|56.43|58.1|55.7|0
1654248000000|2022-06-03 09:20:00|58.16|55.76|58.19|55.79|58.34|55.94|58.1|55.7|0
1654248300000|2022-06-03 09:25:00|58.22|55.82|58.04|55.64|58.22|55.82|57.86|55.46|0
1654248600000|2022-06-03 09:30:00|58.1|55.7|57.86|55.46|58.1|55.7|57.33|54.93|0
1654248900000|2022-06-03 09:35:00|57.77|55.37|57.68|55.28|58.04|55.64|57.38|54.98|0
1654249200000|2022-06-03 09:40:00|57.74|55.34|57.74|55.34|57.86|55.46|57.62|55.22|0
1654249500000|2022-06-03 09:45:00|57.65|55.25|57.32|54.92|57.65|55.25|57.14|54.74|0
1654249800000|2022-06-03 09:50:00|57.38|54.98|58.12|55.72|58.27|55.87|57.38|54.98|0
1654250100000|2022-06-03 09:55:00|58.15|55.75|58.57|56.17|58.57|56.17|58.09|55.69|0
1654250400000|2022-06-03 10:00:00|58.69|56.29|58.35|55.95|58.69|56.29|58.2|55.8|0
1654250700000|2022-06-03 10:05:00|58.32|55.92|58.08|55.68|58.32|55.92|58.03|55.63|0
1654251000000|2022-06-03 10:10:00|57.96|55.56|57.72|55.32|58.32|55.92|57.72|55.32|0
1654251300000|2022-06-03 10:15:00|57.69|55.29|57.84|55.44|57.9|55.5|57.43|55.03|0
1654251600000|2022-06-03 10:20:00|57.81|55.41|58.2|55.8|58.44|56.04|57.75|55.35|0
1654251900000|2022-06-03 10:25:00|58.14|55.74|58.25|55.85|58.43|56.03|58.02|55.62|0
1654252200000|2022-06-03 10:30:00|58.31|55.91|58.61|56.21|58.67|56.27|58.31|55.91|0
1654252500000|2022-06-03 10:35:00|58.55|56.15|57|54.6|58.67|56.27|57|54.6|0
1654252800000|2022-06-03 10:40:00|57.12|54.72|56.36|53.96|57.36|54.96|56.24|53.84|0
1654253100000|2022-06-03 10:45:00|56.3|53.9|56.56|54.16|56.82|54.42|56.24|53.84|0
1654253400000|2022-06-03 10:50:00|56.59|54.19|56.23|53.83|56.65|54.25|55.94|53.54|0
1654253700000|2022-06-03 10:55:00|56.18|53.78|56.23|53.83|56.26|53.86|55.88|53.48|0
1654254000000|2022-06-03 11:00:00|56.2|53.8|56.32|53.92|56.64|54.24|56.17|53.77|0
1654254300000|2022-06-03 11:05:00|56.23|53.83|55.01|52.61|56.23|53.83|54.79|52.39|0
1654254600000|2022-06-03 11:10:00|54.98|52.58|54.78|52.38|55.13|52.73|54.78|52.38|0
1654254900000|2022-06-03 11:15:00|54.73|52.33|54.86|52.46|55.32|52.92|53.13|50.73|0
1654255200000|2022-06-03 11:20:00|54.69|52.29|55.2|52.8|55.2|52.8|54.57|52.17|0
1654255500000|2022-06-03 11:25:00|55.08|52.68|55.6|53.2|55.66|53.26|55.03|52.63|0
1654255800000|2022-06-03 11:30:00|55.66|53.26|56|53.6|56.01|53.61|55.2|52.8|0
1654256100000|2022-06-03 11:35:00|55.95|53.55|55.25|52.85|56.35|53.95|54.96|52.56|0
1654256400000|2022-06-03 11:40:00|55.19|52.79|54.62|52.22|55.42|53.02|54.51|52.11|0
1654256700000|2022-06-03 11:45:00|54.56|52.16|54.11|51.71|54.62|52.22|54.11|51.71|0
1654257000000|2022-06-03 11:50:00|54.05|51.65|54.44|52.04|54.67|52.27|53.93|51.53|0
1654257300000|2022-06-03 11:55:00|54.39|51.99|53.68|51.28|54.5|52.1|53.37|50.97|0
1654257600000|2022-06-03 12:00:00|53.59|51.19|54.78|52.38|54.9|52.5|53.59|51.19|0
1654257900000|2022-06-03 12:05:00|54.84|52.44|54.89|52.49|55.01|52.61|54.55|52.15|0
1654258200000|2022-06-03 12:10:00|54.95|52.55|55.35|52.95|55.41|53.01|54.89|52.49|0
1654258500000|2022-06-03 12:15:00|55.29|52.89|55.29|52.89|55.58|53.18|55.12|52.72|0
1654258800000|2022-06-03 12:20:00|55.41|53.01|55.37|52.97|55.52|53.12|54.26|51.86|0
1654259100000|2022-06-03 12:25:00|55.43|53.03|55.08|52.68|55.64|53.24|54.12|51.72|0
1654259400000|2022-06-03 12:30:00|55.31|52.91|57.83|55.43|58.13|55.73|53.1|50.7|0
1654259700000|2022-06-03 12:35:00|57.86|55.46|53.41|51.01|57.86|55.46|53.07|50.67|0
1654260000000|2022-06-03 12:40:00|53.32|50.92|52.46|50.06|53.43|51.03|51.91|49.51|0
1654260300000|2022-06-03 12:45:00|52.26|49.86|52.29|49.89|53.63|51.23|51.93|49.53|0
1654260600000|2022-06-03 12:50:00|52.07|49.67|52.34|49.94|52.62|50.22|51.47|49.07|0
1654260900000|2022-06-03 12:55:00|52.37|49.97|52.45|50.05|52.67|50.27|51.35|48.95|0
1654261200000|2022-06-03 13:00:00|52.56|50.16|52.39|49.99|53.01|50.61|51.9|49.5|0
1654261500000|2022-06-03 13:05:00|52.56|50.16|52.17|49.77|53.12|50.72|52.12|49.72|0
1654261800000|2022-06-03 13:10:00|52.06|49.66|51.89|49.49|52.34|49.94|51.51|49.11|0
1654262100000|2022-06-03 13:15:00|51.84|49.44|52.17|49.77|52.19|49.79|51.51|49.11|0
1654262400000|2022-06-03 13:20:00|52.11|49.71|51.51|49.11|52.11|49.71|51.24|48.84|0
1654262700000|2022-06-03 13:25:00|51.53|49.13|50.15|47.75|51.53|49.13|50.15|47.75|0
1654263000000|2022-06-03 13:30:00|49.99|47.59|52.83|50.43|54.06|51.66|49.46|47.06|0
1654263300000|2022-06-03 13:35:00|52.72|50.32|51.81|49.41|53|50.6|49.73|47.33|0
1654263600000|2022-06-03 13:40:00|51.92|49.52|49.1|46.7|52.63|50.23|49.1|46.7|0
1654263900000|2022-06-03 13:45:00|48.89|46.49|49.89|47.49|50.53|48.13|48.55|46.15|0
1654264200000|2022-06-03 13:50:00|50.18|47.78|50.07|47.67|50.82|48.42|48.91|46.51|0
1654264500000|2022-06-03 13:55:00|50.23|47.83|52.32|49.92|52.51|50.11|50.23|47.83|0
1654264800000|2022-06-03 14:00:00|52.46|50.06|52.4|50|54.25|51.85|51.66|49.26|0
1654265100000|2022-06-03 14:05:00|52.23|49.83|51.2|48.8|53.74|51.34|50.93|48.53|0
1654265400000|2022-06-03 14:10:00|50.84|48.44|50.84|48.44|51.44|49.04|48.76|46.36|0
1654265700000|2022-06-03 14:15:00|50.9|48.5|51.11|48.71|52.1|49.7|50.25|47.85|0
1654266000000|2022-06-03 14:20:00|50.79|48.39|49.98|47.58|51.22|48.82|48.86|46.46|0
1654266300000|2022-06-03 14:25:00|50.03|47.63|49.6|47.2|50.57|48.17|48.59|46.19|0
1654266600000|2022-06-03 14:30:00|49.28|46.88|49.7|47.3|49.94|47.54|48.07|45.67|0
1654266900000|2022-06-03 14:35:00|49.76|47.36|46.29|43.89|49.76|47.36|45.83|43.43|0
1654267200000|2022-06-03 14:40:00|46.14|43.74|46.44|44.04|46.44|44.04|45.33|42.93|0
1654267500000|2022-06-03 14:45:00|46.59|44.19|47.05|44.65|47.57|45.17|45.93|43.53|0
1654267800000|2022-06-03 14:50:00|46.9|44.5|46.33|43.93|47.46|45.06|46.33|43.93|0
1654268100000|2022-06-03 14:55:00|46.43|44.03|46.43|44.03|47.3|44.9|45.93|43.53|0
1654268400000|2022-06-03 15:00:00|46.18|43.78|45.05|42.65|46.46|44.06|44.63|42.23|0
1654268700000|2022-06-03 15:05:00|45.07|42.67|44.02|41.62|45.17|42.77|43.75|41.35|0
1654269000000|2022-06-03 15:10:00|44.07|41.67|43.34|40.94|44.07|41.67|42.95|40.55|0
1654269300000|2022-06-03 15:15:00|43.24|40.84|43.87|41.47|44.21|41.81|43.09|40.69|0
1654269600000|2022-06-03 15:20:00|43.77|41.37|43.38|40.98|44.06|41.66|43.28|40.88|0
1654269900000|2022-06-03 15:25:00|43.36|40.96|43.57|41.17|43.77|41.37|42.66|40.26|0
1654270200000|2022-06-03 15:30:00|43.52|41.12|44.6|42.2|44.7|42.3|43.14|40.74|0
1654270500000|2022-06-03 15:35:00|44.7|42.3|45.54|43.14|45.85|43.45|44.45|42.05|0
1654270800000|2022-06-03 15:40:00|45.49|43.09|45.09|42.69|45.74|43.34|44.79|42.39|0
1654271100000|2022-06-03 15:45:00|44.99|42.59|43.81|41.41|45.19|42.79|43.71|41.31|0
1654271400000|2022-06-03 15:50:00|43.76|41.36|43.37|40.97|44.12|41.72|43.13|40.73|0
1654271700000|2022-06-03 15:55:00|43.56|41.16|44.39|41.99|44.54|42.14|43.27|40.87|0
1654272000000|2022-06-03 16:00:00|44.2|41.8|45.73|43.33|45.99|43.59|44.2|41.8|0
1654272300000|2022-06-03 16:05:00|45.78|43.38|44.34|41.94|46.14|43.74|44.34|41.94|0
1654272600000|2022-06-03 16:10:00|44.49|42.09|44.49|42.09|44.93|42.53|44.04|41.64|0
1654272900000|2022-06-03 16:15:00|44.53|42.13|43.41|41.01|45.43|43.03|43.41|41.01|0
1654273200000|2022-06-03 16:20:00|43.36|40.96|45.58|43.18|46.03|43.63|43.12|40.72|0
1654273500000|2022-06-03 16:25:00|45.63|43.23|45.67|43.27|45.9|43.5|44.98|42.58|0
1654273800000|2022-06-03 16:30:00|45.72|43.32|45.37|42.97|45.93|43.53|45.07|42.67|0
1654274100000|2022-06-03 16:35:00|45.32|42.92|46.79|44.39|46.99|44.59|45.12|42.72|0
1654274400000|2022-06-03 16:40:00|46.68|44.28|46.12|43.72|46.89|44.49|45.67|43.27|0
1654274700000|2022-06-03 16:45:00|46.22|43.82|46.68|44.28|46.99|44.59|45.77|43.37|0
1654275000000|2022-06-03 16:50:00|46.48|44.08|46.94|44.54|46.96|44.56|45.67|43.27|0
1654275300000|2022-06-03 16:55:00|46.99|44.59|47.92|45.52|47.97|45.57|46.86|44.46|0
1654275600000|2022-06-03 17:00:00|47.86|45.46|49.82|47.42|50.04|47.64|47.66|45.26|0
1654275900000|2022-06-03 17:05:00|51.75|49.35|48.2|45.8|51.81|49.41|47.99|45.59|0
1654276200000|2022-06-03 17:10:00|48.25|45.85|47.31|44.91|48.46|46.06|47.26|44.86|0
1654276500000|2022-06-03 17:15:00|47.36|44.96|44.92|42.52|47.36|44.96|44.72|42.32|0
1654276800000|2022-06-03 17:20:00|44.97|42.57|46.95|44.55|47.1|44.7|43.72|41.32|0
1654277100000|2022-06-03 17:25:00|47.05|44.65|46.99|44.59|47.36|44.96|46.59|44.19|0
1654277400000|2022-06-03 17:30:00|46.94|44.54|46.58|44.18|46.94|44.54|45.83|43.43|0
1654277700000|2022-06-03 17:35:00|46.69|44.29|46.63|44.23|47.3|44.9|46.28|43.88|0
1654278000000|2022-06-03 17:40:00|46.68|44.28|45.17|42.77|46.68|44.28|44.8|42.4|0
1654278300000|2022-06-03 17:45:00|45.22|42.82|45.92|43.52|45.92|43.52|44.77|42.37|0
1654278600000|2022-06-03 17:50:00|46.02|43.62|45.67|43.27|46.32|43.92|45.57|43.17|0
1654278900000|2022-06-03 17:55:00|45.57|43.17|45.51|43.11|45.92|43.52|45.26|42.86|0
1654279200000|2022-06-03 18:00:00|45.31|42.91|45.71|43.31|46.07|43.67|44.57|42.17|0
1654279500000|2022-06-03 18:05:00|45.76|43.36|45.96|43.56|46.37|43.97|45.31|42.91|0
1654279800000|2022-06-03 18:10:00|45.86|43.46|46.52|44.12|46.62|44.22|45.76|43.36|0
1654280100000|2022-06-03 18:15:00|46.42|44.02|47.08|44.68|47.13|44.73|45.86|43.46|0
1654280400000|2022-06-03 18:20:00|47.13|44.73|46.62|44.22|47.13|44.73|46.16|43.76|0
1654280700000|2022-06-03 18:25:00|46.56|44.16|48.11|45.71|48.11|45.71|46.46|44.06|0
1654281000000|2022-06-03 18:30:00|48.16|45.76|46.2|43.8|48.23|45.83|46.05|43.65|0
1654281300000|2022-06-03 18:35:00|46.27|43.87|44.94|42.54|46.4|44|44.49|42.09|0
1654281600000|2022-06-03 18:40:00|44.86|42.46|45.59|43.19|45.59|43.19|44.49|42.09|0
1654281900000|2022-06-03 18:45:00|45.56|43.16|46.07|43.67|46.14|43.74|45.09|42.69|0
1654282200000|2022-06-03 18:50:00|46.09|43.69|45.99|43.59|46.4|44|45.59|43.19|0
1654282500000|2022-06-03 18:55:00|45.89|43.49|46.29|43.89|46.6|44.2|45.74|43.34|0
1654282800000|2022-06-03 19:00:00|46.34|43.94|46.31|43.91|46.7|44.3|45.28|42.88|0
1654283100000|2022-06-03 19:05:00|46.29|43.89|44.63|42.23|46.29|43.89|44.19|41.79|0
1654283400000|2022-06-03 19:10:00|44.58|42.18|43.5|41.1|45.08|42.68|43.41|41.01|0
1654283700000|2022-06-03 19:15:00|43.36|40.96|43.55|41.15|43.77|41.37|43.07|40.67|0
1654284000000|2022-06-03 19:20:00|43.6|41.2|43.45|41.05|44.08|41.68|43.11|40.71|0
1654284300000|2022-06-03 19:25:00|43.5|41.1|45.02|42.62|45.02|42.62|43.3|40.9|0
1654284600000|2022-06-03 19:30:00|44.97|42.57|44.42|42.02|44.97|42.57|44.08|41.68|0
1654284900000|2022-06-03 19:35:00|44.47|42.07|44.57|42.17|45.57|43.17|43.88|41.48|0
1654285200000|2022-06-03 19:40:00|44.67|42.27|43.64|41.24|45.17|42.77|43.49|41.09|0
1654285500000|2022-06-03 19:45:00|43.78|41.38|43.93|41.53|44.62|42.22|42.86|40.46|0
1654285800000|2022-06-03 19:50:00|43.2|40.8|45.01|42.61|45.31|42.91|43.1|40.7|0
1654286100000|2022-06-03 19:55:00|45.46|43.06|44.27|41.87|45.56|43.16|43.97|41.57|0
1654286400000|2022-06-03 20:00:00|44.24|41.84|44.17|41.77|44.31|41.91|43.53|41.13|0
1654286700000|2022-06-03 20:05:00|44.22|41.82|44.96|42.56|45.06|42.66|44.12|41.72|0
1654287000000|2022-06-03 20:10:00|45.01|42.61|45.35|42.95|45.5|43.1|44.81|42.41|0
1654499100000|2022-06-06 07:05:00|49.77|47.37|49.8|47.4|50.04|47.64|49.4|47|0
1654499400000|2022-06-06 07:10:00|49.77|47.37|49.77|47.37|49.88|47.48|49.45|47.05|0
1654499700000|2022-06-06 07:15:00|49.82|47.42|49.55|47.15|49.88|47.48|49.5|47.1|0
1654500000000|2022-06-06 07:20:00|49.5|47.1|50.06|47.66|50.15|47.75|49.12|46.72|0
1654500300000|2022-06-06 07:25:00|50.04|47.64|49.71|47.31|50.14|47.74|49.55|47.15|0
1654500600000|2022-06-06 07:30:00|49.66|47.26|49.17|46.77|49.66|47.26|48.93|46.53|0
1654500900000|2022-06-06 07:35:00|49.28|46.88|49.6|47.2|49.71|47.31|48.96|46.56|0
1654501200000|2022-06-06 07:40:00|49.81|47.41|49.6|47.2|50.08|47.68|49.44|47.04|0
1654501500000|2022-06-06 07:45:00|49.54|47.14|49.92|47.52|50.08|47.68|49.41|47.01|0
1654501800000|2022-06-06 07:50:00|49.86|47.46|51.28|48.88|51.95|49.55|49.7|47.3|0
1654502100000|2022-06-06 07:55:00|51.23|48.83|52.22|49.82|52.22|49.82|50.95|48.55|0
1654502400000|2022-06-06 08:00:00|52.31|49.91|52.78|50.38|52.95|50.55|52.28|49.88|0
1654502700000|2022-06-06 08:05:00|52.73|50.33|52.85|50.45|54.15|51.75|52.63|50.23|0
1654503000000|2022-06-06 08:10:00|52.97|50.57|53.76|51.36|53.99|51.59|52.74|50.34|0
1654503300000|2022-06-06 08:15:00|53.82|51.42|53.53|51.13|54.28|51.88|53.42|51.02|0
1654503600000|2022-06-06 08:20:00|53.44|51.04|53.81|51.41|53.87|51.47|53.42|51.02|0
1654503900000|2022-06-06 08:25:00|53.87|51.47|53.87|51.47|53.87|51.47|53.7|51.3|0
1654504200000|2022-06-06 08:30:00|54.15|51.75|53.58|51.18|54.44|52.04|53.52|51.12|0
1654504500000|2022-06-06 08:35:00|53.52|51.12|53.58|51.18|53.69|51.29|53.41|51.01|0
1654504800000|2022-06-06 08:40:00|53.64|51.24|53.63|51.23|53.92|51.52|53.58|51.18|0
1654505100000|2022-06-06 08:45:00|53.69|51.29|53.86|51.46|53.86|51.46|53.29|50.89|0
1654505400000|2022-06-06 08:50:00|53.89|51.49|54.26|51.86|54.32|51.92|53.43|51.03|0
1654505700000|2022-06-06 08:55:00|54.2|51.8|54.2|51.8|54.31|51.91|53.8|51.4|0
1654506000000|2022-06-06 09:00:00|54.14|51.74|53.8|51.4|54.26|51.86|53.63|51.23|0
1654506300000|2022-06-06 09:05:00|53.85|51.45|53.54|51.14|53.85|51.45|53.51|51.11|0
1654506600000|2022-06-06 09:10:00|53.51|51.11|53.62|51.22|53.62|51.22|53.39|50.99|0
1654506900000|2022-06-06 09:15:00|53.51|51.11|53.28|50.88|53.56|51.16|53.11|50.71|0
1654507200000|2022-06-06 09:20:00|53.22|50.82|53.16|50.76|53.3|50.9|52.99|50.59|0
1654507500000|2022-06-06 09:25:00|53.22|50.82|52.99|50.59|53.27|50.87|52.71|50.31|0
1654507800000|2022-06-06 09:30:00|52.93|50.53|52.82|50.42|52.99|50.59|52.54|50.14|0
1654508100000|2022-06-06 09:35:00|52.79|50.39|51.97|49.57|52.79|50.39|51.97|49.57|0
1654508400000|2022-06-06 09:40:00|51.95|49.55|51.86|49.46|52.36|49.96|51.7|49.3|0
1654508700000|2022-06-06 09:45:00|51.89|49.49|52.42|50.02|52.42|50.02|51.86|49.46|0
1654509000000|2022-06-06 09:50:00|52.39|49.99|51.97|49.57|52.47|50.07|51.91|49.51|0
1654509300000|2022-06-06 09:55:00|52.02|49.62|52.41|50.01|52.41|50.01|51.91|49.51|0
1654509600000|2022-06-06 10:00:00|52.36|49.96|52.8|50.4|53.03|50.63|52.24|49.84|0
1654509900000|2022-06-06 10:05:00|52.86|50.46|52.89|50.49|52.97|50.57|52.61|50.21|0
1654510200000|2022-06-06 10:10:00|52.92|50.52|52.86|50.46|53.03|50.63|52.69|50.29|0
1654510500000|2022-06-06 10:15:00|52.8|50.4|52.74|50.34|52.91|50.51|52.63|50.23|0
1654510800000|2022-06-06 10:20:00|52.8|50.4|53.08|50.68|53.19|50.79|52.68|50.28|0
1654511100000|2022-06-06 10:25:00|53.14|50.74|53.1|50.7|53.25|50.85|52.96|50.56|0
1654511400000|2022-06-06 10:30:00|53.13|50.73|53.3|50.9|53.42|51.02|52.91|50.51|0
1654511700000|2022-06-06 10:35:00|53.36|50.96|52.96|50.56|53.41|51.01|52.85|50.45|0
1654512000000|2022-06-06 10:40:00|53.02|50.62|53.07|50.67|53.13|50.73|52.99|50.59|0
1654512300000|2022-06-06 10:45:00|53.01|50.61|53.01|50.61|53.18|50.78|52.98|50.58|0
1654512600000|2022-06-06 10:50:00|53.04|50.64|53.35|50.95|53.41|51.01|52.95|50.55|0
1654512900000|2022-06-06 10:55:00|53.32|50.92|53.29|50.89|53.55|51.15|53.18|50.78|0
1654513200000|2022-06-06 11:00:00|53.18|50.78|52.78|50.38|53.18|50.78|52.67|50.27|0
1654513500000|2022-06-06 11:05:00|52.72|50.32|52.72|50.32|52.89|50.49|52.66|50.26|0
1654513800000|2022-06-06 11:10:00|52.75|50.35|52.66|50.26|52.83|50.43|52.66|50.26|0
1654514100000|2022-06-06 11:15:00|52.72|50.32|53.08|50.68|53.17|50.77|52.66|50.26|0
1654514400000|2022-06-06 11:20:00|53.11|50.71|53.51|51.11|53.56|51.16|52.94|50.54|0
1654514700000|2022-06-06 11:25:00|53.56|51.16|53.28|50.88|53.56|51.16|53.05|50.65|0
1654515000000|2022-06-06 11:30:00|53.25|50.85|53.22|50.82|53.62|51.22|53.11|50.71|0
1654515300000|2022-06-06 11:35:00|53.11|50.71|53.05|50.65|53.33|50.93|52.99|50.59|0
1654515600000|2022-06-06 11:40:00|53.07|50.67|52.62|50.22|53.07|50.67|52.59|50.19|0
1654515900000|2022-06-06 11:45:00|52.65|50.25|51.98|49.58|52.76|50.36|51.7|49.3|0
1654516200000|2022-06-06 11:50:00|51.95|49.55|52.5|50.1|52.76|50.36|51.75|49.35|0
1654516500000|2022-06-06 11:55:00|52.98|50.58|54.48|52.08|54.48|52.08|52.81|50.41|0
1654516800000|2022-06-06 12:00:00|54.6|52.2|54.19|51.79|54.6|52.2|54.19|51.79|0
1654517100000|2022-06-06 12:05:00|54.14|51.74|54.42|52.02|54.94|52.54|54.08|51.68|0
1654517400000|2022-06-06 12:10:00|54.48|52.08|54.65|52.25|54.82|52.42|54.42|52.02|0
1654517700000|2022-06-06 12:15:00|54.68|52.28|54.36|51.96|54.88|52.48|54.36|51.96|0
1654518000000|2022-06-06 12:20:00|54.39|51.99|53.67|51.27|54.39|51.99|53.53|51.13|0
1654518300000|2022-06-06 12:25:00|53.61|51.21|52.55|50.15|54.85|52.45|52.55|50.15|0
1654518600000|2022-06-06 12:30:00|52.58|50.18|53.09|50.69|53.2|50.8|52.58|50.18|0
1654518900000|2022-06-06 12:35:00|53.15|50.75|53.77|51.37|53.77|51.37|53.15|50.75|0
1654519200000|2022-06-06 12:40:00|53.71|51.31|53.48|51.08|53.77|51.37|53.2|50.8|0
1654519500000|2022-06-06 12:45:00|53.43|51.03|53.91|51.51|54.52|52.12|53.37|50.97|0
1654519800000|2022-06-06 12:50:00|53.88|51.48|53.37|50.97|54.05|51.65|53.14|50.74|0
1654520100000|2022-06-06 12:55:00|53.31|50.91|53.08|50.68|53.51|51.11|52.97|50.57|0
1654520400000|2022-06-06 13:00:00|53.14|50.74|53.19|50.79|53.25|50.85|52.85|50.45|0
1654520700000|2022-06-06 13:05:00|53.1|50.7|53.59|51.19|53.82|51.42|53.1|50.7|0
1654521000000|2022-06-06 13:10:00|53.53|51.13|53.58|51.18|53.93|51.53|53.47|51.07|0
1654521300000|2022-06-06 13:15:00|53.64|51.24|52.9|50.5|53.64|51.24|52.34|49.94|0
1654521600000|2022-06-06 13:20:00|52.84|50.44|52.5|50.1|52.96|50.56|52.17|49.77|0
1654521900000|2022-06-06 13:25:00|52.45|50.05|52.5|50.1|52.5|50.1|52.17|49.77|0
1654522200000|2022-06-06 13:30:00|52.81|50.41|52.5|50.1|53.58|51.18|51.44|49.04|0
1654522500000|2022-06-06 13:35:00|52.39|49.99|51.44|49.04|52.58|50.18|50.45|48.05|0
1654522800000|2022-06-06 13:40:00|51.55|49.15|52.49|50.09|54.09|51.69|50.99|48.59|0
1654523100000|2022-06-06 13:45:00|52.21|49.81|51.21|48.81|52.63|50.23|50.12|47.72|0
1654523400000|2022-06-06 13:50:00|51.27|48.87|51.49|49.09|51.88|49.48|50.39|47.99|0
1654523700000|2022-06-06 13:55:00|51.32|48.92|53.22|50.82|53.22|50.82|51.04|48.64|0
1654524000000|2022-06-06 14:00:00|53.62|51.22|55.71|53.31|56|53.6|53.22|50.82|0
1654524300000|2022-06-06 14:05:00|55.65|53.25|55.9|53.5|57.05|54.65|55.41|53.01|0
1654524600000|2022-06-06 14:10:00|56.02|53.62|56.32|53.92|56.55|54.15|55.61|53.21|0
1654524900000|2022-06-06 14:15:00|56.26|53.86|55.37|52.97|56.43|54.03|54.56|52.16|0
1654525200000|2022-06-06 14:20:00|55.25|52.85|55.3|52.9|55.61|53.21|54.67|52.27|0
1654525500000|2022-06-06 14:25:00|55.12|52.72|55.76|53.36|56.38|53.98|54.66|52.26|0
1654525800000|2022-06-06 14:30:00|56|53.6|56.23|53.83|56.53|54.13|55.35|52.95|0
1654526100000|2022-06-06 14:35:00|56.29|53.89|55.94|53.54|56.53|54.13|55.12|52.72|0
1654526400000|2022-06-06 14:40:00|56.17|53.77|56.17|53.77|56.53|54.13|54.82|52.42|0
1654526700000|2022-06-06 14:45:00|56.29|53.89|56.52|54.12|56.52|54.12|55.64|53.24|0
1654527000000|2022-06-06 14:50:00|56.46|54.06|55.4|53|57.06|54.66|55.34|52.94|0
1654527300000|2022-06-06 14:55:00|55.46|53.06|56.1|53.7|56.28|53.88|55.17|52.77|0
1654527600000|2022-06-06 15:00:00|56.16|53.76|55.63|53.23|56.99|54.59|55.51|53.11|0
1654527900000|2022-06-06 15:05:00|55.57|53.17|54.29|51.89|56.22|53.82|54.18|51.78|0
1654528200000|2022-06-06 15:10:00|54.12|51.72|52.25|49.85|54.12|51.72|51.75|49.35|0
1654528500000|2022-06-06 15:15:00|52.03|49.63|49.1|46.7|52.36|49.96|48.1|45.7|0
1654528800000|2022-06-06 15:20:00|48.94|46.54|49.42|47.02|50.01|47.61|48.78|46.38|0
1654529100000|2022-06-06 15:25:00|49.47|47.07|50.12|47.72|50.33|47.93|49.15|46.75|0
1654529400000|2022-06-06 15:30:00|49.96|47.56|49.74|47.34|50.55|48.15|49.47|47.07|0
1654529700000|2022-06-06 15:35:00|49.47|47.07|49.52|47.12|50.06|47.66|49.09|46.69|0
1654530000000|2022-06-06 15:40:00|49.31|46.91|50.93|48.53|51.04|48.64|49.25|46.85|0
1654530300000|2022-06-06 15:45:00|50.87|48.47|50.22|47.82|51.75|49.35|50.22|47.82|0
1654530600000|2022-06-06 15:50:00|50.11|47.71|50.49|48.09|50.98|48.58|49.89|47.49|0
1654530900000|2022-06-06 15:55:00|50.6|48.2|50.65|48.25|50.98|48.58|50.05|47.65|0
1654531200000|2022-06-06 16:00:00|50.59|48.19|47.45|45.05|50.65|48.25|46.88|44.48|0
1654531500000|2022-06-06 16:05:00|47.5|45.1|46.73|44.33|47.97|45.57|46.68|44.28|0
1654531800000|2022-06-06 16:10:00|46.68|44.28|46.06|43.66|46.88|44.48|45.66|43.26|0
1654532100000|2022-06-06 16:15:00|45.81|43.41|46.47|44.07|46.88|44.48|45.66|43.26|0
1654532400000|2022-06-06 16:20:00|46.36|43.96|45.75|43.35|46.93|44.53|45.75|43.35|0
1654532700000|2022-06-06 16:25:00|45.85|43.45|45.55|43.15|46.51|44.11|45.2|42.8|0
1654533000000|2022-06-06 16:30:00|45.5|43.1|46.18|43.78|46.21|43.81|44.55|42.15|0
1654533300000|2022-06-06 16:35:00|46.1|43.7|46.71|44.31|46.82|44.42|45.95|43.55|0
1654533600000|2022-06-06 16:40:00|46.66|44.26|46.94|44.54|47.23|44.83|46.41|44.01|0
1654533900000|2022-06-06 16:45:00|46.97|44.57|47.07|44.67|47.49|45.09|46.81|44.41|0
1654534200000|2022-06-06 16:50:00|46.92|44.52|47.07|44.67|47.12|44.72|46.1|43.7|0
1654534500000|2022-06-06 16:55:00|46.99|44.59|47.59|45.19|47.85|45.45|46.86|44.46|0
1654534800000|2022-06-06 17:00:00|47.64|45.24|46.6|44.2|47.64|45.24|46.6|44.2|0
1654535100000|2022-06-06 17:05:00|46.7|44.3|47.27|44.87|47.63|45.23|46.6|44.2|0
1654535400000|2022-06-06 17:10:00|47.37|44.97|46.13|43.73|47.37|44.97|45.57|43.17|0
1654535700000|2022-06-06 17:15:00|46.08|43.68|45.87|43.47|46.28|43.88|45.17|42.77|0
1654536000000|2022-06-06 17:20:00|45.82|43.42|46.12|43.72|46.53|44.13|45.21|42.81|0
1654536300000|2022-06-06 17:25:00|45.97|43.57|46.32|43.92|46.43|44.03|45.71|43.31|0
1654536600000|2022-06-06 17:30:00|46.22|43.82|46.84|44.44|47.04|44.64|46.02|43.62|0
1654536900000|2022-06-06 17:35:00|46.78|44.38|48.35|45.95|48.83|46.43|46.63|44.23|0
1654537200000|2022-06-06 17:40:00|48.45|46.05|49.14|46.74|49.57|47.17|48.29|45.89|0
1654537500000|2022-06-06 17:45:00|49.2|46.8|49.25|46.85|49.36|46.96|48.4|46|0
1654537800000|2022-06-06 17:50:00|49.19|46.79|49.46|47.06|50|47.6|49.09|46.69|0
1654538100000|2022-06-06 17:55:00|49.51|47.11|50.16|47.76|50.22|47.82|49.51|47.11|0
1654538400000|2022-06-06 18:00:00|50.22|47.82|50|47.6|50.22|47.82|49.62|47.22|0
1654538700000|2022-06-06 18:05:00|49.94|47.54|49.45|47.05|50.16|47.76|48.81|46.41|0
1654539000000|2022-06-06 18:10:00|49.4|47|48.92|46.52|49.67|47.27|48.92|46.52|0
1654539300000|2022-06-06 18:15:00|48.81|46.41|48.7|46.3|49.18|46.78|48.17|45.77|0
1654539600000|2022-06-06 18:20:00|48.65|46.25|46.92|44.52|48.65|46.25|46.41|44.01|0
1654539900000|2022-06-06 18:25:00|46.71|44.31|46.05|43.65|46.97|44.57|45.54|43.14|0
1654540200000|2022-06-06 18:30:00|45.89|43.49|46.09|43.69|46.35|43.95|45.54|43.14|0
1654540500000|2022-06-06 18:35:00|46.15|43.75|45.38|42.98|46.5|44.1|45.13|42.73|0
1654540800000|2022-06-06 18:40:00|45.43|43.03|46.3|43.9|46.45|44.05|45.31|42.91|0
1654541100000|2022-06-06 18:45:00|46.27|43.87|46.04|43.64|46.96|44.56|45.99|43.59|0
1654541400000|2022-06-06 18:50:00|45.83|43.43|45.99|43.59|46.04|43.64|44.13|41.73|0
1654541700000|2022-06-06 18:55:00|45.73|43.33|46.03|43.63|46.8|44.4|45.53|43.13|0
1654542000000|2022-06-06 19:00:00|45.88|43.48|45.98|43.58|46.8|44.4|45.43|43.03|0
1654542300000|2022-06-06 19:05:00|45.83|43.43|45.27|42.87|46.24|43.84|44.92|42.52|0
1654542600000|2022-06-06 19:10:00|44.93|42.53|45.59|43.19|46.04|43.64|44.53|42.13|0
1654542900000|2022-06-06 19:15:00|45.49|43.09|44.64|42.24|46.35|43.95|44.59|42.19|0
1654543200000|2022-06-06 19:20:00|44.54|42.14|44.93|42.53|45.43|43.03|43.8|41.4|0
1654543500000|2022-06-06 19:25:00|44.98|42.58|44.83|42.43|45.33|42.93|44.53|42.13|0
1654543800000|2022-06-06 19:30:00|44.73|42.33|44.93|42.53|45.53|43.13|44.53|42.13|0
1654544100000|2022-06-06 19:35:00|45.03|42.63|44.48|42.08|45.13|42.73|43.79|41.39|0
1654544400000|2022-06-06 19:40:00|44.38|41.98|46.29|43.89|46.29|43.89|44.08|41.68|0
1654544700000|2022-06-06 19:45:00|46.24|43.84|45.22|42.82|46.59|44.19|44.82|42.42|0
1654545000000|2022-06-06 19:50:00|45.17|42.77|45.74|43.34|46.49|44.09|44.5|42.1|0
1654545300000|2022-06-06 19:55:00|45.56|43.16|45.15|42.75|46.17|43.77|44.45|42.05|0
1654545600000|2022-06-06 20:00:00|44.8|42.4|44.5|42.1|44.95|42.55|44.35|41.95|0
1654545900000|2022-06-06 20:05:00|44.55|42.15|44.5|42.1|44.85|42.45|44.4|42|0
1654546200000|2022-06-06 20:10:00|44.45|42.05|44.45|42.05|44.85|42.45|44.35|41.95|0
1654546500000|2022-06-06 20:15:00|44.55|41.75|44.99|42.19|45.04|42.24|44.55|41.75|0
1654546800000|2022-06-06 20:20:00|44.94|42.14|45.02|42.22|45.14|42.34|44.94|42.14|0
1654547100000|2022-06-06 20:25:00|45.04|42.24|44.74|41.94|45.09|42.29|44.74|41.94|0
1654547400000|2022-06-06 20:30:00|44.81|42.01|45.24|42.44|45.29|42.49|44.79|41.99|0
1654547700000|2022-06-06 20:35:00|45.26|42.46|45.44|42.64|45.49|42.69|45.14|42.34|0
1654548000000|2022-06-06 20:40:00|45.41|42.61|45.39|42.59|45.44|42.64|45.29|42.49|0
1654548300000|2022-06-06 20:45:00|45.34|42.54|45.33|42.53|45.39|42.59|45.28|42.48|0
1654548600000|2022-06-06 20:50:00|45.43|42.63|45.64|42.84|45.69|42.89|45.33|42.53|0
1654548900000|2022-06-06 20:55:00|45.69|42.89|45.33|42.53|45.74|42.94|45.33|42.53|0
1654549200000|2022-06-06 21:00:00|45.36|42.56|45.42|42.62|45.42|42.62|45.32|42.52|0
1654549500000|2022-06-06 21:05:00|45.43|42.63|45.44|42.64|45.53|42.73|45.43|42.63|0
1654549800000|2022-06-06 21:10:00|45.5|42.7|45.39|42.59|45.51|42.71|45.19|42.39|0
1654550100000|2022-06-06 21:15:00|45.45|42.65|45.38|42.58|45.48|42.68|45.38|42.58|0
1654550400000|2022-06-06 21:20:00|45.44|42.64|45.33|42.53|45.44|42.64|45.3|42.5|0
1654550700000|2022-06-06 21:25:00|45.32|42.52|45.39|42.59|45.39|42.59|45.31|42.51|0
1654551000000|2022-06-06 21:30:00|45.34|42.54|45.18|42.38|45.34|42.54|45.18|42.38|0
1654551300000|2022-06-06 21:35:00|45.13|42.33|45.19|42.39|45.3|42.5|45.11|42.31|0
1654551600000|2022-06-06 21:40:00|45.23|42.43|45.29|42.49|45.29|42.49|45.23|42.43|0
1654551900000|2022-06-06 21:45:00|45.34|42.54|45.38|42.58|45.41|42.61|45.34|42.54|0
1654552200000|2022-06-06 21:50:00|45.33|42.53|45.38|42.58|45.38|42.58|45.33|42.53|0
1654552500000|2022-06-06 21:55:00|45.39|42.59|45.48|42.68|45.48|42.68|45.39|42.59|0
1654552800000|2022-06-06 22:00:00|45.28|42.48|45.43|42.63|45.84|43.04|45.25|42.45|0
1654553100000|2022-06-06 22:05:00|45.56|42.76|45.2|42.4|45.71|42.91|45.2|42.4|0
1654553400000|2022-06-06 22:10:00|45.25|42.45|45.45|42.65|45.53|42.73|45.15|42.35|0
1654553700000|2022-06-06 22:15:00|45.35|42.55|45.12|42.32|45.5|42.7|45|42.2|0
1654554000000|2022-06-06 22:20:00|45.15|42.35|44.75|41.95|45.15|42.35|44.67|41.87|0
1654554300000|2022-06-06 22:25:00|44.72|41.92|44.82|42.02|44.94|42.14|44.69|41.89|0
1654554600000|2022-06-06 22:30:00|44.79|41.99|44.54|41.74|44.89|42.09|44.49|41.69|0
1654554900000|2022-06-06 22:35:00|44.57|41.77|44.24|41.44|44.79|41.99|44.09|41.29|0
1654555200000|2022-06-06 22:40:00|44.29|41.49|44.29|41.49|44.51|41.71|44.14|41.34|0
1654555500000|2022-06-06 22:45:00|44.34|41.54|44.49|41.69|44.69|41.89|44.29|41.49|0
1654555800000|2022-06-06 22:50:00|44.51|41.71|44.43|41.63|44.73|41.93|44.39|41.59|0
1654556100000|2022-06-06 22:55:00|44.38|41.58|44.38|41.58|44.41|41.61|44.19|41.39|0
1654556400000|2022-06-06 23:00:00|44.41|41.61|44.53|41.73|44.53|41.73|44.23|41.43|0
1654556700000|2022-06-06 23:05:00|44.48|41.68|44.83|42.03|44.83|42.03|44.48|41.68|0
1654557000000|2022-06-06 23:10:00|44.78|41.98|44.93|42.13|44.98|42.18|44.75|41.95|0
1654557300000|2022-06-06 23:15:00|44.98|42.18|44.92|42.12|44.98|42.18|44.87|42.07|0
1654557600000|2022-06-06 23:20:00|44.97|42.17|44.8|42|44.97|42.17|44.77|41.97|0
1654557900000|2022-06-06 23:25:00|44.77|41.97|44.89|42.09|44.97|42.17|44.77|41.97|0
1654558200000|2022-06-06 23:30:00|44.97|42.17|44.87|42.07|44.97|42.17|44.87|42.07|0
1654558500000|2022-06-06 23:35:00|44.92|42.12|44.82|42.02|44.97|42.17|44.74|41.94|0
1654558800000|2022-06-06 23:40:00|44.77|41.97|44.91|42.11|44.91|42.11|44.66|41.86|0
1654559100000|2022-06-06 23:45:00|44.96|42.16|45.62|42.82|45.62|42.82|44.91|42.11|0
1654559400000|2022-06-06 23:50:00|45.67|42.87|45.67|42.87|45.92|43.12|45.49|42.69|0
1654559700000|2022-06-06 23:55:00|45.64|42.84|45.36|42.56|45.87|43.07|45.36|42.56|0
1654560000000|2022-06-07 00:00:00|45.41|42.61|43.96|41.16|45.41|42.61|43.94|41.14|0
1654560300000|2022-06-07 00:05:00|43.99|41.19|43.59|40.79|43.99|41.19|43.52|40.72|0
1654560600000|2022-06-07 00:10:00|43.57|40.77|43.35|40.55|43.62|40.82|43.23|40.43|0
1654560900000|2022-06-07 00:15:00|43.3|40.5|43.56|40.76|43.69|40.89|43.03|40.23|0
1654561200000|2022-06-07 00:20:00|43.44|40.64|43.03|40.23|43.52|40.72|42.95|40.15|0
1654561500000|2022-06-07 00:25:00|42.98|40.18|43.1|40.3|43.12|40.32|42.83|40.03|0
1654561800000|2022-06-07 00:30:00|43.07|40.27|42.35|39.55|43.1|40.3|42.25|39.45|0
1654562100000|2022-06-07 00:35:00|42.59|39.79|43.07|40.27|43.07|40.27|42.49|39.69|0
1654562400000|2022-06-07 00:40:00|43.12|40.32|43.16|40.36|43.16|40.36|42.87|40.07|0
1654562700000|2022-06-07 00:45:00|43.12|40.32|43.07|40.27|43.16|40.36|42.78|39.98|0
1654563000000|2022-06-07 00:50:00|43.11|40.31|42.7|39.9|43.21|40.41|42.63|39.83|0
1654563300000|2022-06-07 00:55:00|42.92|40.12|42.94|40.14|43.06|40.26|42.77|39.97|0
1654563600000|2022-06-07 01:00:00|42.97|40.17|43.55|40.75|43.55|40.75|42.92|40.12|0
1654563900000|2022-06-07 01:05:00|43.5|40.7|43.45|40.65|43.79|40.99|43.4|40.6|0
1654564200000|2022-06-07 01:10:00|43.5|40.7|43.2|40.4|43.59|40.79|43.11|40.31|0
1654564500000|2022-06-07 01:15:00|43.13|40.33|43.64|40.84|43.81|41.01|43.08|40.28|0
1654564800000|2022-06-07 01:20:00|43.66|40.86|43.25|40.45|43.66|40.86|43.15|40.35|0
1654565100000|2022-06-07 01:25:00|43.2|40.4|41.03|38.23|43.2|40.4|40.04|37.24|0
1654565400000|2022-06-07 01:30:00|41.17|38.37|41.51|38.71|41.59|38.79|40.7|37.9|0
1654565700000|2022-06-07 01:35:00|41.54|38.74|41.77|38.97|41.96|39.16|41.3|38.5|0
1654566000000|2022-06-07 01:40:00|41.72|38.92|42.39|39.59|42.39|39.59|41.63|38.83|0
1654566300000|2022-06-07 01:45:00|42.43|39.63|42.43|39.63|42.65|39.85|42.19|39.39|0
1654566600000|2022-06-07 01:50:00|42.48|39.68|42.34|39.54|42.5|39.7|42.26|39.46|0
1654566900000|2022-06-07 01:55:00|42.29|39.49|42.14|39.34|42.34|39.54|41.77|38.97|0
1654567200000|2022-06-07 02:00:00|42.17|39.37|42|39.2|42.38|39.58|41.91|39.11|0
1654567500000|2022-06-07 02:05:00|42.02|39.22|41.34|38.54|42.19|39.39|41.34|38.54|0
1654567800000|2022-06-07 02:10:00|41.38|38.58|41.12|38.32|41.38|38.58|41.06|38.26|0
1654568100000|2022-06-07 02:15:00|41.15|38.35|41.15|38.35|41.43|38.63|41.05|38.25|0
1654568400000|2022-06-07 02:20:00|41.19|38.39|41.61|38.81|41.71|38.91|41.17|38.37|0
1654568700000|2022-06-07 02:25:00|41.66|38.86|41.38|38.58|41.71|38.91|41.33|38.53|0
1654569000000|2022-06-07 02:30:00|41.4|38.6|41.19|38.39|41.47|38.67|41.14|38.34|0
1654569300000|2022-06-07 02:35:00|41.23|38.43|41.21|38.41|41.37|38.57|41.14|38.34|0
1654569600000|2022-06-07 02:40:00|41.19|38.39|41.11|38.31|41.23|38.43|41.09|38.29|0
1654569900000|2022-06-07 02:45:00|41.04|38.24|40.88|38.08|41.04|38.24|40.74|37.94|0
1654570200000|2022-06-07 02:50:00|40.86|38.06|41.04|38.24|41.09|38.29|40.86|38.06|0
1654570500000|2022-06-07 02:55:00|40.99|38.19|40.99|38.19|41.04|38.24|40.76|37.96|0
1654570800000|2022-06-07 03:00:00|41.01|38.21|39.7|36.9|41.09|38.29|39.66|36.86|0
1654571100000|2022-06-07 03:05:00|39.75|36.95|39.65|36.85|39.79|36.99|39.65|36.85|0
1654571400000|2022-06-07 03:10:00|39.7|36.9|39.97|37.17|40.06|37.26|39.7|36.9|0
1654571700000|2022-06-07 03:15:00|40.02|37.22|40.66|37.86|40.81|38.01|39.97|37.17|0
1654572000000|2022-06-07 03:20:00|40.59|37.79|40.9|38.1|40.9|38.1|40.57|37.77|0
1654572300000|2022-06-07 03:25:00|40.94|38.14|40.8|38|41.18|38.38|40.8|38|0
1654572600000|2022-06-07 03:30:00|40.82|38.02|40.71|37.91|40.85|38.05|40.71|37.91|0
1654572900000|2022-06-07 03:35:00|40.75|37.95|40.91|38.11|41.08|38.28|40.57|37.77|0
1654573200000|2022-06-07 03:40:00|40.89|38.09|40.98|38.18|41.03|38.23|40.8|38|0
1654573500000|2022-06-07 03:45:00|41.03|38.23|41.17|38.37|41.22|38.42|40.89|38.09|0
1654573800000|2022-06-07 03:50:00|41.14|38.34|41.26|38.46|41.31|38.51|40.93|38.13|0
1654574100000|2022-06-07 03:55:00|41.19|38.39|40.72|37.92|41.35|38.55|40.7|37.9|0
1654574400000|2022-06-07 04:00:00|40.77|37.97|41.65|38.85|41.65|38.85|40.37|37.57|0
1654574700000|2022-06-07 04:05:00|41.62|38.82|41.72|38.92|41.86|39.06|41.62|38.82|0
1654575000000|2022-06-07 04:10:00|41.67|38.87|41.76|38.96|41.81|39.01|41.67|38.87|0
1654575300000|2022-06-07 04:15:00|41.74|38.94|41.81|39.01|41.81|39.01|41.62|38.82|0
1654575600000|2022-06-07 04:20:00|41.76|38.96|41.99|39.19|42.04|39.24|41.76|38.96|0
1654575900000|2022-06-07 04:25:00|42.04|39.24|42.14|39.34|42.14|39.34|41.9|39.1|0
1654576200000|2022-06-07 04:30:00|42.09|39.29|40.91|38.11|42.14|39.34|40.86|38.06|0
1654576500000|2022-06-07 04:35:00|40.86|38.06|41.19|38.39|41.33|38.53|40.86|38.06|0
1654576800000|2022-06-07 04:40:00|41.21|38.41|41.19|38.39|41.24|38.44|41.02|38.22|0
1654577100000|2022-06-07 04:45:00|41.12|38.32|41.14|38.34|41.19|38.39|40.84|38.04|0
1654577400000|2022-06-07 04:50:00|41.09|38.29|41.09|38.29|41.3|38.5|41.04|38.24|0
1654577700000|2022-06-07 04:55:00|41.14|38.34|41.25|38.45|41.39|38.59|41.14|38.34|0
1654578000000|2022-06-07 05:00:00|41.27|38.47|41.37|38.57|41.51|38.71|41.18|38.38|0
1654578300000|2022-06-07 05:05:00|41.32|38.52|40.8|38|41.32|38.52|40.76|37.96|0
1654578600000|2022-06-07 05:10:00|40.76|37.96|40.57|37.77|40.94|38.14|40.48|37.68|0
1654578900000|2022-06-07 05:15:00|40.55|37.75|40.78|37.98|40.94|38.14|40.55|37.75|0
1654579200000|2022-06-07 05:20:00|40.75|37.95|40.11|37.31|40.96|38.16|40.02|37.22|0
1654579500000|2022-06-07 05:25:00|40.06|37.26|39.19|36.39|40.15|37.35|38.8|36|0
1654579800000|2022-06-07 05:30:00|39.23|36.43|40.21|37.41|40.39|37.59|39.23|36.43|0
1654580100000|2022-06-07 05:35:00|40.25|37.45|40.14|37.34|40.44|37.64|39.93|37.13|0
1654580400000|2022-06-07 05:40:00|40.11|37.31|40.34|37.54|40.57|37.77|40.11|37.31|0
1654580700000|2022-06-07 05:45:00|40.39|37.59|40.38|37.58|40.61|37.81|40.07|37.27|0
1654581000000|2022-06-07 05:50:00|40.43|37.63|40.43|37.63|40.61|37.81|40.29|37.49|0
1654581300000|2022-06-07 05:55:00|40.47|37.67|40.15|37.35|40.7|37.9|40.11|37.31|0
1654581600000|2022-06-07 06:00:00|40.24|37.44|41.68|38.88|41.87|39.07|40.24|37.44|0
1654581900000|2022-06-07 06:05:00|41.82|39.02|41.35|38.55|41.82|39.02|41.28|38.48|0
1654582200000|2022-06-07 06:10:00|41.3|38.5|41.58|38.78|41.58|38.78|41.3|38.5|0
1654582500000|2022-06-07 06:15:00|41.6|38.8|41.72|38.92|41.91|39.11|41.53|38.73|0
1654582800000|2022-06-07 06:20:00|41.77|38.97|41.62|38.82|42|39.2|41.48|38.68|0
1654583100000|2022-06-07 06:25:00|41.67|38.87|42.14|39.34|42.14|39.34|41.48|38.68|0
1654583400000|2022-06-07 06:30:00|42.19|39.39|41.85|39.05|42.42|39.62|41.81|39.01|0
1654583700000|2022-06-07 06:35:00|41.9|39.1|41.71|38.91|42|39.2|41.62|38.82|0
1654584000000|2022-06-07 06:40:00|41.76|38.96|41.52|38.72|42.04|39.24|41.52|38.72|0
1654584300000|2022-06-07 06:45:00|41.5|38.7|41.43|38.63|41.5|38.7|40.87|38.07|0
1654584600000|2022-06-07 06:50:00|41.33|38.53|41.52|38.72|41.9|39.1|41.33|38.53|0
1654584900000|2022-06-07 06:55:00|41.38|38.58|41.47|38.67|41.47|38.67|41.12|38.32|0
1654585200000|2022-06-07 07:00:00|41.42|38.62|41.61|38.81|42.34|39.54|41.42|38.62|0
1654585500000|2022-06-07 07:05:00|41.36|38.96|42.09|39.69|42.09|39.69|41.13|38.73|0
1654585800000|2022-06-07 07:10:00|42.02|39.62|42.83|40.43|42.93|40.53|41.88|39.48|0
1654586100000|2022-06-07 07:15:00|42.93|40.53|42.16|39.76|43.51|41.11|41.97|39.57|0
1654586400000|2022-06-07 07:20:00|42.11|39.71|42.73|40.33|42.86|40.46|42.11|39.71|0
1654586700000|2022-06-07 07:25:00|42.81|40.41|42.9|40.5|43.29|40.89|42.57|40.17|0
1654587000000|2022-06-07 07:30:00|42.88|40.48|43.19|40.79|43.77|41.37|42.88|40.48|0
1654587300000|2022-06-07 07:35:00|43.12|40.72|42.42|40.02|43.29|40.89|42.42|40.02|0
1654587600000|2022-06-07 07:40:00|42.37|39.97|43.04|40.64|43.23|40.83|42.37|39.97|0
1654587900000|2022-06-07 07:45:00|42.99|40.59|43.55|41.15|44.11|41.71|42.99|40.59|0
1654588200000|2022-06-07 07:50:00|43.57|41.17|43.4|41|43.81|41.41|43.25|40.85|0
1654588500000|2022-06-07 07:55:00|43.38|40.98|43.23|40.83|43.72|41.32|43.13|40.73|0
1654588800000|2022-06-07 08:00:00|43.28|40.88|43.57|41.17|43.71|41.31|42.99|40.59|0
1654589100000|2022-06-07 08:05:00|43.66|41.26|43.76|41.36|44.15|41.75|43.54|41.14|0
1654589400000|2022-06-07 08:10:00|43.83|41.43|43.58|41.18|43.9|41.5|43.47|41.07|0
1654589700000|2022-06-07 08:15:00|43.61|41.21|43.37|40.97|43.63|41.23|42.98|40.58|0
1654590000000|2022-06-07 08:20:00|43.46|41.06|43.56|41.16|43.66|41.26|43.17|40.77|0
1654590300000|2022-06-07 08:25:00|43.53|41.13|43.36|40.96|43.9|41.5|43.36|40.96|0
1654590600000|2022-06-07 08:30:00|43.41|41.01|43.65|41.25|43.8|41.4|43.26|40.86|0
1654590900000|2022-06-07 08:35:00|43.6|41.2|45.11|42.71|45.11|42.71|43.55|41.15|0
1654591200000|2022-06-07 08:40:00|45.16|42.76|42.58|40.18|45.16|42.76|42.39|39.99|0
1654591500000|2022-06-07 08:45:00|42.68|40.28|42.44|40.04|42.73|40.33|42.39|39.99|0
1654591800000|2022-06-07 08:50:00|42.41|40.01|42.39|39.99|42.48|40.08|42.2|39.8|0
1654592100000|2022-06-07 08:55:00|42.36|39.96|42.39|39.99|42.53|40.13|42.24|39.84|0
1654592400000|2022-06-07 09:00:00|42.31|39.91|41.81|39.41|42.58|40.18|41.81|39.41|0
1654592700000|2022-06-07 09:05:00|41.86|39.46|41.67|39.27|41.95|39.55|41.38|38.98|0
1654593000000|2022-06-07 09:10:00|41.62|39.22|41.29|38.89|41.71|39.31|41.24|38.84|0
1654593300000|2022-06-07 09:15:00|41.31|38.91|41.8|39.4|41.81|39.41|41.1|38.7|0
1654593600000|2022-06-07 09:20:00|41.73|39.33|42.04|39.64|42.09|39.69|41.71|39.31|0
1654593900000|2022-06-07 09:25:00|42.02|39.62|42.33|39.93|42.47|40.07|42.02|39.62|0
1654594200000|2022-06-07 09:30:00|42.35|39.95|42.47|40.07|42.66|40.26|42.28|39.88|0
1654594500000|2022-06-07 09:35:00|42.49|40.09|42.04|39.64|42.56|40.16|42.04|39.64|0
1654594800000|2022-06-07 09:40:00|41.99|39.59|41.49|39.09|41.99|39.59|41.42|39.02|0
1654595100000|2022-06-07 09:45:00|41.46|39.06|41.37|38.97|41.51|39.11|41.27|38.87|0
1654595400000|2022-06-07 09:50:00|41.32|38.92|41.13|38.73|41.37|38.97|41.08|38.68|0
1654595700000|2022-06-07 09:55:00|41.08|38.68|41.13|38.73|41.46|39.06|41.03|38.63|0
1654596000000|2022-06-07 10:00:00|41.08|38.68|41.41|39.01|41.46|39.06|41.08|38.68|0
1654596300000|2022-06-07 10:05:00|41.36|38.96|41.43|39.03|41.46|39.06|41.34|38.94|0
1654596600000|2022-06-07 10:10:00|41.41|39.01|41.36|38.96|41.45|39.05|41.31|38.91|0
1654596900000|2022-06-07 10:15:00|41.33|38.93|39.94|37.54|41.36|38.96|39.91|37.51|0
1654597200000|2022-06-07 10:20:00|39.87|37.47|39.91|37.51|40.1|37.7|39.41|37.01|0
1654597500000|2022-06-07 10:25:00|39.96|37.56|39.8|37.4|40.17|37.77|39.1|36.7|0
1654597800000|2022-06-07 10:30:00|39.82|37.42|40.49|38.09|40.59|38.19|39.8|37.4|0
1654598100000|2022-06-07 10:35:00|40.54|38.14|40.89|38.49|41.01|38.61|40.42|38.02|0
1654598400000|2022-06-07 10:40:00|40.91|38.51|40.66|38.26|41.3|38.9|40.57|38.17|0
1654598700000|2022-06-07 10:45:00|40.69|38.29|41.29|38.89|41.39|38.99|40.64|38.24|0
1654599000000|2022-06-07 10:50:00|41.34|38.94|41.34|38.94|41.62|39.22|41.15|38.75|0
1654599300000|2022-06-07 10:55:00|41.31|38.91|39.26|36.86|41.53|39.13|38.85|36.45|0
1654599600000|2022-06-07 11:00:00|39.17|36.77|40.41|38.01|40.46|38.06|39.17|36.77|0
1654599900000|2022-06-07 11:05:00|40.32|37.92|38.95|36.55|40.46|38.06|38.9|36.5|0
1654600200000|2022-06-07 11:10:00|38.81|36.41|37.59|35.19|38.86|36.46|36.82|34.42|0
1654600500000|2022-06-07 11:15:00|37.57|35.17|38.58|36.18|38.69|36.29|37.41|35.01|0
1654600800000|2022-06-07 11:20:00|38.6|36.2|38.65|36.25|38.67|36.27|38.25|35.85|0
1654601100000|2022-06-07 11:25:00|38.62|36.22|39.09|36.69|39.27|36.87|38.35|35.95|0
1654601400000|2022-06-07 11:30:00|39.05|36.65|39.23|36.83|39.34|36.94|38.91|36.51|0
1654601700000|2022-06-07 11:35:00|39.25|36.85|39.27|36.87|39.41|37.01|39.09|36.69|0
1654602000000|2022-06-07 11:40:00|39.34|36.94|38.86|36.46|39.34|36.94|38.79|36.39|0
1654602300000|2022-06-07 11:45:00|38.84|36.44|39.24|36.84|39.27|36.87|38.84|36.44|0
1654602600000|2022-06-07 11:50:00|39.22|36.82|38.77|36.37|39.22|36.82|38.77|36.37|0
1654602900000|2022-06-07 11:55:00|38.81|36.41|38.99|36.59|39.08|36.68|38.68|36.28|0
1654603200000|2022-06-07 12:00:00|39.08|36.68|38.59|36.19|39.37|36.97|38.59|36.19|0
1654603500000|2022-06-07 12:05:00|38.54|36.14|38.5|36.1|38.9|36.5|38.45|36.05|0
1654603800000|2022-06-07 12:10:00|38.47|36.07|38.49|36.09|38.72|36.32|38.23|35.83|0
1654604100000|2022-06-07 12:15:00|38.54|36.14|38.05|35.65|38.67|36.27|37.96|35.56|0
1654604400000|2022-06-07 12:20:00|38.09|35.69|38.76|36.36|38.98|36.58|38.05|35.65|0
1654604700000|2022-06-07 12:25:00|38.85|36.45|38.67|36.27|38.98|36.58|38.67|36.27|0
1654605000000|2022-06-07 12:30:00|38.71|36.31|38.75|36.35|38.8|36.4|37.69|35.29|0
1654605300000|2022-06-07 12:35:00|38.73|36.33|38.35|35.95|38.89|36.49|37.91|35.51|0
1654605600000|2022-06-07 12:40:00|38.31|35.91|38.44|36.04|38.48|36.08|37.86|35.46|0
1654605900000|2022-06-07 12:45:00|38.48|36.08|37.86|35.46|38.88|36.48|37.82|35.42|0
1654606200000|2022-06-07 12:50:00|37.82|35.42|37.68|35.28|38.26|35.86|37.6|35.2|0
1654606500000|2022-06-07 12:55:00|37.73|35.33|37.46|35.06|37.99|35.59|37.38|34.98|0
1654606800000|2022-06-07 13:00:00|37.4|35|37.86|35.46|37.9|35.5|37.33|34.93|0
1654607100000|2022-06-07 13:05:00|37.81|35.41|37.55|35.15|37.99|35.59|37.46|35.06|0
1654607400000|2022-06-07 13:10:00|37.59|35.19|37.15|34.75|37.68|35.28|36.87|34.47|0
1654607700000|2022-06-07 13:15:00|37.11|34.71|37.37|34.97|37.76|35.36|37.11|34.71|0
1654608000000|2022-06-07 13:20:00|37.33|34.93|37.5|35.1|37.76|35.36|37.28|34.88|0
1654608300000|2022-06-07 13:25:00|37.59|35.19|38.02|35.62|38.02|35.62|37.28|34.88|0
1654608600000|2022-06-07 13:30:00|38.07|35.67|40|37.6|40.14|37.74|37.23|34.83|0
1654608900000|2022-06-07 13:35:00|39.91|37.51|39.68|37.28|40.6|38.2|39.36|36.96|0
1654609200000|2022-06-07 13:40:00|39.86|37.46|40.39|37.99|40.6|38.2|39.38|36.98|0
1654609500000|2022-06-07 13:45:00|40.41|38.01|40.83|38.43|41.02|38.62|39.95|37.55|0
1654609800000|2022-06-07 13:50:00|40.92|38.52|41.53|39.13|42.49|40.09|40.74|38.34|0
1654610100000|2022-06-07 13:55:00|41.72|39.32|40.87|38.47|42.03|39.63|40.5|38.1|0
1654610400000|2022-06-07 14:00:00|40.92|38.52|41.96|39.56|42|39.6|40.41|38.01|0
1654610700000|2022-06-07 14:05:00|42.05|39.65|41.15|38.75|43.95|41.55|40.75|38.35|0
1654611000000|2022-06-07 14:10:00|41.29|38.89|40.59|38.19|41.62|39.22|40.08|37.68|0
1654611300000|2022-06-07 14:15:00|40.68|38.28|40.72|38.32|41.24|38.84|39.94|37.54|0
1654611600000|2022-06-07 14:20:00|40.86|38.46|41.85|39.45|42.66|40.26|40.4|38|0
1654611900000|2022-06-07 14:25:00|41.9|39.5|44.42|42.02|44.67|42.27|41.56|39.16|0
1654612200000|2022-06-07 14:30:00|44.47|42.07|46.03|43.63|46.11|43.71|44.12|41.72|0
1654612500000|2022-06-07 14:35:00|45.98|43.58|47.52|45.12|47.84|45.44|45.72|43.32|0
1654612800000|2022-06-07 14:40:00|47.47|45.07|48.04|45.64|48.99|46.59|47.1|44.7|0
1654613100000|2022-06-07 14:45:00|48.15|45.75|48.94|46.54|49.05|46.65|47.78|45.38|0
1654613400000|2022-06-07 14:50:00|48.97|46.57|48.73|46.33|49.1|46.7|48.09|45.69|0
1654613700000|2022-06-07 14:55:00|48.62|46.22|47.82|45.42|48.73|46.33|47.56|45.16|0
1654614000000|2022-06-07 15:00:00|47.93|45.53|47.4|45|48.51|46.11|47.3|44.9|0
1654614300000|2022-06-07 15:05:00|47.35|44.95|46.99|44.59|47.56|45.16|45.95|43.55|0
1654614600000|2022-06-07 15:10:00|46.98|44.58|47.61|45.21|47.93|45.53|46.72|44.32|0
1654614900000|2022-06-07 15:15:00|47.45|45.05|46.31|43.91|47.72|45.32|46.21|43.81|0
1654615200000|2022-06-07 15:20:00|46.46|44.06|45.13|42.73|46.72|44.32|45.13|42.73|0
1654615500000|2022-06-07 15:25:00|44.98|42.58|44.58|42.18|45.59|43.19|44.23|41.83|0
1654615800000|2022-06-07 15:30:00|44.63|42.23|44.58|42.18|44.83|42.43|43.08|40.68|0
1654616100000|2022-06-07 15:35:00|44.63|42.23|45.03|42.63|45.08|42.68|43.89|41.49|0
1654616400000|2022-06-07 15:40:00|45.01|42.61|44.65|42.25|45.08|42.68|44.43|42.03|0
1654616700000|2022-06-07 15:45:00|44.68|42.28|43.24|40.84|45.18|42.78|43.15|40.75|0
1654617000000|2022-06-07 15:50:00|43.2|40.8|43.44|41.04|44.08|41.68|43|40.6|0
1654617300000|2022-06-07 15:55:00|43.39|40.99|44.72|42.32|44.98|42.58|43.39|40.99|0
1654617600000|2022-06-07 16:00:00|44.82|42.42|44.37|41.97|45.18|42.78|44.17|41.77|0
1654617900000|2022-06-07 16:05:00|44.32|41.92|43.87|41.47|44.32|41.92|43.29|40.89|0
1654618200000|2022-06-07 16:10:00|43.97|41.57|44.12|41.72|44.32|41.92|43.68|41.28|0
1654618500000|2022-06-07 16:15:00|43.97|41.57|43.14|40.74|44.17|41.77|42.6|40.2|0
1654618800000|2022-06-07 16:20:00|43.04|40.64|43.43|41.03|43.57|41.17|42.79|40.39|0
1654619100000|2022-06-07 16:25:00|43.38|40.98|43.82|41.42|44.16|41.76|43.38|40.98|0
1654619400000|2022-06-07 16:30:00|43.87|41.47|44.66|42.26|44.91|42.51|43.42|41.02|0
1654619700000|2022-06-07 16:35:00|44.71|42.31|45.11|42.71|45.11|42.71|44.36|41.96|0
1654620000000|2022-06-07 16:40:00|45.16|42.76|45.56|43.16|46.28|43.88|45.16|42.76|0
1654620300000|2022-06-07 16:45:00|45.62|43.22|46.02|43.62|46.23|43.83|45.62|43.22|0
1654620600000|2022-06-07 16:50:00|46.07|43.67|46.38|43.98|46.53|44.13|45.41|43.01|0
1654620900000|2022-06-07 16:55:00|46.33|43.93|46.17|43.77|46.48|44.08|45.71|43.31|0
1654621200000|2022-06-07 17:00:00|46.22|43.82|46.84|44.44|47|44.6|45.81|43.41|0
1654621500000|2022-06-07 17:05:00|46.89|44.49|47.46|45.06|47.46|45.06|46.37|43.97|0
1654621800000|2022-06-07 17:10:00|47.57|45.17|47.57|45.17|47.73|45.33|47.05|44.65|0
1654622100000|2022-06-07 17:15:00|47.62|45.22|47.88|45.48|48.2|45.8|47.46|45.06|0
1654622400000|2022-06-07 17:20:00|47.83|45.43|47.04|44.64|48.87|46.47|46.31|43.91|0
1654622700000|2022-06-07 17:25:00|47.09|44.69|47.19|44.79|47.4|45|46.83|44.43|0
1654623000000|2022-06-07 17:30:00|47.51|45.11|47.16|44.76|47.61|45.21|46.77|44.37|0
1654623300000|2022-06-07 17:35:00|47.09|44.69|47.11|44.71|47.45|45.05|46.56|44.16|0
1654623600000|2022-06-07 17:40:00|47.19|44.79|47.03|44.63|47.19|44.79|46.51|44.11|0
1654623900000|2022-06-07 17:45:00|46.98|44.58|47.03|44.63|47.4|45|46.56|44.16|0
1654624200000|2022-06-07 17:50:00|47.08|44.68|46.87|44.47|47.6|45.2|46.76|44.36|0
1654624500000|2022-06-07 17:55:00|46.76|44.36|45.98|43.58|46.82|44.42|45.93|43.53|0
1654624800000|2022-06-07 18:00:00|46.06|43.66|46.66|44.26|46.71|44.31|45.73|43.33|0
1654625100000|2022-06-07 18:05:00|46.71|44.31|48.45|46.05|48.51|46.11|46.5|44.1|0
1654625400000|2022-06-07 18:10:00|48.51|46.11|49.1|46.7|49.21|46.81|48.35|45.95|0
1654625700000|2022-06-07 18:15:00|49.21|46.81|48.4|46|49.43|47.03|48.29|45.89|0
1654626000000|2022-06-07 18:20:00|48.34|45.94|48.61|46.21|48.66|46.26|48.18|45.78|0
1654626300000|2022-06-07 18:25:00|48.66|46.26|48.82|46.42|49.04|46.64|48.23|45.83|0
1654626600000|2022-06-07 18:30:00|48.88|46.48|49.64|47.24|49.86|47.46|48.61|46.21|0
1654626900000|2022-06-07 18:35:00|49.69|47.29|49.2|46.8|49.8|47.4|49.04|46.64|0
1654627200000|2022-06-07 18:40:00|49.31|46.91|47.53|45.13|49.36|46.96|47.11|44.71|0
1654627500000|2022-06-07 18:45:00|47.38|44.98|46.9|44.5|48.07|45.67|46.64|44.24|0
1654627800000|2022-06-07 18:50:00|46.95|44.55|47.53|45.13|47.69|45.29|46.74|44.34|0
1654628100000|2022-06-07 18:55:00|47.32|44.92|48.11|45.71|48.22|45.82|47.11|44.71|0
1654628400000|2022-06-07 19:00:00|48.17|45.77|49.03|46.63|49.19|46.79|47.95|45.55|0
1654628700000|2022-06-07 19:05:00|49.08|46.68|49.08|46.68|49.57|47.17|48.59|46.19|0
1654629000000|2022-06-07 19:10:00|49.19|46.79|48.81|46.41|49.51|47.11|48.38|45.98|0
1654629300000|2022-06-07 19:15:00|48.75|46.35|49.35|46.95|49.51|47.11|48.75|46.35|0
1654629600000|2022-06-07 19:20:00|49.4|47|49.56|47.16|50|47.6|49.18|46.78|0
1654629900000|2022-06-07 19:25:00|49.67|47.27|49.72|47.32|49.94|47.54|49.29|46.89|0
1654630200000|2022-06-07 19:30:00|49.67|47.27|51.11|48.71|51.72|49.32|49.45|47.05|0
1654630500000|2022-06-07 19:35:00|51.06|48.66|51.95|49.55|51.96|49.56|50.95|48.55|0
1654630800000|2022-06-07 19:40:00|52.01|49.61|51.84|49.44|52.24|49.84|51.39|48.99|0
1654631100000|2022-06-07 19:45:00|51.95|49.55|52.63|50.23|52.75|50.35|51.67|49.27|0
1654631400000|2022-06-07 19:50:00|52.52|50.12|52.91|50.51|53.2|50.8|52.18|49.78|0
1654631700000|2022-06-07 19:55:00|52.86|50.46|51.95|49.55|53.09|50.69|51.95|49.55|0
1654632000000|2022-06-07 20:00:00|52.12|49.72|50.99|48.59|52.12|49.72|50.66|48.26|0
1654632300000|2022-06-07 20:05:00|51.05|48.65|51.27|48.87|51.44|49.04|50.88|48.48|0
1654632600000|2022-06-07 20:10:00|51.21|48.81|51.21|48.81|51.38|48.98|51.21|48.81|0
1654632900000|2022-06-07 20:15:00|51.41|48.61|51.07|48.27|51.46|48.66|50.96|48.16|0
1654633200000|2022-06-07 20:20:00|51.13|48.33|51.07|48.27|51.41|48.61|50.91|48.11|0
1654633500000|2022-06-07 20:25:00|51.02|48.22|50.68|47.88|51.13|48.33|50.68|47.88|0
1654633800000|2022-06-07 20:30:00|50.74|47.94|50.79|47.99|50.79|47.99|50.46|47.66|0
1654634100000|2022-06-07 20:35:00|50.73|47.93|50.7|47.9|50.84|48.04|50.62|47.82|0
1654634400000|2022-06-07 20:40:00|50.73|47.93|50.45|47.65|50.9|48.1|50.34|47.54|0
1654634700000|2022-06-07 20:45:00|50.43|47.63|50.4|47.6|50.67|47.87|50.4|47.6|0
1654635000000|2022-06-07 20:50:00|50.45|47.65|50.39|47.59|50.51|47.71|50.12|47.32|0
1654635300000|2022-06-07 20:55:00|50.28|47.48|50.42|47.62|50.5|47.7|50.23|47.43|0
1654635600000|2022-06-07 21:00:00|50.33|47.53|50.29|47.49|50.35|47.55|50.21|47.41|0
1654635900000|2022-06-07 21:05:00|50.31|47.51|50.29|47.49|50.34|47.54|50.27|47.47|0
1654636200000|2022-06-07 21:10:00|50.3|47.5|50.34|47.54|50.35|47.55|50.3|47.5|0
1654636500000|2022-06-07 21:15:00|50.28|47.48|50.37|47.57|50.37|47.57|50.28|47.48|0
1654636800000|2022-06-07 21:20:00|50.38|47.58|50.4|47.6|50.41|47.61|50.37|47.57|0
1654637100000|2022-06-07 21:25:00|50.34|47.54|50.38|47.58|50.38|47.58|50.22|47.42|0
1654637400000|2022-06-07 21:30:00|50.42|47.62|50.54|47.74|50.56|47.76|50.4|47.6|0
1654637700000|2022-06-07 21:35:00|50.58|47.78|50.65|47.85|50.71|47.91|50.58|47.78|0
1654638000000|2022-06-07 21:40:00|50.62|47.82|50.53|47.73|50.62|47.82|50.49|47.69|0
1654638300000|2022-06-07 21:45:00|50.54|47.74|50.55|47.75|50.55|47.75|50.5|47.7|0
1654638600000|2022-06-07 21:50:00|50.51|47.71|50.58|47.78|50.59|47.79|50.51|47.71|0
1654638900000|2022-06-07 21:55:00|50.6|47.8|50.6|47.8|50.6|47.8|50.57|47.77|0
1654639200000|2022-06-07 22:00:00|50.34|47.54|51|48.2|51.2|48.4|50.34|47.54|0
1654639500000|2022-06-07 22:05:00|50.92|48.12|50.75|47.95|50.92|48.12|50.53|47.73|0
1654639800000|2022-06-07 22:10:00|50.78|47.98|51.3|48.5|51.53|48.73|50.75|47.95|0
1654640100000|2022-06-07 22:15:00|51.36|48.56|51.13|48.33|51.39|48.59|50.97|48.17|0
1654640400000|2022-06-07 22:20:00|51.11|48.31|50.97|48.17|51.11|48.31|50.74|47.94|0
1654640700000|2022-06-07 22:25:00|51.02|48.22|50.96|48.16|51.24|48.44|50.74|47.94|0
1654641000000|2022-06-07 22:30:00|51.02|48.22|50.74|47.94|51.02|48.22|50.74|47.94|0
1654641300000|2022-06-07 22:35:00|50.79|47.99|50.57|47.77|50.91|48.11|50.46|47.66|0
1654641600000|2022-06-07 22:40:00|50.68|47.88|50.9|48.1|50.9|48.1|50.57|47.77|0
1654641900000|2022-06-07 22:45:00|50.85|48.05|50.51|47.71|50.96|48.16|50.46|47.66|0
1654642200000|2022-06-07 22:50:00|50.57|47.77|50.73|47.93|50.79|47.99|50.4|47.6|0
1654642500000|2022-06-07 22:55:00|50.79|47.99|50.73|47.93|50.79|47.99|50.56|47.76|0
1654642800000|2022-06-07 23:00:00|50.78|47.98|50.89|48.09|50.89|48.09|50.73|47.93|0
1654643100000|2022-06-07 23:05:00|50.95|48.15|50.89|48.09|51|48.2|50.84|48.04|0
1654643400000|2022-06-07 23:10:00|50.95|48.15|50.72|47.92|50.95|48.15|50.72|47.92|0
1654643700000|2022-06-07 23:15:00|50.78|47.98|51|48.2|51|48.2|50.78|47.98|0
1654644000000|2022-06-07 23:20:00|50.94|48.14|50.94|48.14|51|48.2|50.77|47.97|0
1654644300000|2022-06-07 23:25:00|51|48.2|50.94|48.14|51.22|48.42|50.94|48.14|0
1654644600000|2022-06-07 23:30:00|50.99|48.19|50.33|47.53|51.05|48.25|50.33|47.53|0
1654644900000|2022-06-07 23:35:00|50.27|47.47|50.27|47.47|50.6|47.8|50.22|47.42|0
1654645200000|2022-06-07 23:40:00|50.24|47.44|49.72|46.92|50.33|47.53|49.56|46.76|0
1654645500000|2022-06-07 23:45:00|49.78|46.98|49.39|46.59|49.88|47.08|49.39|46.59|0
1654645800000|2022-06-07 23:50:00|49.34|46.54|49.5|46.7|49.69|46.89|49.29|46.49|0
1654646100000|2022-06-07 23:55:00|49.45|46.65|49.5|46.7|49.66|46.86|49.39|46.59|0
1654646400000|2022-06-08 00:00:00|49.55|46.75|49.66|46.86|50.1|47.3|49.17|46.37|0
1654646700000|2022-06-08 00:05:00|49.69|46.89|49.68|46.88|49.71|46.91|49.28|46.48|0
1654647000000|2022-06-08 00:10:00|49.77|46.97|50.15|47.35|50.23|47.43|49.6|46.8|0
1654647300000|2022-06-08 00:15:00|50.2|47.4|49.76|46.96|50.37|47.57|49.76|46.96|0
1654647600000|2022-06-08 00:20:00|49.71|46.91|49.6|46.8|49.87|47.07|49.16|46.36|0
1654647900000|2022-06-08 00:25:00|49.68|46.88|49.81|47.01|49.92|47.12|49.54|46.74|0
1654648200000|2022-06-08 00:30:00|49.87|47.07|50.27|47.47|50.3|47.5|49.87|47.07|0
1654648500000|2022-06-08 00:35:00|50.25|47.45|50.91|48.11|51.1|48.3|50.19|47.39|0
1654648800000|2022-06-08 00:40:00|50.94|48.14|50.96|48.16|51.3|48.5|50.91|48.11|0
1654649100000|2022-06-08 00:45:00|50.91|48.11|50.77|47.97|51.18|48.38|50.68|47.88|0
1654649400000|2022-06-08 00:50:00|50.74|47.94|51.07|48.27|51.07|48.27|50.68|47.88|0
1654649700000|2022-06-08 00:55:00|51.12|48.32|50.9|48.1|51.12|48.32|50.76|47.96|0
1654650000000|2022-06-08 01:00:00|51.04|48.24|50.95|48.15|51.23|48.43|50.93|48.13|0
1654650300000|2022-06-08 01:05:00|50.98|48.18|50.98|48.18|51.12|48.32|50.79|47.99|0
1654650600000|2022-06-08 01:10:00|50.95|48.15|51.06|48.26|51.06|48.26|50.84|48.04|0
1654650900000|2022-06-08 01:15:00|51.17|48.37|51.51|48.71|51.9|49.1|51.12|48.32|0
1654651200000|2022-06-08 01:20:00|51.56|48.76|51.11|48.31|51.62|48.82|50.89|48.09|0
1654651500000|2022-06-08 01:25:00|51.08|48.28|50.83|48.03|51.08|48.28|50.67|47.87|0
1654651800000|2022-06-08 01:30:00|50.89|48.09|51.3|48.5|51.67|48.87|50.78|47.98|0
1654652100000|2022-06-08 01:35:00|51.33|48.53|51.11|48.31|51.67|48.87|51.05|48.25|0
1654652400000|2022-06-08 01:40:00|51.13|48.33|51.33|48.53|51.44|48.64|51.02|48.22|0
1654652700000|2022-06-08 01:45:00|51.3|48.5|50.88|48.08|51.44|48.64|50.33|47.53|0
1654653000000|2022-06-08 01:50:00|50.85|48.05|51.07|48.27|51.21|48.41|50.82|48.02|0
1654653300000|2022-06-08 01:55:00|51.13|48.33|51.04|48.24|51.38|48.58|51.04|48.24|0
1654653600000|2022-06-08 02:00:00|51.1|48.3|51.32|48.52|51.38|48.58|51.1|48.3|0
1654653900000|2022-06-08 02:05:00|51.37|48.57|51.62|48.82|51.71|48.91|51.35|48.55|0
1654654200000|2022-06-08 02:10:00|51.6|48.8|51.48|48.68|51.76|48.96|51.31|48.51|0
1654654500000|2022-06-08 02:15:00|51.54|48.74|51.45|48.65|51.59|48.79|51.31|48.51|0
1654654800000|2022-06-08 02:20:00|51.48|48.68|51.25|48.45|51.54|48.74|51.2|48.4|0
1654655100000|2022-06-08 02:25:00|51.31|48.51|51.45|48.65|51.5|48.7|51.31|48.51|0
1654655400000|2022-06-08 02:30:00|51.48|48.68|51.42|48.62|51.48|48.68|51.2|48.4|0
1654655700000|2022-06-08 02:35:00|51.36|48.56|51.64|48.84|51.78|48.98|51.36|48.56|0
1654656000000|2022-06-08 02:40:00|51.7|48.9|51.36|48.56|51.81|49.01|51.36|48.56|0
1654656300000|2022-06-08 02:45:00|51.41|48.61|50.63|47.83|51.47|48.67|50.58|47.78|0
1654656600000|2022-06-08 02:50:00|50.66|47.86|50.58|47.78|50.8|48|50.58|47.78|0
1654656900000|2022-06-08 02:55:00|50.52|47.72|50.3|47.5|50.74|47.94|50.27|47.47|0
1654657200000|2022-06-08 03:00:00|50.24|47.44|50.35|47.55|50.46|47.66|50.19|47.39|0
1654657500000|2022-06-08 03:05:00|50.38|47.58|49.75|46.95|50.46|47.66|49.72|46.92|0
1654657800000|2022-06-08 03:10:00|49.77|46.97|49.53|46.73|49.86|47.06|49.42|46.62|0
1654658100000|2022-06-08 03:15:00|49.5|46.7|48.45|45.65|49.66|46.86|48.29|45.49|0
1654658400000|2022-06-08 03:20:00|48.5|45.7|48.82|46.02|48.93|46.13|48.34|45.54|0
1654658700000|2022-06-08 03:25:00|48.77|45.97|48.98|46.18|48.98|46.18|48.44|45.64|0
1654659000000|2022-06-08 03:30:00|48.93|46.13|48.6|45.8|49.19|46.39|48.55|45.75|0
1654659300000|2022-06-08 03:35:00|48.65|45.85|48.71|45.91|48.92|46.12|48.6|45.8|0
1654659600000|2022-06-08 03:40:00|48.68|45.88|48.49|45.69|48.7|45.9|48.33|45.53|0
1654659900000|2022-06-08 03:45:00|48.46|45.66|48.89|46.09|48.97|46.17|48.33|45.53|0
1654660200000|2022-06-08 03:50:00|48.92|46.12|48.65|45.85|48.92|46.12|48.59|45.79|0
1654660500000|2022-06-08 03:55:00|48.59|45.79|48.64|45.84|48.75|45.95|48.54|45.74|0
1654660800000|2022-06-08 04:00:00|48.59|45.79|48.51|45.71|48.7|45.9|48.45|45.65|0
1654661100000|2022-06-08 04:05:00|48.48|45.68|48.43|45.63|48.64|45.84|48.43|45.63|0
1654661400000|2022-06-08 04:10:00|48.51|45.71|48.58|45.78|48.59|45.79|48.42|45.62|0
1654661700000|2022-06-08 04:15:00|48.56|45.76|48.58|45.78|49.01|46.21|48.53|45.73|0
1654662000000|2022-06-08 04:20:00|48.64|45.84|49.01|46.21|49.17|46.37|48.64|45.84|0
1654662300000|2022-06-08 04:25:00|49.06|46.26|49.06|46.26|49.14|46.34|48.79|45.99|0
1654662600000|2022-06-08 04:30:00|49.12|46.32|48.98|46.18|49.17|46.37|48.79|45.99|0
1654662900000|2022-06-08 04:35:00|48.95|46.15|48.79|45.99|49.01|46.21|48.74|45.94|0
1654663200000|2022-06-08 04:40:00|48.84|46.04|48.87|46.07|48.95|46.15|48.76|45.96|0
1654663500000|2022-06-08 04:45:00|48.89|46.09|48.86|46.06|48.95|46.15|48.79|45.99|0
1654663800000|2022-06-08 04:50:00|48.84|46.04|48.09|45.29|48.84|46.04|48.09|45.29|0
1654664100000|2022-06-08 04:55:00|48.17|45.37|47.82|45.02|48.3|45.5|47.77|44.97|0
1654664400000|2022-06-08 05:00:00|47.77|44.97|48.38|45.58|48.4|45.6|47.77|44.97|0
1654664700000|2022-06-08 05:05:00|48.35|45.55|49.05|46.25|49.05|46.25|48.35|45.55|0
1654665000000|2022-06-08 05:10:00|48.99|46.19|49.21|46.41|49.26|46.46|48.99|46.19|0
1654665300000|2022-06-08 05:15:00|49.18|46.38|48.83|46.03|49.29|46.49|48.72|45.92|0
1654665600000|2022-06-08 05:20:00|48.72|45.92|48.72|45.92|49.2|46.4|48.61|45.81|0
1654665900000|2022-06-08 05:25:00|48.66|45.86|48.71|45.91|48.82|46.02|48.34|45.54|0
1654666200000|2022-06-08 05:30:00|48.63|45.83|49.52|46.72|49.63|46.83|48.63|45.83|0
1654666500000|2022-06-08 05:35:00|49.47|46.67|49.36|46.56|49.47|46.67|49.09|46.29|0
1654666800000|2022-06-08 05:40:00|49.3|46.5|49.46|46.66|49.9|47.1|49.3|46.5|0
1654667100000|2022-06-08 05:45:00|49.49|46.69|49.43|46.63|49.63|46.83|49.3|46.5|0
1654667400000|2022-06-08 05:50:00|49.46|46.66|49.43|46.63|49.57|46.77|49.35|46.55|0
1654667700000|2022-06-08 05:55:00|49.46|46.66|49.51|46.71|49.57|46.77|49.03|46.23|0
1654668000000|2022-06-08 06:00:00|49.46|46.66|49.19|46.39|49.51|46.71|49.13|46.33|0
1654668300000|2022-06-08 06:05:00|49.24|46.44|49.29|46.49|49.46|46.66|48.97|46.17|0
1654668600000|2022-06-08 06:10:00|49.24|46.44|48.8|46|49.24|46.44|48.8|46|0
1654668900000|2022-06-08 06:15:00|48.78|45.98|49.02|46.22|49.02|46.22|48.59|45.79|0
1654669200000|2022-06-08 06:20:00|49.04|46.24|49.99|47.19|50.05|47.25|48.96|46.16|0
1654669500000|2022-06-08 06:25:00|49.94|47.14|49.77|46.97|50.16|47.36|49.66|46.86|0
1654669800000|2022-06-08 06:30:00|49.83|47.03|50.21|47.41|50.38|47.58|49.77|46.97|0
1654670100000|2022-06-08 06:35:00|50.18|47.38|49.96|47.16|50.21|47.41|49.93|47.13|0
1654670400000|2022-06-08 06:40:00|49.93|47.13|49.71|46.91|50.1|47.3|49.6|46.8|0
1654670700000|2022-06-08 06:45:00|49.6|46.8|49.49|46.69|49.71|46.91|49.49|46.69|0
1654671000000|2022-06-08 06:50:00|49.55|46.75|49.06|46.26|49.71|46.91|49.06|46.26|0
1654671300000|2022-06-08 06:55:00|49|46.2|49.6|46.8|49.6|46.8|49|46.2|0
1654671600000|2022-06-08 07:00:00|49.38|46.58|48.46|45.66|49.49|46.69|48.3|45.5|0
1654671900000|2022-06-08 07:05:00|48.29|45.89|47.29|44.89|48.34|45.94|46|43.6|0
1654672200000|2022-06-08 07:10:00|47.19|44.79|47.61|45.21|47.71|45.31|46.82|44.42|0
1654672500000|2022-06-08 07:15:00|47.56|45.16|47.79|45.39|48.19|45.79|47.4|45|0
1654672800000|2022-06-08 07:20:00|47.77|45.37|47.76|45.36|47.92|45.52|47.24|44.84|0
1654673100000|2022-06-08 07:25:00|47.71|45.31|47.68|45.28|48.05|45.65|47.39|44.99|0
1654673400000|2022-06-08 07:30:00|47.66|45.26|47.92|45.52|48.03|45.63|47.55|45.15|0
1654673700000|2022-06-08 07:35:00|47.87|45.47|48.13|45.73|48.13|45.73|47.34|44.94|0
1654674000000|2022-06-08 07:40:00|48.18|45.78|48.5|46.1|48.72|46.32|48.18|45.78|0
1654674300000|2022-06-08 07:45:00|48.45|46.05|48.18|45.78|48.66|46.26|48.07|45.67|0
1654674600000|2022-06-08 07:50:00|48.13|45.73|48.28|45.88|48.82|46.42|48.13|45.73|0
1654674900000|2022-06-08 07:55:00|48.34|45.94|47.85|45.45|48.52|46.12|47.85|45.45|0
1654675200000|2022-06-08 08:00:00|47.75|45.35|48.07|45.67|48.33|45.93|47.54|45.14|0
1654675500000|2022-06-08 08:05:00|48.01|45.61|48.01|45.61|48.17|45.77|47.48|45.08|0
1654675800000|2022-06-08 08:10:00|48.06|45.66|48.01|45.61|48.38|45.98|47.8|45.4|0
1654676100000|2022-06-08 08:15:00|47.96|45.56|47.61|45.21|48.01|45.61|47.11|44.71|0
1654676400000|2022-06-08 08:20:00|47.63|45.23|48.69|46.29|48.8|46.4|47.42|45.02|0
1654676700000|2022-06-08 08:25:00|48.75|46.35|48.96|46.56|49.02|46.62|48.43|46.03|0
1654677000000|2022-06-08 08:30:00|49.02|46.62|49.07|46.67|49.12|46.72|48.8|46.4|0
1654677300000|2022-06-08 08:35:00|49.12|46.72|49.23|46.83|49.61|47.21|49.07|46.67|0
1654677600000|2022-06-08 08:40:00|49.17|46.77|49.31|46.91|49.31|46.91|48.96|46.56|0
1654677900000|2022-06-08 08:45:00|49.33|46.93|49.18|46.78|49.91|47.51|48.58|46.18|0
1654678200000|2022-06-08 08:50:00|49.21|46.81|49.34|46.94|49.51|47.11|48.7|46.3|0
1654678500000|2022-06-08 08:55:00|49.29|46.89|48.93|46.53|49.29|46.89|48.69|46.29|0
1654678800000|2022-06-08 09:00:00|48.91|46.51|48.53|46.13|49.07|46.67|48.48|46.08|0
1654679100000|2022-06-08 09:05:00|48.42|46.02|47.78|45.38|48.48|46.08|47.73|45.33|0
1654679400000|2022-06-08 09:10:00|47.83|45.43|48.42|46.02|48.58|46.18|47.62|45.22|0
1654679700000|2022-06-08 09:15:00|48.44|46.04|48.68|46.28|48.68|46.28|47.92|45.52|0
1654680000000|2022-06-08 09:20:00|48.63|46.23|48.63|46.23|48.9|46.5|48.58|46.18|0
1654680300000|2022-06-08 09:25:00|48.74|46.34|48.36|45.96|49.01|46.61|48.36|45.96|0
1654680600000|2022-06-08 09:30:00|48.33|45.93|48.68|46.28|48.95|46.55|48.31|45.91|0
1654680900000|2022-06-08 09:35:00|48.7|46.3|48.68|46.28|49|46.6|48.38|45.98|0
1654681200000|2022-06-08 09:40:00|48.65|46.25|49.05|46.65|49.27|46.87|48.38|45.98|0
1654681500000|2022-06-08 09:45:00|49.02|46.62|49|46.6|49.32|46.92|48.97|46.57|0
1654681800000|2022-06-08 09:50:00|48.94|46.54|48.91|46.51|49.21|46.81|48.83|46.43|0
1654682100000|2022-06-08 09:55:00|48.89|46.49|48.83|46.43|49.05|46.65|48.78|46.38|0
1654682400000|2022-06-08 10:00:00|48.78|46.38|48.37|45.97|48.78|46.38|48.03|45.63|0
1654682700000|2022-06-08 10:05:00|48.34|45.94|47.29|44.89|48.4|46|47.14|44.74|0
1654683000000|2022-06-08 10:10:00|47.21|44.81|47.24|44.84|47.58|45.18|47.13|44.73|0
1654683300000|2022-06-08 10:15:00|47.19|44.79|47.29|44.89|47.66|45.26|47.19|44.79|0
1654683600000|2022-06-08 10:20:00|47.32|44.92|47.39|44.99|47.61|45.21|47.18|44.78|0
1654683900000|2022-06-08 10:25:00|47.42|45.02|47.29|44.89|47.55|45.15|47.18|44.78|0
1654684200000|2022-06-08 10:30:00|47.23|44.83|47.07|44.67|47.39|44.99|46.97|44.57|0
1654684500000|2022-06-08 10:35:00|47.13|44.73|47.57|45.17|47.65|45.25|47.02|44.62|0
1654684800000|2022-06-08 10:40:00|47.55|45.15|47.67|45.27|47.86|45.46|47.49|45.09|0
1654685100000|2022-06-08 10:45:00|47.65|45.25|48.29|45.89|48.29|45.89|47.44|45.04|0
1654685400000|2022-06-08 10:50:00|48.34|45.94|49.04|46.64|49.15|46.75|47.94|45.54|0
1654685700000|2022-06-08 10:55:00|49.01|46.61|48.82|46.42|49.09|46.69|48.68|46.28|0
1654686000000|2022-06-08 11:00:00|48.77|46.37|48.8|46.4|48.96|46.56|48.23|45.83|0
1654686300000|2022-06-08 11:05:00|48.86|46.46|49.02|46.62|49.02|46.62|48.64|46.24|0
1654686600000|2022-06-08 11:10:00|48.96|46.56|49.83|47.43|49.88|47.48|48.91|46.51|0
1654686900000|2022-06-08 11:15:00|49.67|47.27|50|47.6|50.19|47.79|49.45|47.05|0
1654687200000|2022-06-08 11:20:00|49.97|47.57|49.92|47.52|50.14|47.74|49.73|47.33|0
1654687500000|2022-06-08 11:25:00|49.89|47.49|50.19|47.79|50.19|47.79|49.89|47.49|0
1654687800000|2022-06-08 11:30:00|50.41|48.01|50.9|48.5|51.13|48.73|50.24|47.84|0
1654688100000|2022-06-08 11:35:00|50.96|48.56|50.76|48.36|51.1|48.7|50.58|48.18|0
1654688400000|2022-06-08 11:40:00|50.71|48.31|50.43|48.03|50.9|48.5|50.29|47.89|0
1654688700000|2022-06-08 11:45:00|50.46|48.06|49.96|47.56|50.57|48.17|49.96|47.56|0
1654689000000|2022-06-08 11:50:00|49.91|47.51|49.63|47.23|49.91|47.51|49.58|47.18|0
1654689300000|2022-06-08 11:55:00|49.58|47.18|49.63|47.23|49.9|47.5|49.58|47.18|0
1654689600000|2022-06-08 12:00:00|49.6|47.2|49.47|47.07|49.68|47.28|49.11|46.71|0
1654689900000|2022-06-08 12:05:00|49.41|47.01|49.52|47.12|49.9|47.5|49.41|47.01|0
1654690200000|2022-06-08 12:10:00|49.68|47.28|49.79|47.39|50.23|47.83|49.41|47.01|0
1654690500000|2022-06-08 12:15:00|49.73|47.33|49.57|47.17|49.73|47.33|49.24|46.84|0
1654690800000|2022-06-08 12:20:00|49.51|47.11|48.62|46.22|49.57|47.17|48.59|46.19|0
1654691100000|2022-06-08 12:25:00|48.54|46.14|48.54|46.14|48.81|46.41|48.27|45.87|0
1654691400000|2022-06-08 12:30:00|48.43|46.03|47.55|45.15|48.48|46.08|47.16|44.76|0
1654691700000|2022-06-08 12:35:00|47.53|45.13|48.07|45.67|48.13|45.73|47.37|44.97|0
1654692000000|2022-06-08 12:40:00|48.04|45.64|48.55|46.15|48.55|46.15|47.49|45.09|0
1654692300000|2022-06-08 12:45:00|48.58|46.18|48.8|46.4|49.13|46.73|48.39|45.99|0
1654692600000|2022-06-08 12:50:00|48.75|46.35|48.11|45.71|49.1|46.7|47.95|45.55|0
1654692900000|2022-06-08 12:55:00|48.05|45.65|48.33|45.93|48.75|46.35|47.95|45.55|0
1654693200000|2022-06-08 13:00:00|48.27|45.87|47.63|45.23|48.33|45.93|47.27|44.87|0
1654693500000|2022-06-08 13:05:00|47.58|45.18|48.05|45.65|48.21|45.81|47.5|45.1|0
1654693800000|2022-06-08 13:10:00|47.89|45.49|48.24|45.84|48.37|45.97|47.6|45.2|0
1654694100000|2022-06-08 13:15:00|48.26|45.86|47.92|45.52|48.26|45.86|47.73|45.33|0
1654694400000|2022-06-08 13:20:00|47.89|45.49|47.99|45.59|48.15|45.75|47.68|45.28|0
1654694700000|2022-06-08 13:25:00|48.05|45.65|48.47|46.07|48.63|46.23|48.05|45.65|0
1654695000000|2022-06-08 13:30:00|48.52|46.12|47.3|44.9|48.52|46.12|45.85|43.45|0
1654695300000|2022-06-08 13:35:00|47.28|44.88|48.9|46.5|49.27|46.87|46.94|44.54|0
1654695600000|2022-06-08 13:40:00|48.95|46.55|48.04|45.64|48.95|46.55|47.77|45.37|0
1654695900000|2022-06-08 13:45:00|48.09|45.69|51.23|48.83|51.96|49.56|48.09|45.69|0
1654696200000|2022-06-08 13:50:00|51.34|48.94|51.64|49.24|52.04|49.64|50.47|48.07|0
1654696500000|2022-06-08 13:55:00|51.53|49.13|50.91|48.51|51.92|49.52|50.74|48.34|0
1654696800000|2022-06-08 14:00:00|51.02|48.62|50.8|48.4|51.19|48.79|49.2|46.8|0
1654697100000|2022-06-08 14:05:00|50.91|48.51|50.79|48.39|51.35|48.95|50.35|47.95|0
1654697400000|2022-06-08 14:10:00|50.74|48.34|47.33|44.93|50.74|48.34|47.33|44.93|0
1654697700000|2022-06-08 14:15:00|47.2|44.8|48.71|46.31|48.71|46.31|46.81|44.41|0
1654698000000|2022-06-08 14:20:00|48.82|46.42|50.4|48|50.51|48.11|48.82|46.42|0
1654698300000|2022-06-08 14:25:00|50.12|47.72|49.14|46.74|50.34|47.94|49.14|46.74|0
1654698600000|2022-06-08 14:30:00|49.17|46.77|50.4|48|50.84|48.44|48.71|46.31|0
1654698900000|2022-06-08 14:35:00|50.51|48.11|50.28|47.88|51.28|48.88|50.12|47.72|0
1654699200000|2022-06-08 14:40:00|50.34|47.94|48.72|46.32|51|48.6|47.76|45.36|0
1654699500000|2022-06-08 14:45:00|48.77|46.37|49.42|47.02|49.86|47.46|48.77|46.37|0
1654699800000|2022-06-08 14:50:00|49.53|47.13|49.36|46.96|49.97|47.57|48.98|46.58|0
1654700100000|2022-06-08 14:55:00|49.31|46.91|48.62|46.22|49.44|47.04|47.55|45.15|0
1654700400000|2022-06-08 15:00:00|48.73|46.33|48.35|45.95|48.89|46.49|47.77|45.37|0
1654700700000|2022-06-08 15:05:00|48.19|45.79|48.83|46.43|49|46.6|48.19|45.79|0
1654701000000|2022-06-08 15:10:00|48.89|46.49|50.25|47.85|50.3|47.9|48.46|46.06|0
1654701300000|2022-06-08 15:15:00|50.52|48.12|50.82|48.42|52.96|50.56|49.97|47.57|0
1654701600000|2022-06-08 15:20:00|50.88|48.48|50.16|47.76|51.1|48.7|50.05|47.65|0
1654701900000|2022-06-08 15:25:00|50.1|47.7|50.54|48.14|50.82|48.42|50.05|47.65|0
1654702200000|2022-06-08 15:30:00|50.57|48.17|50.65|48.25|51.1|48.7|50.21|47.81|0
1654702500000|2022-06-08 15:35:00|50.76|48.36|50.82|48.42|51.04|48.64|50.43|48.03|0
1654702800000|2022-06-08 15:40:00|50.87|48.47|49.33|46.93|51.54|49.14|49.22|46.82|0
1654703100000|2022-06-08 15:45:00|49.55|47.15|49.25|46.85|49.84|47.44|48.87|46.47|0
1654703400000|2022-06-08 15:50:00|49.14|46.74|49.41|47.01|49.85|47.45|49.14|46.74|0
1654703700000|2022-06-08 15:55:00|49.49|47.09|49.02|46.62|49.74|47.34|48.81|46.41|0
1654704000000|2022-06-08 16:00:00|48.92|46.52|49.4|47|50.17|47.77|48.54|46.14|0
1654704300000|2022-06-08 16:05:00|49.29|46.89|48.86|46.46|49.46|47.06|48.26|45.86|0
1654704600000|2022-06-08 16:10:00|48.97|46.57|49.24|46.84|49.35|46.95|48.75|46.35|0
1654704900000|2022-06-08 16:15:00|49.29|46.89|49.07|46.67|49.29|46.89|48.42|46.02|0
1654705200000|2022-06-08 16:20:00|49.18|46.78|47.72|45.32|49.23|46.83|47.35|44.95|0
1654705500000|2022-06-08 16:25:00|47.78|45.38|47.19|44.79|47.78|45.38|46.09|43.69|0
1654705800000|2022-06-08 16:30:00|47.14|44.74|45.57|43.17|47.19|44.79|45.11|42.71|0
1654706100000|2022-06-08 16:35:00|45.62|43.22|43.65|41.25|45.67|43.27|43.65|41.25|0
1654706400000|2022-06-08 16:40:00|43.6|41.2|42.56|40.16|44.05|41.65|42.56|40.16|0
1654706700000|2022-06-08 16:45:00|42.51|40.11|43.74|41.34|43.82|41.42|42.22|39.82|0
1654707000000|2022-06-08 16:50:00|43.69|41.29|43.91|41.51|44.11|41.71|42.16|39.76|0
1654707300000|2022-06-08 16:55:00|43.86|41.46|44.56|42.16|44.61|42.21|43.63|41.23|0
1654707600000|2022-06-08 17:00:00|44.61|42.21|43.21|40.81|44.61|42.21|42.92|40.52|0
1654707900000|2022-06-08 17:05:00|43.11|40.71|44.05|41.65|44.21|41.81|43.01|40.61|0
1654708200000|2022-06-08 17:10:00|44|41.6|43.7|41.3|44.15|41.75|43.01|40.61|0
1654708500000|2022-06-08 17:15:00|43.65|41.25|44.25|41.85|44.35|41.95|43.26|40.86|0
1654708800000|2022-06-08 17:20:00|44.1|41.7|43.55|41.15|44.15|41.75|43.45|41.05|0
1654709100000|2022-06-08 17:25:00|43.65|41.25|42.47|40.07|43.75|41.35|42.47|40.07|0
1654709400000|2022-06-08 17:30:00|42.43|40.03|41.31|38.91|42.52|40.12|40.91|38.51|0
1654709700000|2022-06-08 17:35:00|41.36|38.96|40.32|37.92|41.36|38.96|40.27|37.87|0
1654710000000|2022-06-08 17:40:00|40.27|37.87|42.03|39.63|42.08|39.68|40.27|37.87|0
1654710300000|2022-06-08 17:45:00|41.89|39.49|42.37|39.97|42.71|40.31|41.65|39.25|0
1654710600000|2022-06-08 17:50:00|42.42|40.02|42.05|39.65|42.61|40.21|41.5|39.1|0
1654710900000|2022-06-08 17:55:00|42.08|39.68|41.83|39.43|42.71|40.31|41.69|39.29|0
1654711200000|2022-06-08 18:00:00|41.74|39.34|42.22|39.82|42.76|40.36|41.74|39.34|0
1654711500000|2022-06-08 18:05:00|42.32|39.92|42.22|39.82|42.75|40.35|41.88|39.48|0
1654711800000|2022-06-08 18:10:00|42.26|39.86|42.17|39.77|42.56|40.16|41.49|39.09|0
1654712100000|2022-06-08 18:15:00|42.26|39.86|41.63|39.23|42.41|40.01|41.25|38.85|0
1654712400000|2022-06-08 18:20:00|41.58|39.18|41.68|39.28|42.11|39.71|41.15|38.75|0
1654712700000|2022-06-08 18:25:00|41.63|39.23|40.77|38.37|41.92|39.52|39.97|37.57|0
1654713000000|2022-06-08 18:30:00|40.68|38.28|40.39|37.99|41.48|39.08|40.34|37.94|0
1654713300000|2022-06-08 18:35:00|40.34|37.94|40.48|38.08|40.67|38.27|39.74|37.34|0
1654713600000|2022-06-08 18:40:00|40.53|38.13|41.77|39.37|41.96|39.56|40.53|38.13|0
1654713900000|2022-06-08 18:45:00|41.72|39.32|41.72|39.32|42.3|39.9|41.43|39.03|0
1654714200000|2022-06-08 18:50:00|41.77|39.37|41.14|38.74|41.81|39.41|41.14|38.74|0
1654714500000|2022-06-08 18:55:00|41.09|38.69|41.28|38.88|41.47|39.07|40.95|38.55|0
1654714800000|2022-06-08 19:00:00|41.23|38.83|40.85|38.45|41.23|38.83|40.33|37.93|0
1654715100000|2022-06-08 19:05:00|40.8|38.4|40.38|37.98|41.06|38.66|39.73|37.33|0
1654715400000|2022-06-08 19:10:00|40.24|37.84|41.66|39.26|41.85|39.45|40.19|37.79|0
1654715700000|2022-06-08 19:15:00|41.61|39.21|41.73|39.33|42.05|39.65|40.76|38.36|0
1654716000000|2022-06-08 19:20:00|41.71|39.31|42.85|40.45|43|40.6|41.59|39.19|0
1654716300000|2022-06-08 19:25:00|42.9|40.5|42.7|40.3|43.24|40.84|42.5|40.1|0
1654716600000|2022-06-08 19:30:00|42.8|40.4|43.39|40.99|43.59|41.19|42.36|39.96|0
1654716900000|2022-06-08 19:35:00|43.41|41.01|42.61|40.21|44.11|41.71|42.47|40.07|0
1654717200000|2022-06-08 19:40:00|42.56|40.16|42.07|39.67|42.56|40.16|41.93|39.53|0
1654717500000|2022-06-08 19:45:00|42.17|39.77|40.21|37.81|42.17|39.77|40.16|37.76|0
1654717800000|2022-06-08 19:50:00|40.25|37.85|40.53|38.13|41.44|39.04|39.88|37.48|0
1654718100000|2022-06-08 19:55:00|40.63|38.23|40.67|38.27|41.2|38.8|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.86|38.46|39.69|37.29|41.01|38.61|39.6|37.2|0
1654718700000|2022-06-08 20:05:00|39.74|37.34|40.02|37.62|40.11|37.71|39.55|37.15|0
1654719000000|2022-06-08 20:10:00|39.97|37.57|40.63|38.23|40.63|38.23|39.97|37.57|0
1654719300000|2022-06-08 20:15:00|40.76|37.96|40.55|37.75|40.78|37.98|40.33|37.53|0
1654719600000|2022-06-08 20:20:00|40.5|37.7|40.69|37.89|40.78|37.98|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.64|37.84|40.68|37.88|40.78|37.98|40.64|37.84|0
1654720200000|2022-06-08 20:30:00|40.71|37.91|40.82|38.02|40.92|38.12|40.68|37.88|0
1654720500000|2022-06-08 20:35:00|40.87|38.07|40.78|37.98|40.92|38.12|40.73|37.93|0
1654720800000|2022-06-08 20:40:00|40.73|37.93|40.58|37.78|40.73|37.93|40.54|37.74|0
1654721100000|2022-06-08 20:45:00|40.68|37.88|40.49|37.69|40.68|37.88|40.49|37.69|0
1654721400000|2022-06-08 20:50:00|40.53|37.73|40.68|37.88|40.77|37.97|40.49|37.69|0
1654721700000|2022-06-08 20:55:00|41.31|38.51|41.23|38.43|41.59|38.79|41.23|38.43|0
1654722000000|2022-06-08 21:00:00|41.29|38.49|41.36|38.56|41.38|38.58|41.24|38.44|0
1654722300000|2022-06-08 21:05:00|41.35|38.55|41.4|38.6|41.4|38.6|41.35|38.55|0
1654722600000|2022-06-08 21:10:00|41.41|38.61|41.43|38.63|41.43|38.63|41.41|38.61|0
1654722900000|2022-06-08 21:15:00|41.47|38.67|41.44|38.64|41.48|38.68|41.44|38.64|0
1654723200000|2022-06-08 21:20:00|41.46|38.66|41.39|38.59|41.46|38.66|41.33|38.53|0
1654723500000|2022-06-08 21:25:00|41.4|38.6|41.41|38.61|41.41|38.61|41.4|38.6|0
1654723800000|2022-06-08 21:30:00|41.38|38.58|41.27|38.47|41.38|38.58|41.27|38.47|0
1654724100000|2022-06-08 21:35:00|41.26|38.46|41.29|38.49|41.33|38.53|41.26|38.46|0
1654724700000|2022-06-08 21:45:00|41.27|38.47|41.26|38.46|41.28|38.48|41.24|38.44|0
1654725000000|2022-06-08 21:50:00|41.3|38.5|41.31|38.51|41.34|38.54|41.29|38.49|0
1654725300000|2022-06-08 21:55:00|41.33|38.53|41.34|38.54|41.36|38.56|41.28|38.48|0
1654725600000|2022-06-08 22:00:00|41.21|38.41|40.71|37.91|41.28|38.48|40.71|37.91|0
1654725900000|2022-06-08 22:05:00|40.76|37.96|40.95|38.15|40.95|38.15|40.76|37.96|0
1654726200000|2022-06-08 22:10:00|40.92|38.12|40.99|38.19|41.04|38.24|40.85|38.05|0
1654726500000|2022-06-08 22:15:00|41.04|38.24|41.04|38.24|41.13|38.33|41.04|38.24|0
1654726800000|2022-06-08 22:20:00|41.06|38.26|40.99|38.19|41.18|38.38|40.94|38.14|0
1654727100000|2022-06-08 22:25:00|41.04|38.24|41.22|38.42|41.32|38.52|41.04|38.24|0
1654727400000|2022-06-08 22:30:00|41.27|38.47|41.41|38.61|41.51|38.71|41.27|38.47|0
1654727700000|2022-06-08 22:35:00|41.37|38.57|41.43|38.63|41.48|38.68|41.17|38.37|0
1654728000000|2022-06-08 22:40:00|41.51|38.71|41.46|38.66|41.51|38.71|41.41|38.61|0
1654728300000|2022-06-08 22:45:00|41.43|38.63|41.5|38.7|41.51|38.71|41.36|38.56|0
1654728600000|2022-06-08 22:50:00|41.46|38.66|41.65|38.85|41.65|38.85|41.46|38.66|0
1654728900000|2022-06-08 22:55:00|41.69|38.89|41.64|38.84|41.74|38.94|41.6|38.8|0
1654729200000|2022-06-08 23:00:00|41.6|38.8|41.64|38.84|41.79|38.99|41.55|38.75|0
1654729500000|2022-06-08 23:05:00|41.62|38.82|41.66|38.86|41.79|38.99|41.59|38.79|0
1654729800000|2022-06-08 23:10:00|41.64|38.84|41.78|38.98|41.78|38.98|41.64|38.84|0
1654730100000|2022-06-08 23:15:00|41.83|39.03|41.83|39.03|41.83|39.03|41.78|38.98|0
1654730400000|2022-06-08 23:20:00|41.85|39.05|41.73|38.93|41.88|39.08|41.73|38.93|0
1654730700000|2022-06-08 23:25:00|41.71|38.91|41.46|38.66|41.71|38.91|41.37|38.57|0
1654731000000|2022-06-08 23:30:00|41.44|38.64|41.73|38.93|41.87|39.07|41.44|38.64|0
1654731300000|2022-06-08 23:35:00|41.68|38.88|41.44|38.64|41.7|38.9|41.44|38.64|0
1654731600000|2022-06-08 23:40:00|41.46|38.66|41.65|38.85|41.72|38.92|41.32|38.52|0
1654731900000|2022-06-08 23:45:00|41.68|38.88|41.79|38.99|41.82|39.02|41.67|38.87|0
1654732200000|2022-06-08 23:50:00|41.87|39.07|41.31|38.51|41.87|39.07|41.31|38.51|0
1654732500000|2022-06-08 23:55:00|41.34|38.54|41.57|38.77|41.57|38.77|41.24|38.44|0
1654732800000|2022-06-09 00:00:00|41.77|38.97|41.09|38.29|42.15|39.35|41.05|38.25|0
1654733100000|2022-06-09 00:05:00|41.05|38.25|41.19|38.39|41.43|38.63|40.95|38.15|0
1654733400000|2022-06-09 00:10:00|41.23|38.43|41.18|38.38|41.43|38.63|40.9|38.1|0
1654733700000|2022-06-09 00:15:00|41.09|38.29|40.76|37.96|41.18|38.38|40.45|37.65|0
1654734000000|2022-06-09 00:20:00|40.8|38|41.23|38.43|41.37|38.57|40.61|37.81|0
1654734300000|2022-06-09 00:25:00|41.18|38.38|39.83|37.03|41.23|38.43|39.65|36.85|0
1654734600000|2022-06-09 00:30:00|39.88|37.08|39.79|36.99|39.93|37.13|39.46|36.66|0
1654734900000|2022-06-09 00:35:00|39.83|37.03|39.25|36.45|39.93|37.13|39.04|36.24|0
1654735200000|2022-06-09 00:40:00|39.23|36.43|38.53|35.73|39.23|36.43|38.31|35.51|0
1654735500000|2022-06-09 00:45:00|38.58|35.78|38.85|36.05|38.9|36.1|38.49|35.69|0
1654735800000|2022-06-09 00:50:00|38.92|36.12|38.8|36|38.99|36.19|38.71|35.91|0
1654736100000|2022-06-09 00:55:00|38.76|35.96|38.57|35.77|38.85|36.05|38.48|35.68|0
1654736400000|2022-06-09 01:00:00|38.53|35.73|38.48|35.68|38.76|35.96|38.3|35.5|0
1654736700000|2022-06-09 01:05:00|38.43|35.63|38.66|35.86|38.66|35.86|38.34|35.54|0
1654737000000|2022-06-09 01:10:00|38.62|35.82|38.71|35.91|39.03|36.23|38.41|35.61|0
1654737300000|2022-06-09 01:15:00|38.8|36|38.66|35.86|38.98|36.18|38.45|35.65|0
1654737600000|2022-06-09 01:20:00|38.7|35.9|38.52|35.72|38.75|35.95|38.52|35.72|0
1654737900000|2022-06-09 01:25:00|38.56|35.76|38.06|35.26|38.59|35.79|37.93|35.13|0
1654738200000|2022-06-09 01:30:00|38.02|35.22|38.47|35.67|38.52|35.72|37.93|35.13|0
1654738500000|2022-06-09 01:35:00|38.52|35.72|37.3|34.5|38.56|35.76|37.3|34.5|0
1654738800000|2022-06-09 01:40:00|37.34|34.54|37.52|34.72|37.74|34.94|37.25|34.45|0
1654739100000|2022-06-09 01:45:00|37.43|34.63|37.45|34.65|37.52|34.72|37.12|34.32|0
1654739400000|2022-06-09 01:50:00|37.43|34.63|37.69|34.89|37.81|35.01|37.43|34.63|0
1654739700000|2022-06-09 01:55:00|37.65|34.85|37.69|34.89|37.8|35|37.6|34.8|0
1654740000000|2022-06-09 02:00:00|37.67|34.87|37.82|35.02|37.87|35.07|37.65|34.85|0
1654740300000|2022-06-09 02:05:00|37.8|35|38.14|35.34|38.14|35.34|37.8|35|0
1654740600000|2022-06-09 02:10:00|38.12|35.32|38.27|35.47|38.39|35.59|38.05|35.25|0
1654740900000|2022-06-09 02:15:00|38.32|35.52|37.95|35.15|38.36|35.56|37.82|35.02|0
1654741200000|2022-06-09 02:20:00|37.98|35.18|37.68|34.88|38|35.2|37.59|34.79|0
1654741500000|2022-06-09 02:25:00|37.73|34.93|37.68|34.88|37.73|34.93|37.55|34.75|0
1654741800000|2022-06-09 02:30:00|37.66|34.86|37.99|35.19|37.99|35.19|37.59|34.79|0
1654742100000|2022-06-09 02:35:00|37.95|35.15|38.17|35.37|38.22|35.42|37.95|35.15|0
1654742400000|2022-06-09 02:40:00|38.22|35.42|38.04|35.24|38.22|35.42|37.95|35.15|0
1654742700000|2022-06-09 02:45:00|38.08|35.28|38.44|35.64|38.49|35.69|38.04|35.24|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.12|35.32|0
1654743300000|2022-06-09 02:55:00|38.49|35.69|38.35|35.55|38.49|35.69|38.17|35.37|0
1654743600000|2022-06-09 03:00:00|38.37|35.57|38.57|35.77|38.71|35.91|38.26|35.46|0
1654743900000|2022-06-09 03:05:00|38.53|35.73|38.34|35.54|38.53|35.73|38.32|35.52|0
1654744200000|2022-06-09 03:10:00|38.3|35.5|38.25|35.45|38.34|35.54|38.25|35.45|0
1654744500000|2022-06-09 03:15:00|38.3|35.5|38.43|35.63|38.45|35.65|38.02|35.22|0
1654744800000|2022-06-09 03:20:00|38.48|35.68|38.43|35.63|38.57|35.77|38.27|35.47|0
1654745100000|2022-06-09 03:25:00|38.38|35.58|38.57|35.77|38.61|35.81|38.38|35.58|0
1654745400000|2022-06-09 03:30:00|38.54|35.74|38.38|35.58|38.61|35.81|38.38|35.58|0
1654745700000|2022-06-09 03:35:00|38.4|35.6|38.38|35.58|38.47|35.67|38.38|35.58|0
1654746000000|2022-06-09 03:40:00|38.42|35.62|38.61|35.81|38.65|35.85|38.24|35.44|0
1654746300000|2022-06-09 03:45:00|38.63|35.83|38.88|36.08|38.93|36.13|38.47|35.67|0
1654746600000|2022-06-09 03:50:00|38.9|36.1|38.97|36.17|39.2|36.4|38.9|36.1|0
1654746900000|2022-06-09 03:55:00|39.02|36.22|38.92|36.12|39.02|36.22|38.88|36.08|0
1654747200000|2022-06-09 04:00:00|38.97|36.17|39.06|36.26|39.11|36.31|38.88|36.08|0
1654747500000|2022-06-09 04:05:00|39.08|36.28|38.87|36.07|39.1|36.3|38.87|36.07|0
1654747800000|2022-06-09 04:10:00|38.92|36.12|38.96|36.16|39.06|36.26|38.78|35.98|0
1654748100000|2022-06-09 04:15:00|38.98|36.18|38.91|36.11|39.05|36.25|38.87|36.07|0
1654748400000|2022-06-09 04:20:00|38.96|36.16|38.91|36.11|39.01|36.21|38.87|36.07|0
1654748700000|2022-06-09 04:25:00|38.96|36.16|38.96|36.16|39.05|36.25|38.89|36.09|0
1654749000000|2022-06-09 04:30:00|39|36.2|39.02|36.22|39.07|36.27|38.96|36.16|0
1654749300000|2022-06-09 04:35:00|39.05|36.25|38.84|36.04|39.05|36.25|38.82|36.02|0
1654749600000|2022-06-09 04:40:00|38.82|36.02|38.91|36.11|38.91|36.11|38.77|35.97|0
1654749900000|2022-06-09 04:45:00|38.86|36.06|38.86|36.06|38.86|36.06|38.67|35.87|0
1654750200000|2022-06-09 04:50:00|38.81|36.01|38.99|36.19|39.02|36.22|38.81|36.01|0
1654750500000|2022-06-09 04:55:00|38.95|36.15|38.85|36.05|38.99|36.19|38.78|35.98|0
1654750800000|2022-06-09 05:00:00|38.72|35.92|38.76|35.96|39.04|36.24|38.58|35.78|0
1654751100000|2022-06-09 05:05:00|38.85|36.05|39.52|36.72|39.55|36.75|38.85|36.05|0
1654751400000|2022-06-09 05:10:00|39.55|36.75|39.22|36.42|39.69|36.89|39.22|36.42|0
1654751700000|2022-06-09 05:15:00|39.17|36.37|39.05|36.25|39.31|36.51|39.03|36.23|0
1654752000000|2022-06-09 05:20:00|39.08|36.28|38.94|36.14|39.17|36.37|38.75|35.95|0
1654752300000|2022-06-09 05:25:00|38.98|36.18|39.26|36.46|39.31|36.51|38.96|36.16|0
1654752600000|2022-06-09 05:30:00|39.28|36.48|39.07|36.27|39.61|36.81|38.89|36.09|0
1654752900000|2022-06-09 05:35:00|39.03|36.23|38.38|35.58|39.12|36.32|38.38|35.58|0
1654753200000|2022-06-09 05:40:00|38.43|35.63|38.11|35.31|38.56|35.76|37.79|34.99|0
1654753500000|2022-06-09 05:45:00|38.08|35.28|38.2|35.4|38.24|35.44|37.7|34.9|0
1654753800000|2022-06-09 05:50:00|38.24|35.44|37.74|34.94|38.33|35.53|37.74|34.94|0
1654754100000|2022-06-09 05:55:00|37.79|34.99|37.61|34.81|37.83|35.03|37.56|34.76|0
1654754400000|2022-06-09 06:00:00|37.43|34.63|37.74|34.94|38.01|35.21|37.2|34.4|0
1654754700000|2022-06-09 06:05:00|37.78|34.98|38.03|35.23|38.05|35.25|37.22|34.42|0
1654755000000|2022-06-09 06:10:00|38.01|35.21|37.94|35.14|38.14|35.34|37.42|34.62|0
1654755300000|2022-06-09 06:15:00|37.92|35.12|37.69|34.89|38.01|35.21|37.67|34.87|0
1654755600000|2022-06-09 06:20:00|37.6|34.8|37.69|34.89|37.78|34.98|37.55|34.75|0
1654755900000|2022-06-09 06:25:00|37.73|34.93|37.55|34.75|37.73|34.93|37.33|34.53|0
1654756200000|2022-06-09 06:30:00|37.64|34.84|37.79|34.99|37.86|35.06|37.5|34.7|0
1654756500000|2022-06-09 06:35:00|37.77|34.97|38.09|35.29|38.27|35.47|37.77|34.97|0
1654756800000|2022-06-09 06:40:00|38.13|35.33|38.02|35.22|38.27|35.47|37.73|34.93|0
1654757100000|2022-06-09 06:45:00|38|35.2|38.22|35.42|38.4|35.6|37.95|35.15|0
1654757400000|2022-06-09 06:50:00|38.2|35.4|38.63|35.83|38.63|35.83|38.2|35.4|0
1654757700000|2022-06-09 06:55:00|38.67|35.87|38.95|36.15|38.95|36.15|38.67|35.87|0
1654758000000|2022-06-09 07:00:00|38.99|36.19|39.18|36.38|39.27|36.47|38.03|35.23|0
1654758300000|2022-06-09 07:05:00|38.93|36.53|39.58|37.18|39.68|37.28|38.75|36.35|0
1654758600000|2022-06-09 07:10:00|39.53|37.13|38.84|36.44|39.72|37.32|38.84|36.44|0
1654758900000|2022-06-09 07:15:00|38.79|36.39|38.81|36.41|39.11|36.71|38.51|36.11|0
1654759200000|2022-06-09 07:20:00|38.74|36.34|39.39|36.99|39.67|37.27|38.7|36.3|0
1654759500000|2022-06-09 07:25:00|39.44|37.04|39.39|36.99|39.58|37.18|39.2|36.8|0
1654759800000|2022-06-09 07:30:00|39.43|37.03|38.45|36.05|39.43|37.03|37.85|35.45|0
1654760100000|2022-06-09 07:35:00|38.4|36|38.81|36.41|38.91|36.51|38.18|35.78|0
1654760400000|2022-06-09 07:40:00|38.91|36.51|39.04|36.64|39.16|36.76|38.59|36.19|0
1654760700000|2022-06-09 07:45:00|39|36.6|39.32|36.92|39.6|37.2|38.95|36.55|0
1654761000000|2022-06-09 07:50:00|39.37|36.97|39.97|37.57|40.21|37.81|39.37|36.97|0
1654761300000|2022-06-09 07:55:00|39.95|37.55|39.92|37.52|40.07|37.67|39.6|37.2|0
1654761600000|2022-06-09 08:00:00|39.74|37.34|39.55|37.15|39.88|37.48|39.22|36.82|0
1654761900000|2022-06-09 08:05:00|39.5|37.1|39.17|36.77|39.59|37.19|38.69|36.29|0
1654762200000|2022-06-09 08:10:00|39.13|36.73|39.12|36.72|39.31|36.91|38.85|36.45|0
1654762500000|2022-06-09 08:15:00|39.1|36.7|39.31|36.91|39.45|37.05|39.1|36.7|0
1654762800000|2022-06-09 08:20:00|39.28|36.88|39.63|37.23|39.68|37.28|38.98|36.58|0
1654763100000|2022-06-09 08:25:00|39.59|37.19|39.72|37.32|39.77|37.37|39.45|37.05|0
1654763400000|2022-06-09 08:30:00|39.68|37.28|40.67|38.27|41.11|38.71|39.68|37.28|0
1654763700000|2022-06-09 08:35:00|40.62|38.22|40.76|38.36|41.29|38.89|40.62|38.22|0
1654764000000|2022-06-09 08:40:00|40.78|38.38|40.8|38.4|41.04|38.64|40.66|38.26|0
1654764300000|2022-06-09 08:45:00|40.85|38.45|42.18|39.78|42.18|39.78|40.85|38.45|0
1654764600000|2022-06-09 08:50:00|42.21|39.81|42.38|39.98|43.03|40.63|42.21|39.81|0
1654764900000|2022-06-09 08:55:00|42.43|40.03|43.07|40.67|43.12|40.72|42.23|39.83|0
1654765200000|2022-06-09 09:00:00|43.02|40.62|43.02|40.62|43.17|40.77|42.82|40.42|0
1654765500000|2022-06-09 09:05:00|42.97|40.57|42.92|40.52|43.16|40.76|42.62|40.22|0
1654765800000|2022-06-09 09:10:00|42.87|40.47|42.52|40.12|42.97|40.57|42.52|40.12|0
1654766100000|2022-06-09 09:15:00|42.57|40.17|42.39|39.99|42.72|40.32|42.27|39.87|0
1654766400000|2022-06-09 09:20:00|42.37|39.97|42.42|40.02|42.51|40.11|42.19|39.79|0
1654766700000|2022-06-09 09:25:00|42.39|39.99|42.36|39.96|42.66|40.26|42.32|39.92|0
1654767000000|2022-06-09 09:30:00|42.46|40.06|42.76|40.36|42.86|40.46|42.31|39.91|0
1654767300000|2022-06-09 09:35:00|42.78|40.38|42.83|40.43|43|40.6|42.71|40.31|0
1654767600000|2022-06-09 09:40:00|42.85|40.45|42.31|39.91|42.88|40.48|42.21|39.81|0
1654767900000|2022-06-09 09:45:00|42.41|40.01|42.55|40.15|42.55|40.15|42.26|39.86|0
1654768200000|2022-06-09 09:50:00|42.5|40.1|42.45|40.05|42.8|40.4|42.31|39.91|0
1654768500000|2022-06-09 09:55:00|42.4|40|42.21|39.81|42.45|40.05|41.82|39.42|0
1654768800000|2022-06-09 10:00:00|42.25|39.85|42.11|39.71|42.45|40.05|42.11|39.71|0
1654769100000|2022-06-09 10:05:00|42.15|39.75|42.06|39.66|42.35|39.95|42.01|39.61|0
1654769400000|2022-06-09 10:10:00|42.05|39.65|42.2|39.8|42.2|39.8|41.62|39.22|0
1654769700000|2022-06-09 10:15:00|42.15|39.75|42.79|40.39|42.89|40.49|42.1|39.7|0
1654770000000|2022-06-09 10:20:00|42.74|40.34|43.79|41.39|43.99|41.59|42.74|40.34|0
1654770300000|2022-06-09 10:25:00|43.84|41.44|45.03|42.63|45.03|42.63|43.64|41.24|0
1654770600000|2022-06-09 10:30:00|45.18|42.78|44.97|42.57|45.44|43.04|44.92|42.52|0
1654770900000|2022-06-09 10:35:00|44.95|42.55|44.46|42.06|45.2|42.8|44.41|42.01|0
1654771200000|2022-06-09 10:40:00|44.23|41.83|44.46|42.06|44.71|42.31|44.2|41.8|0
1654771500000|2022-06-09 10:45:00|44.41|42.01|44.3|41.9|44.56|42.16|44.15|41.75|0
1654771800000|2022-06-09 10:50:00|44.35|41.95|45.02|42.62|45.14|42.74|44.3|41.9|0
1654772100000|2022-06-09 10:55:00|44.96|42.56|44.53|42.13|44.96|42.56|44.45|42.05|0
1654772400000|2022-06-09 11:00:00|44.45|42.05|44.25|41.85|44.48|42.08|44.09|41.69|0
1654772700000|2022-06-09 11:05:00|44.19|41.79|44.19|41.79|44.35|41.95|43.84|41.44|0
1654773000000|2022-06-09 11:10:00|44.24|41.84|44.6|42.2|44.6|42.2|44.19|41.79|0
1654773300000|2022-06-09 11:15:00|44.55|42.15|43.99|41.59|44.7|42.3|43.96|41.56|0
1654773600000|2022-06-09 11:20:00|43.96|41.56|45.16|42.76|45.94|43.54|43.78|41.38|0
1654773900000|2022-06-09 11:25:00|44.95|42.55|44.34|41.94|45.16|42.76|44.08|41.68|0
1654774200000|2022-06-09 11:30:00|44.36|41.96|43.73|41.33|44.64|42.24|43.73|41.33|0
1654774500000|2022-06-09 11:35:00|43.68|41.28|43.9|41.5|44.03|41.63|43.53|41.13|0
1654774800000|2022-06-09 11:40:00|43.88|41.48|44.25|41.85|44.31|41.91|43.65|41.25|0
1654775100000|2022-06-09 11:45:00|44.3|41.9|42.26|39.86|45.43|43.03|42.13|39.73|0
1654775400000|2022-06-09 11:50:00|42.21|39.81|41.89|39.49|42.97|40.57|41.89|39.49|0
1654775700000|2022-06-09 11:55:00|41.96|39.56|41.94|39.54|42.08|39.68|41.38|38.98|0
1654776000000|2022-06-09 12:00:00|41.89|39.49|41.79|39.39|41.94|39.54|41.35|38.95|0
1654776300000|2022-06-09 12:05:00|41.76|39.36|41.59|39.19|41.93|39.53|41.3|38.9|0
1654776600000|2022-06-09 12:10:00|41.54|39.14|40.3|37.9|41.59|39.19|40.3|37.9|0
1654776900000|2022-06-09 12:15:00|40.2|37.8|40.48|38.08|40.77|38.37|39.97|37.57|0
1654777200000|2022-06-09 12:20:00|40.34|37.94|39.68|37.28|40.34|37.94|39.31|36.91|0
1654777500000|2022-06-09 12:25:00|39.59|37.19|40.13|37.73|40.13|37.73|38.45|36.05|0
1654777800000|2022-06-09 12:30:00|40.11|37.71|39.66|37.26|40.73|38.33|39.27|36.87|0
1654778100000|2022-06-09 12:35:00|39.59|37.19|39.73|37.33|39.78|37.38|38.99|36.59|0
1654778400000|2022-06-09 12:40:00|39.69|37.29|37.63|35.23|39.85|37.45|37.54|35.14|0
1654778700000|2022-06-09 12:45:00|37.58|35.18|37.58|35.18|38.21|35.81|37.54|35.14|0
1654779000000|2022-06-09 12:50:00|37.67|35.27|37.19|34.79|37.72|35.32|36.48|34.08|0
1654779300000|2022-06-09 12:55:00|37.14|34.74|37.72|35.32|38.01|35.61|37.14|34.74|0
1654779600000|2022-06-09 13:00:00|37.59|35.19|38.12|35.72|38.12|35.72|37.41|35.01|0
1654779900000|2022-06-09 13:05:00|38.08|35.68|37.2|34.8|38.12|35.72|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.23|34.83|36.61|34.21|38.35|35.95|36.61|34.21|0
1654780500000|2022-06-09 13:15:00|36.65|34.25|36.56|34.16|37|34.6|36.17|33.77|0
1654780800000|2022-06-09 13:20:00|36.78|34.38|36.91|34.51|37.27|34.87|36.78|34.38|0
1654781100000|2022-06-09 13:25:00|37|34.6|36.56|34.16|37.22|34.82|36.56|34.16|0
1654781400000|2022-06-09 13:30:00|36.69|34.29|40.04|37.64|40.04|37.64|35.27|32.87|0
1654781700000|2022-06-09 13:35:00|40.41|38.01|36.87|34.47|40.41|38.01|36.79|34.39|0
1654782000000|2022-06-09 13:40:00|36.65|34.25|36.26|33.86|37.36|34.96|35.27|32.87|0
1654782300000|2022-06-09 13:45:00|36|33.6|36.96|34.56|37.77|35.37|34.82|32.42|0
1654782600000|2022-06-09 13:50:00|36.92|34.52|39.74|37.34|40.35|37.95|36.87|34.47|0
1654782900000|2022-06-09 13:55:00|39.6|37.2|40.5|38.1|40.81|38.41|39.22|36.82|0
1654783200000|2022-06-09 14:00:00|40.69|38.29|39.28|36.88|40.69|38.29|39.14|36.74|0
1654783500000|2022-06-09 14:05:00|39.1|36.7|37.24|34.84|39.26|36.86|37.06|34.66|0
1654783800000|2022-06-09 14:10:00|37.19|34.79|36.37|33.97|37.33|34.93|35.16|32.76|0
1654784100000|2022-06-09 14:15:00|36.42|34.02|37.21|34.81|38.3|35.9|36.15|33.75|0
1654784400000|2022-06-09 14:20:00|37.35|34.95|38.38|35.98|38.42|36.02|37.12|34.72|0
1654784700000|2022-06-09 14:25:00|38.42|36.02|38.92|36.52|38.97|36.57|38.01|35.61|0
1654785000000|2022-06-09 14:30:00|39.34|36.94|38.65|36.25|40.13|37.73|38.15|35.75|0
1654785300000|2022-06-09 14:35:00|38.88|36.48|39.43|37.03|39.66|37.26|38.47|36.07|0
1654785600000|2022-06-09 14:40:00|39.4|37|37.83|35.43|39.57|37.17|37.34|34.94|0
1654785900000|2022-06-09 14:45:00|37.87|35.47|37.25|34.85|37.96|35.56|36.94|34.54|0
1654786200000|2022-06-09 14:50:00|37.11|34.71|35.85|33.45|37.16|34.76|35.72|33.32|0
1654786500000|2022-06-09 14:55:00|35.72|33.32|36.71|34.31|37.02|34.62|35.37|32.97|0
1654786800000|2022-06-09 15:00:00|36.54|34.14|35.24|32.84|36.84|34.44|35.07|32.67|0
1654787100000|2022-06-09 15:05:00|35.2|32.8|35.82|33.42|36.4|34|34.57|32.17|0
1654787400000|2022-06-09 15:10:00|35.77|33.37|36.96|34.56|37.04|34.64|35.65|33.25|0
1654787700000|2022-06-09 15:15:00|37.04|34.64|36.74|34.34|37.22|34.82|36.48|34.08|0
1654788000000|2022-06-09 15:20:00|36.78|34.38|37.55|35.15|37.84|35.44|36.69|34.29|0
1654788300000|2022-06-09 15:25:00|37.53|35.13|36.78|34.38|37.66|35.26|36.56|34.16|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.69|34.29|37.3|34.9|36.13|33.73|0
1654788900000|2022-06-09 15:35:00|36.82|34.42|37.12|34.72|37.54|35.14|36.51|34.11|0
1654789200000|2022-06-09 15:40:00|37.28|34.88|38.6|36.2|39.37|36.97|37.28|34.88|0
1654789500000|2022-06-09 15:45:00|38.46|36.06|35.97|33.57|39.08|36.68|35.84|33.44|0
1654789800000|2022-06-09 15:50:00|36.01|33.61|36.27|33.87|36.31|33.91|35.28|32.88|0
1654790100000|2022-06-09 15:55:00|36.31|33.91|37.01|34.61|37.1|34.7|36.18|33.78|0
1654790400000|2022-06-09 16:00:00|36.97|34.57|36.57|34.17|37.5|35.1|36.48|34.08|0
1654790700000|2022-06-09 16:05:00|36.61|34.21|36.09|33.69|36.75|34.35|35.75|33.35|0
1654791000000|2022-06-09 16:10:00|36|33.6|35.75|33.35|36.38|33.98|34.98|32.58|0
1654791300000|2022-06-09 16:15:00|35.7|33.3|35.92|33.52|35.96|33.56|35.36|32.96|0
1654791600000|2022-06-09 16:20:00|35.96|33.56|36.3|33.9|36.7|34.3|35.87|33.47|0
1654791900000|2022-06-09 16:25:00|36.26|33.86|37.18|34.78|37.49|35.09|36.13|33.73|0
1654792200000|2022-06-09 16:30:00|37.27|34.87|37.35|34.95|37.71|35.31|36.78|34.38|0
1654792500000|2022-06-09 16:35:00|37.31|34.91|37.48|35.08|37.86|35.46|37.17|34.77|0
1654792800000|2022-06-09 16:40:00|37.57|35.17|37.64|35.24|38.02|35.62|37.24|34.84|0
1654793100000|2022-06-09 16:45:00|37.59|35.19|37.15|34.75|37.73|35.33|36.97|34.57|0
1654793400000|2022-06-09 16:50:00|37.19|34.79|36.79|34.39|37.82|35.42|36.79|34.39|0
1654793700000|2022-06-09 16:55:00|36.66|34.26|38.17|35.77|38.49|36.09|36.35|33.95|0
1654794000000|2022-06-09 17:00:00|38.31|35.91|37.23|34.83|38.77|36.37|37.04|34.64|0
1654794300000|2022-06-09 17:05:00|37.19|34.79|37.32|34.92|38.22|35.82|37.19|34.79|0
1654794600000|2022-06-09 17:10:00|37.23|34.83|37.5|35.1|37.95|35.55|37.14|34.74|0
1654794900000|2022-06-09 17:15:00|37.36|34.96|37.23|34.83|37.59|35.19|36.83|34.43|0
1654795200000|2022-06-09 17:20:00|37.18|34.78|36.03|33.63|37.31|34.91|35.94|33.54|0
1654795500000|2022-06-09 17:25:00|35.99|33.59|35.38|32.98|36.16|33.76|35.12|32.72|0
1654795800000|2022-06-09 17:30:00|35.17|32.77|34.65|32.25|35.17|32.77|34.28|31.88|0
1654796100000|2022-06-09 17:35:00|34.61|32.21|34.57|32.17|34.78|32.38|33.94|31.54|0
1654796400000|2022-06-09 17:40:00|34.53|32.13|34.16|31.76|35.06|32.66|33.24|30.84|0
1654796700000|2022-06-09 17:45:00|34.06|31.66|34.79|32.39|34.88|32.48|34|31.6|0
1654797000000|2022-06-09 17:50:00|34.84|32.44|34.92|32.52|35.22|32.82|34.79|32.39|0
1654797300000|2022-06-09 17:55:00|34.88|32.48|36.78|34.38|36.82|34.42|34.88|32.48|0
1654797600000|2022-06-09 18:00:00|36.69|34.29|35.56|33.16|36.74|34.34|35.35|32.95|0
1654797900000|2022-06-09 18:05:00|35.52|33.12|35.61|33.21|35.99|33.59|35.18|32.78|0
1654798200000|2022-06-09 18:10:00|35.65|33.25|35.73|33.33|35.82|33.42|34.84|32.44|0
1654798500000|2022-06-09 18:15:00|35.69|33.29|35.43|33.03|35.9|33.5|35.22|32.82|0
1654798800000|2022-06-09 18:20:00|35.47|33.07|34.42|32.02|35.82|33.42|34.29|31.89|0
1654799100000|2022-06-09 18:25:00|34.46|32.06|35|32.6|35.3|32.9|34.17|31.77|0
1654799400000|2022-06-09 18:30:00|34.96|32.56|33.92|31.52|34.96|32.56|33.79|31.39|0
1654799700000|2022-06-09 18:35:00|33.88|31.48|33.55|31.15|34.12|31.72|33.3|30.9|0
1654800000000|2022-06-09 18:40:00|33.5|31.1|33.47|31.07|33.67|31.27|32.69|30.29|0
1654800300000|2022-06-09 18:45:00|33.43|31.03|33.83|31.43|34.21|31.81|33.39|30.99|0
1654800600000|2022-06-09 18:50:00|33.75|31.35|33.59|31.19|34.12|31.72|33.3|30.9|0
1654800900000|2022-06-09 18:55:00|33.51|31.11|32.38|29.98|33.85|31.45|32.34|29.94|0
1654801200000|2022-06-09 19:00:00|32.34|29.94|31.94|29.54|33.4|31|31.79|29.39|0
1654801500000|2022-06-09 19:05:00|31.86|29.46|31.43|29.03|32.06|29.66|31.17|28.77|0
1654801800000|2022-06-09 19:10:00|31.47|29.07|31.05|28.65|31.74|29.34|31.05|28.65|0
1654802100000|2022-06-09 19:15:00|31.01|28.61|31.62|29.22|31.93|29.53|30.97|28.57|0
1654802400000|2022-06-09 19:20:00|31.59|29.19|31.7|29.3|32.01|29.61|31.05|28.65|0
1654802700000|2022-06-09 19:25:00|31.74|29.34|30.1|27.7|31.74|29.34|30.1|27.7|0
1654803000000|2022-06-09 19:30:00|29.99|27.59|29.51|27.11|30.25|27.85|29.51|27.11|0
1654803300000|2022-06-09 19:35:00|29.48|27.08|29.73|27.33|30.1|27.7|29.44|27.04|0
1654803600000|2022-06-09 19:40:00|29.69|27.29|29.38|26.98|29.69|27.29|27.77|25.37|0
1654803900000|2022-06-09 19:45:00|29.27|26.87|28.45|26.05|29.41|27.01|27.92|25.52|0
1654804200000|2022-06-09 19:50:00|28.38|25.98|28.16|25.76|29.05|26.65|27.67|25.27|0
1654804500000|2022-06-09 19:55:00|28.09|25.69|26.32|23.92|28.27|25.87|26.28|23.88|0
1654804800000|2022-06-09 20:00:00|26.22|23.82|26.38|23.98|26.55|24.15|26.22|23.82|0
1654805100000|2022-06-09 20:05:00|26.35|23.95|26.28|23.88|26.78|24.38|26.25|23.85|0
1654805400000|2022-06-09 20:10:00|26.31|23.91|26.78|24.38|26.81|24.41|26.25|23.85|0
1654805700000|2022-06-09 20:15:00|26.79|24.24|26.72|24.17|26.86|24.3|26.4|23.89|0
1654806000000|2022-06-09 20:20:00|26.68|24.14|26.82|24.27|26.96|24.4|26.68|24.14|0
1654806300000|2022-06-09 20:25:00|26.86|24.3|26.89|24.33|26.89|24.33|26.64|24.11|0
1654806600000|2022-06-09 20:30:00|27|24.43|26.68|24.14|27.01|24.44|26.68|24.14|0
1654806900000|2022-06-09 20:35:00|26.66|24.12|26.61|24.07|26.78|24.23|26.57|24.04|0
1654807200000|2022-06-09 20:40:00|26.57|24.04|26.74|24.2|26.82|24.26|26.57|24.04|0
1654807500000|2022-06-09 20:45:00|26.78|24.23|27.08|24.5|27.1|24.52|26.78|24.23|0
1654807800000|2022-06-09 20:50:00|27.13|24.55|27.1|24.51|27.13|24.55|26.92|24.36|0
1654808100000|2022-06-09 20:55:00|27.06|24.48|27.33|24.72|27.49|24.87|27.02|24.45|0
1654808400000|2022-06-09 21:00:00|27.27|24.67|27.28|24.68|27.37|24.76|27.2|24.61|0
1654808700000|2022-06-09 21:05:00|27.27|24.67|27.26|24.67|27.34|24.74|27.22|24.63|0
1654809000000|2022-06-09 21:10:00|27.24|24.64|27.39|24.78|27.42|24.81|27.11|24.52|0
1654809300000|2022-06-09 21:15:00|27.36|24.75|27.34|24.73|27.51|24.89|27.24|24.65|0
1654809600000|2022-06-09 21:20:00|27.36|24.76|27.37|24.77|27.37|24.77|27.31|24.71|0
1654809900000|2022-06-09 21:25:00|27.36|24.76|27.33|24.73|27.4|24.79|27.33|24.72|0
1654810200000|2022-06-09 21:30:00|27.34|24.74|27.38|24.77|27.39|24.78|27.31|24.71|0
1654810500000|2022-06-09 21:35:00|27.39|24.78|27.39|24.78|27.42|24.8|27.36|24.75|0
1654810800000|2022-06-09 21:40:00|27.38||27.38||27.38||27.38||0
1654811100000|2022-06-09 21:45:00|27.39|24.77|27.39|24.78|27.39|24.78|27.38|24.77|0
1654811400000|2022-06-09 21:50:00|27.43|24.82|27.41|24.8|27.43|24.82|27.39|24.78|0
1654811700000|2022-06-09 21:55:00|27.42|24.81|27.6|24.97|27.67|25.04|27.34|24.74|0
1654812000000|2022-06-09 22:00:00|27.67|25.03|27.36|24.75|27.69|25.05|27.06|24.48|0
1654812300000|2022-06-09 22:05:00|27.34|24.74|27.07|24.49|27.36|24.75|27.07|24.49|0
1654812600000|2022-06-09 22:10:00|27.04|24.46|26.86|24.3|27.07|24.49|26.86|24.3|0
1654812900000|2022-06-09 22:15:00|26.82|24.27|26.87|24.31|27.03|24.46|26.72|24.17|0
1654813200000|2022-06-09 22:20:00|26.89|24.33|26.57|24.04|26.89|24.33|26.54|24.01|0
1654813500000|2022-06-09 22:25:00|26.61|24.07|26.68|24.14|26.71|24.17|26.55|24.02|0
1654813800000|2022-06-09 22:30:00|26.64|24.1|26.75|24.2|26.78|24.23|26.57|24.04|0
1654814100000|2022-06-09 22:35:00|26.74|24.23|26.81|24.26|26.85|24.29|26.74|24.23|0
1654814400000|2022-06-09 22:40:00|26.85|24.29|26.78|24.23|26.85|24.29|26.78|24.23|0
1654814700000|2022-06-09 22:45:00|26.79|24.24|27.09|24.51|27.09|24.51|26.78|24.23|0
1654815000000|2022-06-09 22:50:00|27.13|24.55|26.84|24.29|27.17|24.58|26.81|24.26|0
1654815300000|2022-06-09 22:55:00|26.88|24.32|26.81|24.25|26.88|24.32|26.77|24.22|0
1654815600000|2022-06-09 23:00:00|26.88|24.32|26.84|24.29|26.88|24.32|26.74|24.19|0
1654815900000|2022-06-09 23:05:00|26.81|24.28|26.8|24.25|26.84|24.28|26.77|24.22|0
1654816200000|2022-06-09 23:10:00|26.77|24.22|26.87|24.31|26.87|24.31|26.77|24.22|0
1654816500000|2022-06-09 23:15:00|26.84|24.28|27.09|24.51|27.09|24.51|26.8|24.25|0
1654816800000|2022-06-09 23:20:00|27.12|24.54|27.33|24.73|27.37|24.76|27.12|24.54|0
1654817100000|2022-06-09 23:25:00|27.3|24.7|27.12|24.54|27.33|24.73|27.01|24.44|0
1654817400000|2022-06-09 23:30:00|27.08|24.5|27.19|24.6|27.33|24.73|27.05|24.47|0
1654817700000|2022-06-09 23:35:00|27.12|24.53|27.22|24.63|27.29|24.69|26.97|24.4|0
1654818000000|2022-06-09 23:40:00|27.26|24.66|27.18|24.6|27.44|24.82|27.11|24.53|0
1654818300000|2022-06-09 23:45:00|27.15|24.56|27.22|24.63|27.22|24.63|26.97|24.4|0
1654818600000|2022-06-09 23:50:00|27.15|24.56|27.07|24.5|27.58|24.95|27|24.43|0
1654818900000|2022-06-09 23:55:00|27.04|24.46|27.11|24.53|27.15|24.56|27|24.43|0
1654819200000|2022-06-10 00:00:00|27.18|24.59|27.47|24.85|27.5|24.88|26.86|24.3|0
1654819500000|2022-06-10 00:05:00|27.46|24.82|26.89|24.33|27.5|24.88|26.86|24.3|0
1654819800000|2022-06-10 00:10:00|26.86|24.3|26.4|23.88|26.86|24.3|26.19|23.7|0
1654820100000|2022-06-10 00:15:00|26.47|23.95|26.29|23.79|26.5|23.98|26.15|23.66|0
1654820400000|2022-06-10 00:20:00|26.26|23.76|26.19|23.69|26.61|24.07|26.19|23.69|0
1654820700000|2022-06-10 00:25:00|26.15|23.66|26.39|23.88|26.46|23.94|26.01|23.54|0
1654821000000|2022-06-10 00:30:00|26.29|23.79|26.6|24.07|26.64|24.1|26.15|23.66|0
1654821300000|2022-06-10 00:35:00|26.57|24.04|26.62|24.08|26.67|24.13|26.39|23.88|0
1654821600000|2022-06-10 00:40:00|26.64|24.1|26.65|24.11|26.74|24.19|26.53|24|0
1654821900000|2022-06-10 00:45:00|26.63|24.1|26.56|24.03|26.81|24.26|26.49|23.97|0
1654822200000|2022-06-10 00:50:00|26.54|24.02|26.35|23.84|26.6|24.06|26.28|23.78|0
1654822500000|2022-06-10 00:55:00|26.33|23.82|26.35|23.84|26.42|23.9|26.14|23.65|0
1654822800000|2022-06-10 01:00:00|26.42|23.9|26.59|24.06|26.7|24.16|26.21|23.71|0
1654823100000|2022-06-10 01:05:00|26.52|24|26.52|23.99|26.59|24.06|26.35|23.84|0
1654823400000|2022-06-10 01:10:00|26.56|24.03|26.59|24.06|26.68|24.14|26.29|23.79|0
1654823700000|2022-06-10 01:15:00|26.52|23.99|26.55|24.02|26.69|24.15|26.34|23.84|0
1654824000000|2022-06-10 01:20:00|26.59|24.06|26.13|23.64|26.66|24.12|26.06|23.58|0
1654824300000|2022-06-10 01:25:00|26.15|23.66|26.39|23.88|26.48|23.96|26.13|23.64|0
1654824600000|2022-06-10 01:30:00|26.41|23.89|26.51|23.99|26.65|24.12|26.3|23.8|0
1654824900000|2022-06-10 01:35:00|26.55|24.02|26.55|24.02|26.69|24.15|26.44|23.92|0
1654825200000|2022-06-10 01:40:00|26.58|24.05|26.4|23.89|26.58|24.05|26.34|23.83|0
1654825500000|2022-06-10 01:45:00|26.44|23.92|26.32|23.81|26.47|23.95|26.14|23.65|0
1654825800000|2022-06-10 01:50:00|26.35|23.84|26.33|23.82|26.51|23.98|26.19|23.7|0
1654826100000|2022-06-10 01:55:00|26.37|23.86|26.37|23.85|26.54|24.01|26.3|23.79|0
1654826400000|2022-06-10 02:00:00|26.38|23.87|26.47|23.95|26.57|24.04|26.31|23.81|0
1654826700000|2022-06-10 02:05:00|26.45|23.93|26.33|23.82|26.56|24.03|26.26|23.76|0
1654827000000|2022-06-10 02:10:00|26.36|23.85|26.41|23.9|26.47|23.95|26.33|23.82|0
1654827300000|2022-06-10 02:15:00|26.4|23.88|26.48|23.96|26.5|23.98|26.29|23.79|0
1654827600000|2022-06-10 02:20:00|26.46|23.94|26.71|24.16|26.71|24.16|26.46|23.94|0
1654827900000|2022-06-10 02:25:00|26.74|24.2|26.85|24.29|26.85|24.29|26.64|24.1|0
1654828200000|2022-06-10 02:30:00|26.94|24.37|27.09|24.51|27.1|24.51|26.78|24.23|0
1654828500000|2022-06-10 02:35:00|27.13|24.55|26.95|24.38|27.15|24.56|26.88|24.32|0
1654828800000|2022-06-10 02:40:00|26.93|24.37|26.77|24.22|26.95|24.38|26.7|24.16|0
1654829100000|2022-06-10 02:45:00|26.79|24.24|26.89|24.33|26.91|24.35|26.72|24.17|0
1654829400000|2022-06-10 02:50:00|26.88|24.32|26.98|24.41|26.98|24.41|26.84|24.29|0
1654829700000|2022-06-10 02:55:00|26.96|24.4|26.87|24.31|26.98|24.41|26.86|24.3|0
1654830000000|2022-06-10 03:00:00|26.91|24.35|27.55|24.93|27.59|24.96|26.91|24.35|0
1654830300000|2022-06-10 03:05:00|27.53|24.91|27.59|24.96|27.59|24.96|27.37|24.76|0
1654830600000|2022-06-10 03:10:00|27.6|24.97|27.84|25.19|27.88|25.22|27.55|24.93|0
1654830900000|2022-06-10 03:15:00|27.88|25.22|27.76|25.12|27.88|25.22|27.69|25.05|0
1654831200000|2022-06-10 03:20:00|27.8|25.15|27.8|25.15|27.95|25.28|27.8|25.15|0
1654831500000|2022-06-10 03:25:00|27.84|25.18|28.03|25.36|28.03|25.36|27.8|25.15|0
1654831800000|2022-06-10 03:30:00|28.02|25.35|27.76|25.12|28.11|25.43|27.76|25.12|0
1654832100000|2022-06-10 03:35:00|27.8|25.15|27.76|25.11|27.8|25.15|27.65|25.02|0
1654832400000|2022-06-10 03:40:00|27.72|25.08|27.65|25.01|27.72|25.08|27.56|24.93|0
1654832700000|2022-06-10 03:45:00|27.68|25.05|27.65|25.01|27.76|25.11|27.57|24.95|0
1654833000000|2022-06-10 03:50:00|27.66|25.03|27.46|24.85|27.68|25.05|27.43|24.82|0
1654833300000|2022-06-10 03:55:00|27.48|24.86|27.41|24.8|27.5|24.88|27.35|24.75|0
1654833600000|2022-06-10 04:00:00|27.43|24.81|27.35|24.75|27.46|24.85|27.35|24.75|0
1654833900000|2022-06-10 04:05:00|27.39|24.78|27.24|24.65|27.39|24.78|27.21|24.62|0
1654834200000|2022-06-10 04:10:00|27.22|24.63|27.24|24.65|27.28|24.68|27.12|24.53|0
1654834500000|2022-06-10 04:15:00|27.21|24.61|27.1|24.52|27.21|24.61|27.06|24.48|0
1654834800000|2022-06-10 04:20:00|27.13|24.55|27.17|24.58|27.17|24.58|27.13|24.55|0
1654835100000|2022-06-10 04:25:00|27.15|24.56|26.81|24.26|27.15|24.56|26.77|24.22|0
1654835400000|2022-06-10 04:30:00|26.7|24.16|26.63|24.1|26.81|24.26|26.56|24.03|0
1654835700000|2022-06-10 04:35:00|26.6|24.06|26.32|23.81|26.6|24.06|26.32|23.81|0
1654836000000|2022-06-10 04:40:00|26.28|23.78|26.38|23.87|26.52|24|26.25|23.75|0
1654836300000|2022-06-10 04:45:00|26.42|23.9|26.45|23.93|26.45|23.93|26.35|23.84|0
1654836600000|2022-06-10 04:50:00|26.42|23.9|26.45|23.93|26.49|23.96|26.38|23.87|0
1654836900000|2022-06-10 04:55:00|26.42|23.9|26.45|23.93|26.48|23.96|26.38|23.87|0
1654837200000|2022-06-10 05:00:00|26.48|23.96|26.83|24.28|26.83|24.28|26.41|23.9|0
1654837500000|2022-06-10 05:05:00|26.87|24.31|26.66|24.12|26.94|24.37|26.66|24.12|0
1654837800000|2022-06-10 05:10:00|26.69|24.15|26.83|24.28|26.83|24.28|26.62|24.09|0
1654838100000|2022-06-10 05:15:00|26.81|24.26|27.36|24.76|27.44|24.82|26.81|24.26|0
1654838400000|2022-06-10 05:20:00|27.44|24.82|27.29|24.69|27.47|24.86|27.22|24.63|0
1654838700000|2022-06-10 05:25:00|27.33|24.72|27.34|24.74|27.36|24.76|27.15|24.56|0
1654839000000|2022-06-10 05:30:00|27.36|24.76|27.58|24.95|27.72|25.08|27.29|24.69|0
1654839300000|2022-06-10 05:35:00|27.54|24.92|27.57|24.95|27.68|25.05|27.47|24.85|0
1654839600000|2022-06-10 05:40:00|27.61|24.98|27.54|24.91|27.72|25.08|27.5|24.88|0
1654839900000|2022-06-10 05:45:00|27.5|24.88|27.14|24.56|27.5|24.88|27.1|24.52|0
1654840200000|2022-06-10 05:50:00|27.16|24.57|27|24.43|27.16|24.57|26.82|24.27|0
1654840500000|2022-06-10 05:55:00|27.03|24.42|26.99|24.42|27.17|24.59|26.96|24.39|0
1654840800000|2022-06-10 06:00:00|27.07|24.49|27.53|24.91|27.8|25.15|27.06|24.49|0
1654841100000|2022-06-10 06:05:00|27.51|24.89|27.64|25.01|27.67|25.04|27.21|24.62|0
1654841400000|2022-06-10 06:10:00|27.67|25.04|27.93|25.27|27.96|25.3|27.47|24.86|0
1654841700000|2022-06-10 06:15:00|27.89|25.23|27.63|25|27.94|25.28|27.6|24.97|0
1654842000000|2022-06-10 06:20:00|27.71|25.07|27.58|24.95|27.71|25.07|27.34|24.74|0
1654842300000|2022-06-10 06:25:00|27.56|24.94|27.78|25.13|27.85|25.2|27.34|24.74|0
1654842600000|2022-06-10 06:30:00|27.72|25.08|27.5|24.88|27.74|25.1|27.45|24.84|0
1654842900000|2022-06-10 06:35:00|27.48|24.87|27.27|24.67|27.52|24.9|27.2|24.61|0
1654843200000|2022-06-10 06:40:00|27.23|24.64|27.41|24.8|27.66|25.03|27.23|24.64|0
1654843500000|2022-06-10 06:45:00|27.45|24.83|27.19|24.6|27.55|24.93|27.02|24.44|0
1654843800000|2022-06-10 06:50:00|27.12|24.54|27.51|24.89|27.62|24.99|27.05|24.47|0
1654844100000|2022-06-10 06:55:00|27.48|24.86|27.59|24.96|27.69|25.06|27.23|24.63|0
1654844400000|2022-06-10 07:00:00|27.62|24.99|27.22|24.63|27.98|25.32|27.15|24.57|0
1654844700000|2022-06-10 07:05:00|27.09|24.69|26.22|23.82|27.3|24.9|26.22|23.82|0
1654845000000|2022-06-10 07:10:00|26.15|23.75|26.08|23.68|26.28|23.88|25.72|23.32|0
1654845300000|2022-06-10 07:15:00|25.99|23.59|26.08|23.68|26.52|24.12|25.84|23.44|0
1654845600000|2022-06-10 07:20:00|25.98|23.58|25.2|22.8|26.02|23.62|25.2|22.8|0
1654845900000|2022-06-10 07:25:00|25.23|22.83|25.12|22.73|25.94|23.54|24.58|22.24|0
1654846200000|2022-06-10 07:30:00|25.15|22.76|25.47|23.07|25.77|23.37|25.08|22.69|0
1654846500000|2022-06-10 07:35:00|25.57|23.17|26.33|23.93|26.33|23.93|25.57|23.17|0
1654846800000|2022-06-10 07:40:00|26.29|23.89|25.96|23.56|26.33|23.93|25.88|23.48|0
1654847100000|2022-06-10 07:45:00|25.83|23.43|25.41|23.01|26.59|24.19|25.39|22.99|0
1654847400000|2022-06-10 07:50:00|25.45|23.05|25.37|22.97|25.93|23.53|25.34|22.94|0
1654847700000|2022-06-10 07:55:00|25.42|23.02|25.04|22.66|26.16|23.76|25.04|22.66|0
1654848000000|2022-06-10 08:00:00|24.98|22.6|25.96|23.56|26.09|23.69|24.84|22.48|0
1654848300000|2022-06-10 08:05:00|25.99|23.59|26.39|23.99|26.52|24.12|25.73|23.33|0
1654848600000|2022-06-10 08:10:00|26.32|23.92|26.74|24.34|27.15|24.75|26.25|23.85|0
1654848900000|2022-06-10 08:15:00|26.77|24.37|26.84|24.44|27.04|24.64|26.6|24.2|0
1654849200000|2022-06-10 08:20:00|26.85|24.45|26.53|24.13|26.85|24.45|26.5|24.1|0
1654849500000|2022-06-10 08:25:00|26.5|24.1|26.56|24.16|26.94|24.54|26.3|23.9|0
1654849800000|2022-06-10 08:30:00|26.55|24.15|26.36|23.96|26.8|24.4|26.33|23.93|0
1654850100000|2022-06-10 08:35:00|26.33|23.93|26.33|23.93|26.33|23.93|25.83|23.43|0
1654850400000|2022-06-10 08:40:00|26.29|23.89|26.39|23.99|26.39|23.99|26.03|23.63|0
1654850700000|2022-06-10 08:45:00|26.36|23.96|26.59|24.19|26.76|24.36|26.29|23.89|0
1654851000000|2022-06-10 08:50:00|26.62|24.22|25.73|23.33|26.73|24.33|25.6|23.2|0
1654851300000|2022-06-10 08:55:00|25.7|23.3|25.52|23.12|25.92|23.52|25.11|22.71|0
1654851600000|2022-06-10 09:00:00|25.48|23.08|25.78|23.38|26.11|23.71|25.42|23.02|0
1654851900000|2022-06-10 09:05:00|25.81|23.41|25.81|23.41|26.11|23.71|25.77|23.37|0
1654852200000|2022-06-10 09:10:00|25.84|23.44|26|23.6|26.24|23.84|25.64|23.24|0
1654852500000|2022-06-10 09:15:00|26.04|23.64|25.82|23.42|26.28|23.88|25.8|23.4|0
1654852800000|2022-06-10 09:20:00|25.77|23.37|25.67|23.27|26|23.6|25.64|23.24|0
1654853100000|2022-06-10 09:25:00|25.7|23.3|26.1|23.7|26.13|23.73|25.51|23.11|0
1654853400000|2022-06-10 09:30:00|26.07|23.67|26.32|23.92|26.32|23.92|26.03|23.63|0
1654853700000|2022-06-10 09:35:00|26.28|23.88|26.06|23.66|26.35|23.95|25.83|23.43|0
1654854000000|2022-06-10 09:40:00|26.11|23.71|26.65|24.25|26.65|24.25|25.92|23.52|0
1654854300000|2022-06-10 09:45:00|26.61|24.21|25.85|23.45|26.68|24.28|25.85|23.45|0
1654854600000|2022-06-10 09:50:00|25.91|23.51|25.55|23.15|25.98|23.58|25.55|23.15|0
1654854900000|2022-06-10 09:55:00|25.52|23.12|25.7|23.3|25.73|23.33|25.46|23.06|0
1654855200000|2022-06-10 10:00:00|25.68|23.28|26.02|23.62|26.52|24.12|25.68|23.28|0
1654855500000|2022-06-10 10:05:00|25.96|23.56|25.79|23.39|26.11|23.71|25.63|23.23|0
1654855800000|2022-06-10 10:10:00|25.89|23.49|25.89|23.49|25.99|23.59|25.53|23.13|0
1654856100000|2022-06-10 10:15:00|25.92|23.52|25.76|23.36|26.15|23.75|25.76|23.36|0
1654856400000|2022-06-10 10:20:00|25.73|23.33|25.27|22.87|26.2|23.8|25.27|22.87|0
1654856700000|2022-06-10 10:25:00|25.34|22.94|25.28|22.88|25.4|23|24.83|22.46|0
1654857000000|2022-06-10 10:30:00|25.25|22.85|25.31|22.91|25.57|23.17|25.15|22.75|0
1654857300000|2022-06-10 10:35:00|25.36|22.96|25.58|23.18|25.7|23.3|25.31|22.91|0
1654857600000|2022-06-10 10:40:00|25.6|23.2|25.37|22.97|25.63|23.23|25.34|22.94|0
1654857900000|2022-06-10 10:45:00|25.34|22.94|25.34|22.94|25.66|23.26|25.32|22.92|0
1654858200000|2022-06-10 10:50:00|25.37|22.97|25.66|23.26|25.66|23.26|25.21|22.81|0
1654858500000|2022-06-10 10:55:00|25.63|23.23|25.76|23.36|25.76|23.36|25.11|22.72|0
1654858800000|2022-06-10 11:00:00|25.79|23.39|25.4|23|25.86|23.46|25.37|22.97|0
1654859100000|2022-06-10 11:05:00|25.41|23.01|26.02|23.62|26.08|23.68|25.4|23|0
1654859400000|2022-06-10 11:10:00|25.98|23.58|26.15|23.75|26.21|23.81|25.64|23.24|0
1654859700000|2022-06-10 11:15:00|26.05|23.65|25.59|23.19|26.05|23.65|25.59|23.19|0
1654860000000|2022-06-10 11:20:00|25.56|23.16|25.72|23.32|25.93|23.53|25.49|23.09|0
1654860300000|2022-06-10 11:25:00|25.75|23.35|25.85|23.45|25.94|23.54|25.59|23.19|0
1654860600000|2022-06-10 11:30:00|25.88|23.48|26.57|24.17|26.74|24.34|25.81|23.41|0
1654860900000|2022-06-10 11:35:00|26.54|24.14|26.61|24.21|27.11|24.71|26.44|24.04|0
1654861200000|2022-06-10 11:40:00|26.64|24.24|26.59|24.19|26.84|24.44|26.32|23.92|0
1654861500000|2022-06-10 11:45:00|26.62|24.22|26.45|24.05|26.77|24.37|26.32|23.92|0
1654861800000|2022-06-10 11:50:00|26.42|24.02|26.32|23.92|26.55|24.15|26.25|23.85|0
1654862100000|2022-06-10 11:55:00|26.29|23.89|26.09|23.69|26.58|24.18|26.09|23.69|0
1654862400000|2022-06-10 12:00:00|26.15|23.75|26.32|23.92|26.82|24.42|26.12|23.72|0
1654862700000|2022-06-10 12:05:00|26.35|23.95|26.75|24.35|26.85|24.45|26.33|23.93|0
1654863000000|2022-06-10 12:10:00|26.78|24.38|26.95|24.55|26.98|24.58|26.65|24.25|0
1654863300000|2022-06-10 12:15:00|26.91|24.51|26.81|24.41|27.02|24.62|26.71|24.31|0
1654863600000|2022-06-10 12:20:00|26.9|24.5|26.81|24.41|26.91|24.51|26.61|24.21|0
1654863900000|2022-06-10 12:25:00|26.86|24.46|26.72|24.32|27.47|25.07|26.62|24.22|0
1654864200000|2022-06-10 12:30:00|25.33|22.93|20.13|18.22|25.33|22.93|19.73|17.85|0
1654864500000|2022-06-10 12:35:00|19.92|18.03|21.59|19.54|21.85|19.76|19.56|17.7|0
1654864800000|2022-06-10 12:40:00|21.65|19.59|21.03|19.03|22.87|20.69|21.03|19.03|0
1654865100000|2022-06-10 12:45:00|21.09|19.08|20.26|18.33|21.71|19.64|20.26|18.33|0
1654865400000|2022-06-10 12:50:00|20.24|18.31|20.11|18.2|20.26|18.33|19.5|17.65|0
1654865700000|2022-06-10 12:55:00|19.95|18.05|19.75|17.87|20.03|18.12|18.11|16.38|0
1654866000000|2022-06-10 13:00:00|19.72|17.84|21.44|19.4|21.7|19.64|19.72|17.84|0
1654866300000|2022-06-10 13:05:00|21.38|19.35|20.35|18.41|21.56|19.5|20.24|18.31|0
1654866600000|2022-06-10 13:10:00|20.3|18.36|20.43|18.49|20.86|18.87|20.17|18.25|0
1654866900000|2022-06-10 13:15:00|20.29|18.36|19.75|17.87|20.63|18.67|19.75|17.87|0
1654867200000|2022-06-10 13:20:00|19.8|17.91|19.04|17.23|20.32|18.39|18.81|17.02|0
1654867500000|2022-06-10 13:25:00|18.96|17.15|19.82|17.93|19.82|17.93|18.87|17.07|0
1654867800000|2022-06-10 13:30:00|19.85|17.96|17.97|16.26|20.74|18.77|17.27|15.63|0
1654868100000|2022-06-10 13:35:00|17.92|16.22|18.84|17.04|19.29|17.45|17.8|16.1|0
1654868400000|2022-06-10 13:40:00|18.78|16.99|19.8|17.92|19.8|17.92|18.68|16.9|0
1654868700000|2022-06-10 13:45:00|19.86|17.97|19.26|17.42|20.16|18.24|18.99|17.18|0
1654869000000|2022-06-10 13:50:00|19.08|17.27|18.18|16.45|19.45|17.59|18.13|16.41|0
1654869300000|2022-06-10 13:55:00|18.2|16.46|18.3|16.55|18.65|16.87|17.8|16.11|0
1654869600000|2022-06-10 14:00:00|17.94|16.23|16.41|14.85|17.94|16.23|16.18|14.64|0
1654869900000|2022-06-10 14:05:00|16.44|14.87|16.65|15.06|20.25|18.32|15.85|14.34|0
1654870200000|2022-06-10 14:10:00|16.6|15.02|16.28|14.73|16.74|15.15|15.73|14.23|0
1654870500000|2022-06-10 14:15:00|16.16|14.62|15.91|14.39|16.33|14.77|15.77|14.27|0
1654870800000|2022-06-10 14:20:00|15.93|14.41|15.45|13.98|16.02|14.5|15.34|13.88|0
1654871100000|2022-06-10 14:25:00|15.52|14.04|15.69|14.2|16.09|14.56|15.32|13.86|0
1654871400000|2022-06-10 14:30:00|15.63|14.14|16.51|14.94|16.51|14.94|15.58|14.1|0
1654871700000|2022-06-10 14:35:00|16.43|14.87|17.09|15.46|17.12|15.49|16.36|14.8|0
1654872000000|2022-06-10 14:40:00|17.03|15.4|17.46|15.8|17.46|15.8|16.55|14.97|0
1654872300000|2022-06-10 14:45:00|17.29|15.65|17.1|15.47|17.44|15.78|16.77|15.17|0
1654872600000|2022-06-10 14:50:00|17.05|15.42|17.22|15.58|17.6|15.92|17|15.38|0
1654872900000|2022-06-10 14:55:00|17.3|15.65|16.08|14.55|17.35|15.69|16.08|14.55|0
1654873200000|2022-06-10 15:00:00|16.04|14.51|16.28|14.73|16.53|14.95|15.71|14.22|0
1654873500000|2022-06-10 15:05:00|16.26|14.71|16.19|14.65|16.3|14.75|15.84|14.34|0
1654873800000|2022-06-10 15:10:00|16.12|14.58|16.16|14.62|16.56|14.99|15.96|14.44|0
1654874100000|2022-06-10 15:15:00|16.19|14.65|16.96|15.34|17.03|15.41|15.91|14.4|0
1654874400000|2022-06-10 15:20:00|16.98|15.36|16.46|14.89|17.29|15.65|16.43|14.87|0
1654874700000|2022-06-10 15:25:00|16.4|14.84|16.27|14.72|16.48|14.91|15.97|14.45|0
1654875000000|2022-06-10 15:30:00|16.18|14.64|16.13|14.59|16.34|14.78|15.81|14.3|0
1654875300000|2022-06-10 15:35:00|16.11|14.57|16.17|14.63|16.55|14.98|15.81|14.3|0
1654875600000|2022-06-10 15:40:00|16.14|14.61|16.78|15.19|16.8|15.2|16.03|14.5|0
1654875900000|2022-06-10 15:45:00|16.73|15.13|16.19|14.65|17.04|15.41|16.19|14.65|0
1654876200000|2022-06-10 15:50:00|16.14|14.6|16.35|14.79|16.61|15.02|16.05|14.52|0
1654876500000|2022-06-10 15:55:00|16.37|14.81|17.1|15.48|17.27|15.63|16.21|14.67|0
1654876800000|2022-06-10 16:00:00|17.08|15.45|16.87|15.27|17.49|15.83|16.83|15.22|0
1654877100000|2022-06-10 16:05:00|16.83|15.22|16.68|15.09|17.55|15.88|16.56|14.98|0
1654877400000|2022-06-10 16:10:00|16.65|15.07|15.88|14.37|16.65|15.07|15.81|14.31|0
1654877700000|2022-06-10 16:15:00|15.86|14.35|15.63|14.14|15.9|14.39|15.43|13.96|0
1654878000000|2022-06-10 16:20:00|15.61|14.12|15.99|14.46|16.4|14.84|15.61|14.12|0
1654878300000|2022-06-10 16:25:00|15.96|14.44|16.3|14.75|16.3|14.75|15.76|14.26|0
1654878600000|2022-06-10 16:30:00|16.26|14.71|16.42|14.85|16.82|15.22|16.17|14.63|0
1654878900000|2022-06-10 16:35:00|16.35|14.79|16.7|15.11|16.77|15.17|16.3|14.75|0
1654879200000|2022-06-10 16:40:00|16.72|15.13|16.82|15.21|17.13|15.5|16.51|14.94|0
1654879500000|2022-06-10 16:45:00|16.86|15.26|16.51|14.93|16.96|15.34|16.37|14.81|0
1654879800000|2022-06-10 16:50:00|16.41|14.85|16.02|14.49|16.44|14.87|15.97|14.45|0
1654880100000|2022-06-10 16:55:00|16|14.47|16.7|15.11|16.82|15.22|15.63|14.14|0
1654880400000|2022-06-10 17:00:00|16.75|15.15|16.51|14.94|16.87|15.26|16.23|14.69|0
1654880700000|2022-06-10 17:05:00|16.42|14.85|16.6|15.02|16.65|15.06|16.16|14.62|0
1654881000000|2022-06-10 17:10:00|16.63|15.04|16.37|14.81|16.77|15.17|16.16|14.62|0
1654881300000|2022-06-10 17:15:00|16.3|14.75|17.05|15.43|17.08|15.45|16.23|14.68|0
1654881600000|2022-06-10 17:20:00|17.03|15.41|16.62|15.03|17.44|15.78|16.55|14.97|0
1654881900000|2022-06-10 17:25:00|16.64|15.06|17.21|15.58|17.21|15.58|16.57|14.99|0
1654882200000|2022-06-10 17:30:00|17.09|15.47|16.61|15.03|17.12|15.49|16.31|14.76|0
1654882500000|2022-06-10 17:35:00|16.64|15.05|17.46|15.79|17.46|15.79|16.64|15.05|0
1654882800000|2022-06-10 17:40:00|17.48|15.82|17.26|15.62|17.51|15.84|17.04|15.42|0
1654883100000|2022-06-10 17:45:00|17.28|15.64|18.05|16.33|18.1|16.38|17.09|15.46|0
1654883400000|2022-06-10 17:50:00|18.48|16.72|16.8|15.2|18.68|16.9|16.64|15.06|0
1654883700000|2022-06-10 17:55:00|16.71|15.12|16.54|14.96|16.75|15.16|16.28|14.73|0
1654884000000|2022-06-10 18:00:00|16.56|14.99|15.95|14.43|16.61|15.03|15.88|14.37|0
1654884300000|2022-06-10 18:05:00|15.91|14.39|16.35|14.79|16.51|14.94|15.88|14.37|0
1654884600000|2022-06-10 18:10:00|16.42|14.85|17.27|15.63|18.79|17|15.91|14.4|0
1654884900000|2022-06-10 18:15:00|17.25|15.61|18.04|16.32|18.21|16.48|17.08|15.45|0
1654885200000|2022-06-10 18:20:00|18.01|16.3|18.47|16.71|18.65|16.87|18.01|16.3|0
1654885500000|2022-06-10 18:25:00|18.54|16.78|17.78|16.09|18.54|16.78|17.56|15.89|0
1654885800000|2022-06-10 18:30:00|17.81|16.11|18.31|16.57|18.52|16.75|17.81|16.11|0
1654886100000|2022-06-10 18:35:00|18.29|16.54|17.88|16.18|18.29|16.54|17.83|16.13|0
1654886400000|2022-06-10 18:40:00|17.83|16.13|17.63|15.95|17.88|16.18|17.31|15.67|0
1654886700000|2022-06-10 18:45:00|17.61|15.93|18.59|16.82|18.59|16.82|17.58|15.91|0
1654887000000|2022-06-10 18:50:00|18.54|16.77|18.68|16.9|18.68|16.9|18.18|16.45|0
1654887300000|2022-06-10 18:55:00|18.72|16.94|19.19|17.36|19.43|17.58|18.54|16.77|0
1654887600000|2022-06-10 19:00:00|19.21|17.38|18.16|16.43|19.53|17.67|18.05|16.33|0
1654887900000|2022-06-10 19:05:00|18.13|16.4|18.08|16.35|18.28|16.54|17.63|15.95|0
1654888200000|2022-06-10 19:10:00|18.05|16.33|17.9|16.2|18.69|16.91|17.9|16.2|0
1654888500000|2022-06-10 19:15:00|17.93|16.22|18.51|16.75|18.56|16.8|17.83|16.13|0
1654888800000|2022-06-10 19:20:00|18.56|16.8|18.36|16.61|18.56|16.8|17.4|15.74|0
1654889100000|2022-06-10 19:25:00|18.46|16.7|17.93|16.23|19.25|17.42|17.88|16.18|0
1654889400000|2022-06-10 19:30:00|17.91|16.2|17.31|15.66|17.96|16.25|17.16|15.53|0
1654889700000|2022-06-10 19:35:00|17.28|15.64|17.63|15.95|18.19|16.46|17.04|15.41|0
1654890000000|2022-06-10 19:40:00|17.6|15.93|16.63|15.04|17.88|16.18|16.41|14.85|0
1654890300000|2022-06-10 19:45:00|16.64|15.05|15.6|14.11|16.72|15.13|15.55|14.07|0
1654890600000|2022-06-10 19:50:00|15.51|14.03|16.5|14.92|16.57|14.99|15.46|13.99|0
1654890900000|2022-06-10 19:55:00|16.52|14.95|15.26|13.81|16.76|15.16|15.26|13.81|0
1654891200000|2022-06-10 20:00:00|15.27|13.82|16.45|14.89|16.45|14.89|15.02|13.59|0
1654891500000|2022-06-10 20:05:00|16.48|14.91|16.36|14.8|16.5|14.93|16.23|14.69|0
1654891800000|2022-06-10 20:10:00|16.38|14.82|16.59|15.01|16.63|15.04|16.28|14.73|0
1655103900000|2022-06-13 07:05:00|12.67|11.27|13.24|11.84|13.31|11.91|12.66|11.26|0
1655104200000|2022-06-13 07:10:00|13.21|11.81|12.66|11.26|13.21|11.81|12.5|11.1|0
1655104500000|2022-06-13 07:15:00|12.53|11.13|12.36|10.96|12.76|11.36|12.35|10.95|0
1655104800000|2022-06-13 07:20:00|12.44|11.04|12.88|11.48|12.91|11.51|12.37|10.97|0
1655105100000|2022-06-13 07:25:00|12.87|11.47|12.47|11.07|12.93|11.53|12.36|10.96|0
1655105400000|2022-06-13 07:30:00|12.5|11.1|11.89|10.49|12.5|11.1|11.86|10.46|0
1655105700000|2022-06-13 07:35:00|11.93|10.53|11.91|10.51|12.44|11.04|11.84|10.44|0
1655106000000|2022-06-13 07:40:00|11.99|10.59|11.74|10.34|12.09|10.69|11.73|10.33|0
1655106300000|2022-06-13 07:45:00|11.78|10.38|12.15|10.75|12.23|10.83|11.72|10.32|0
1655106600000|2022-06-13 07:50:00|12.14|10.74|12.12|10.72|12.42|11.02|12.07|10.67|0
1655106900000|2022-06-13 07:55:00|12.04|10.64|11.89|10.49|12.21|10.81|11.83|10.43|0
1655107200000|2022-06-13 08:00:00|11.82|10.42|11.38|9.98|11.86|10.46|11.37|9.97|0
1655107500000|2022-06-13 08:05:00|11.39|9.99|11.5|10.1|11.58|10.18|11.32|9.92|0
1655107800000|2022-06-13 08:10:00|11.53|10.13|11.33|9.93|11.82|10.42|11.32|9.92|0
1655108100000|2022-06-13 08:15:00|11.32|9.92|10.84|9.44|11.44|10.04|10.77|9.37|0
1655108400000|2022-06-13 08:20:00|10.87|9.47|10.83|9.43|11.04|9.64|10.82|9.42|0
1655108700000|2022-06-13 08:25:00|10.81|9.41|10.92|9.52|11.09|9.69|10.8|9.4|0
1655109000000|2022-06-13 08:30:00|10.89|9.49|11.45|10.05|11.45|10.05|10.83|9.43|0
1655109300000|2022-06-13 08:35:00|11.43|10.03|11.31|9.91|11.46|10.06|11.09|9.69|0
1655109600000|2022-06-13 08:40:00|11.3|9.9|11.43|10.03|11.64|10.24|11.15|9.75|0
1655109900000|2022-06-13 08:45:00|11.35|9.95|11.15|9.75|11.41|10.01|11.07|9.67|0
1655110200000|2022-06-13 08:50:00|11.16|9.76|11.83|10.43|11.83|10.43|10.67|9.27|0
1655110500000|2022-06-13 08:55:00|11.85|10.45|11.59|10.19|11.91|10.51|11.59|10.19|0
1655110800000|2022-06-13 09:00:00|11.57|10.17|11.99|10.59|11.99|10.59|11.51|10.11|0
1655111100000|2022-06-13 09:05:00|11.98|10.58|12.05|10.65|12.07|10.67|11.73|10.33|0
1655111400000|2022-06-13 09:10:00|12.02|10.62|11.89|10.49|12.06|10.66|11.82|10.42|0
1655111700000|2022-06-13 09:15:00|11.87|10.47|12.02|10.62|12.09|10.69|11.69|10.29|0
1655112000000|2022-06-13 09:20:00|12.04|10.64|11.9|10.5|12.44|11.04|11.86|10.46|0
1655112300000|2022-06-13 09:25:00|11.92|10.52|11.89|10.49|12.04|10.64|11.84|10.44|0
1655112600000|2022-06-13 09:30:00|11.9|10.5|11.8|10.4|12|10.6|11.74|10.34|0
1655112900000|2022-06-13 09:35:00|11.92|10.52|11.77|10.37|11.97|10.57|11.58|10.18|0
1655113200000|2022-06-13 09:40:00|11.8|10.4|11.72|10.32|11.93|10.53|11.48|10.08|0
1655113500000|2022-06-13 09:45:00|11.75|10.35|11.95|10.55|12.01|10.61|11.66|10.26|0
1655113800000|2022-06-13 09:50:00|11.93|10.53|11.77|10.37|11.96|10.56|11.74|10.34|0
1655114100000|2022-06-13 09:55:00|11.74|10.34|12.01|10.61|12.15|10.75|11.61|10.21|0
1655114400000|2022-06-13 10:00:00|12.06|10.66|12.01|10.61|12.21|10.81|11.86|10.46|0
1655114700000|2022-06-13 10:05:00|12|10.6|12.36|10.96|12.36|10.96|11.95|10.55|0
1655115000000|2022-06-13 10:10:00|12.38|10.98|12.54|11.14|12.59|11.19|12.31|10.91|0
1655115300000|2022-06-13 10:15:00|12.51|11.11|12.22|10.82|12.51|11.11|12.12|10.72|0
1655115600000|2022-06-13 10:20:00|12.21|10.81|12.12|10.72|12.34|10.94|12.03|10.63|0
1655115900000|2022-06-13 10:25:00|12.09|10.69|12.18|10.78|12.34|10.94|12.07|10.67|0
1655116200000|2022-06-13 10:30:00|12.19|10.79|12.56|11.16|12.59|11.19|12.11|10.71|0
1655116500000|2022-06-13 10:35:00|12.57|11.17|12.34|10.94|12.65|11.25|12.25|10.85|0
1655116800000|2022-06-13 10:40:00|12.33|10.93|12.61|11.21|12.65|11.25|12.3|10.9|0
1655117100000|2022-06-13 10:45:00|12.59|11.19|12.35|10.95|12.63|11.23|12.26|10.86|0
1655117400000|2022-06-13 10:50:00|12.34|10.94|12.59|11.19|12.63|11.23|12.25|10.85|0
1655117700000|2022-06-13 10:55:00|12.6|11.2|12.38|10.98|12.64|11.24|12.31|10.91|0
1655118000000|2022-06-13 11:00:00|12.49|11.09|12.77|11.37|12.85|11.45|12.47|11.07|0
1655118300000|2022-06-13 11:05:00|12.78|11.38|12.42|11.02|12.87|11.47|12.37|10.97|0
1655118600000|2022-06-13 11:10:00|12.43|11.03|12.32|10.92|12.43|11.03|12.16|10.76|0
1655118900000|2022-06-13 11:15:00|12.3|10.9|12.28|10.88|12.56|11.16|12.23|10.83|0
1655119200000|2022-06-13 11:20:00|12.23|10.83|12.01|10.61|12.31|10.91|11.98|10.58|0
1655119500000|2022-06-13 11:25:00|12.05|10.65|12.26|10.86|12.43|11.03|11.95|10.55|0
1655119800000|2022-06-13 11:30:00|12.28|10.88|12.03|10.63|12.48|11.08|11.99|10.59|0
1655120100000|2022-06-13 11:35:00|12.04|10.64|12.25|10.85|12.38|10.98|11.98|10.58|0
1655120400000|2022-06-13 11:40:00|12.27|10.87|11.8|10.4|12.32|10.92|11.8|10.4|0
1655120700000|2022-06-13 11:45:00|11.81|10.41|11.7|10.3|11.92|10.52|11.7|10.3|0
1655121000000|2022-06-13 11:50:00|11.71|10.31|11.77|10.37|11.81|10.41|11.58|10.18|0
1655121300000|2022-06-13 11:55:00|11.79|10.39|11.65|10.25|11.81|10.41|11.6|10.2|0
1655121600000|2022-06-13 12:00:00|11.89|10.49|12.16|10.76|12.75|11.35|11.88|10.48|0
1655121900000|2022-06-13 12:05:00|12.14|10.74|12.24|10.84|12.36|10.96|11.97|10.57|0
1655122200000|2022-06-13 12:10:00|12.26|10.86|12.77|11.37|12.77|11.37|12.2|10.8|0
1655122500000|2022-06-13 12:15:00|12.74|11.34|12.2|10.8|12.98|11.58|11.94|10.54|0
1655122800000|2022-06-13 12:20:00|12.22|10.82|12.41|11.01|12.46|11.06|12.19|10.79|0
1655123100000|2022-06-13 12:25:00|12.37|10.97|12.27|10.87|12.44|11.04|12.19|10.79|0
1655123400000|2022-06-13 12:30:00|12.25|10.85|12.17|10.77|12.44|11.04|12.17|10.77|0
1655123700000|2022-06-13 12:35:00|12.15|10.75|11.52|10.12|12.2|10.8|11.39|9.99|0
1655124000000|2022-06-13 12:40:00|11.47|10.07|11.33|9.93|11.58|10.18|11.19|9.79|0
1655124300000|2022-06-13 12:45:00|11.31|9.91|11.18|9.78|11.39|9.99|11.09|9.69|0
1655124600000|2022-06-13 12:50:00|11.2|9.8|10.76|9.36|11.42|10.02|10.73|9.33|0
1655124900000|2022-06-13 12:55:00|10.77|9.37|10.6|9.2|10.9|9.5|10.57|9.17|0
1655125200000|2022-06-13 13:00:00|10.59|9.19|10.5|9.1|10.59|9.19|10.42|9.02|0
1655125500000|2022-06-13 13:05:00|10.51|9.11|10.54|9.14|10.65|9.25|10.42|9.02|0
1655125800000|2022-06-13 13:10:00|10.51|9.11|10.98|9.58|11.01|9.61|10.47|9.07|0
1655126100000|2022-06-13 13:15:00|11|9.6|10.75|9.35|11.06|9.66|10.75|9.35|0
1655126400000|2022-06-13 13:20:00|10.73|9.33|10.54|9.14|10.75|9.35|10.51|9.11|0
1655126700000|2022-06-13 13:25:00|10.55|9.15|10.37|8.97|10.64|9.24|10.36|8.96|0
1655127000000|2022-06-13 13:30:00|10.31|8.91|11.21|9.81|11.47|10.07|10.31|8.91|0
1655127300000|2022-06-13 13:35:00|11.18|9.78|10.39|8.99|11.31|9.91|10.39|8.99|0
1655127600000|2022-06-13 13:40:00|10.34|8.94|10.47|9.07|10.54|9.14|9.75|8.35|0
1655127900000|2022-06-13 13:45:00|10.37|8.97|10.13|8.73|11|9.6|10.08|8.68|0
1655128200000|2022-06-13 13:50:00|10.11|8.71|10.06|8.66|10.5|9.1|10.03|8.63|0
1655128500000|2022-06-13 13:55:00|10.05|8.65|10.01|8.61|10.39|8.99|9.96|8.56|0
1655128800000|2022-06-13 14:00:00|10.06|8.66|9.61|8.21|10.55|9.15|9.51|8.11|0
1655129100000|2022-06-13 14:05:00|9.58|8.18|9.62|8.22|10.11|8.71|9.51|8.11|0
1655129400000|2022-06-13 14:10:00|9.61|8.21|9.12|7.72|9.81|8.41|8.95|7.55|0
1655129700000|2022-06-13 14:15:00|9.11|7.71|8.62|7.22|9.11|7.71|8.49|7.09|0
1655130000000|2022-06-13 14:20:00|8.55|7.15|8.42|7.02|8.86|7.46|8.42|7.02|0
1655130300000|2022-06-13 14:25:00|8.4|7|8.88|7.48|8.94|7.54|8.33|6.93|0
1655130600000|2022-06-13 14:30:00|8.85|7.45|8.93|7.53|8.98|7.58|8.57|7.17|0
1655130900000|2022-06-13 14:35:00|8.9|7.5|8.93|7.53|9.18|7.78|8.88|7.48|0
1655131200000|2022-06-13 14:40:00|8.88|7.48|8.29|6.89|8.88|7.48|8.21|6.81|0
1655131500000|2022-06-13 14:45:00|8.28|6.88|8.51|7.11|8.59|7.19|7.89|6.49|0
1655131800000|2022-06-13 14:50:00|8.49|7.09|8.69|7.29|8.75|7.35|8.35|6.95|0
1655132100000|2022-06-13 14:55:00|8.7|7.3|8.64|7.24|8.88|7.48|8.59|7.19|0
1655132400000|2022-06-13 15:00:00|8.69|7.29|8.3|6.9|8.7|7.3|8.21|6.81|0
1655132700000|2022-06-13 15:05:00|8.29|6.89|8.21|6.81|8.31|6.91|8.2|6.8|0
1655133000000|2022-06-13 15:10:00|8.19|6.79|8.55|7.15|8.56|7.16|8.06|6.66|0
1655133300000|2022-06-13 15:15:00|8.51|7.11|8.7|7.3|9.08|7.68|8.32|6.92|0
1655133600000|2022-06-13 15:20:00|8.68|7.28|9.3|7.9|9.3|7.9|8.61|7.21|0
1655133900000|2022-06-13 15:25:00|9.34|7.94|8.65|7.25|9.4|8|8.62|7.22|0
1655134200000|2022-06-13 15:30:00|8.67|7.27|8.74|7.34|8.88|7.48|8.34|6.94|0
1655134500000|2022-06-13 15:35:00|8.67|7.27|9.3|7.9|9.3|7.9|8.67|7.27|0
1655134800000|2022-06-13 15:40:00|9.32|7.92|9.48|8.08|9.66|8.26|9.1|7.7|0
1655135100000|2022-06-13 15:45:00|9.49|8.09|9.03|7.63|9.54|8.14|8.77|7.37|0
1655135400000|2022-06-13 15:50:00|9.08|7.68|8.53|7.13|9.2|7.8|8.5|7.1|0
1655135700000|2022-06-13 15:55:00|8.54|7.14|8.91|7.51|8.93|7.53|8.53|7.13|0
1655136000000|2022-06-13 16:00:00|8.84|7.44|8.77|7.37|9.25|7.85|8.68|7.28|0
1655136300000|2022-06-13 16:05:00|8.83|7.43|8.99|7.59|9.35|7.95|8.6|7.2|0
1655136600000|2022-06-13 16:10:00|8.89|7.49|9.18|7.78|9.55|8.15|8.79|7.39|0
1655136900000|2022-06-13 16:15:00|9.21|7.81|9.14|7.74|9.44|8.04|8.91|7.51|0
1655137200000|2022-06-13 16:20:00|9.18|7.78|9.16|7.76|9.48|8.08|9.01|7.61|0
1655137500000|2022-06-13 16:25:00|9.15|7.75|9.24|7.84|9.47|8.07|9.09|7.69|0
1655137800000|2022-06-13 16:30:00|9.17|7.77|9.87|8.47|10.03|8.63|9.02|7.62|0
1655138100000|2022-06-13 16:35:00|9.83|8.43|9.85|8.45|10.33|8.93|9.77|8.37|0
1655138400000|2022-06-13 16:40:00|9.9|8.5|9.08|7.68|9.9|8.5|9.03|7.63|0
1655138700000|2022-06-13 16:45:00|9.04|7.64|8.93|7.53|9.2|7.8|8.91|7.51|0
1655139000000|2022-06-13 16:50:00|8.89|7.49|8.65|7.25|9.17|7.77|8.62|7.22|0
1655139300000|2022-06-13 16:55:00|8.62|7.22|8.37|6.97|8.76|7.36|8.32|6.92|0
1655139600000|2022-06-13 17:00:00|8.33|6.93|8.72|7.14|8.81|7.2|7.84|6.42|0
1655139900000|2022-06-13 17:05:00|8.68|7.1|8.87|7.26|8.88|7.26|8.57|7.01|0
1655140200000|2022-06-13 17:10:00|8.86|7.25|8.87|7.26|8.87|7.26|8.6|7.03|0
1655140500000|2022-06-13 17:15:00|8.85|7.24|8.86|7.25|8.94|7.31|8.72|7.13|0
1655140800000|2022-06-13 17:20:00|8.76|7.17|8.71|7.12|8.87|7.25|8.58|7.02|0
1655141100000|2022-06-13 17:25:00|8.75|7.16|8.64|7.07|8.82|7.21|8.4|6.88|0
1655141400000|2022-06-13 17:30:00|8.59|7.03|8.39|6.86|8.8|7.2|8.36|6.84|0
1655141700000|2022-06-13 17:35:00|8.38|6.85|8.84|7.23|8.84|7.23|8.34|6.82|0
1655142000000|2022-06-13 17:40:00|8.83|7.22|9.55|7.81|9.55|7.81|8.83|7.22|0
1655142300000|2022-06-13 17:45:00|9.57|7.83|9.68|7.92|10.02|8.2|9.46|7.74|0
1655142600000|2022-06-13 17:50:00|9.66|7.9|8.99|7.35|9.66|7.9|8.86|7.25|0
1655142900000|2022-06-13 17:55:00|9.12|7.46|9.2|7.53|9.34|7.64|9.03|7.39|0
1655143200000|2022-06-13 18:00:00|9.19|7.52|8.66|7.26|9.2|7.53|8.55|7.15|0
1655143500000|2022-06-13 18:05:00|8.65|7.25|8.71|7.31|8.81|7.41|8.3|6.9|0
1655143800000|2022-06-13 18:10:00|8.67|7.27|8.44|7.04|8.8|7.4|8.43|7.03|0
1655144100000|2022-06-13 18:15:00|8.46|6.93|8.81|7.21|8.88|7.26|8.46|6.93|0
1655144400000|2022-06-13 18:20:00|8.82|7.22|8.76|7.17|9.1|7.45|8.74|7.15|0
1655144700000|2022-06-13 18:25:00|8.75|7.16|8.76|7.17|8.98|7.34|8.71|7.13|0
1655145000000|2022-06-13 18:30:00|8.72|7.14|8.67|7.09|8.83|7.23|8.22|6.73|0
1655145300000|2022-06-13 18:35:00|8.65|7.08|9.19|7.52|9.36|7.66|8.62|7.06|0
1655145600000|2022-06-13 18:40:00|9.25|7.56|9.22|7.54|9.55|7.82|9.01|7.38|0
1655145900000|2022-06-13 18:45:00|9.27|7.59|9.14|7.48|9.46|7.74|8.96|7.33|0
1655146200000|2022-06-13 18:50:00|9.1|7.44|8.84|7.24|9.1|7.44|8.73|7.14|0
1655146500000|2022-06-13 18:55:00|8.77|7.18|8.42|6.89|8.77|7.18|8.31|6.8|0
1655146800000|2022-06-13 19:00:00|8.35|6.83|9.05|7.4|9.17|7.51|8.15|6.67|0
1655147100000|2022-06-13 19:05:00|9|7.37|8.66|7.08|9.19|7.52|8.6|7.04|0
1655147400000|2022-06-13 19:10:00|8.64|7.07|8.4|6.87|8.66|7.08|8.31|6.8|0
1655147700000|2022-06-13 19:15:00|8.36|6.84|8.6|7.04|9.49|7.77|8.1|6.62|0
1655148000000|2022-06-13 19:20:00|8.53|6.98|8.56|7|8.83|7.23|8.11|6.63|0
1655148300000|2022-06-13 19:25:00|8.51|6.97|8.22|6.73|8.7|7.12|8.22|6.73|0
1655148600000|2022-06-13 19:30:00|8.23|6.71|8.04|6.58|8.33|6.81|7.81|6.39|0
1655148900000|2022-06-13 19:35:00|8.07|6.6|7.91|6.47|8.58|7.02|7.88|6.45|0
1655149200000|2022-06-13 19:40:00|7.93|6.49|8.61|7.04|8.78|7.19|7.66|6.26|0
1655149500000|2022-06-13 19:45:00|8.6|7.03|8.72|7.14|9.08|7.43|8.54|6.99|0
1655149800000|2022-06-13 19:50:00|8.71|7.13|8.94|7.32|8.99|7.36|8.19|6.7|0
1655150100000|2022-06-13 19:55:00|9|7.37|8.83|7.22|9.36|7.66|8.48|6.94|0
1655150400000|2022-06-13 20:00:00|8.75|7.16|8.59|7.03|8.75|7.16|8.31|6.8|0
1655150700000|2022-06-13 20:05:00|8.57|7.01|8.71|7.31|8.78|7.32|8.54|6.99|0
1655151000000|2022-06-13 20:10:00|8.72|7.32|8.6|7.2|8.94|7.54|8.59|7.19|0
1655151300000|2022-06-13 20:15:00|8.82|7.02|8.78|6.98|8.96|7.16|8.69|6.89|0
1655151600000|2022-06-13 20:20:00|8.76|6.96|8.57|6.77|8.79|6.99|8.55|6.75|0
1655151900000|2022-06-13 20:25:00|8.56|6.76|8.7|6.9|8.74|6.94|8.53|6.73|0
1655152200000|2022-06-13 20:30:00|8.71|6.91|8.83|7.03|8.89|7.09|8.71|6.91|0
1655152500000|2022-06-13 20:35:00|8.82|7.02|8.97|7.17|9|7.2|8.75|6.95|0
1655152800000|2022-06-13 20:40:00|8.96|7.16|8.97|7.17|9.02|7.22|8.9|7.1|0
1655153100000|2022-06-13 20:45:00|8.99|7.19|8.9|7.1|9.04|7.24|8.88|7.08|0
1655153400000|2022-06-13 20:50:00|8.89|7.09|8.93|7.13|8.95|7.15|8.8|7|0
1655153700000|2022-06-13 20:55:00|8.94|7.14|8.89|7.09|8.96|7.16|8.77|6.97|0
1655154000000|2022-06-13 21:00:00|8.9|7.1|8.86|7.06|8.91|7.11|8.85|7.05|0
1655154300000|2022-06-13 21:05:00|8.85|7.05|8.88|7.08|8.89|7.09|8.85|7.05|0
1655154600000|2022-06-13 21:10:00|8.86|7.06|8.85|7.05|8.89|7.09|8.84|7.04|0
1655154900000|2022-06-13 21:15:00|8.86|7.06|8.88|7.08|8.89|7.09|8.86|7.06|0
1655155200000|2022-06-13 21:20:00|8.87|7.07|8.94|7.14|8.94|7.14|8.87|7.07|0
1655155500000|2022-06-13 21:25:00|8.95|7.15|8.93|7.13|8.97|7.17|8.93|7.13|0
1655155800000|2022-06-13 21:30:00|8.94|7.14|8.94|7.14|8.98|7.18|8.93|7.13|0
1655156100000|2022-06-13 21:35:00|8.95|7.15|8.97|7.17|8.98|7.18|8.95|7.15|0
1655156400000|2022-06-13 21:40:00|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1655156700000|2022-06-13 21:45:00|8.94|7.14|8.91|7.11|8.94|7.14|8.91|7.11|0
1655157000000|2022-06-13 21:50:00|8.92|7.12|8.93|7.13|8.96|7.16|8.91|7.11|0
1655157300000|2022-06-13 21:55:00|8.92|7.12|8.95|7.15|8.97|7.17|8.91|7.11|0
1655157600000|2022-06-13 22:00:00|8.97|7.17|9.14|7.34|9.28|7.48|8.97|7.17|0
1655157900000|2022-06-13 22:05:00|9.15|7.35|9.34|7.54|9.34|7.54|9.15|7.35|0
1655158200000|2022-06-13 22:10:00|9.33|7.53|9.55|7.75|9.59|7.79|9.3|7.5|0
1655158500000|2022-06-13 22:15:00|9.56|7.76|9.66|7.86|9.67|7.87|9.56|7.76|0
1655158800000|2022-06-13 22:20:00|9.65|7.85|9.63|7.83|9.68|7.88|9.55|7.75|0
1655159100000|2022-06-13 22:25:00|9.64|7.84|9.65|7.85|9.65|7.85|9.59|7.79|0
1655159400000|2022-06-13 22:30:00|9.64|7.84|9.57|7.77|9.67|7.87|9.55|7.75|0
1655159700000|2022-06-13 22:35:00|9.55|7.75|9.56|7.76|9.56|7.76|9.52|7.72|0
1655160000000|2022-06-13 22:40:00|9.55|7.75|9.5|7.7|9.57|7.77|9.47|7.67|0
1655160300000|2022-06-13 22:45:00|9.49|7.69|9.48|7.68|9.49|7.69|9.43|7.63|0
1655160600000|2022-06-13 22:50:00|9.46|7.66|9.46|7.66|9.47|7.67|9.4|7.6|0
1655160900000|2022-06-13 22:55:00|9.47|7.67|9.41|7.61|9.52|7.72|9.41|7.61|0
1655161200000|2022-06-13 23:00:00|9.42|7.62|9.34|7.54|9.46|7.66|9.34|7.54|0
1655161500000|2022-06-13 23:05:00|9.36|7.56|9.34|7.54|9.42|7.62|9.33|7.53|0
1655161800000|2022-06-13 23:10:00|9.33|7.53|9.26|7.46|9.35|7.55|9.23|7.43|0
1655162100000|2022-06-13 23:15:00|9.25|7.45|9.17|7.37|9.25|7.45|9.1|7.3|0
1655162400000|2022-06-13 23:20:00|9.16|7.36|9.26|7.46|9.28|7.48|9.15|7.35|0
1655162700000|2022-06-13 23:25:00|9.27|7.47|9.28|7.48|9.29|7.49|9.19|7.39|0
1655163000000|2022-06-13 23:30:00|9.26|7.46|9.13|7.33|9.3|7.5|9.12|7.32|0
1655163300000|2022-06-13 23:35:00|9.14|7.34|9.02|7.22|9.17|7.37|9.02|7.22|0
1655163600000|2022-06-13 23:40:00|9.01|7.21|8.96|7.16|9.01|7.21|8.95|7.15|0
1655163900000|2022-06-13 23:45:00|8.97|7.17|9.08|7.28|9.09|7.29|8.94|7.14|0
1655164200000|2022-06-13 23:50:00|9.09|7.29|9.12|7.32|9.14|7.34|9.06|7.26|0
1655164500000|2022-06-13 23:55:00|9.13|7.33|9.32|7.52|9.32|7.52|9.13|7.33|0
1655164800000|2022-06-14 00:00:00|9.31|7.51|9.22|7.42|9.44|7.64|9.17|7.37|0
1655165100000|2022-06-14 00:05:00|9.23|7.43|9.55|7.75|9.55|7.75|9.15|7.35|0
1655165400000|2022-06-14 00:10:00|9.56|7.76|9.62|7.82|9.72|7.92|9.53|7.73|0
1655165700000|2022-06-14 00:15:00|9.61|7.81|9.31|7.51|9.72|7.92|9.22|7.42|0
1655166000000|2022-06-14 00:20:00|9.32|7.52|9.56|7.76|9.61|7.81|9.27|7.47|0
1655166300000|2022-06-14 00:25:00|9.55|7.75|9.63|7.83|9.72|7.92|9.52|7.72|0
1655166600000|2022-06-14 00:30:00|9.64|7.84|9.88|8.08|9.89|8.09|9.53|7.73|0
1655166900000|2022-06-14 00:35:00|9.91|8.11|10.06|8.26|10.13|8.33|9.86|8.06|0
1655167200000|2022-06-14 00:40:00|10.07|8.27|10.02|8.22|10.14|8.34|9.95|8.15|0
1655167500000|2022-06-14 00:45:00|10.01|8.21|9.84|8.04|10.03|8.23|9.83|8.03|0
1655167800000|2022-06-14 00:50:00|9.85|8.05|9.93|8.13|9.96|8.16|9.77|7.97|0
1655168100000|2022-06-14 00:55:00|9.97|8.17|9.96|8.16|10.03|8.23|9.81|8.01|0
1655168400000|2022-06-14 01:00:00|9.94|8.14|9.97|8.17|10.01|8.21|9.82|8.02|0
1655168700000|2022-06-14 01:05:00|9.98|8.18|9.76|7.96|10.02|8.22|9.75|7.95|0
1655169000000|2022-06-14 01:10:00|9.75|7.95|9.79|7.99|9.87|8.07|9.75|7.95|0
1655169300000|2022-06-14 01:15:00|9.78|7.98|9.72|7.92|9.9|8.1|9.71|7.91|0
1655169600000|2022-06-14 01:20:00|9.75|7.95|9.86|8.06|9.87|8.07|9.69|7.89|0
1655169900000|2022-06-14 01:25:00|9.84|8.04|9.57|7.77|9.88|8.08|9.57|7.77|0
1655170200000|2022-06-14 01:30:00|9.56|7.76|9.79|7.99|9.8|8|9.48|7.68|0
1655170500000|2022-06-14 01:35:00|9.78|7.98|9.76|7.96|9.88|8.08|9.71|7.91|0
1655170800000|2022-06-14 01:40:00|9.77|7.97|9.58|7.78|9.77|7.97|9.58|7.78|0
1655171100000|2022-06-14 01:45:00|9.56|7.76|9.44|7.64|9.56|7.76|9.36|7.56|0
1655171400000|2022-06-14 01:50:00|9.42|7.62|9.41|7.61|9.55|7.75|9.36|7.56|0
1655171700000|2022-06-14 01:55:00|9.38|7.58|9.37|7.57|9.42|7.62|9.27|7.47|0
1655172000000|2022-06-14 02:00:00|9.34|7.54|9.45|7.65|9.54|7.74|9.32|7.52|0
1655172300000|2022-06-14 02:05:00|9.46|7.66|9.67|7.87|9.71|7.91|9.41|7.61|0
1655172600000|2022-06-14 02:10:00|9.66|7.86|9.6|7.8|9.71|7.91|9.56|7.76|0
1655172900000|2022-06-14 02:15:00|9.62|7.82|9.54|7.74|9.71|7.91|9.51|7.71|0
1655173200000|2022-06-14 02:20:00|9.56|7.76|9.64|7.84|9.66|7.86|9.54|7.74|0
1655173500000|2022-06-14 02:25:00|9.63|7.83|9.6|7.8|9.67|7.87|9.52|7.72|0
1655173800000|2022-06-14 02:30:00|9.59|7.79|9.71|7.91|9.79|7.99|9.58|7.78|0
1655174100000|2022-06-14 02:35:00|9.72|7.92|9.75|7.95|9.8|8|9.7|7.9|0
1655174400000|2022-06-14 02:40:00|9.76|7.96|9.71|7.91|9.82|8.02|9.68|7.88|0
1655174700000|2022-06-14 02:45:00|9.69|7.89|9.71|7.91|9.79|7.99|9.64|7.84|0
1655175000000|2022-06-14 02:50:00|9.72|7.92|9.75|7.95|9.8|8|9.71|7.91|0
1655175300000|2022-06-14 02:55:00|9.74|7.94|9.84|8.04|9.87|8.07|9.73|7.93|0
1655175600000|2022-06-14 03:00:00|9.83|8.03|10|8.2|10|8.2|9.83|8.03|0
1655175900000|2022-06-14 03:05:00|9.99|8.19|9.91|8.11|9.99|8.19|9.88|8.08|0
1655176200000|2022-06-14 03:10:00|9.92|8.12|10.07|8.27|10.1|8.3|9.92|8.12|0
1655176500000|2022-06-14 03:15:00|10.02|8.22|9.99|8.19|10.06|8.26|9.97|8.17|0
1655176800000|2022-06-14 03:20:00|9.98|8.18|10.03|8.23|10.04|8.24|9.97|8.17|0
1655177100000|2022-06-14 03:25:00|10.02|8.22|10.03|8.23|10.08|8.28|9.99|8.19|0
1655177400000|2022-06-14 03:30:00|10.04|8.24|10.25|8.45|10.31|8.51|10.01|8.21|0
1655177700000|2022-06-14 03:35:00|10.24|8.44|10.17|8.37|10.29|8.49|10.15|8.35|0
1655178000000|2022-06-14 03:40:00|10.15|8.35|10.16|8.36|10.17|8.37|10.1|8.3|0
1655178300000|2022-06-14 03:45:00|10.15|8.35|10.16|8.36|10.24|8.44|10.11|8.31|0
1655178600000|2022-06-14 03:50:00|10.15|8.35|10.25|8.45|10.26|8.46|10.12|8.32|0
1655178900000|2022-06-14 03:55:00|10.23|8.43|10.21|8.41|10.29|8.49|10.16|8.36|0
1655179200000|2022-06-14 04:00:00|10.22|8.42|10.42|8.62|10.89|9.09|10.22|8.42|0
1655179500000|2022-06-14 04:05:00|10.45|8.65|10.54|8.74|10.55|8.75|10.41|8.61|0
1655179800000|2022-06-14 04:10:00|10.55|8.75|10.62|8.82|10.65|8.85|10.48|8.68|0
1655180100000|2022-06-14 04:15:00|10.65|8.85|10.65|8.85|10.71|8.91|10.56|8.76|0
1655180400000|2022-06-14 04:20:00|10.64|8.84|10.32|8.52|10.64|8.84|10.27|8.47|0
1655180700000|2022-06-14 04:25:00|10.34|8.54|10.4|8.6|10.41|8.61|10.19|8.39|0
1655181000000|2022-06-14 04:30:00|10.39|8.59|10.29|8.49|10.39|8.59|10.17|8.37|0
1655181300000|2022-06-14 04:35:00|10.27|8.47|10.23|8.43|10.28|8.48|10.12|8.32|0
1655181600000|2022-06-14 04:40:00|10.21|8.41|10.22|8.42|10.25|8.45|10.18|8.38|0
1655181900000|2022-06-14 04:45:00|10.21|8.41|10.11|8.31|10.22|8.42|10.05|8.25|0
1655182200000|2022-06-14 04:50:00|10.09|8.29|10.22|8.42|10.26|8.46|10.02|8.22|0
1655182500000|2022-06-14 04:55:00|10.23|8.43|10.25|8.45|10.29|8.49|10.19|8.39|0
1655182800000|2022-06-14 05:00:00|10.26|8.46|10.37|8.57|10.42|8.62|10.19|8.39|0
1655183100000|2022-06-14 05:05:00|10.4|8.6|10.45|8.65|10.55|8.75|10.38|8.58|0
1655183400000|2022-06-14 05:10:00|10.48|8.68|10.4|8.6|10.56|8.76|10.33|8.53|0
1655183700000|2022-06-14 05:15:00|10.39|8.59|10.31|8.51|10.39|8.59|10.26|8.46|0
1655184000000|2022-06-14 05:20:00|10.3|8.5|10.3|8.5|10.34|8.54|10.27|8.47|0
1655184300000|2022-06-14 05:25:00|10.28|8.48|10.28|8.48|10.39|8.59|10.24|8.44|0
1655184600000|2022-06-14 05:30:00|10.3|8.5|10.23|8.43|10.44|8.64|10.17|8.37|0
1655184900000|2022-06-14 05:35:00|10.24|8.44|10.29|8.49|10.43|8.63|10.23|8.43|0
1655185200000|2022-06-14 05:40:00|10.28|8.48|10.57|8.77|10.65|8.85|10.28|8.48|0
1655185500000|2022-06-14 05:45:00|10.56|8.76|10.57|8.77|10.68|8.88|10.51|8.71|0
1655185800000|2022-06-14 05:50:00|10.56|8.76|10.78|8.98|10.79|8.99|10.53|8.73|0
1655186100000|2022-06-14 05:55:00|10.79|8.99|10.69|8.89|10.85|9.05|10.66|8.86|0
1655186400000|2022-06-14 06:00:00|10.66|8.86|10.93|9.13|11.03|9.23|10.58|8.78|0
1655186700000|2022-06-14 06:05:00|10.91|9.11|10.98|9.18|10.99|9.19|10.84|9.04|0
1655187000000|2022-06-14 06:10:00|10.97|9.17|11.02|9.22|11.05|9.25|10.87|9.07|0
1655187300000|2022-06-14 06:15:00|11|9.2|11.08|9.28|11.12|9.32|10.94|9.14|0
1655187600000|2022-06-14 06:20:00|11.09|9.29|10.89|9.09|11.11|9.31|10.86|9.06|0
1655187900000|2022-06-14 06:25:00|10.88|9.08|10.7|8.9|11.04|9.24|10.7|8.9|0
1655188200000|2022-06-14 06:30:00|10.71|8.91|9.53|7.73|11.63|9.83|9.43|7.63|0
1655188500000|2022-06-14 06:35:00|9.54|7.74|9.3|7.5|9.54|7.74|9.28|7.48|0
1655188800000|2022-06-14 06:40:00|9.28|7.48|9.38|7.58|9.43|7.63|9.27|7.47|0
1655189100000|2022-06-14 06:45:00|9.39|7.59|9.58|7.78|9.58|7.78|9.38|7.58|0
1655189400000|2022-06-14 06:50:00|9.55|7.75|9.47|7.67|9.55|7.75|9.44|7.64|0
1655189700000|2022-06-14 06:55:00|9.46|7.66|9.44|7.64|9.51|7.71|9.35|7.55|0
1655190000000|2022-06-14 07:00:00|9.36|7.56|9.3|7.5|9.45|7.65|9.25|7.45|0
1655190300000|2022-06-14 07:05:00|9.12|7.72|8.95|7.55|9.31|7.91|8.89|7.49|0
1655190600000|2022-06-14 07:10:00|8.92|7.52|8.7|7.3|9.03|7.63|8.67|7.27|0
1655190900000|2022-06-14 07:15:00|8.72|7.32|8.71|7.31|8.83|7.43|8.54|7.14|0
1655191200000|2022-06-14 07:20:00|8.74|7.34|8.98|7.58|9.03|7.63|8.44|7.04|0
1655191500000|2022-06-14 07:25:00|8.96|7.56|8.82|7.42|9|7.6|8.64|7.24|0
1655191800000|2022-06-14 07:30:00|8.81|7.41|9.05|7.65|9.09|7.69|8.59|7.19|0
1655192100000|2022-06-14 07:35:00|9.04|7.64|8.97|7.57|9.09|7.69|8.88|7.48|0
1655192400000|2022-06-14 07:40:00|8.99|7.59|9.28|7.88|9.31|7.91|8.97|7.57|0
1655192700000|2022-06-14 07:45:00|9.29|7.89|9.41|8.01|9.52|8.12|9.25|7.85|0
1655193000000|2022-06-14 07:50:00|9.4|8|9.4|8|9.63|8.23|9.36|7.96|0
1655193300000|2022-06-14 07:55:00|9.39|7.99|9.17|7.77|9.39|7.99|9.1|7.7|0
1655193600000|2022-06-14 08:00:00|9.12|7.72|8.95|7.55|9.27|7.87|8.73|7.33|0
1655193900000|2022-06-14 08:05:00|8.87|7.47|9.03|7.63|9.08|7.68|8.54|7.14|0
1655194200000|2022-06-14 08:10:00|8.99|7.59|9.14|7.74|9.3|7.9|8.98|7.58|0
1655194500000|2022-06-14 08:15:00|9.18|7.78|9.03|7.63|9.3|7.9|9|7.6|0
1655194800000|2022-06-14 08:20:00|9.02|7.62|9.19|7.79|9.23|7.83|9.02|7.62|0
1655195100000|2022-06-14 08:25:00|9.18|7.78|9.29|7.89|9.34|7.94|9.08|7.68|0
1655195400000|2022-06-14 08:30:00|9.27|7.87|9.32|7.92|9.34|7.94|8.98|7.58|0
1655195700000|2022-06-14 08:35:00|9.31|7.91|8.91|7.51|9.34|7.94|8.91|7.51|0
1655196000000|2022-06-14 08:40:00|8.92|7.52|9|7.6|9.08|7.68|8.76|7.36|0
1655196300000|2022-06-14 08:45:00|9.01|7.61|8.79|7.39|9.06|7.66|8.79|7.39|0
1655196600000|2022-06-14 08:50:00|8.78|7.38|8.64|7.24|8.85|7.45|8.64|7.24|0
1655196900000|2022-06-14 08:55:00|8.66|7.26|8.82|7.42|8.96|7.56|8.33|6.93|0
1655197200000|2022-06-14 09:00:00|8.81|7.41|8.87|7.47|8.96|7.56|8.71|7.31|0
1655197500000|2022-06-14 09:05:00|8.86|7.46|8.72|7.32|8.89|7.49|8.68|7.28|0
1655197800000|2022-06-14 09:10:00|8.73|7.33|8.56|7.16|8.78|7.38|8.54|7.14|0
1655198100000|2022-06-14 09:15:00|8.58|7.18|8.76|7.36|8.79|7.39|8.52|7.12|0
1655198400000|2022-06-14 09:20:00|8.77|7.37|8.96|7.56|9|7.6|8.69|7.29|0
1655198700000|2022-06-14 09:25:00|8.92|7.52|8.59|7.19|8.92|7.52|8.58|7.18|0
1655199000000|2022-06-14 09:30:00|8.6|7.2|8.54|7.14|8.75|7.35|8.54|7.14|0
1655199300000|2022-06-14 09:35:00|8.56|7.16|8.8|7.4|8.94|7.54|8.56|7.16|0
1655199600000|2022-06-14 09:40:00|8.78|7.38|8.92|7.52|8.93|7.53|8.78|7.38|0
1655199900000|2022-06-14 09:45:00|8.93|7.53|8.96|7.56|9.02|7.62|8.83|7.43|0
1655200200000|2022-06-14 09:50:00|8.94|7.54|8.81|7.41|8.97|7.57|8.79|7.39|0
1655200500000|2022-06-14 09:55:00|8.8|7.4|8.48|7.08|8.84|7.44|8.46|7.06|0
1655200800000|2022-06-14 10:00:00|8.49|7.09|8.06|6.66|8.5|7.1|8.03|6.63|0
1655201100000|2022-06-14 10:05:00|8.05|6.65|8.21|6.81|8.24|6.84|8.05|6.65|0
1655201400000|2022-06-14 10:10:00|8.19|6.79|7.99|6.59|8.21|6.81|7.97|6.57|0
1655201700000|2022-06-14 10:15:00|7.97|6.57|7.9|6.5|8.04|6.64|7.85|6.45|0
1655202000000|2022-06-14 10:20:00|7.89|6.49|7.98|6.58|8.09|6.69|7.83|6.43|0
1655202300000|2022-06-14 10:25:00|7.99|6.59|7.93|6.53|7.99|6.59|7.84|6.44|0
1655202600000|2022-06-14 10:30:00|7.9|6.5|8.32|6.92|8.32|6.92|7.83|6.43|0
1655202900000|2022-06-14 10:35:00|8.31|6.91|8.25|6.85|8.36|6.96|8.13|6.73|0
1655203200000|2022-06-14 10:40:00|8.24|6.84|8.36|6.96|8.38|6.98|8.13|6.73|0
1655203500000|2022-06-14 10:45:00|8.37|6.97|8.57|7.17|8.66|7.26|8.37|6.97|0
1655203800000|2022-06-14 10:50:00|8.56|7.16|8.56|7.16|8.66|7.26|8.48|7.08|0
1655204100000|2022-06-14 10:55:00|8.52|7.12|8.41|7.01|8.52|7.12|8.39|6.99|0
1655204400000|2022-06-14 11:00:00|8.39|6.99|8.32|6.92|8.43|7.03|8.15|6.75|0
1655204700000|2022-06-14 11:05:00|8.31|6.91|8.04|6.64|8.33|6.93|8.02|6.62|0
1655205000000|2022-06-14 11:10:00|8.03|6.63|8.5|7.1|8.54|7.14|8.01|6.61|0
1655205300000|2022-06-14 11:15:00|8.51|7.11|8.46|7.06|8.54|7.14|8.38|6.98|0
1655205600000|2022-06-14 11:20:00|8.54|7.14|8.56|7.16|8.64|7.24|8.49|7.09|0
1655205900000|2022-06-14 11:25:00|8.57|7.17|8.46|7.06|8.62|7.22|8.46|7.06|0
1655206200000|2022-06-14 11:30:00|8.41|7.01|8.35|6.95|8.58|7.18|8.33|6.93|0
1655206500000|2022-06-14 11:35:00|8.34|6.94|8.26|6.86|8.34|6.94|8.14|6.74|0
1655206800000|2022-06-14 11:40:00|8.27|6.87|8.13|6.73|8.29|6.89|8.11|6.71|0
1655207100000|2022-06-14 11:45:00|8.16|6.76|8.19|6.79|8.28|6.88|8.01|6.61|0
1655207400000|2022-06-14 11:50:00|8.2|6.8|8.08|6.68|8.29|6.89|8.08|6.68|0
1655207700000|2022-06-14 11:55:00|8.05|6.65|7.96|6.56|8.15|6.75|7.93|6.53|0
1655208000000|2022-06-14 12:00:00|7.99|6.59|8.39|6.99|8.59|7.19|7.97|6.57|0
1655208300000|2022-06-14 12:05:00|8.42|7.02|8.26|6.86|8.49|7.09|8.26|6.86|0
1655208600000|2022-06-14 12:10:00|8.27|6.87|8.22|6.82|8.27|6.87|8.16|6.76|0
1655208900000|2022-06-14 12:15:00|8.23|6.83|8.31|6.91|8.4|7|8.19|6.79|0
1655209200000|2022-06-14 12:20:00|8.32|6.92|8.44|7.04|8.5|7.1|8.29|6.89|0
1655209500000|2022-06-14 12:25:00|8.43|7.03|8.28|6.88|8.48|7.08|8.28|6.88|0
1655209800000|2022-06-14 12:30:00|8.29|6.89|8.88|7.48|8.89|7.49|8.29|6.89|0
1655210100000|2022-06-14 12:35:00|8.89|7.49|8.88|7.48|8.9|7.5|8.68|7.28|0
1655210400000|2022-06-14 12:40:00|8.89|7.49|9.16|7.76|9.46|8.06|8.88|7.48|0
1655210700000|2022-06-14 12:45:00|9.18|7.78|8.71|7.31|9.18|7.78|8.71|7.31|0
1655211000000|2022-06-14 12:50:00|8.72|7.32|8.65|7.25|8.82|7.42|8.62|7.22|0
1655211300000|2022-06-14 12:55:00|8.66|7.26|8.71|7.31|8.89|7.49|8.63|7.23|0
1655211600000|2022-06-14 13:00:00|8.66|7.26|8.91|7.51|8.94|7.54|8.63|7.23|0
1655211900000|2022-06-14 13:05:00|8.89|7.49|8.64|7.24|8.89|7.49|8.48|7.08|0
1655212200000|2022-06-14 13:10:00|8.63|7.23|8.62|7.22|8.76|7.36|8.55|7.15|0
1655212500000|2022-06-14 13:15:00|8.63|7.23|8.96|7.56|9.06|7.66|8.63|7.23|0
1655212800000|2022-06-14 13:20:00|8.98|7.58|9.2|7.8|9.24|7.84|8.94|7.54|0
1655213100000|2022-06-14 13:25:00|9.21|7.81|8.62|7.22|9.21|7.81|8.62|7.22|0
1655213400000|2022-06-14 13:30:00|8.6|7.2|8.47|7.07|8.7|7.3|8.1|6.7|0
1655213700000|2022-06-14 13:35:00|8.49|7.09|8.31|6.91|8.63|7.23|8.24|6.84|0
1655214000000|2022-06-14 13:40:00|8.24|6.84|7.53|6.13|8.24|6.84|7.53|6.13|0
1655214300000|2022-06-14 13:45:00|7.33|5.93|7.82|6.42|8.08|6.68|7.31|5.91|0
1655214600000|2022-06-14 13:50:00|7.83|6.43|8.48|7.08|8.48|7.08|7.44|6.04|0
1655214900000|2022-06-14 13:55:00|8.52|7.12|8.12|6.72|8.61|7.21|7.73|6.33|0
1655215200000|2022-06-14 14:00:00|8.09|6.69|7.8|6.4|8.3|6.9|7.78|6.38|0
1655215500000|2022-06-14 14:05:00|7.81|6.41|7.5|6.1|7.99|6.59|7.42|6.02|0
1655215800000|2022-06-14 14:10:00|7.42|6.02|7.21|5.81|7.57|6.17|7.11|5.71|0
1655216100000|2022-06-14 14:15:00|7.14|5.74|7.02|5.62|7.24|5.84|6.98|5.58|0
1655216400000|2022-06-14 14:20:00|6.95|5.55|6.78|5.38|6.95|5.55|6.23|4.83|0
1655216700000|2022-06-14 14:25:00|6.73|5.33|6.61|5.21|6.87|5.47|6.57|5.17|0
1655217000000|2022-06-14 14:30:00|6.58|5.18|6.77|5.37|6.9|5.5|6.48|5.08|0
1655217300000|2022-06-14 14:35:00|6.78|5.38|6.68|5.28|6.89|5.49|6.55|5.15|0
1655217600000|2022-06-14 14:40:00|6.62|5.22|6.38|4.98|6.7|5.3|6.24|4.84|0
1655217900000|2022-06-14 14:45:00|6.46|5.06|6.94|5.54|6.94|5.54|6.27|4.87|0
1655218200000|2022-06-14 14:50:00|6.96|5.56|6.55|5.15|7.29|5.89|6.52|5.12|0
1655218500000|2022-06-14 14:55:00|6.5|5.1|6.52|5.12|6.71|5.31|6.43|5.03|0
1655218800000|2022-06-14 15:00:00|6.48|5.08|6.58|5.18|6.8|5.4|6.44|5.04|0
1655219100000|2022-06-14 15:05:00|6.6|5.2|6.12|4.72|6.6|5.2|6.09|4.69|0
1655219400000|2022-06-14 15:10:00|6.11|4.71|6|4.6|6.13|4.73|5.93|4.53|0
1655219700000|2022-06-14 15:15:00|5.99|4.59|6.71|5.31|6.79|5.39|5.79|4.39|0
1655220000000|2022-06-14 15:20:00|6.68|5.28|6.93|5.53|6.93|5.53|6.42|5.02|0
1655220300000|2022-06-14 15:25:00|6.91|5.51|6.8|5.4|7.11|5.71|6.78|5.38|0
1655220600000|2022-06-14 15:30:00|6.79|5.39|7.02|5.62|7.07|5.67|6.54|5.14|0
1655220900000|2022-06-14 15:35:00|7.03|5.63|6.85|5.45|7.39|5.99|6.79|5.39|0
1655221200000|2022-06-14 15:40:00|6.83|5.43|7.13|5.73|7.18|5.78|6.77|5.37|0
1655221500000|2022-06-14 15:45:00|7.14|5.74|6.85|5.45|7.23|5.83|6.81|5.41|0
1655221800000|2022-06-14 15:50:00|6.83|5.43|6.96|5.56|7.01|5.61|6.68|5.28|0
1655222100000|2022-06-14 15:55:00|6.97|5.57|7.11|5.71|7.25|5.85|6.94|5.54|0
1655222400000|2022-06-14 16:00:00|7.1|5.7|6.63|5.23|7.1|5.7|6.54|5.14|0
1655222700000|2022-06-14 16:05:00|6.6|5.2|6.56|5.16|6.64|5.24|6.48|5.08|0
1655223000000|2022-06-14 16:10:00|6.57|5.17|6|4.6|6.69|5.29|5.98|4.58|0
1655223300000|2022-06-14 16:15:00|5.99|4.59|6.34|4.94|6.39|4.99|5.91|4.51|0
1655223600000|2022-06-14 16:20:00|6.35|4.95|6.21|4.81|6.47|5.07|6.07|4.67|0
1655223900000|2022-06-14 16:25:00|6.22|4.82|6.09|4.69|6.22|4.82|6.06|4.66|0
1655224200000|2022-06-14 16:30:00|6.1|4.7|6.01|4.61|6.18|4.78|5.91|4.51|0
1655224500000|2022-06-14 16:35:00|6|4.6|5.87|4.47|6.04|4.64|5.79|4.39|0
1655224800000|2022-06-14 16:40:00|5.86|4.46|6.33|4.93|6.42|5.02|5.8|4.4|0
1655225100000|2022-06-14 16:45:00|6.31|4.91|6.44|5.04|6.45|5.05|6.27|4.87|0
1655225400000|2022-06-14 16:50:00|6.45|5.05|6.44|5.04|6.53|5.13|6.28|4.88|0
1655225700000|2022-06-14 16:55:00|6.5|5.1|6.7|5.3|6.71|5.31|6.48|5.08|0
1655226000000|2022-06-14 17:00:00|6.68|5.28|6.68|5.28|6.85|5.45|6.51|5.11|0
1655226300000|2022-06-14 17:05:00|6.67|5.27|7.02|5.62|7.07|5.67|6.6|5.2|0
1655226600000|2022-06-14 17:10:00|7.04|5.64|6.94|5.54|7.1|5.7|6.87|5.47|0
1655226900000|2022-06-14 17:15:00|6.96|5.56|7.47|6.07|7.56|6.16|6.94|5.54|0
1655227200000|2022-06-14 17:20:00|7.5|6.1|7.45|6.05|7.73|6.33|7.45|6.05|0
1655227500000|2022-06-14 17:25:00|7.46|6.06|7.05|5.65|7.46|6.06|7.05|5.65|0
1655227800000|2022-06-14 17:30:00|6.99|5.59|6.78|5.38|7.08|5.68|6.75|5.35|0
1655228100000|2022-06-14 17:35:00|6.76|5.36|6.53|5.13|6.83|5.43|6.53|5.13|0
1655228400000|2022-06-14 17:40:00|6.52|5.12|5.84|4.44|6.57|5.17|5.74|4.34|0
1655228700000|2022-06-14 17:45:00|5.85|4.45|5.84|4.44|6|4.6|5.73|4.33|0
1655229000000|2022-06-14 17:50:00|5.86|4.46|5.98|4.58|5.99|4.59|5.8|4.4|0
1655229300000|2022-06-14 17:55:00|5.96|4.56|5.89|4.49|6.08|4.68|5.88|4.48|0
1655229600000|2022-06-14 18:00:00|5.93|4.53|6.33|4.93|6.44|5.04|5.92|4.52|0
1655229900000|2022-06-14 18:05:00|6.35|4.95|6.61|5.21|6.69|5.29|6.29|4.89|0
1655230200000|2022-06-14 18:10:00|6.59|5.19|6.26|4.86|6.59|5.19|6.19|4.79|0
1655230500000|2022-06-14 18:15:00|6.28|4.88|6.37|4.97|6.38|4.98|6.23|4.83|0
1655230800000|2022-06-14 18:20:00|6.38|4.98|6.35|4.95|6.52|5.12|6.3|4.9|0
1655231100000|2022-06-14 18:25:00|6.33|4.93|6.35|4.95|6.44|5.04|6.22|4.82|0
1655231400000|2022-06-14 18:30:00|6.34|4.94|6.34|4.94|6.35|4.95|6.09|4.69|0
1655231700000|2022-06-14 18:35:00|6.35|4.95|6.39|4.99|6.47|5.07|6.25|4.85|0
1655232000000|2022-06-14 18:40:00|6.36|4.96|6.04|4.64|6.4|5|6.02|4.62|0
1655232300000|2022-06-14 18:45:00|6.07|4.67|5.89|4.49|6.16|4.76|5.86|4.46|0
1655232600000|2022-06-14 18:50:00|5.88|4.48|5.88|4.48|6.05|4.65|5.79|4.39|0
1655232900000|2022-06-14 18:55:00|5.87|4.47|5.85|4.45|5.96|4.56|5.82|4.42|0
1655233200000|2022-06-14 19:00:00|5.83|4.43|5.77|4.37|5.89|4.49|5.62|4.22|0
1655233500000|2022-06-14 19:05:00|5.75|4.35|5.5|4.1|5.78|4.38|5.49|4.09|0
1655233800000|2022-06-14 19:10:00|5.51|4.11|5.41|4.01|5.61|4.21|5.17|3.77|0
1655234100000|2022-06-14 19:15:00|5.43|4.03|5.36|3.96|5.45|4.05|5.3|3.9|0
1655234400000|2022-06-14 19:20:00|5.38|3.98|5.42|4.02|5.56|4.16|5.36|3.96|0
1655234700000|2022-06-14 19:25:00|5.43|4.03|5.91|4.51|5.96|4.56|5.41|4.01|0
1655235000000|2022-06-14 19:30:00|5.9|4.5|6.16|4.76|6.35|4.95|5.89|4.49|0
1655235300000|2022-06-14 19:35:00|6.19|4.79|6.61|5.21|6.74|5.34|6.17|4.77|0
1655235600000|2022-06-14 19:40:00|6.6|5.2|6.07|4.67|6.73|5.33|6.06|4.66|0
1655235900000|2022-06-14 19:45:00|6.13|4.73|6.49|5.09|6.6|5.2|6.04|4.64|0
1655236200000|2022-06-14 19:50:00|6.47|5.07|6.07|4.67|6.47|5.07|5.97|4.57|0
1655236500000|2022-06-14 19:55:00|6.09|4.69|6.1|4.7|6.18|4.78|5.96|4.56|0
1655236800000|2022-06-14 20:00:00|6.12|4.72|5.88|4.48|6.22|4.82|5.85|4.45|0
1655237100000|2022-06-14 20:05:00|5.87|4.47|5.96|4.56|6|4.6|5.86|4.46|0
1655237400000|2022-06-14 20:10:00|5.97|4.57|5.89|4.49|6.06|4.66|5.89|4.49|0
1655237700000|2022-06-14 20:15:00|6.09|4.29|6.09|4.29|6.13|4.33|6.05|4.25|0
1655238000000|2022-06-14 20:20:00|6.07|4.27|6.11|4.31|6.24|4.44|5.92|4.12|0
1655238300000|2022-06-14 20:25:00|6.14|4.34|6.07|4.27|6.14|4.34|6.07|4.27|0
1655238600000|2022-06-14 20:30:00|6.08|4.28|6.16|4.36|6.23|4.43|6.07|4.27|0
1655238900000|2022-06-14 20:35:00|6.17|4.37|6.22|4.42|6.22|4.42|6.16|4.36|0
1655239200000|2022-06-14 20:40:00|6.21|4.41|6.28|4.48|6.28|4.48|6.2|4.4|0
1655239500000|2022-06-14 20:45:00|6.29|4.49|6.34|4.54|6.35|4.55|6.23|4.43|0
1655239800000|2022-06-14 20:50:00|6.33|4.53|6.33|4.53|6.36|4.56|6.31|4.51|0
1655240100000|2022-06-14 20:55:00|6.34|4.54|6.37|4.57|6.37|4.57|6.22|4.42|0
1655240400000|2022-06-14 21:00:00|6.36|4.56|6.38|4.58|6.38|4.58|6.33|4.53|0
1655240700000|2022-06-14 21:05:00|6.37|4.57|6.33|4.53|6.37|4.57|6.3|4.5|0
1655241000000|2022-06-14 21:10:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655241300000|2022-06-14 21:15:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1655241600000|2022-06-14 21:20:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655241900000|2022-06-14 21:25:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655242500000|2022-06-14 21:35:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655242800000|2022-06-14 21:40:00|6.34|4.54|6.37|4.57|6.37|4.57|6.33|4.53|0
1655243100000|2022-06-14 21:45:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655243400000|2022-06-14 21:50:00|6.36|4.56|6.35|4.55|6.36|4.56|6.34|4.54|0
1655243700000|2022-06-14 21:55:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655244000000|2022-06-14 22:00:00|6.4|4.6|6.52|4.72|6.54|4.74|6.4|4.6|0
1655244300000|2022-06-14 22:05:00|6.53|4.73|6.47|4.67|6.58|4.78|6.46|4.66|0
1655244600000|2022-06-14 22:10:00|6.49|4.69|7.04|5.24|7.06|5.26|6.47|4.67|0
1655244900000|2022-06-14 22:15:00|7.05|5.25|6.94|5.14|7.06|5.26|6.92|5.12|0
1655245200000|2022-06-14 22:20:00|6.95|5.15|7.12|5.32|7.12|5.32|6.92|5.12|0
1655245500000|2022-06-14 22:25:00|7.11|5.31|7.08|5.28|7.13|5.33|7.07|5.27|0
1655245800000|2022-06-14 22:30:00|7.11|5.31|7.15|5.35|7.16|5.36|7.08|5.28|0
1655246100000|2022-06-14 22:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.1|5.3|0
1655246400000|2022-06-14 22:40:00|7.19|5.39|7.21|5.41|7.28|5.48|7.19|5.39|0
1655246700000|2022-06-14 22:45:00|7.22|5.42|7.24|5.44|7.26|5.46|7.22|5.42|0
1655247000000|2022-06-14 22:50:00|7.25|5.45|7.11|5.31|7.25|5.45|7.11|5.31|0
1655247300000|2022-06-14 22:55:00|7.09|5.29|7.05|5.25|7.11|5.31|7.05|5.25|0
1655247600000|2022-06-14 23:00:00|7.06|5.26|7.09|5.29|7.12|5.32|7.05|5.25|0
1655247900000|2022-06-14 23:05:00|7.1|5.3|7.05|5.25|7.1|5.3|7.05|5.25|0
1655248200000|2022-06-14 23:10:00|7.03|5.23|6.95|5.15|7.04|5.24|6.91|5.11|0
1655248500000|2022-06-14 23:15:00|6.96|5.16|6.94|5.14|6.96|5.16|6.88|5.08|0
1655248800000|2022-06-14 23:20:00|6.93|5.13|7.15|5.35|7.15|5.35|6.89|5.09|0
1655249100000|2022-06-14 23:25:00|7.16|5.36|7.15|5.35|7.19|5.39|7.15|5.35|0
1655249400000|2022-06-14 23:30:00|7.16|5.36|7.18|5.38|7.19|5.39|7.12|5.32|0
1655249700000|2022-06-14 23:35:00|7.17|5.37|7.18|5.38|7.18|5.38|7.07|5.27|0
1655250000000|2022-06-14 23:40:00|7.17|5.37|7.21|5.41|7.21|5.41|7.11|5.31|0
1655250300000|2022-06-14 23:45:00|7.22|5.42|7.34|5.54|7.34|5.54|7.2|5.4|0
1655250600000|2022-06-14 23:50:00|7.35|5.55|7.5|5.7|7.51|5.71|7.34|5.54|0
1655250900000|2022-06-14 23:55:00|7.51|5.71|7.56|5.76|7.71|5.91|7.5|5.7|0
1655251200000|2022-06-15 00:00:00|7.55|5.75|7.57|5.77|7.6|5.8|7.49|5.69|0
1655251500000|2022-06-15 00:05:00|7.56|5.76|7.45|5.65|7.56|5.76|7.37|5.57|0
1655251800000|2022-06-15 00:10:00|7.43|5.63|7.44|5.64|7.45|5.65|7.38|5.58|0
1655252100000|2022-06-15 00:15:00|7.41|5.61|7.52|5.72|7.55|5.75|7.35|5.55|0
1655252400000|2022-06-15 00:20:00|7.51|5.71|7.37|5.57|7.53|5.73|7.19|5.39|0
1655252700000|2022-06-15 00:25:00|7.38|5.58|7.29|5.49|7.38|5.58|7.25|5.45|0
1655253000000|2022-06-15 00:30:00|7.28|5.48|7.32|5.52|7.4|5.6|7.25|5.45|0
1655253300000|2022-06-15 00:35:00|7.3|5.5|7.36|5.56|7.38|5.58|7.25|5.45|0
1655253600000|2022-06-15 00:40:00|7.38|5.58|7.28|5.48|7.38|5.58|7.26|5.46|0
1655253900000|2022-06-15 00:45:00|7.27|5.47|7.22|5.42|7.28|5.48|7.17|5.37|0
1655254200000|2022-06-15 00:50:00|7.2|5.4|7.11|5.31|7.21|5.41|7.05|5.25|0
1655254500000|2022-06-15 00:55:00|7.12|5.32|7.16|5.36|7.2|5.4|7.06|5.26|0
1655254800000|2022-06-15 01:00:00|7.18|5.38|7.32|5.52|7.39|5.59|7.17|5.37|0
1655255100000|2022-06-15 01:05:00|7.33|5.53|7.31|5.51|7.33|5.53|7.15|5.35|0
1655255400000|2022-06-15 01:10:00|7.3|5.5|7.25|5.45|7.39|5.59|7.24|5.44|0
1655255700000|2022-06-15 01:15:00|7.22|5.42|7.32|5.52|7.35|5.55|7.17|5.37|0
1655256000000|2022-06-15 01:20:00|7.3|5.5|7.45|5.65|7.45|5.65|7.26|5.46|0
1655256300000|2022-06-15 01:25:00|7.47|5.67|7.45|5.65|7.6|5.8|7.42|5.62|0
1655256600000|2022-06-15 01:30:00|7.46|5.66|7.52|5.72|7.52|5.72|7.4|5.6|0
1655256900000|2022-06-15 01:35:00|7.53|5.73|7.51|5.71|7.53|5.73|7.41|5.61|0
1655257200000|2022-06-15 01:40:00|7.52|5.72|7.6|5.8|7.61|5.81|7.47|5.67|0
1655257500000|2022-06-15 01:45:00|7.62|5.82|8.11|6.31|8.24|6.44|7.49|5.69|0
1655257800000|2022-06-15 01:50:00|8.12|6.32|7.86|6.06|8.13|6.33|7.85|6.05|0
1655258100000|2022-06-15 01:55:00|7.87|6.07|7.89|6.09|7.95|6.15|7.87|6.07|0
1655258400000|2022-06-15 02:00:00|7.9|6.1|7.97|6.17|8.01|6.21|7.88|6.08|0
1655258700000|2022-06-15 02:05:00|7.98|6.18|7.84|6.04|7.99|6.19|7.75|5.95|0
1655259000000|2022-06-15 02:10:00|7.83|6.03|7.85|6.05|7.87|6.07|7.8|6|0
1655259300000|2022-06-15 02:15:00|7.84|6.04|7.85|6.05|7.88|6.08|7.77|5.97|0
1655259600000|2022-06-15 02:20:00|7.88|6.08|7.88|6.08|7.92|6.12|7.81|6.01|0
1655259900000|2022-06-15 02:25:00|7.87|6.07|7.77|5.97|7.9|6.1|7.77|5.97|0
1655260200000|2022-06-15 02:30:00|7.76|5.96|7.83|6.03|7.85|6.05|7.75|5.95|0
1655260500000|2022-06-15 02:35:00|7.84|6.04|7.92|6.12|7.94|6.14|7.83|6.03|0
1655260800000|2022-06-15 02:40:00|7.94|6.14|7.98|6.18|7.99|6.19|7.91|6.11|0
1655261100000|2022-06-15 02:45:00|7.99|6.19|7.86|6.06|8.02|6.22|7.85|6.05|0
1655261400000|2022-06-15 02:50:00|7.85|6.05|7.84|6.04|7.88|6.08|7.81|6.01|0
1655261700000|2022-06-15 02:55:00|7.83|6.03|7.83|6.03|7.93|6.13|7.82|6.02|0
1655262000000|2022-06-15 03:00:00|7.84|6.04|7.85|6.05|7.91|6.11|7.82|6.02|0
1655262300000|2022-06-15 03:05:00|7.86|6.06|7.87|6.07|7.93|6.13|7.84|6.04|0
1655262600000|2022-06-15 03:10:00|7.86|6.06|7.94|6.14|7.96|6.16|7.86|6.06|0
1655262900000|2022-06-15 03:15:00|7.96|6.16|7.9|6.1|7.97|6.17|7.86|6.06|0
1655263200000|2022-06-15 03:20:00|7.89|6.09|7.83|6.03|7.9|6.1|7.79|5.99|0
1655263500000|2022-06-15 03:25:00|7.82|6.02|7.85|6.05|7.85|6.05|7.77|5.97|0
1655263800000|2022-06-15 03:30:00|7.86|6.06|7.78|5.98|7.86|6.06|7.75|5.95|0
1655264100000|2022-06-15 03:35:00|7.76|5.96|7.7|5.9|7.78|5.98|7.66|5.86|0
1655264400000|2022-06-15 03:40:00|7.69|5.89|7.68|5.88|7.71|5.91|7.66|5.86|0
1655264700000|2022-06-15 03:45:00|7.67|5.87|7.68|5.88|7.71|5.91|7.64|5.84|0
1655265000000|2022-06-15 03:50:00|7.69|5.89|7.58|5.78|7.7|5.9|7.57|5.77|0
1655265300000|2022-06-15 03:55:00|7.59|5.79|7.53|5.73|7.63|5.83|7.52|5.72|0
1655265600000|2022-06-15 04:00:00|7.54|5.74|7.54|5.74|7.55|5.75|7.52|5.72|0
1655265900000|2022-06-15 04:05:00|7.55|5.75|7.52|5.72|7.57|5.77|7.52|5.72|0
1655266200000|2022-06-15 04:10:00|7.51|5.71|7.52|5.72|7.54|5.74|7.49|5.69|0
1655266500000|2022-06-15 04:15:00|7.53|5.73|7.59|5.79|7.61|5.81|7.53|5.73|0
1655266800000|2022-06-15 04:20:00|7.6|5.8|7.61|5.81|7.62|5.82|7.56|5.76|0
1655267100000|2022-06-15 04:25:00|7.62|5.82|7.5|5.7|7.62|5.82|7.49|5.69|0
1655267400000|2022-06-15 04:30:00|7.49|5.69|7.41|5.61|7.52|5.72|7.36|5.56|0
1655267700000|2022-06-15 04:35:00|7.4|5.6|7.4|5.6|7.43|5.63|7.37|5.57|0
1655268000000|2022-06-15 04:40:00|7.39|5.59|7.46|5.66|7.48|5.68|7.39|5.59|0
1655268300000|2022-06-15 04:45:00|7.47|5.67|7.38|5.58|7.47|5.67|7.36|5.56|0
1655268600000|2022-06-15 04:50:00|7.37|5.57|7.3|5.5|7.37|5.57|7.29|5.49|0
1655268900000|2022-06-15 04:55:00|7.31|5.51|7.21|5.41|7.31|5.51|7.15|5.35|0
1655269200000|2022-06-15 05:00:00|7.22|5.42|7.2|5.4|7.3|5.5|7.16|5.36|0
1655269500000|2022-06-15 05:05:00|7.19|5.39|7.21|5.41|7.27|5.47|7.11|5.31|0
1655269800000|2022-06-15 05:10:00|7.2|5.4|7.14|5.34|7.23|5.43|7.12|5.32|0
1655270100000|2022-06-15 05:15:00|7.15|5.35|7.24|5.44|7.25|5.45|7.15|5.35|0
1655270400000|2022-06-15 05:20:00|7.23|5.43|7.04|5.24|7.28|5.48|7.04|5.24|0
1655270700000|2022-06-15 05:25:00|7.05|5.25|7.03|5.23|7.06|5.26|6.95|5.15|0
1655271000000|2022-06-15 05:30:00|7.02|5.22|7.01|5.21|7.1|5.3|6.99|5.19|0
1655271300000|2022-06-15 05:35:00|7.02|5.22|7.13|5.33|7.14|5.34|7|5.2|0
1655271600000|2022-06-15 05:40:00|7.14|5.34|7.21|5.41|7.22|5.42|7.06|5.26|0
1655271900000|2022-06-15 05:45:00|7.2|5.4|7.41|5.61|7.41|5.61|7.17|5.37|0
1655272200000|2022-06-15 05:50:00|7.4|5.6|7.56|5.76|7.6|5.8|7.35|5.55|0
1655272500000|2022-06-15 05:55:00|7.58|5.78|7.45|5.65|7.72|5.92|7.45|5.65|0
1655272800000|2022-06-15 06:00:00|7.43|5.63|7.43|5.63|7.61|5.81|7.29|5.49|0
1655273100000|2022-06-15 06:05:00|7.44|5.64|7.71|5.91|7.71|5.91|7.44|5.64|0
1655273400000|2022-06-15 06:10:00|7.7|5.9|7.57|5.77|7.72|5.92|7.54|5.74|0
1655273700000|2022-06-15 06:15:00|7.55|5.75|7.58|5.78|7.62|5.82|7.42|5.62|0
1655274000000|2022-06-15 06:20:00|7.56|5.76|7.76|5.96|7.82|6.02|7.56|5.76|0
1655274300000|2022-06-15 06:25:00|7.73|5.93|7.73|5.93|7.82|6.02|7.62|5.82|0
1655274600000|2022-06-15 06:30:00|7.75|5.95|7.62|5.82|7.75|5.95|7.54|5.74|0
1655274900000|2022-06-15 06:35:00|7.63|5.83|7.67|5.87|7.72|5.92|7.58|5.78|0
1655275200000|2022-06-15 06:40:00|7.65|5.85|7.68|5.88|7.69|5.89|7.58|5.78|0
1655275500000|2022-06-15 06:45:00|7.67|5.87|7.52|5.72|7.68|5.88|7.51|5.71|0
1655275800000|2022-06-15 06:50:00|7.5|5.7|7.63|5.83|7.63|5.83|7.46|5.66|0
1655276100000|2022-06-15 06:55:00|7.62|5.82|7.24|5.44|7.82|6.02|7.22|5.42|0
1655276400000|2022-06-15 07:00:00|7.3|5.5|7.23|5.43|7.45|5.65|7.22|5.42|0
1655276700000|2022-06-15 07:05:00|7.02|5.62|6.9|5.5|7.05|5.65|6.82|5.42|0
1655277000000|2022-06-15 07:10:00|6.92|5.52|6.81|5.41|7|5.6|6.81|5.41|0
1655277300000|2022-06-15 07:15:00|6.83|5.43|7.05|5.65|7.11|5.71|6.82|5.42|0
1655277600000|2022-06-15 07:20:00|7.06|5.66|6.87|5.47|7.06|5.66|6.82|5.42|0
1655277900000|2022-06-15 07:25:00|6.85|5.45|6.97|5.57|6.97|5.57|6.77|5.37|0
1655278200000|2022-06-15 07:30:00|6.94|5.54|7.12|5.72|7.16|5.76|6.82|5.42|0
1655278500000|2022-06-15 07:35:00|7.11|5.71|7.26|5.86|7.29|5.89|7.08|5.68|0
1655278800000|2022-06-15 07:40:00|7.27|5.87|7.19|5.79|7.35|5.95|7.09|5.69|0
1655279100000|2022-06-15 07:45:00|7.18|5.78|6.89|5.49|7.18|5.78|6.67|5.27|0
1655279400000|2022-06-15 07:50:00|6.84|5.44|7.17|5.77|7.24|5.84|6.84|5.44|0
1655279700000|2022-06-15 07:55:00|7.18|5.78|7.3|5.9|7.32|5.92|7.16|5.76|0
1655280000000|2022-06-15 08:00:00|7.28|5.88|7.18|5.78|7.4|6|7.18|5.78|0
1655280300000|2022-06-15 08:05:00|7.19|5.79|7.45|6.05|7.57|6.17|7.18|5.78|0
1655280600000|2022-06-15 08:10:00|7.47|6.07|7.51|6.11|7.54|6.14|7.41|6.01|0
1655280900000|2022-06-15 08:15:00|7.5|6.1|7.56|6.16|7.6|6.2|7.43|6.03|0
1655281200000|2022-06-15 08:20:00|7.57|6.17|7.59|6.19|7.63|6.23|7.52|6.12|0
1655281500000|2022-06-15 08:25:00|7.61|6.21|7.62|6.22|7.87|6.47|7.6|6.2|0
1655281800000|2022-06-15 08:30:00|7.64|6.24|7.75|6.35|7.79|6.39|7.63|6.23|0
1655282100000|2022-06-15 08:35:00|7.74|6.34|7.74|6.34|7.75|6.35|7.63|6.23|0
1655282400000|2022-06-15 08:40:00|7.75|6.35|7.57|6.17|7.8|6.4|7.57|6.17|0
1655282700000|2022-06-15 08:45:00|7.58|6.18|7.37|5.97|7.6|6.2|7.35|5.95|0
1655283000000|2022-06-15 08:50:00|7.35|5.95|7.39|5.99|7.41|6.01|7.29|5.89|0
1655283300000|2022-06-15 08:55:00|7.38|5.98|7.35|5.95|7.41|6.01|7.31|5.91|0
1655283600000|2022-06-15 09:00:00|7.37|5.97|6.98|5.58|7.37|5.97|6.97|5.57|0
1655283900000|2022-06-15 09:05:00|6.97|5.57|7.05|5.65|7.08|5.68|6.96|5.56|0
1655284200000|2022-06-15 09:10:00|7.01|5.61|6.95|5.55|7.03|5.63|6.87|5.47|0
1655284500000|2022-06-15 09:15:00|6.94|5.54|7|5.6|7.09|5.69|6.92|5.52|0
1655284800000|2022-06-15 09:20:00|7.01|5.61|6.96|5.56|7.03|5.63|6.9|5.5|0
1655285100000|2022-06-15 09:25:00|6.98|5.58|7.08|5.68|7.1|5.7|6.93|5.53|0
1655285400000|2022-06-15 09:30:00|7.09|5.69|7.18|5.78|7.22|5.82|7.06|5.66|0
1655285700000|2022-06-15 09:35:00|7.17|5.77|7|5.6|7.18|5.78|6.97|5.57|0
1655286000000|2022-06-15 09:40:00|7.01|5.61|7.26|5.86|7.31|5.91|7|5.6|0
1655286300000|2022-06-15 09:45:00|7.27|5.87|7.14|5.74|7.31|5.91|7.11|5.71|0
1655286600000|2022-06-15 09:50:00|7.15|5.75|7.04|5.64|7.2|5.8|7.02|5.62|0
1655286900000|2022-06-15 09:55:00|7.03|5.63|7.2|5.8|7.21|5.81|6.97|5.57|0
1655287200000|2022-06-15 10:00:00|7.21|5.81|7.09|5.69|7.21|5.81|7.02|5.62|0
1655287500000|2022-06-15 10:05:00|7.08|5.68|7.03|5.63|7.09|5.69|6.95|5.55|0
1655287800000|2022-06-15 10:10:00|7.02|5.62|7.09|5.69|7.1|5.7|7.02|5.62|0
1655288100000|2022-06-15 10:15:00|7.1|5.7|7.12|5.72|7.16|5.76|7|5.6|0
1655288400000|2022-06-15 10:20:00|7.06|5.66|6.99|5.59|7.13|5.73|6.96|5.56|0
1655288700000|2022-06-15 10:25:00|7.01|5.61|6.9|5.5|7.03|5.63|6.84|5.44|0
1655289000000|2022-06-15 10:30:00|6.92|5.52|6.8|5.4|7.03|5.63|6.8|5.4|0
1655289300000|2022-06-15 10:35:00|6.81|5.41|7|5.6|7.12|5.72|6.77|5.37|0
1655289600000|2022-06-15 10:40:00|7.01|5.61|7.02|5.62|7.07|5.67|6.96|5.56|0
1655289900000|2022-06-15 10:45:00|7.01|5.61|7.46|6.06|7.56|6.16|6.95|5.55|0
1655290200000|2022-06-15 10:50:00|7.45|6.05|7.42|6.02|7.55|6.15|7.37|5.97|0
1655290500000|2022-06-15 10:55:00|7.41|6.01|7.38|5.98|7.5|6.1|7.36|5.96|0
1655290800000|2022-06-15 11:00:00|7.42|6.02|7.27|5.87|7.52|6.12|7.26|5.86|0
1655291100000|2022-06-15 11:05:00|7.24|5.84|7.43|6.03|7.43|6.03|7.24|5.84|0
1655291400000|2022-06-15 11:10:00|7.42|6.02|7.54|6.14|7.54|6.14|7.38|5.98|0
1655291700000|2022-06-15 11:15:00|7.55|6.15|7.63|6.23|7.72|6.32|7.55|6.15|0
1655292000000|2022-06-15 11:20:00|7.64|6.24|7.84|6.44|7.84|6.44|7.63|6.23|0
1655292300000|2022-06-15 11:25:00|7.83|6.43|7.99|6.59|7.99|6.59|7.83|6.43|0
1655292600000|2022-06-15 11:30:00|7.98|6.58|8.14|6.74|8.16|6.76|7.9|6.5|0
1655292900000|2022-06-15 11:35:00|8.13|6.73|7.91|6.51|8.14|6.74|7.88|6.48|0
1655293200000|2022-06-15 11:40:00|7.88|6.48|7.92|6.52|8|6.6|7.87|6.47|0
1655293500000|2022-06-15 11:45:00|7.89|6.49|7.79|6.39|7.92|6.52|7.74|6.34|0
1655293800000|2022-06-15 11:50:00|7.8|6.4|8.23|6.83|8.34|6.94|7.77|6.37|0
1655294100000|2022-06-15 11:55:00|8.21|6.81|8.25|6.85|8.41|7.01|8.19|6.79|0
1655294400000|2022-06-15 12:00:00|8.24|6.84|8.24|6.84|8.3|6.9|8.02|6.62|0
1655294700000|2022-06-15 12:05:00|8.26|6.86|8.03|6.63|8.3|6.9|8.01|6.61|0
1655295000000|2022-06-15 12:10:00|8.04|6.64|7.87|6.47|8.14|6.74|7.68|6.28|0
1655295300000|2022-06-15 12:15:00|7.93|6.53|7.76|6.36|7.93|6.53|7.7|6.3|0
1655295600000|2022-06-15 12:20:00|7.74|6.34|7.94|6.54|8.05|6.65|7.74|6.34|0
1655295900000|2022-06-15 12:25:00|7.95|6.55|7.85|6.45|8.01|6.61|7.8|6.4|0
1655296200000|2022-06-15 12:30:00|7.84|6.44|7.98|6.58|8.16|6.76|7.7|6.3|0
1655296500000|2022-06-15 12:35:00|7.99|6.59|7.97|6.57|8.06|6.66|7.88|6.48|0
1655296800000|2022-06-15 12:40:00|7.95|6.55|8.1|6.7|8.13|6.73|7.79|6.39|0
1655297100000|2022-06-15 12:45:00|8.11|6.71|8.44|7.04|8.45|7.05|8.07|6.67|0
1655297400000|2022-06-15 12:50:00|8.41|7.01|8.23|6.83|8.52|7.12|8.23|6.83|0
1655297700000|2022-06-15 12:55:00|8.21|6.81|8.24|6.84|8.29|6.89|8.08|6.68|0
1655298000000|2022-06-15 13:00:00|8.29|6.89|8.07|6.67|8.38|6.98|8.04|6.64|0
1655298300000|2022-06-15 13:05:00|8.09|6.69|8.01|6.61|8.16|6.76|8|6.6|0
1655298600000|2022-06-15 13:10:00|8|6.6|8.12|6.72|8.15|6.75|7.83|6.43|0
1655298900000|2022-06-15 13:15:00|8.1|6.7|8.19|6.79|8.2|6.8|7.94|6.54|0
1655299200000|2022-06-15 13:20:00|8.2|6.8|8.09|6.69|8.22|6.82|8.08|6.68|0
1655299500000|2022-06-15 13:25:00|8.1|6.7|8.07|6.67|8.15|6.75|8.03|6.63|0
1655299800000|2022-06-15 13:30:00|8.13|6.73|7.67|6.27|8.4|7|7.52|6.12|0
1655300100000|2022-06-15 13:35:00|7.7|6.3|7.67|6.27|7.88|6.48|7.34|5.94|0
1655300400000|2022-06-15 13:40:00|7.66|6.26|7.57|6.17|8.31|6.91|7.48|6.08|0
1655300700000|2022-06-15 13:45:00|7.65|6.25|7.76|6.36|7.83|6.43|7.58|6.18|0
1655301000000|2022-06-15 13:50:00|7.79|6.39|7.18|5.78|7.83|6.43|7.18|5.78|0
1655301300000|2022-06-15 13:55:00|7.17|5.77|7.33|5.93|7.55|6.15|7.17|5.77|0
1655301600000|2022-06-15 14:00:00|7.34|5.94|7.66|6.26|7.67|6.27|7.24|5.84|0
1655301900000|2022-06-15 14:05:00|7.59|6.19|7.55|6.15|7.75|6.35|7.53|6.13|0
1655302200000|2022-06-15 14:10:00|7.6|6.2|7.4|6|7.69|6.29|7.4|6|0
1655302500000|2022-06-15 14:15:00|7.36|5.96|7.3|5.9|7.56|6.16|7.2|5.8|0
1655302800000|2022-06-15 14:20:00|7.27|5.87|7.29|5.89|7.36|5.96|7.12|5.72|0
1655303100000|2022-06-15 14:25:00|7.31|5.91|7.31|5.91|7.37|5.97|7.16|5.76|0
1655303400000|2022-06-15 14:30:00|7.34|5.94|7.05|5.65|7.34|5.94|6.91|5.51|0
1655303700000|2022-06-15 14:35:00|7.07|5.67|6.99|5.59|7.14|5.74|6.96|5.56|0
1655304000000|2022-06-15 14:40:00|6.97|5.57|6.87|5.47|7.04|5.64|6.83|5.43|0
1655304300000|2022-06-15 14:45:00|6.83|5.43|6.84|5.44|6.88|5.48|6.71|5.31|0
1655304600000|2022-06-15 14:50:00|6.79|5.39|6.47|5.07|6.86|5.46|6.43|5.03|0
1655304900000|2022-06-15 14:55:00|6.48|5.08|7.26|5.86|7.3|5.9|6.42|5.02|0
1655305200000|2022-06-15 15:00:00|7.25|5.85|7.24|5.84|7.37|5.97|7.17|5.77|0
1655305500000|2022-06-15 15:05:00|7.26|5.86|7.1|5.7|7.33|5.93|7.08|5.68|0
1655305800000|2022-06-15 15:10:00|7.09|5.69|6.87|5.47|7.16|5.76|6.85|5.45|0
1655306100000|2022-06-15 15:15:00|6.86|5.46|6.92|5.52|7|5.6|6.82|5.42|0
1655306400000|2022-06-15 15:20:00|6.91|5.51|7.14|5.74|7.17|5.77|6.76|5.36|0
1655306700000|2022-06-15 15:25:00|7.15|5.75|7.37|5.97|7.38|5.98|7.02|5.62|0
1655307000000|2022-06-15 15:30:00|7.35|5.95|7.3|5.9|7.45|6.05|7.23|5.83|0
1655307300000|2022-06-15 15:35:00|7.28|5.88|7.53|6.13|7.62|6.22|7.28|5.88|0
1655307600000|2022-06-15 15:40:00|7.52|6.12|7.17|5.77|7.59|6.19|7.12|5.72|0
1655307900000|2022-06-15 15:45:00|7.18|5.78|6.81|5.41|7.31|5.91|6.81|5.41|0
1655308200000|2022-06-15 15:50:00|6.8|5.4|6.89|5.49|6.89|5.49|6.76|5.36|0
1655308500000|2022-06-15 15:55:00|6.88|5.48|6.68|5.28|7.05|5.65|6.66|5.26|0
1655308800000|2022-06-15 16:00:00|6.69|5.29|6.58|5.18|6.76|5.36|6.52|5.12|0
1655309100000|2022-06-15 16:05:00|6.59|5.19|6.46|5.06|6.59|5.19|6.39|4.99|0
1655309400000|2022-06-15 16:10:00|6.44|5.04|6.82|5.42|6.83|5.43|6.44|5.04|0
1655309700000|2022-06-15 16:15:00|6.84|5.44|6.9|5.5|6.95|5.55|6.78|5.38|0
1655310000000|2022-06-15 16:20:00|6.92|5.52|7.15|5.75|7.19|5.79|6.81|5.41|0
1655310300000|2022-06-15 16:25:00|7.14|5.74|7.1|5.7|7.17|5.77|7.03|5.63|0
1655310600000|2022-06-15 16:30:00|7.12|5.72|7.06|5.66|7.23|5.83|7.01|5.61|0
1655310900000|2022-06-15 16:35:00|7.04|5.64|6.92|5.52|7.09|5.69|6.9|5.5|0
1655311200000|2022-06-15 16:40:00|6.9|5.5|6.73|5.33|6.95|5.55|6.65|5.25|0
1655311500000|2022-06-15 16:45:00|6.74|5.34|6.77|5.37|6.77|5.37|6.64|5.24|0
1655311800000|2022-06-15 16:50:00|6.79|5.39|6.47|5.07|6.79|5.39|6.44|5.04|0
1655312100000|2022-06-15 16:55:00|6.46|5.06|6.3|4.9|6.59|5.19|6.25|4.85|0
1655312400000|2022-06-15 17:00:00|6.28|4.88|6.46|5.06|6.52|5.12|6.28|4.88|0
1655312700000|2022-06-15 17:05:00|6.47|5.07|6.4|5|6.51|5.11|6.34|4.94|0
1655313000000|2022-06-15 17:10:00|6.41|5.01|6.76|5.36|6.77|5.37|6.35|4.95|0
1655313300000|2022-06-15 17:15:00|6.77|5.37|6.76|5.36|6.79|5.39|6.63|5.23|0
1655313600000|2022-06-15 17:20:00|6.77|5.37|7.01|5.61|7.18|5.78|6.71|5.31|0
1655313900000|2022-06-15 17:25:00|6.99|5.59|7.38|5.98|7.44|6.04|6.96|5.56|0
1655314200000|2022-06-15 17:30:00|7.39|5.99|7.32|5.92|7.44|6.04|7.31|5.91|0
1655314500000|2022-06-15 17:35:00|7.33|5.93|7.39|5.99|7.39|5.99|7.23|5.83|0
1655314800000|2022-06-15 17:40:00|7.38|5.98|7.29|5.89|7.39|5.99|7.26|5.86|0
1655315100000|2022-06-15 17:45:00|7.28|5.88|7.05|5.65|7.33|5.93|7.04|5.64|0
1655315400000|2022-06-15 17:50:00|7.06|5.66|7.51|6.11|7.52|6.12|6.8|5.4|0
1655315700000|2022-06-15 17:55:00|7.48|6.08|7.83|6.43|8.03|6.63|7.47|6.07|0
1655316000000|2022-06-15 18:00:00|7.78|6.38|6.48|5.08|8.73|7.33|6.16|4.76|0
1655316300000|2022-06-15 18:05:00|6.34|4.94|6.73|5.33|7.04|5.64|5.98|4.58|0
1655316600000|2022-06-15 18:10:00|6.69|5.29|6.61|5.21|6.75|5.35|6.14|4.74|0
1655316900000|2022-06-15 18:15:00|6.64|5.24|6.85|5.45|7.19|5.79|6.4|5|0
1655317200000|2022-06-15 18:20:00|6.92|5.52|6.31|4.91|7.22|5.82|6.15|4.75|0
1655317500000|2022-06-15 18:25:00|6.41|5.01|6.19|4.79|6.67|5.27|6.19|4.79|0
1655317800000|2022-06-15 18:30:00|6.15|4.75|6.16|4.76|6.43|5.03|5.01|3.61|0
1655318100000|2022-06-15 18:35:00|6.22|4.82|7.51|6.11|7.97|6.57|6.1|4.7|0
1655318400000|2022-06-15 18:40:00|7.37|5.97|8.22|6.73|8.77|7.18|7.26|5.86|0
1655318700000|2022-06-15 18:45:00|8.4|6.88|7.91|6.47|8.91|7.29|7.9|6.46|0
1655319000000|2022-06-15 18:50:00|8.11|6.63|7.11|5.71|8.39|6.86|6.73|5.33|0
1655319300000|2022-06-15 18:55:00|7.16|5.76|6.86|5.46|7.41|6.01|6.52|5.12|0
1655319600000|2022-06-15 19:00:00|6.9|5.5|7.22|5.82|7.71|6.31|6.9|5.5|0
1655319900000|2022-06-15 19:05:00|7.32|5.92|7.59|6.19|7.68|6.28|7.04|5.64|0
1655320200000|2022-06-15 19:10:00|7.58|6.18|7.21|5.81|7.83|6.41|6.82|5.42|0
1655320500000|2022-06-15 19:15:00|7.16|5.76|7.31|5.91|7.35|5.95|6.81|5.41|0
1655320800000|2022-06-15 19:20:00|7.32|5.92|7.77|6.36|8.03|6.57|6.8|5.4|0
1655321100000|2022-06-15 19:25:00|7.8|6.38|8|6.55|8.23|6.74|7.44|6.04|0
1655321400000|2022-06-15 19:30:00|7.98|6.53|8.85|7.24|8.94|7.32|7.68|6.28|0
1655321700000|2022-06-15 19:35:00|8.93|7.3|7.66|6.26|9.05|7.4|7.58|6.18|0
1655322000000|2022-06-15 19:40:00|7.59|6.19|7.56|6.16|7.88|6.45|7.26|5.86|0
1655322300000|2022-06-15 19:45:00|7.49|6.09|7.89|6.46|7.89|6.46|7.33|5.93|0
1655322600000|2022-06-15 19:50:00|7.55|6.15|7.22|5.82|7.57|6.17|6.98|5.58|0
1655322900000|2022-06-15 19:55:00|7.24|5.84|7.42|6.02|7.58|6.18|7.23|5.83|0
1655323200000|2022-06-15 20:00:00|7.59|6.19|7.51|6.11|7.61|6.21|7.46|6.06|0
1655323500000|2022-06-15 20:05:00|7.49|6.09|7.47|6.07|7.65|6.25|7.42|6.02|0
1655323800000|2022-06-15 20:10:00|7.46|6.06|7.15|5.75|7.5|6.1|7.15|5.75|0
1655324100000|2022-06-15 20:15:00|7.16|5.76|7.29|5.49|7.46|5.76|7.16|5.47|0
1655324400000|2022-06-15 20:20:00|7.27|5.47|7.57|5.77|7.66|5.86|7.18|5.38|0
1655324700000|2022-06-15 20:25:00|7.6|5.8|7.62|5.82|7.64|5.84|7.58|5.78|0
1655325000000|2022-06-15 20:30:00|7.63|5.83|7.81|6.01|7.82|6.02|7.62|5.82|0
1655325300000|2022-06-15 20:35:00|7.8|6|7.92|6.12|7.97|6.17|7.8|6|0
1655325600000|2022-06-15 20:40:00|7.9|6.1|8|6.2|8|6.2|7.86|6.06|0
1655325900000|2022-06-15 20:45:00|7.96|6.16|8.01|6.21|8.01|6.21|7.85|6.05|0
1655326200000|2022-06-15 20:50:00|8|6.2|7.98|6.18|8.03|6.23|7.93|6.13|0
1655326500000|2022-06-15 20:55:00|7.99|6.19|7.83|6.03|8|6.2|7.81|6.01|0
1655326800000|2022-06-15 21:00:00|7.82|6.02|7.85|6.05|7.86|6.06|7.82|6.02|0
1655327100000|2022-06-15 21:05:00|7.86|6.06|7.88|6.08|7.89|6.09|7.86|6.06|0
1655327400000|2022-06-15 21:10:00|7.87|6.07|7.87|6.07|7.89|6.09|7.86|6.06|0
1655327700000|2022-06-15 21:15:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655328000000|2022-06-15 21:20:00|7.91|6.11|7.89|6.09|7.92|6.12|7.88|6.08|0
1655328300000|2022-06-15 21:25:00|7.91|6.11|7.94|6.14|7.95|6.15|7.91|6.11|0
1655328600000|2022-06-15 21:30:00|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1655328900000|2022-06-15 21:35:00|7.96|6.16|8|6.2|8|6.2|7.96|6.16|0
1655329200000|2022-06-15 21:40:00|7.99|6.19|8.03|6.23|8.04|6.24|7.99|6.19|0
1655329500000|2022-06-15 21:45:00|8.01|6.21|8.07|6.27|8.07|6.27|8.01|6.21|0
1655329800000|2022-06-15 21:50:00|8.06|6.26|8.03|6.23|8.06|6.26|8.03|6.23|0
1655330100000|2022-06-15 21:55:00|8.04|6.24|8.06|6.26|8.06|6.26|8.04|6.24|0
1655330400000|2022-06-15 22:00:00|8.29|6.49|8.2|6.4|8.29|6.49|8.1|6.3|0
1655330700000|2022-06-15 22:05:00|8.19|6.39|8.27|6.47|8.27|6.47|8.17|6.37|0
1655331000000|2022-06-15 22:10:00|8.26|6.46|8.49|6.69|8.52|6.72|8.26|6.46|0
1655331300000|2022-06-15 22:15:00|8.5|6.7|8.98|7.18|8.99|7.19|8.5|6.7|0
1655331600000|2022-06-15 22:20:00|8.99|7.19|8.86|7.06|9|7.2|8.84|7.04|0
1655331900000|2022-06-15 22:25:00|8.87|7.07|8.91|7.11|8.93|7.13|8.8|7|0
1655332200000|2022-06-15 22:30:00|8.93|7.13|8.89|7.09|8.98|7.18|8.81|7.01|0
1655332500000|2022-06-15 22:35:00|8.88|7.08|8.85|7.05|8.9|7.1|8.81|7.01|0
1655332800000|2022-06-15 22:40:00|8.83|7.03|8.78|6.98|8.84|7.04|8.72|6.92|0
1655333100000|2022-06-15 22:45:00|8.79|6.99|8.75|6.95|8.79|6.99|8.73|6.93|0
1655333400000|2022-06-15 22:50:00|8.76|6.96|8.69|6.89|8.79|6.99|8.68|6.88|0
1655333700000|2022-06-15 22:55:00|8.68|6.88|8.86|7.06|8.88|7.08|8.68|6.88|0
1655334000000|2022-06-15 23:00:00|8.87|7.07|8.75|6.95|8.88|7.08|8.74|6.94|0
1655334300000|2022-06-15 23:05:00|8.74|6.94|8.76|6.96|8.79|6.99|8.73|6.93|0
1655334600000|2022-06-15 23:10:00|8.75|6.95|8.74|6.94|8.79|6.99|8.71|6.91|0
1655334900000|2022-06-15 23:15:00|8.72|6.92|8.71|6.91|8.73|6.93|8.67|6.87|0
1655335200000|2022-06-15 23:20:00|8.73|6.93|8.7|6.9|8.75|6.95|8.7|6.9|0
1655335500000|2022-06-15 23:25:00|8.69|6.89|8.78|6.98|8.79|6.99|8.69|6.89|0
1655335800000|2022-06-15 23:30:00|8.79|6.99|8.79|6.99|8.79|6.99|8.75|6.95|0
1655336100000|2022-06-15 23:35:00|8.83|7.03|8.98|7.18|8.98|7.18|8.83|7.03|0
1655336400000|2022-06-15 23:40:00|8.97|7.17|9.17|7.37|9.17|7.37|8.94|7.14|0
1655336700000|2022-06-15 23:45:00|9.18|7.38|9.19|7.39|9.26|7.46|9.14|7.34|0
1655337000000|2022-06-15 23:50:00|9.2|7.4|9.26|7.46|9.33|7.53|9.2|7.4|0
1655337300000|2022-06-15 23:55:00|9.27|7.47|9.37|7.57|9.38|7.58|9.26|7.46|0
1655337600000|2022-06-16 00:00:00|9.31|7.51|9.4|7.6|9.4|7.6|9.16|7.36|0
1655337900000|2022-06-16 00:05:00|9.39|7.59|9.31|7.51|9.4|7.6|9.18|7.38|0
1655338200000|2022-06-16 00:10:00|9.3|7.5|9.41|7.61|9.41|7.61|9.23|7.43|0
1655338500000|2022-06-16 00:15:00|9.39|7.59|9.42|7.62|9.42|7.62|9.27|7.47|0
1655338800000|2022-06-16 00:20:00|9.41|7.61|9.5|7.7|9.56|7.76|9.33|7.53|0
1655339100000|2022-06-16 00:25:00|9.49|7.69|9.55|7.75|9.61|7.81|9.47|7.67|0
1655339400000|2022-06-16 00:30:00|9.56|7.76|9.56|7.76|9.67|7.87|9.54|7.74|0
1655339700000|2022-06-16 00:35:00|9.54|7.74|9.53|7.73|9.63|7.83|9.51|7.71|0
1655340000000|2022-06-16 00:40:00|9.54|7.74|9.49|7.69|9.55|7.75|9.48|7.68|0
1655340300000|2022-06-16 00:45:00|9.5|7.7|9.48|7.68|9.51|7.71|9.48|7.68|0
1655340600000|2022-06-16 00:50:00|9.49|7.69|9.55|7.75|9.55|7.75|9.48|7.68|0
1655340900000|2022-06-16 00:55:00|9.54|7.74|9.5|7.7|9.55|7.75|9.48|7.68|0
1655341200000|2022-06-16 01:00:00|9.48|7.68|9.54|7.74|9.55|7.75|9.48|7.68|0
1655341500000|2022-06-16 01:05:00|9.55|7.75|9.73|7.93|9.79|7.99|9.52|7.72|0
1655341800000|2022-06-16 01:10:00|9.75|7.95|10.05|8.25|10.05|8.25|9.75|7.95|0
1655342100000|2022-06-16 01:15:00|10.03|8.23|9.95|8.15|10.03|8.23|9.85|8.05|0
1655342400000|2022-06-16 01:20:00|9.93|8.13|9.76|7.96|9.93|8.13|9.73|7.93|0
1655342700000|2022-06-16 01:25:00|9.74|7.94|9.68|7.88|9.79|7.99|9.67|7.87|0
1655343000000|2022-06-16 01:30:00|9.67|7.87|9.49|7.69|9.69|7.89|9.48|7.68|0
1655343300000|2022-06-16 01:35:00|9.5|7.7|9.34|7.54|9.59|7.79|9.33|7.53|0
1655343600000|2022-06-16 01:40:00|9.35|7.55|8.99|7.19|9.35|7.55|8.99|7.19|0
1655343900000|2022-06-16 01:45:00|9|7.2|9.02|7.22|9.07|7.27|8.88|7.08|0
1655344200000|2022-06-16 01:50:00|8.99|7.19|9.03|7.23|9.05|7.25|8.95|7.15|0
1655344500000|2022-06-16 01:55:00|9.04|7.24|8.97|7.17|9.09|7.29|8.91|7.11|0
1655344800000|2022-06-16 02:00:00|8.96|7.16|9.09|7.29|9.11|7.31|8.96|7.16|0
1655345100000|2022-06-16 02:05:00|9.11|7.31|8.8|7|9.11|7.31|8.8|7|0
1655345400000|2022-06-16 02:10:00|8.82|7.02|8.82|7.02|8.87|7.07|8.71|6.91|0
1655345700000|2022-06-16 02:15:00|8.8|7|8.78|6.98|8.96|7.16|8.76|6.96|0
1655346000000|2022-06-16 02:20:00|8.76|6.96|8.75|6.95|8.89|7.09|8.75|6.95|0
1655346300000|2022-06-16 02:25:00|8.76|6.96|8.67|6.87|8.83|7.03|8.62|6.82|0
1655346600000|2022-06-16 02:30:00|8.68|6.88|8.81|7.01|8.84|7.04|8.66|6.86|0
1655346900000|2022-06-16 02:35:00|8.79|6.99|8.86|7.06|8.88|7.08|8.77|6.97|0
1655347200000|2022-06-16 02:40:00|8.87|7.07|9.01|7.21|9.02|7.22|8.82|7.02|0
1655347500000|2022-06-16 02:45:00|9.02|7.22|9.02|7.22|9.11|7.31|8.99|7.19|0
1655347800000|2022-06-16 02:50:00|9.01|7.21|8.98|7.18|9.1|7.3|8.97|7.17|0
1655348100000|2022-06-16 02:55:00|8.99|7.19|9.02|7.22|9.02|7.22|8.95|7.15|0
1655348400000|2022-06-16 03:00:00|9.03|7.23|9.06|7.26|9.07|7.27|8.99|7.19|0
1655348700000|2022-06-16 03:05:00|9.05|7.25|9.14|7.34|9.14|7.34|9.03|7.23|0
1655349000000|2022-06-16 03:10:00|9.12|7.32|9.24|7.44|9.24|7.44|9.11|7.31|0
1655349300000|2022-06-16 03:15:00|9.25|7.45|9.26|7.46|9.31|7.51|9.2|7.4|0
1655349600000|2022-06-16 03:20:00|9.25|7.45|9.38|7.58|9.39|7.59|9.24|7.44|0
1655349900000|2022-06-16 03:25:00|9.39|7.59|9.36|7.56|9.42|7.62|9.31|7.51|0
1655350200000|2022-06-16 03:30:00|9.35|7.55|9.28|7.48|9.39|7.59|9.27|7.47|0
1655350500000|2022-06-16 03:35:00|9.27|7.47|8.93|7.13|9.27|7.47|8.93|7.13|0
1655350800000|2022-06-16 03:40:00|8.95|7.15|8.87|7.07|8.96|7.16|8.79|6.99|0
1655351100000|2022-06-16 03:45:00|8.85|7.05|8.79|6.99|8.94|7.14|8.76|6.96|0
1655351400000|2022-06-16 03:50:00|8.8|7|8.67|6.87|8.87|7.07|8.66|6.86|0
1655351700000|2022-06-16 03:55:00|8.68|6.88|8.74|6.94|8.75|6.95|8.65|6.85|0
1655352000000|2022-06-16 04:00:00|8.73|6.93|8.52|6.72|8.84|7.04|8.52|6.72|0
1655352300000|2022-06-16 04:05:00|8.51|6.71|8.57|6.77|8.63|6.83|8.51|6.71|0
1655352600000|2022-06-16 04:10:00|8.58|6.78|8.61|6.81|8.62|6.82|8.44|6.64|0
1655352900000|2022-06-16 04:15:00|8.62|6.82|8.45|6.65|8.62|6.82|8.44|6.64|0
1655353200000|2022-06-16 04:20:00|8.44|6.64|8.34|6.54|8.6|6.8|8.34|6.54|0
1655353500000|2022-06-16 04:25:00|8.35|6.55|8.43|6.63|8.52|6.72|8.34|6.54|0
1655353800000|2022-06-16 04:30:00|8.44|6.64|8.6|6.8|8.62|6.82|8.42|6.62|0
1655354100000|2022-06-16 04:35:00|8.59|6.79|8.59|6.79|8.6|6.8|8.53|6.73|0
1655354400000|2022-06-16 04:40:00|8.6|6.8|8.34|6.54|8.6|6.8|8.31|6.51|0
1655354700000|2022-06-16 04:45:00|8.35|6.55|8.38|6.58|8.4|6.6|8.31|6.51|0
1655355000000|2022-06-16 04:50:00|8.39|6.59|8.33|6.53|8.39|6.59|8.3|6.5|0
1655355300000|2022-06-16 04:55:00|8.34|6.54|8.21|6.41|8.41|6.61|8.21|6.41|0
1655355600000|2022-06-16 05:00:00|8.23|6.43|8.11|6.31|8.29|6.49|8.07|6.27|0
1655355900000|2022-06-16 05:05:00|8.12|6.32|8|6.2|8.13|6.33|7.96|6.16|0
1655356200000|2022-06-16 05:10:00|7.99|6.19|7.8|6|8.02|6.22|7.73|5.93|0
1655356500000|2022-06-16 05:15:00|7.81|6.01|7.86|6.06|7.91|6.11|7.76|5.96|0
1655356800000|2022-06-16 05:20:00|7.84|6.04|7.83|6.03|7.96|6.16|7.8|6|0
1655357100000|2022-06-16 05:25:00|7.84|6.04|7.89|6.09|8.02|6.22|7.83|6.03|0
1655357400000|2022-06-16 05:30:00|7.9|6.1|7.66|5.86|7.96|6.16|7.66|5.86|0
1655357700000|2022-06-16 05:35:00|7.67|5.87|7.62|5.82|7.69|5.89|7.53|5.73|0
1655358000000|2022-06-16 05:40:00|7.61|5.81|7.64|5.84|7.74|5.94|7.58|5.78|0
1655358300000|2022-06-16 05:45:00|7.65|5.85|7.57|5.77|7.65|5.85|7.47|5.67|0
1655358600000|2022-06-16 05:50:00|7.55|5.75|7.28|5.48|7.57|5.77|7.28|5.48|0
1655358900000|2022-06-16 05:55:00|7.29|5.49|7.25|5.45|7.32|5.52|7.25|5.45|0
1655359200000|2022-06-16 06:00:00|7.31|5.51|7.32|5.52|7.55|5.75|7.29|5.49|0
1655359500000|2022-06-16 06:05:00|7.33|5.53|7.32|5.52|7.34|5.54|7.18|5.38|0
1655359800000|2022-06-16 06:10:00|7.29|5.49|7.25|5.45|7.34|5.54|7.21|5.41|0
1655360100000|2022-06-16 06:15:00|7.29|5.49|7.15|5.35|7.34|5.54|7.13|5.33|0
1655360400000|2022-06-16 06:20:00|7.13|5.33|7.13|5.33|7.22|5.42|7.08|5.28|0
1655360700000|2022-06-16 06:25:00|7.16|5.36|7.25|5.45|7.41|5.61|7.03|5.23|0
1655361000000|2022-06-16 06:30:00|7.24|5.44|6.84|5.04|7.25|5.45|6.68|4.88|0
1655361300000|2022-06-16 06:35:00|6.81|5.01|6.67|4.87|6.83|5.03|6.65|4.85|0
1655361600000|2022-06-16 06:40:00|6.66|4.86|6.62|4.82|6.66|4.86|6.41|4.61|0
1655361900000|2022-06-16 06:45:00|6.63|4.83|6.75|4.95|6.81|5.01|6.61|4.81|0
1655362200000|2022-06-16 06:50:00|6.72|4.92|6.86|5.06|6.9|5.1|6.57|4.77|0
1655362500000|2022-06-16 06:55:00|6.9|5.1|6.87|5.07|6.95|5.15|6.8|5|0
1655362800000|2022-06-16 07:00:00|6.86|5.06|6.95|5.15|7.04|5.24|6.74|4.94|0
1655363100000|2022-06-16 07:05:00|6.71|5.31|6.61|5.21|6.77|5.37|6.58|5.18|0
1655363400000|2022-06-16 07:10:00|6.64|5.24|6.58|5.18|6.65|5.25|6.36|4.96|0
1655363700000|2022-06-16 07:15:00|6.57|5.17|6.3|4.9|6.57|5.17|6.13|4.73|0
1655364000000|2022-06-16 07:20:00|6.31|4.91|5.88|4.48|6.31|4.91|5.88|4.48|0
1655364300000|2022-06-16 07:25:00|5.89|4.49|6.76|5.36|6.81|5.41|5.8|4.4|0
1655364600000|2022-06-16 07:30:00|6.74|5.34|6.09|4.69|6.74|5.34|5.92|4.52|0
1655364900000|2022-06-16 07:35:00|6.12|4.72|6.28|4.88|6.48|5.08|5.91|4.51|0
1655365200000|2022-06-16 07:40:00|6.32|4.92|6.46|5.06|6.47|5.07|6.11|4.71|0
1655365500000|2022-06-16 07:45:00|6.44|5.04|6.4|5|6.6|5.2|6.3|4.9|0
1655365800000|2022-06-16 07:50:00|6.41|5.01|6.35|4.95|6.41|5.01|6.05|4.65|0
1655366100000|2022-06-16 07:55:00|6.36|4.96|6.42|5.02|6.55|5.15|6.21|4.81|0
1655366400000|2022-06-16 08:00:00|6.39|4.99|6.74|5.34|6.79|5.39|6.3|4.9|0
1655366700000|2022-06-16 08:05:00|6.75|5.35|6.48|5.08|6.77|5.37|6.46|5.06|0
1655367000000|2022-06-16 08:10:00|6.47|5.07|6.46|5.06|6.51|5.11|6.34|4.94|0
1655367300000|2022-06-16 08:15:00|6.45|5.05|6.4|5|6.6|5.2|6.4|5|0
1655367600000|2022-06-16 08:20:00|6.41|5.01|6.39|4.99|6.48|5.08|6.22|4.82|0
1655367900000|2022-06-16 08:25:00|6.41|5.01|6.33|4.93|6.54|5.14|6.23|4.83|0
1655368200000|2022-06-16 08:30:00|6.32|4.92|6.05|4.65|6.34|4.94|6.05|4.65|0
1655368500000|2022-06-16 08:35:00|6.03|4.63|6.25|4.85|6.25|4.85|5.99|4.59|0
1655368800000|2022-06-16 08:40:00|6.19|4.79|5.97|4.57|6.2|4.8|5.95|4.55|0
1655369100000|2022-06-16 08:45:00|5.98|4.58|6.12|4.72|6.14|4.74|5.98|4.58|0
1655369400000|2022-06-16 08:50:00|6.11|4.71|5.85|4.45|6.11|4.71|5.74|4.34|0
1655369700000|2022-06-16 08:55:00|5.84|4.44|5.6|4.2|5.86|4.46|5.6|4.2|0
1655370000000|2022-06-16 09:00:00|5.54|4.14|5.66|4.26|5.66|4.26|5.22|3.82|0
1655370300000|2022-06-16 09:05:00|5.63|4.23|5.88|4.48|5.95|4.55|5.63|4.23|0
1655370600000|2022-06-16 09:10:00|5.87|4.47|6.05|4.65|6.07|4.67|5.84|4.44|0
1655370900000|2022-06-16 09:15:00|6.08|4.68|6.03|4.63|6.21|4.81|6.01|4.61|0
1655371200000|2022-06-16 09:20:00|6.04|4.64|6.07|4.67|6.09|4.69|5.76|4.36|0
1655371500000|2022-06-16 09:25:00|6.05|4.65|6.2|4.8|6.22|4.82|6.03|4.63|0
1655371800000|2022-06-16 09:30:00|6.17|4.77|5.63|4.23|6.22|4.82|5.63|4.23|0
1655372100000|2022-06-16 09:35:00|5.64|4.24|5.62|4.22|5.7|4.3|5.6|4.2|0
1655372400000|2022-06-16 09:40:00|5.63|4.23|5.64|4.24|5.74|4.34|5.51|4.11|0
1655372700000|2022-06-16 09:45:00|5.63|4.23|5.77|4.37|5.77|4.37|5.58|4.18|0
1655373000000|2022-06-16 09:50:00|5.78|4.38|5.8|4.4|5.81|4.41|5.65|4.25|0
1655373300000|2022-06-16 09:55:00|5.81|4.41|5.9|4.5|5.94|4.54|5.74|4.34|0
1655373600000|2022-06-16 10:00:00|5.89|4.49|6.06|4.66|6.08|4.68|5.74|4.34|0
1655373900000|2022-06-16 10:05:00|6.04|4.64|6.04|4.64|6.09|4.69|5.99|4.59|0
1655374200000|2022-06-16 10:10:00|6.05|4.65|5.98|4.58|6.17|4.77|5.98|4.58|0
1655374500000|2022-06-16 10:15:00|5.99|4.59|6.07|4.67|6.07|4.67|5.93|4.53|0
1655374800000|2022-06-16 10:20:00|6.03|4.63|5.78|4.38|6.03|4.63|5.75|4.35|0
1655375100000|2022-06-16 10:25:00|5.77|4.37|5.71|4.31|5.8|4.4|5.7|4.3|0
1655375400000|2022-06-16 10:30:00|5.7|4.3|5.63|4.23|5.77|4.37|5.61|4.21|0
1655375700000|2022-06-16 10:35:00|5.62|4.22|5.6|4.2|5.66|4.26|5.57|4.17|0
1655376000000|2022-06-16 10:40:00|5.59|4.19|5.62|4.22|5.62|4.22|5.57|4.17|0
1655376300000|2022-06-16 10:45:00|5.61|4.21|5.7|4.3|5.72|4.32|5.55|4.15|0
1655376600000|2022-06-16 10:50:00|5.69|4.29|5.61|4.21|5.74|4.34|5.51|4.11|0
1655376900000|2022-06-16 10:55:00|5.6|4.2|5.59|4.19|5.79|4.39|5.53|4.13|0
1655377200000|2022-06-16 11:00:00|5.61|4.21|5.85|4.45|5.89|4.49|5.61|4.21|0
1655377500000|2022-06-16 11:05:00|5.84|4.44|5.85|4.45|5.99|4.59|5.79|4.39|0
1655377800000|2022-06-16 11:10:00|5.88|4.48|5.89|4.49|5.95|4.55|5.74|4.34|0
1655378100000|2022-06-16 11:15:00|5.91|4.51|5.81|4.41|5.91|4.51|5.73|4.33|0
1655378400000|2022-06-16 11:20:00|5.8|4.4|5.83|4.43|5.88|4.48|5.72|4.32|0
1655378700000|2022-06-16 11:25:00|5.84|4.44|6.07|4.67|6.15|4.75|5.81|4.41|0
1655379000000|2022-06-16 11:30:00|6.03|4.63|6.08|4.68|6.1|4.7|5.86|4.46|0
1655379300000|2022-06-16 11:35:00|6.09|4.69|5.91|4.51|6.15|4.75|5.91|4.51|0
1655379600000|2022-06-16 11:40:00|5.89|4.49|5.55|4.15|5.93|4.53|5.49|4.09|0
1655379900000|2022-06-16 11:45:00|5.53|4.13|5.37|3.97|5.53|4.13|5.35|3.95|0
1655380200000|2022-06-16 11:50:00|5.39|3.99|5.47|4.07|5.48|4.08|5.34|3.94|0
1655380500000|2022-06-16 11:55:00|5.46|4.06|5.65|4.25|5.69|4.29|5.42|4.02|0
1655380800000|2022-06-16 12:00:00|5.64|4.24|5.92|4.52|6.01|4.61|5.58|4.18|0
1655381100000|2022-06-16 12:05:00|5.94|4.54|6.08|4.68|6.13|4.73|5.91|4.51|0
1655381400000|2022-06-16 12:10:00|6.07|4.67|6.16|4.76|6.23|4.83|6.05|4.65|0
1655381700000|2022-06-16 12:15:00|6.15|4.75|5.93|4.53|6.23|4.83|5.91|4.51|0
1655382000000|2022-06-16 12:20:00|5.94|4.54|6.21|4.81|6.24|4.84|5.94|4.54|0
1655382300000|2022-06-16 12:25:00|6.2|4.8|6.1|4.7|6.29|4.89|6.06|4.66|0
1655382600000|2022-06-16 12:30:00|6.09|4.69|6.19|4.79|6.29|4.89|6.01|4.61|0
1655382900000|2022-06-16 12:35:00|6.21|4.81|6.38|4.98|6.49|5.09|6.13|4.73|0
1655383200000|2022-06-16 12:40:00|6.37|4.97|6.15|4.75|6.38|4.98|6.1|4.7|0
1655383500000|2022-06-16 12:45:00|6.14|4.74|6|4.6|6.22|4.82|5.96|4.56|0
1655383800000|2022-06-16 12:50:00|6.01|4.61|6|4.6|6.1|4.7|5.96|4.56|0
1655384100000|2022-06-16 12:55:00|6.04|4.64|5.87|4.47|6.06|4.66|5.82|4.42|0
1655384400000|2022-06-16 13:00:00|5.89|4.49|5.7|4.3|6.11|4.71|5.68|4.28|0
1655384700000|2022-06-16 13:05:00|5.72|4.32|5.62|4.22|5.73|4.33|5.54|4.14|0
1655385000000|2022-06-16 13:10:00|5.61|4.21|5.59|4.19|5.64|4.24|5.52|4.12|0
1655385300000|2022-06-16 13:15:00|5.58|4.18|5.5|4.1|5.6|4.2|5.49|4.09|0
1655385600000|2022-06-16 13:20:00|5.49|4.09|5.4|4|5.53|4.13|5.39|3.99|0
1655385900000|2022-06-16 13:25:00|5.38|3.98|5.35|3.95|5.47|4.07|5.32|3.92|0
1655386200000|2022-06-16 13:30:00|5.36|3.96|5.05|3.65|5.49|4.09|5.02|3.62|0
1655386500000|2022-06-16 13:35:00|5.04|3.64|4.82|3.42|5.19|3.79|4.68|3.28|0
1655386800000|2022-06-16 13:40:00|4.81|3.41|4.71|3.31|4.92|3.52|4.61|3.21|0
1655387100000|2022-06-16 13:45:00|4.7|3.3|5.04|3.64|5.19|3.79|4.67|3.27|0
1655387400000|2022-06-16 13:50:00|5.01|3.61|4.14|2.74|5.01|3.61|4.08|2.68|0
1655387700000|2022-06-16 13:55:00|4.33|2.93|4.64|3.24|4.82|3.42|4.33|2.93|0
1655388000000|2022-06-16 14:00:00|4.59|3.19|4.43|3.03|4.7|3.3|4.41|3.01|0
1655388300000|2022-06-16 14:05:00|4.41|3.01|4.41|3.01|4.43|3.03|4.26|2.86|0
1655388600000|2022-06-16 14:10:00|4.4|3|4.63|3.23|4.76|3.36|4.32|2.92|0
1655388900000|2022-06-16 14:15:00|4.61|3.21|4.67|3.27|4.87|3.47|4.61|3.21|0
1655389200000|2022-06-16 14:20:00|4.63|3.23|4.97|3.57|5.04|3.64|4.63|3.23|0
1655389500000|2022-06-16 14:25:00|4.95|3.55|5.05|3.65|5.08|3.68|4.94|3.54|0
1655389800000|2022-06-16 14:30:00|5.02|3.62|4.96|3.56|5.07|3.67|4.84|3.44|0
1655390100000|2022-06-16 14:35:00|4.94|3.54|4.67|3.27|4.94|3.54|4.67|3.27|0
1655390400000|2022-06-16 14:40:00|4.66|3.26|4.4|3|4.71|3.31|4.4|3|0
1655390700000|2022-06-16 14:45:00|4.41|3.01|4.25|2.85|4.45|3.05|4.25|2.85|0
1655391000000|2022-06-16 14:50:00|4.26|2.86|4.29|2.89|4.31|2.91|4.14|2.74|0
1655391300000|2022-06-16 14:55:00|4.28|2.88|4.3|2.9|4.48|3.08|4.28|2.88|0
1655391600000|2022-06-16 15:00:00|4.29|2.89|4.51|3.11|4.55|3.15|4.29|2.89|0
1655391900000|2022-06-16 15:05:00|4.49|3.09|4.5|3.1|4.5|3.1|4.34|2.94|0
1655392200000|2022-06-16 15:10:00|4.48|3.08|4.78|3.38|4.78|3.38|4.45|3.05|0
1655392500000|2022-06-16 15:15:00|4.74|3.34|4.68|3.28|4.88|3.48|4.66|3.26|0
1655392800000|2022-06-16 15:20:00|4.67|3.27|4.99|3.59|5.08|3.68|4.62|3.22|0
1655393100000|2022-06-16 15:25:00|4.96|3.56|5.11|3.71|5.32|3.92|4.96|3.56|0
1655393400000|2022-06-16 15:30:00|5.12|3.72|4.95|3.55|5.15|3.75|4.94|3.54|0
1655393700000|2022-06-16 15:35:00|4.93|3.53|4.81|3.41|4.98|3.58|4.68|3.28|0
1655394000000|2022-06-16 15:40:00|4.82|3.42|4.56|3.16|4.83|3.43|4.47|3.07|0
1655394300000|2022-06-16 15:45:00|4.54|3.14|4.56|3.16|4.57|3.17|4.48|3.08|0
1655394600000|2022-06-16 15:50:00|4.59|3.19|4.49|3.09|4.65|3.25|4.44|3.04|0
1655394900000|2022-06-16 15:55:00|4.5|3.1|4.77|3.37|4.77|3.37|4.49|3.09|0
1655395200000|2022-06-16 16:00:00|4.79|3.39|4.6|3.2|4.81|3.41|4.53|3.13|0
1655395500000|2022-06-16 16:05:00|4.59|3.19|4.41|3.01|4.65|3.25|4.41|3.01|0
1655395800000|2022-06-16 16:10:00|4.4|3|4.36|2.96|4.54|3.14|4.35|2.95|0
1655396100000|2022-06-16 16:15:00|4.35|2.95|4.42|3.02|4.55|3.15|4.35|2.95|0
1655396400000|2022-06-16 16:20:00|4.41|3.01|4.46|3.06|4.52|3.12|4.36|2.96|0
1655396700000|2022-06-16 16:25:00|4.45|3.05|4.71|3.31|4.74|3.34|4.41|3.01|0
1655397000000|2022-06-16 16:30:00|4.69|3.29|4.64|3.24|4.76|3.36|4.49|3.09|0
1655397300000|2022-06-16 16:35:00|4.63|3.23|4.55|3.15|4.63|3.23|4.44|3.04|0
1655397600000|2022-06-16 16:40:00|4.56|3.16|4.71|3.31|4.78|3.38|4.49|3.09|0
1655397900000|2022-06-16 16:45:00|4.69|3.29|4.78|3.38|4.85|3.45|4.61|3.21|0
1655398200000|2022-06-16 16:50:00|4.79|3.39|4.7|3.3|4.83|3.43|4.64|3.24|0
1655398500000|2022-06-16 16:55:00|4.65|3.25|4.67|3.27|4.69|3.29|4.55|3.15|0
1655398800000|2022-06-16 17:00:00|4.71|3.31|4.66|3.26|4.88|3.48|4.61|3.21|0
1655399100000|2022-06-16 17:05:00|4.67|3.27|4.91|3.51|5.03|3.63|4.61|3.21|0
1655399400000|2022-06-16 17:10:00|4.92|3.52|4.85|3.45|4.94|3.54|4.76|3.36|0
1655399700000|2022-06-16 17:15:00|4.84|3.44|4.76|3.36|4.92|3.52|4.76|3.36|0
1655400000000|2022-06-16 17:20:00|4.77|3.37|4.58|3.18|4.78|3.38|4.57|3.17|0
1655400300000|2022-06-16 17:25:00|4.59|3.19|4.95|3.55|5.09|3.69|4.54|3.14|0
1655400600000|2022-06-16 17:30:00|4.85|3.45|4.94|3.54|5.02|3.62|4.72|3.32|0
1655400900000|2022-06-16 17:35:00|4.95|3.55|4.87|3.47|4.96|3.56|4.72|3.32|0
1655401200000|2022-06-16 17:40:00|4.86|3.46|4.56|3.16|4.9|3.5|4.56|3.16|0
1655401500000|2022-06-16 17:45:00|4.55|3.15|4.56|3.16|4.58|3.18|4.43|3.03|0
1655401800000|2022-06-16 17:50:00|4.59|3.19|4.47|3.07|4.59|3.19|4.44|3.04|0
1655402100000|2022-06-16 17:55:00|4.48|3.08|3.84|2.44|4.51|3.11|3.83|2.43|0
1655402400000|2022-06-16 18:00:00|3.83|2.43|3.89|2.49|3.95|2.55|3.81|2.41|0
1655402700000|2022-06-16 18:05:00|3.88|2.48|3.78|2.38|3.92|2.52|3.73|2.33|0
1655403000000|2022-06-16 18:10:00|3.77|2.37|3.85|2.45|3.87|2.47|3.77|2.37|0
1655403300000|2022-06-16 18:15:00|3.83|2.43|3.84|2.44|3.85|2.45|3.77|2.37|0
1655403600000|2022-06-16 18:20:00|3.85|2.45|3.72|2.32|3.87|2.47|3.7|2.3|0
1655403900000|2022-06-16 18:25:00|3.73|2.33|3.68|2.28|3.77|2.37|3.68|2.28|0
1655404200000|2022-06-16 18:30:00|3.66|2.26|3.7|2.3|3.79|2.39|3.65|2.25|0
1655404500000|2022-06-16 18:35:00|3.71|2.31|3.74|2.34|3.78|2.38|3.64|2.24|0
1655404800000|2022-06-16 18:40:00|3.75|2.35|3.79|2.39|3.95|2.55|3.74|2.34|0
1655405100000|2022-06-16 18:45:00|3.78|2.38|3.48|2.08|3.85|2.45|3.48|2.08|0
1655405400000|2022-06-16 18:50:00|3.52|2.12|3.45|2.05|3.56|2.16|3.44|2.04|0
1655405700000|2022-06-16 18:55:00|3.46|2.06|4.1|2.7|4.1|2.7|3.44|2.04|0
1655406000000|2022-06-16 19:00:00|4.09|2.69|4.39|2.99|4.49|3.09|4.06|2.66|0
1655406300000|2022-06-16 19:05:00|4.36|2.96|4.61|3.21|4.61|3.21|4.23|2.83|0
1655406600000|2022-06-16 19:10:00|4.6|3.2|4.49|3.09|4.78|3.38|4.38|2.98|0
1655406900000|2022-06-16 19:15:00|4.43|3.03|4.57|3.17|4.57|3.17|4.3|2.9|0
1655407200000|2022-06-16 19:20:00|4.61|3.21|4.57|3.17|4.7|3.3|4.52|3.12|0
1655407500000|2022-06-16 19:25:00|4.55|3.15|4.66|3.26|4.81|3.41|4.51|3.11|0
1655407800000|2022-06-16 19:30:00|4.65|3.25|4.29|2.89|4.69|3.29|4.26|2.86|0
1655408100000|2022-06-16 19:35:00|4.26|2.86|4.09|2.69|4.32|2.92|3.96|2.56|0
1655408400000|2022-06-16 19:40:00|4.13|2.73|4|2.6|4.32|2.92|4|2.6|0
1655408700000|2022-06-16 19:45:00|3.99|2.59|3.82|2.42|4.06|2.66|3.76|2.36|0
1655409000000|2022-06-16 19:50:00|3.84|2.44|3.96|2.56|4.04|2.64|3.83|2.43|0
1655409300000|2022-06-16 19:55:00|3.99|2.59|4.39|2.99|4.39|2.99|3.93|2.53|0
1655409600000|2022-06-16 20:00:00|4.29|2.89|4.25|2.85|4.4|3|4.22|2.82|0
1655409900000|2022-06-16 20:05:00|4.24|2.84|4.17|2.77|4.43|3.03|4.17|2.77|0
1655410200000|2022-06-16 20:10:00|4.16|2.76|4.48|3.08|4.48|3.08|4.16|2.76|0
1655410500000|2022-06-16 20:15:00|4.64|2.84|4.46|2.66|4.65|2.85|4.45|2.65|0
1655410800000|2022-06-16 20:20:00|4.47|2.67|4.5|2.7|4.51|2.71|4.44|2.64|0
1655411100000|2022-06-16 20:25:00|4.49|2.69|4.57|2.77|4.57|2.77|4.45|2.65|0
1655411400000|2022-06-16 20:30:00|4.58|2.78|4.54|2.74|4.62|2.82|4.54|2.74|0
1655411700000|2022-06-16 20:35:00|4.55|2.75|4.52|2.72|4.57|2.77|4.52|2.72|0
1655412000000|2022-06-16 20:40:00|4.53|2.73|4.52|2.72|4.54|2.74|4.51|2.71|0
1655412300000|2022-06-16 20:45:00|4.53|2.73|4.68|2.88|4.68|2.88|4.53|2.73|0
1655412600000|2022-06-16 20:50:00|4.67|2.87|4.73|2.93|4.75|2.95|4.66|2.86|0
1655412900000|2022-06-16 20:55:00|4.72|2.92|4.71|2.91|4.76|2.96|4.68|2.88|0
1655413200000|2022-06-16 21:00:00|4.7|2.9|4.72|2.92|4.72|2.92|4.69|2.89|0
1655413500000|2022-06-16 21:05:00|4.71|2.91|4.72|2.92|4.73|2.93|4.7|2.9|0
1655413800000|2022-06-16 21:10:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1655414100000|2022-06-16 21:15:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1655414400000|2022-06-16 21:20:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1655414700000|2022-06-16 21:25:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1655415000000|2022-06-16 21:30:00|4.75|2.95|4.72|2.92|4.75|2.95|4.72|2.92|0
1655415300000|2022-06-16 21:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655415600000|2022-06-16 21:40:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1655415900000|2022-06-16 21:45:00|4.72|2.92|4.69|2.89|4.72|2.92|4.69|2.89|0
1655416200000|2022-06-16 21:50:00|4.71|2.91|4.7|2.9|4.71|2.91|4.69|2.89|0
1655416500000|2022-06-16 21:55:00|4.71|2.91|4.72|2.92|4.73|2.93|4.7|2.9|0
1655416800000|2022-06-16 22:00:00|4.74|2.94|4.84|3.04|4.87|3.07|4.74|2.94|0
1655417100000|2022-06-16 22:05:00|4.85|3.05|4.82|3.02|4.88|3.08|4.81|3.01|0
1654499100000|2022-06-06 07:05:00|49.77|47.37|49.8|47.4|50.04|47.64|49.4|47|0
1654499400000|2022-06-06 07:10:00|49.77|47.37|49.77|47.37|49.88|47.48|49.45|47.05|0
1654499700000|2022-06-06 07:15:00|49.82|47.42|49.55|47.15|49.88|47.48|49.5|47.1|0
1654500000000|2022-06-06 07:20:00|49.5|47.1|50.06|47.66|50.15|47.75|49.12|46.72|0
1654500300000|2022-06-06 07:25:00|50.04|47.64|49.71|47.31|50.14|47.74|49.55|47.15|0
1654500600000|2022-06-06 07:30:00|49.66|47.26|49.17|46.77|49.66|47.26|48.93|46.53|0
1654500900000|2022-06-06 07:35:00|49.28|46.88|49.6|47.2|49.71|47.31|48.96|46.56|0
1654501200000|2022-06-06 07:40:00|49.81|47.41|49.6|47.2|50.08|47.68|49.44|47.04|0
1654501500000|2022-06-06 07:45:00|49.54|47.14|49.92|47.52|50.08|47.68|49.41|47.01|0
1654501800000|2022-06-06 07:50:00|49.86|47.46|51.28|48.88|51.95|49.55|49.7|47.3|0
1654502100000|2022-06-06 07:55:00|51.23|48.83|52.22|49.82|52.22|49.82|50.95|48.55|0
1654502400000|2022-06-06 08:00:00|52.31|49.91|52.78|50.38|52.95|50.55|52.28|49.88|0
1654502700000|2022-06-06 08:05:00|52.73|50.33|52.85|50.45|54.15|51.75|52.63|50.23|0
1654503000000|2022-06-06 08:10:00|52.97|50.57|53.76|51.36|53.99|51.59|52.74|50.34|0
1654503300000|2022-06-06 08:15:00|53.82|51.42|53.53|51.13|54.28|51.88|53.42|51.02|0
1654503600000|2022-06-06 08:20:00|53.44|51.04|53.81|51.41|53.87|51.47|53.42|51.02|0
1654503900000|2022-06-06 08:25:00|53.87|51.47|53.87|51.47|53.87|51.47|53.7|51.3|0
1654504200000|2022-06-06 08:30:00|54.15|51.75|53.58|51.18|54.44|52.04|53.52|51.12|0
1654504500000|2022-06-06 08:35:00|53.52|51.12|53.58|51.18|53.69|51.29|53.41|51.01|0
1654504800000|2022-06-06 08:40:00|53.64|51.24|53.63|51.23|53.92|51.52|53.58|51.18|0
1654505100000|2022-06-06 08:45:00|53.69|51.29|53.86|51.46|53.86|51.46|53.29|50.89|0
1654505400000|2022-06-06 08:50:00|53.89|51.49|54.26|51.86|54.32|51.92|53.43|51.03|0
1654505700000|2022-06-06 08:55:00|54.2|51.8|54.2|51.8|54.31|51.91|53.8|51.4|0
1654506000000|2022-06-06 09:00:00|54.14|51.74|53.8|51.4|54.26|51.86|53.63|51.23|0
1654506300000|2022-06-06 09:05:00|53.85|51.45|53.54|51.14|53.85|51.45|53.51|51.11|0
1654506600000|2022-06-06 09:10:00|53.51|51.11|53.62|51.22|53.62|51.22|53.39|50.99|0
1654506900000|2022-06-06 09:15:00|53.51|51.11|53.28|50.88|53.56|51.16|53.11|50.71|0
1654507200000|2022-06-06 09:20:00|53.22|50.82|53.16|50.76|53.3|50.9|52.99|50.59|0
1654507500000|2022-06-06 09:25:00|53.22|50.82|52.99|50.59|53.27|50.87|52.71|50.31|0
1654507800000|2022-06-06 09:30:00|52.93|50.53|52.82|50.42|52.99|50.59|52.54|50.14|0
1654508100000|2022-06-06 09:35:00|52.79|50.39|51.97|49.57|52.79|50.39|51.97|49.57|0
1654508400000|2022-06-06 09:40:00|51.95|49.55|51.86|49.46|52.36|49.96|51.7|49.3|0
1654508700000|2022-06-06 09:45:00|51.89|49.49|52.42|50.02|52.42|50.02|51.86|49.46|0
1654509000000|2022-06-06 09:50:00|52.39|49.99|51.97|49.57|52.47|50.07|51.91|49.51|0
1654509300000|2022-06-06 09:55:00|52.02|49.62|52.41|50.01|52.41|50.01|51.91|49.51|0
1654509600000|2022-06-06 10:00:00|52.36|49.96|52.8|50.4|53.03|50.63|52.24|49.84|0
1654509900000|2022-06-06 10:05:00|52.86|50.46|52.89|50.49|52.97|50.57|52.61|50.21|0
1654510200000|2022-06-06 10:10:00|52.92|50.52|52.86|50.46|53.03|50.63|52.69|50.29|0
1654510500000|2022-06-06 10:15:00|52.8|50.4|52.74|50.34|52.91|50.51|52.63|50.23|0
1654510800000|2022-06-06 10:20:00|52.8|50.4|53.08|50.68|53.19|50.79|52.68|50.28|0
1654511100000|2022-06-06 10:25:00|53.14|50.74|53.1|50.7|53.25|50.85|52.96|50.56|0
1654511400000|2022-06-06 10:30:00|53.13|50.73|53.3|50.9|53.42|51.02|52.91|50.51|0
1654511700000|2022-06-06 10:35:00|53.36|50.96|52.96|50.56|53.41|51.01|52.85|50.45|0
1654512000000|2022-06-06 10:40:00|53.02|50.62|53.07|50.67|53.13|50.73|52.99|50.59|0
1654512300000|2022-06-06 10:45:00|53.01|50.61|53.01|50.61|53.18|50.78|52.98|50.58|0
1654512600000|2022-06-06 10:50:00|53.04|50.64|53.35|50.95|53.41|51.01|52.95|50.55|0
1654512900000|2022-06-06 10:55:00|53.32|50.92|53.29|50.89|53.55|51.15|53.18|50.78|0
1654513200000|2022-06-06 11:00:00|53.18|50.78|52.78|50.38|53.18|50.78|52.67|50.27|0
1654513500000|2022-06-06 11:05:00|52.72|50.32|52.72|50.32|52.89|50.49|52.66|50.26|0
1654513800000|2022-06-06 11:10:00|52.75|50.35|52.66|50.26|52.83|50.43|52.66|50.26|0
1654514100000|2022-06-06 11:15:00|52.72|50.32|53.08|50.68|53.17|50.77|52.66|50.26|0
1654514400000|2022-06-06 11:20:00|53.11|50.71|53.51|51.11|53.56|51.16|52.94|50.54|0
1654514700000|2022-06-06 11:25:00|53.56|51.16|53.28|50.88|53.56|51.16|53.05|50.65|0
1654515000000|2022-06-06 11:30:00|53.25|50.85|53.22|50.82|53.62|51.22|53.11|50.71|0
1654515300000|2022-06-06 11:35:00|53.11|50.71|53.05|50.65|53.33|50.93|52.99|50.59|0
1654515600000|2022-06-06 11:40:00|53.07|50.67|52.62|50.22|53.07|50.67|52.59|50.19|0
1654515900000|2022-06-06 11:45:00|52.65|50.25|51.98|49.58|52.76|50.36|51.7|49.3|0
1654516200000|2022-06-06 11:50:00|51.95|49.55|52.5|50.1|52.76|50.36|51.75|49.35|0
1654516500000|2022-06-06 11:55:00|52.98|50.58|54.48|52.08|54.48|52.08|52.81|50.41|0
1654516800000|2022-06-06 12:00:00|54.6|52.2|54.19|51.79|54.6|52.2|54.19|51.79|0
1654517100000|2022-06-06 12:05:00|54.14|51.74|54.42|52.02|54.94|52.54|54.08|51.68|0
1654517400000|2022-06-06 12:10:00|54.48|52.08|54.65|52.25|54.82|52.42|54.42|52.02|0
1654517700000|2022-06-06 12:15:00|54.68|52.28|54.36|51.96|54.88|52.48|54.36|51.96|0
1654518000000|2022-06-06 12:20:00|54.39|51.99|53.67|51.27|54.39|51.99|53.53|51.13|0
1654518300000|2022-06-06 12:25:00|53.61|51.21|52.55|50.15|54.85|52.45|52.55|50.15|0
1654518600000|2022-06-06 12:30:00|52.58|50.18|53.09|50.69|53.2|50.8|52.58|50.18|0
1654518900000|2022-06-06 12:35:00|53.15|50.75|53.77|51.37|53.77|51.37|53.15|50.75|0
1654519200000|2022-06-06 12:40:00|53.71|51.31|53.48|51.08|53.77|51.37|53.2|50.8|0
1654519500000|2022-06-06 12:45:00|53.43|51.03|53.91|51.51|54.52|52.12|53.37|50.97|0
1654519800000|2022-06-06 12:50:00|53.88|51.48|53.37|50.97|54.05|51.65|53.14|50.74|0
1654520100000|2022-06-06 12:55:00|53.31|50.91|53.08|50.68|53.51|51.11|52.97|50.57|0
1654520400000|2022-06-06 13:00:00|53.14|50.74|53.19|50.79|53.25|50.85|52.85|50.45|0
1654520700000|2022-06-06 13:05:00|53.1|50.7|53.59|51.19|53.82|51.42|53.1|50.7|0
1654521000000|2022-06-06 13:10:00|53.53|51.13|53.58|51.18|53.93|51.53|53.47|51.07|0
1654521300000|2022-06-06 13:15:00|53.64|51.24|52.9|50.5|53.64|51.24|52.34|49.94|0
1654521600000|2022-06-06 13:20:00|52.84|50.44|52.5|50.1|52.96|50.56|52.17|49.77|0
1654521900000|2022-06-06 13:25:00|52.45|50.05|52.5|50.1|52.5|50.1|52.17|49.77|0
1654522200000|2022-06-06 13:30:00|52.81|50.41|52.5|50.1|53.58|51.18|51.44|49.04|0
1654522500000|2022-06-06 13:35:00|52.39|49.99|51.44|49.04|52.58|50.18|50.45|48.05|0
1654522800000|2022-06-06 13:40:00|51.55|49.15|52.49|50.09|54.09|51.69|50.99|48.59|0
1654523100000|2022-06-06 13:45:00|52.21|49.81|51.21|48.81|52.63|50.23|50.12|47.72|0
1654523400000|2022-06-06 13:50:00|51.27|48.87|51.49|49.09|51.88|49.48|50.39|47.99|0
1654523700000|2022-06-06 13:55:00|51.32|48.92|53.22|50.82|53.22|50.82|51.04|48.64|0
1654524000000|2022-06-06 14:00:00|53.62|51.22|55.71|53.31|56|53.6|53.22|50.82|0
1654524300000|2022-06-06 14:05:00|55.65|53.25|55.9|53.5|57.05|54.65|55.41|53.01|0
1654524600000|2022-06-06 14:10:00|56.02|53.62|56.32|53.92|56.55|54.15|55.61|53.21|0
1654524900000|2022-06-06 14:15:00|56.26|53.86|55.37|52.97|56.43|54.03|54.56|52.16|0
1654525200000|2022-06-06 14:20:00|55.25|52.85|55.3|52.9|55.61|53.21|54.67|52.27|0
1654525500000|2022-06-06 14:25:00|55.12|52.72|55.76|53.36|56.38|53.98|54.66|52.26|0
1654525800000|2022-06-06 14:30:00|56|53.6|56.23|53.83|56.53|54.13|55.35|52.95|0
1654526100000|2022-06-06 14:35:00|56.29|53.89|55.94|53.54|56.53|54.13|55.12|52.72|0
1654526400000|2022-06-06 14:40:00|56.17|53.77|56.17|53.77|56.53|54.13|54.82|52.42|0
1654526700000|2022-06-06 14:45:00|56.29|53.89|56.52|54.12|56.52|54.12|55.64|53.24|0
1654527000000|2022-06-06 14:50:00|56.46|54.06|55.4|53|57.06|54.66|55.34|52.94|0
1654527300000|2022-06-06 14:55:00|55.46|53.06|56.1|53.7|56.28|53.88|55.17|52.77|0
1654527600000|2022-06-06 15:00:00|56.16|53.76|55.63|53.23|56.99|54.59|55.51|53.11|0
1654527900000|2022-06-06 15:05:00|55.57|53.17|54.29|51.89|56.22|53.82|54.18|51.78|0
1654528200000|2022-06-06 15:10:00|54.12|51.72|52.25|49.85|54.12|51.72|51.75|49.35|0
1654528500000|2022-06-06 15:15:00|52.03|49.63|49.1|46.7|52.36|49.96|48.1|45.7|0
1654528800000|2022-06-06 15:20:00|48.94|46.54|49.42|47.02|50.01|47.61|48.78|46.38|0
1654529100000|2022-06-06 15:25:00|49.47|47.07|50.12|47.72|50.33|47.93|49.15|46.75|0
1654529400000|2022-06-06 15:30:00|49.96|47.56|49.74|47.34|50.55|48.15|49.47|47.07|0
1654529700000|2022-06-06 15:35:00|49.47|47.07|49.52|47.12|50.06|47.66|49.09|46.69|0
1654530000000|2022-06-06 15:40:00|49.31|46.91|50.93|48.53|51.04|48.64|49.25|46.85|0
1654530300000|2022-06-06 15:45:00|50.87|48.47|50.22|47.82|51.75|49.35|50.22|47.82|0
1654530600000|2022-06-06 15:50:00|50.11|47.71|50.49|48.09|50.98|48.58|49.89|47.49|0
1654530900000|2022-06-06 15:55:00|50.6|48.2|50.65|48.25|50.98|48.58|50.05|47.65|0
1654531200000|2022-06-06 16:00:00|50.59|48.19|47.45|45.05|50.65|48.25|46.88|44.48|0
1654531500000|2022-06-06 16:05:00|47.5|45.1|46.73|44.33|47.97|45.57|46.68|44.28|0
1654531800000|2022-06-06 16:10:00|46.68|44.28|46.06|43.66|46.88|44.48|45.66|43.26|0
1654532100000|2022-06-06 16:15:00|45.81|43.41|46.47|44.07|46.88|44.48|45.66|43.26|0
1654532400000|2022-06-06 16:20:00|46.36|43.96|45.75|43.35|46.93|44.53|45.75|43.35|0
1654532700000|2022-06-06 16:25:00|45.85|43.45|45.55|43.15|46.51|44.11|45.2|42.8|0
1654533000000|2022-06-06 16:30:00|45.5|43.1|46.18|43.78|46.21|43.81|44.55|42.15|0
1654533300000|2022-06-06 16:35:00|46.1|43.7|46.71|44.31|46.82|44.42|45.95|43.55|0
1654533600000|2022-06-06 16:40:00|46.66|44.26|46.94|44.54|47.23|44.83|46.41|44.01|0
1654533900000|2022-06-06 16:45:00|46.97|44.57|47.07|44.67|47.49|45.09|46.81|44.41|0
1654534200000|2022-06-06 16:50:00|46.92|44.52|47.07|44.67|47.12|44.72|46.1|43.7|0
1654534500000|2022-06-06 16:55:00|46.99|44.59|47.59|45.19|47.85|45.45|46.86|44.46|0
1654534800000|2022-06-06 17:00:00|47.64|45.24|46.6|44.2|47.64|45.24|46.6|44.2|0
1654535100000|2022-06-06 17:05:00|46.7|44.3|47.27|44.87|47.63|45.23|46.6|44.2|0
1654535400000|2022-06-06 17:10:00|47.37|44.97|46.13|43.73|47.37|44.97|45.57|43.17|0
1654535700000|2022-06-06 17:15:00|46.08|43.68|45.87|43.47|46.28|43.88|45.17|42.77|0
1654536000000|2022-06-06 17:20:00|45.82|43.42|46.12|43.72|46.53|44.13|45.21|42.81|0
1654536300000|2022-06-06 17:25:00|45.97|43.57|46.32|43.92|46.43|44.03|45.71|43.31|0
1654536600000|2022-06-06 17:30:00|46.22|43.82|46.84|44.44|47.04|44.64|46.02|43.62|0
1654536900000|2022-06-06 17:35:00|46.78|44.38|48.35|45.95|48.83|46.43|46.63|44.23|0
1654537200000|2022-06-06 17:40:00|48.45|46.05|49.14|46.74|49.57|47.17|48.29|45.89|0
1654537500000|2022-06-06 17:45:00|49.2|46.8|49.25|46.85|49.36|46.96|48.4|46|0
1654537800000|2022-06-06 17:50:00|49.19|46.79|49.46|47.06|50|47.6|49.09|46.69|0
1654538100000|2022-06-06 17:55:00|49.51|47.11|50.16|47.76|50.22|47.82|49.51|47.11|0
1654538400000|2022-06-06 18:00:00|50.22|47.82|50|47.6|50.22|47.82|49.62|47.22|0
1654538700000|2022-06-06 18:05:00|49.94|47.54|49.45|47.05|50.16|47.76|48.81|46.41|0
1654539000000|2022-06-06 18:10:00|49.4|47|48.92|46.52|49.67|47.27|48.92|46.52|0
1654539300000|2022-06-06 18:15:00|48.81|46.41|48.7|46.3|49.18|46.78|48.17|45.77|0
1654539600000|2022-06-06 18:20:00|48.65|46.25|46.92|44.52|48.65|46.25|46.41|44.01|0
1654539900000|2022-06-06 18:25:00|46.71|44.31|46.05|43.65|46.97|44.57|45.54|43.14|0
1654540200000|2022-06-06 18:30:00|45.89|43.49|46.09|43.69|46.35|43.95|45.54|43.14|0
1654540500000|2022-06-06 18:35:00|46.15|43.75|45.38|42.98|46.5|44.1|45.13|42.73|0
1654540800000|2022-06-06 18:40:00|45.43|43.03|46.3|43.9|46.45|44.05|45.31|42.91|0
1654541100000|2022-06-06 18:45:00|46.27|43.87|46.04|43.64|46.96|44.56|45.99|43.59|0
1654541400000|2022-06-06 18:50:00|45.83|43.43|45.99|43.59|46.04|43.64|44.13|41.73|0
1654541700000|2022-06-06 18:55:00|45.73|43.33|46.03|43.63|46.8|44.4|45.53|43.13|0
1654542000000|2022-06-06 19:00:00|45.88|43.48|45.98|43.58|46.8|44.4|45.43|43.03|0
1654542300000|2022-06-06 19:05:00|45.83|43.43|45.27|42.87|46.24|43.84|44.92|42.52|0
1654542600000|2022-06-06 19:10:00|44.93|42.53|45.59|43.19|46.04|43.64|44.53|42.13|0
1654542900000|2022-06-06 19:15:00|45.49|43.09|44.64|42.24|46.35|43.95|44.59|42.19|0
1654543200000|2022-06-06 19:20:00|44.54|42.14|44.93|42.53|45.43|43.03|43.8|41.4|0
1654543500000|2022-06-06 19:25:00|44.98|42.58|44.83|42.43|45.33|42.93|44.53|42.13|0
1654543800000|2022-06-06 19:30:00|44.73|42.33|44.93|42.53|45.53|43.13|44.53|42.13|0
1654544100000|2022-06-06 19:35:00|45.03|42.63|44.48|42.08|45.13|42.73|43.79|41.39|0
1654544400000|2022-06-06 19:40:00|44.38|41.98|46.29|43.89|46.29|43.89|44.08|41.68|0
1654544700000|2022-06-06 19:45:00|46.24|43.84|45.22|42.82|46.59|44.19|44.82|42.42|0
1654545000000|2022-06-06 19:50:00|45.17|42.77|45.74|43.34|46.49|44.09|44.5|42.1|0
1654545300000|2022-06-06 19:55:00|45.56|43.16|45.15|42.75|46.17|43.77|44.45|42.05|0
1654545600000|2022-06-06 20:00:00|44.8|42.4|44.5|42.1|44.95|42.55|44.35|41.95|0
1654545900000|2022-06-06 20:05:00|44.55|42.15|44.5|42.1|44.85|42.45|44.4|42|0
1654546200000|2022-06-06 20:10:00|44.45|42.05|44.45|42.05|44.85|42.45|44.35|41.95|0
1654546500000|2022-06-06 20:15:00|44.55|41.75|44.99|42.19|45.04|42.24|44.55|41.75|0
1654546800000|2022-06-06 20:20:00|44.94|42.14|45.02|42.22|45.14|42.34|44.94|42.14|0
1654547100000|2022-06-06 20:25:00|45.04|42.24|44.74|41.94|45.09|42.29|44.74|41.94|0
1654547400000|2022-06-06 20:30:00|44.81|42.01|45.24|42.44|45.29|42.49|44.79|41.99|0
1654547700000|2022-06-06 20:35:00|45.26|42.46|45.44|42.64|45.49|42.69|45.14|42.34|0
1654548000000|2022-06-06 20:40:00|45.41|42.61|45.39|42.59|45.44|42.64|45.29|42.49|0
1654548300000|2022-06-06 20:45:00|45.34|42.54|45.33|42.53|45.39|42.59|45.28|42.48|0
1654548600000|2022-06-06 20:50:00|45.43|42.63|45.64|42.84|45.69|42.89|45.33|42.53|0
1654548900000|2022-06-06 20:55:00|45.69|42.89|45.33|42.53|45.74|42.94|45.33|42.53|0
1654549200000|2022-06-06 21:00:00|45.36|42.56|45.42|42.62|45.42|42.62|45.32|42.52|0
1654549500000|2022-06-06 21:05:00|45.43|42.63|45.44|42.64|45.53|42.73|45.43|42.63|0
1654549800000|2022-06-06 21:10:00|45.5|42.7|45.39|42.59|45.51|42.71|45.19|42.39|0
1654550100000|2022-06-06 21:15:00|45.45|42.65|45.38|42.58|45.48|42.68|45.38|42.58|0
1654550400000|2022-06-06 21:20:00|45.44|42.64|45.33|42.53|45.44|42.64|45.3|42.5|0
1654550700000|2022-06-06 21:25:00|45.32|42.52|45.39|42.59|45.39|42.59|45.31|42.51|0
1654551000000|2022-06-06 21:30:00|45.34|42.54|45.18|42.38|45.34|42.54|45.18|42.38|0
1654551300000|2022-06-06 21:35:00|45.13|42.33|45.19|42.39|45.3|42.5|45.11|42.31|0
1654551600000|2022-06-06 21:40:00|45.23|42.43|45.29|42.49|45.29|42.49|45.23|42.43|0
1654551900000|2022-06-06 21:45:00|45.34|42.54|45.38|42.58|45.41|42.61|45.34|42.54|0
1654552200000|2022-06-06 21:50:00|45.33|42.53|45.38|42.58|45.38|42.58|45.33|42.53|0
1654552500000|2022-06-06 21:55:00|45.39|42.59|45.48|42.68|45.48|42.68|45.39|42.59|0
1654552800000|2022-06-06 22:00:00|45.28|42.48|45.43|42.63|45.84|43.04|45.25|42.45|0
1654553100000|2022-06-06 22:05:00|45.56|42.76|45.2|42.4|45.71|42.91|45.2|42.4|0
1654553400000|2022-06-06 22:10:00|45.25|42.45|45.45|42.65|45.53|42.73|45.15|42.35|0
1654553700000|2022-06-06 22:15:00|45.35|42.55|45.12|42.32|45.5|42.7|45|42.2|0
1654554000000|2022-06-06 22:20:00|45.15|42.35|44.75|41.95|45.15|42.35|44.67|41.87|0
1654554300000|2022-06-06 22:25:00|44.72|41.92|44.82|42.02|44.94|42.14|44.69|41.89|0
1654554600000|2022-06-06 22:30:00|44.79|41.99|44.54|41.74|44.89|42.09|44.49|41.69|0
1654554900000|2022-06-06 22:35:00|44.57|41.77|44.24|41.44|44.79|41.99|44.09|41.29|0
1654555200000|2022-06-06 22:40:00|44.29|41.49|44.29|41.49|44.51|41.71|44.14|41.34|0
1654555500000|2022-06-06 22:45:00|44.34|41.54|44.49|41.69|44.69|41.89|44.29|41.49|0
1654555800000|2022-06-06 22:50:00|44.51|41.71|44.43|41.63|44.73|41.93|44.39|41.59|0
1654556100000|2022-06-06 22:55:00|44.38|41.58|44.38|41.58|44.41|41.61|44.19|41.39|0
1654556400000|2022-06-06 23:00:00|44.41|41.61|44.53|41.73|44.53|41.73|44.23|41.43|0
1654556700000|2022-06-06 23:05:00|44.48|41.68|44.83|42.03|44.83|42.03|44.48|41.68|0
1654557000000|2022-06-06 23:10:00|44.78|41.98|44.93|42.13|44.98|42.18|44.75|41.95|0
1654557300000|2022-06-06 23:15:00|44.98|42.18|44.92|42.12|44.98|42.18|44.87|42.07|0
1654557600000|2022-06-06 23:20:00|44.97|42.17|44.8|42|44.97|42.17|44.77|41.97|0
1654557900000|2022-06-06 23:25:00|44.77|41.97|44.89|42.09|44.97|42.17|44.77|41.97|0
1654558200000|2022-06-06 23:30:00|44.97|42.17|44.87|42.07|44.97|42.17|44.87|42.07|0
1654558500000|2022-06-06 23:35:00|44.92|42.12|44.82|42.02|44.97|42.17|44.74|41.94|0
1654558800000|2022-06-06 23:40:00|44.77|41.97|44.91|42.11|44.91|42.11|44.66|41.86|0
1654559100000|2022-06-06 23:45:00|44.96|42.16|45.62|42.82|45.62|42.82|44.91|42.11|0
1654559400000|2022-06-06 23:50:00|45.67|42.87|45.67|42.87|45.92|43.12|45.49|42.69|0
1654559700000|2022-06-06 23:55:00|45.64|42.84|45.36|42.56|45.87|43.07|45.36|42.56|0
1654560000000|2022-06-07 00:00:00|45.41|42.61|43.96|41.16|45.41|42.61|43.94|41.14|0
1654560300000|2022-06-07 00:05:00|43.99|41.19|43.59|40.79|43.99|41.19|43.52|40.72|0
1654560600000|2022-06-07 00:10:00|43.57|40.77|43.35|40.55|43.62|40.82|43.23|40.43|0
1654560900000|2022-06-07 00:15:00|43.3|40.5|43.56|40.76|43.69|40.89|43.03|40.23|0
1654561200000|2022-06-07 00:20:00|43.44|40.64|43.03|40.23|43.52|40.72|42.95|40.15|0
1654561500000|2022-06-07 00:25:00|42.98|40.18|43.1|40.3|43.12|40.32|42.83|40.03|0
1654561800000|2022-06-07 00:30:00|43.07|40.27|42.35|39.55|43.1|40.3|42.25|39.45|0
1654562100000|2022-06-07 00:35:00|42.59|39.79|43.07|40.27|43.07|40.27|42.49|39.69|0
1654562400000|2022-06-07 00:40:00|43.12|40.32|43.16|40.36|43.16|40.36|42.87|40.07|0
1654562700000|2022-06-07 00:45:00|43.12|40.32|43.07|40.27|43.16|40.36|42.78|39.98|0
1654563000000|2022-06-07 00:50:00|43.11|40.31|42.7|39.9|43.21|40.41|42.63|39.83|0
1654563300000|2022-06-07 00:55:00|42.92|40.12|42.94|40.14|43.06|40.26|42.77|39.97|0
1654563600000|2022-06-07 01:00:00|42.97|40.17|43.55|40.75|43.55|40.75|42.92|40.12|0
1654563900000|2022-06-07 01:05:00|43.5|40.7|43.45|40.65|43.79|40.99|43.4|40.6|0
1654564200000|2022-06-07 01:10:00|43.5|40.7|43.2|40.4|43.59|40.79|43.11|40.31|0
1654564500000|2022-06-07 01:15:00|43.13|40.33|43.64|40.84|43.81|41.01|43.08|40.28|0
1654564800000|2022-06-07 01:20:00|43.66|40.86|43.25|40.45|43.66|40.86|43.15|40.35|0
1654565100000|2022-06-07 01:25:00|43.2|40.4|41.03|38.23|43.2|40.4|40.04|37.24|0
1654565400000|2022-06-07 01:30:00|41.17|38.37|41.51|38.71|41.59|38.79|40.7|37.9|0
1654565700000|2022-06-07 01:35:00|41.54|38.74|41.77|38.97|41.96|39.16|41.3|38.5|0
1654566000000|2022-06-07 01:40:00|41.72|38.92|42.39|39.59|42.39|39.59|41.63|38.83|0
1654566300000|2022-06-07 01:45:00|42.43|39.63|42.43|39.63|42.65|39.85|42.19|39.39|0
1654566600000|2022-06-07 01:50:00|42.48|39.68|42.34|39.54|42.5|39.7|42.26|39.46|0
1654566900000|2022-06-07 01:55:00|42.29|39.49|42.14|39.34|42.34|39.54|41.77|38.97|0
1654567200000|2022-06-07 02:00:00|42.17|39.37|42|39.2|42.38|39.58|41.91|39.11|0
1654567500000|2022-06-07 02:05:00|42.02|39.22|41.34|38.54|42.19|39.39|41.34|38.54|0
1654567800000|2022-06-07 02:10:00|41.38|38.58|41.12|38.32|41.38|38.58|41.06|38.26|0
1654568100000|2022-06-07 02:15:00|41.15|38.35|41.15|38.35|41.43|38.63|41.05|38.25|0
1654568400000|2022-06-07 02:20:00|41.19|38.39|41.61|38.81|41.71|38.91|41.17|38.37|0
1654568700000|2022-06-07 02:25:00|41.66|38.86|41.38|38.58|41.71|38.91|41.33|38.53|0
1654569000000|2022-06-07 02:30:00|41.4|38.6|41.19|38.39|41.47|38.67|41.14|38.34|0
1654569300000|2022-06-07 02:35:00|41.23|38.43|41.21|38.41|41.37|38.57|41.14|38.34|0
1654569600000|2022-06-07 02:40:00|41.19|38.39|41.11|38.31|41.23|38.43|41.09|38.29|0
1654569900000|2022-06-07 02:45:00|41.04|38.24|40.88|38.08|41.04|38.24|40.74|37.94|0
1654570200000|2022-06-07 02:50:00|40.86|38.06|41.04|38.24|41.09|38.29|40.86|38.06|0
1654570500000|2022-06-07 02:55:00|40.99|38.19|40.99|38.19|41.04|38.24|40.76|37.96|0
1654570800000|2022-06-07 03:00:00|41.01|38.21|39.7|36.9|41.09|38.29|39.66|36.86|0
1654571100000|2022-06-07 03:05:00|39.75|36.95|39.65|36.85|39.79|36.99|39.65|36.85|0
1654571400000|2022-06-07 03:10:00|39.7|36.9|39.97|37.17|40.06|37.26|39.7|36.9|0
1654571700000|2022-06-07 03:15:00|40.02|37.22|40.66|37.86|40.81|38.01|39.97|37.17|0
1654572000000|2022-06-07 03:20:00|40.59|37.79|40.9|38.1|40.9|38.1|40.57|37.77|0
1654572300000|2022-06-07 03:25:00|40.94|38.14|40.8|38|41.18|38.38|40.8|38|0
1654572600000|2022-06-07 03:30:00|40.82|38.02|40.71|37.91|40.85|38.05|40.71|37.91|0
1654572900000|2022-06-07 03:35:00|40.75|37.95|40.91|38.11|41.08|38.28|40.57|37.77|0
1654573200000|2022-06-07 03:40:00|40.89|38.09|40.98|38.18|41.03|38.23|40.8|38|0
1654573500000|2022-06-07 03:45:00|41.03|38.23|41.17|38.37|41.22|38.42|40.89|38.09|0
1654573800000|2022-06-07 03:50:00|41.14|38.34|41.26|38.46|41.31|38.51|40.93|38.13|0
1654574100000|2022-06-07 03:55:00|41.19|38.39|40.72|37.92|41.35|38.55|40.7|37.9|0
1654574400000|2022-06-07 04:00:00|40.77|37.97|41.65|38.85|41.65|38.85|40.37|37.57|0
1654574700000|2022-06-07 04:05:00|41.62|38.82|41.72|38.92|41.86|39.06|41.62|38.82|0
1654575000000|2022-06-07 04:10:00|41.67|38.87|41.76|38.96|41.81|39.01|41.67|38.87|0
1654575300000|2022-06-07 04:15:00|41.74|38.94|41.81|39.01|41.81|39.01|41.62|38.82|0
1654575600000|2022-06-07 04:20:00|41.76|38.96|41.99|39.19|42.04|39.24|41.76|38.96|0
1654575900000|2022-06-07 04:25:00|42.04|39.24|42.14|39.34|42.14|39.34|41.9|39.1|0
1654576200000|2022-06-07 04:30:00|42.09|39.29|40.91|38.11|42.14|39.34|40.86|38.06|0
1654576500000|2022-06-07 04:35:00|40.86|38.06|41.19|38.39|41.33|38.53|40.86|38.06|0
1654576800000|2022-06-07 04:40:00|41.21|38.41|41.19|38.39|41.24|38.44|41.02|38.22|0
1654577100000|2022-06-07 04:45:00|41.12|38.32|41.14|38.34|41.19|38.39|40.84|38.04|0
1654577400000|2022-06-07 04:50:00|41.09|38.29|41.09|38.29|41.3|38.5|41.04|38.24|0
1654577700000|2022-06-07 04:55:00|41.14|38.34|41.25|38.45|41.39|38.59|41.14|38.34|0
1654578000000|2022-06-07 05:00:00|41.27|38.47|41.37|38.57|41.51|38.71|41.18|38.38|0
1654578300000|2022-06-07 05:05:00|41.32|38.52|40.8|38|41.32|38.52|40.76|37.96|0
1654578600000|2022-06-07 05:10:00|40.76|37.96|40.57|37.77|40.94|38.14|40.48|37.68|0
1654578900000|2022-06-07 05:15:00|40.55|37.75|40.78|37.98|40.94|38.14|40.55|37.75|0
1654579200000|2022-06-07 05:20:00|40.75|37.95|40.11|37.31|40.96|38.16|40.02|37.22|0
1654579500000|2022-06-07 05:25:00|40.06|37.26|39.19|36.39|40.15|37.35|38.8|36|0
1654579800000|2022-06-07 05:30:00|39.23|36.43|40.21|37.41|40.39|37.59|39.23|36.43|0
1654580100000|2022-06-07 05:35:00|40.25|37.45|40.14|37.34|40.44|37.64|39.93|37.13|0
1654580400000|2022-06-07 05:40:00|40.11|37.31|40.34|37.54|40.57|37.77|40.11|37.31|0
1654580700000|2022-06-07 05:45:00|40.39|37.59|40.38|37.58|40.61|37.81|40.07|37.27|0
1654581000000|2022-06-07 05:50:00|40.43|37.63|40.43|37.63|40.61|37.81|40.29|37.49|0
1654581300000|2022-06-07 05:55:00|40.47|37.67|40.15|37.35|40.7|37.9|40.11|37.31|0
1654581600000|2022-06-07 06:00:00|40.24|37.44|41.68|38.88|41.87|39.07|40.24|37.44|0
1654581900000|2022-06-07 06:05:00|41.82|39.02|41.35|38.55|41.82|39.02|41.28|38.48|0
1654582200000|2022-06-07 06:10:00|41.3|38.5|41.58|38.78|41.58|38.78|41.3|38.5|0
1654582500000|2022-06-07 06:15:00|41.6|38.8|41.72|38.92|41.91|39.11|41.53|38.73|0
1654582800000|2022-06-07 06:20:00|41.77|38.97|41.62|38.82|42|39.2|41.48|38.68|0
1654583100000|2022-06-07 06:25:00|41.67|38.87|42.14|39.34|42.14|39.34|41.48|38.68|0
1654583400000|2022-06-07 06:30:00|42.19|39.39|41.85|39.05|42.42|39.62|41.81|39.01|0
1654583700000|2022-06-07 06:35:00|41.9|39.1|41.71|38.91|42|39.2|41.62|38.82|0
1654584000000|2022-06-07 06:40:00|41.76|38.96|41.52|38.72|42.04|39.24|41.52|38.72|0
1654584300000|2022-06-07 06:45:00|41.5|38.7|41.43|38.63|41.5|38.7|40.87|38.07|0
1654584600000|2022-06-07 06:50:00|41.33|38.53|41.52|38.72|41.9|39.1|41.33|38.53|0
1654584900000|2022-06-07 06:55:00|41.38|38.58|41.47|38.67|41.47|38.67|41.12|38.32|0
1654585200000|2022-06-07 07:00:00|41.42|38.62|41.61|38.81|42.34|39.54|41.42|38.62|0
1654585500000|2022-06-07 07:05:00|41.36|38.96|42.09|39.69|42.09|39.69|41.13|38.73|0
1654585800000|2022-06-07 07:10:00|42.02|39.62|42.83|40.43|42.93|40.53|41.88|39.48|0
1654586100000|2022-06-07 07:15:00|42.93|40.53|42.16|39.76|43.51|41.11|41.97|39.57|0
1654586400000|2022-06-07 07:20:00|42.11|39.71|42.73|40.33|42.86|40.46|42.11|39.71|0
1654586700000|2022-06-07 07:25:00|42.81|40.41|42.9|40.5|43.29|40.89|42.57|40.17|0
1654587000000|2022-06-07 07:30:00|42.88|40.48|43.19|40.79|43.77|41.37|42.88|40.48|0
1654587300000|2022-06-07 07:35:00|43.12|40.72|42.42|40.02|43.29|40.89|42.42|40.02|0
1654587600000|2022-06-07 07:40:00|42.37|39.97|43.04|40.64|43.23|40.83|42.37|39.97|0
1654587900000|2022-06-07 07:45:00|42.99|40.59|43.55|41.15|44.11|41.71|42.99|40.59|0
1654588200000|2022-06-07 07:50:00|43.57|41.17|43.4|41|43.81|41.41|43.25|40.85|0
1654588500000|2022-06-07 07:55:00|43.38|40.98|43.23|40.83|43.72|41.32|43.13|40.73|0
1654588800000|2022-06-07 08:00:00|43.28|40.88|43.57|41.17|43.71|41.31|42.99|40.59|0
1654589100000|2022-06-07 08:05:00|43.66|41.26|43.76|41.36|44.15|41.75|43.54|41.14|0
1654589400000|2022-06-07 08:10:00|43.83|41.43|43.58|41.18|43.9|41.5|43.47|41.07|0
1654589700000|2022-06-07 08:15:00|43.61|41.21|43.37|40.97|43.63|41.23|42.98|40.58|0
1654590000000|2022-06-07 08:20:00|43.46|41.06|43.56|41.16|43.66|41.26|43.17|40.77|0
1654590300000|2022-06-07 08:25:00|43.53|41.13|43.36|40.96|43.9|41.5|43.36|40.96|0
1654590600000|2022-06-07 08:30:00|43.41|41.01|43.65|41.25|43.8|41.4|43.26|40.86|0
1654590900000|2022-06-07 08:35:00|43.6|41.2|45.11|42.71|45.11|42.71|43.55|41.15|0
1654591200000|2022-06-07 08:40:00|45.16|42.76|42.58|40.18|45.16|42.76|42.39|39.99|0
1654591500000|2022-06-07 08:45:00|42.68|40.28|42.44|40.04|42.73|40.33|42.39|39.99|0
1654591800000|2022-06-07 08:50:00|42.41|40.01|42.39|39.99|42.48|40.08|42.2|39.8|0
1654592100000|2022-06-07 08:55:00|42.36|39.96|42.39|39.99|42.53|40.13|42.24|39.84|0
1654592400000|2022-06-07 09:00:00|42.31|39.91|41.81|39.41|42.58|40.18|41.81|39.41|0
1654592700000|2022-06-07 09:05:00|41.86|39.46|41.67|39.27|41.95|39.55|41.38|38.98|0
1654593000000|2022-06-07 09:10:00|41.62|39.22|41.29|38.89|41.71|39.31|41.24|38.84|0
1654593300000|2022-06-07 09:15:00|41.31|38.91|41.8|39.4|41.81|39.41|41.1|38.7|0
1654593600000|2022-06-07 09:20:00|41.73|39.33|42.04|39.64|42.09|39.69|41.71|39.31|0
1654593900000|2022-06-07 09:25:00|42.02|39.62|42.33|39.93|42.47|40.07|42.02|39.62|0
1654594200000|2022-06-07 09:30:00|42.35|39.95|42.47|40.07|42.66|40.26|42.28|39.88|0
1654594500000|2022-06-07 09:35:00|42.49|40.09|42.04|39.64|42.56|40.16|42.04|39.64|0
1654594800000|2022-06-07 09:40:00|41.99|39.59|41.49|39.09|41.99|39.59|41.42|39.02|0
1654595100000|2022-06-07 09:45:00|41.46|39.06|41.37|38.97|41.51|39.11|41.27|38.87|0
1654595400000|2022-06-07 09:50:00|41.32|38.92|41.13|38.73|41.37|38.97|41.08|38.68|0
1654595700000|2022-06-07 09:55:00|41.08|38.68|41.13|38.73|41.46|39.06|41.03|38.63|0
1654596000000|2022-06-07 10:00:00|41.08|38.68|41.41|39.01|41.46|39.06|41.08|38.68|0
1654596300000|2022-06-07 10:05:00|41.36|38.96|41.43|39.03|41.46|39.06|41.34|38.94|0
1654596600000|2022-06-07 10:10:00|41.41|39.01|41.36|38.96|41.45|39.05|41.31|38.91|0
1654596900000|2022-06-07 10:15:00|41.33|38.93|39.94|37.54|41.36|38.96|39.91|37.51|0
1654597200000|2022-06-07 10:20:00|39.87|37.47|39.91|37.51|40.1|37.7|39.41|37.01|0
1654597500000|2022-06-07 10:25:00|39.96|37.56|39.8|37.4|40.17|37.77|39.1|36.7|0
1654597800000|2022-06-07 10:30:00|39.82|37.42|40.49|38.09|40.59|38.19|39.8|37.4|0
1654598100000|2022-06-07 10:35:00|40.54|38.14|40.89|38.49|41.01|38.61|40.42|38.02|0
1654598400000|2022-06-07 10:40:00|40.91|38.51|40.66|38.26|41.3|38.9|40.57|38.17|0
1654598700000|2022-06-07 10:45:00|40.69|38.29|41.29|38.89|41.39|38.99|40.64|38.24|0
1654599000000|2022-06-07 10:50:00|41.34|38.94|41.34|38.94|41.62|39.22|41.15|38.75|0
1654599300000|2022-06-07 10:55:00|41.31|38.91|39.26|36.86|41.53|39.13|38.85|36.45|0
1654599600000|2022-06-07 11:00:00|39.17|36.77|40.41|38.01|40.46|38.06|39.17|36.77|0
1654599900000|2022-06-07 11:05:00|40.32|37.92|38.95|36.55|40.46|38.06|38.9|36.5|0
1654600200000|2022-06-07 11:10:00|38.81|36.41|37.59|35.19|38.86|36.46|36.82|34.42|0
1654600500000|2022-06-07 11:15:00|37.57|35.17|38.58|36.18|38.69|36.29|37.41|35.01|0
1654600800000|2022-06-07 11:20:00|38.6|36.2|38.65|36.25|38.67|36.27|38.25|35.85|0
1654601100000|2022-06-07 11:25:00|38.62|36.22|39.09|36.69|39.27|36.87|38.35|35.95|0
1654601400000|2022-06-07 11:30:00|39.05|36.65|39.23|36.83|39.34|36.94|38.91|36.51|0
1654601700000|2022-06-07 11:35:00|39.25|36.85|39.27|36.87|39.41|37.01|39.09|36.69|0
1654602000000|2022-06-07 11:40:00|39.34|36.94|38.86|36.46|39.34|36.94|38.79|36.39|0
1654602300000|2022-06-07 11:45:00|38.84|36.44|39.24|36.84|39.27|36.87|38.84|36.44|0
1654602600000|2022-06-07 11:50:00|39.22|36.82|38.77|36.37|39.22|36.82|38.77|36.37|0
1654602900000|2022-06-07 11:55:00|38.81|36.41|38.99|36.59|39.08|36.68|38.68|36.28|0
1654603200000|2022-06-07 12:00:00|39.08|36.68|38.59|36.19|39.37|36.97|38.59|36.19|0
1654603500000|2022-06-07 12:05:00|38.54|36.14|38.5|36.1|38.9|36.5|38.45|36.05|0
1654603800000|2022-06-07 12:10:00|38.47|36.07|38.49|36.09|38.72|36.32|38.23|35.83|0
1654604100000|2022-06-07 12:15:00|38.54|36.14|38.05|35.65|38.67|36.27|37.96|35.56|0
1654604400000|2022-06-07 12:20:00|38.09|35.69|38.76|36.36|38.98|36.58|38.05|35.65|0
1654604700000|2022-06-07 12:25:00|38.85|36.45|38.67|36.27|38.98|36.58|38.67|36.27|0
1654605000000|2022-06-07 12:30:00|38.71|36.31|38.75|36.35|38.8|36.4|37.69|35.29|0
1654605300000|2022-06-07 12:35:00|38.73|36.33|38.35|35.95|38.89|36.49|37.91|35.51|0
1654605600000|2022-06-07 12:40:00|38.31|35.91|38.44|36.04|38.48|36.08|37.86|35.46|0
1654605900000|2022-06-07 12:45:00|38.48|36.08|37.86|35.46|38.88|36.48|37.82|35.42|0
1654606200000|2022-06-07 12:50:00|37.82|35.42|37.68|35.28|38.26|35.86|37.6|35.2|0
1654606500000|2022-06-07 12:55:00|37.73|35.33|37.46|35.06|37.99|35.59|37.38|34.98|0
1654606800000|2022-06-07 13:00:00|37.4|35|37.86|35.46|37.9|35.5|37.33|34.93|0
1654607100000|2022-06-07 13:05:00|37.81|35.41|37.55|35.15|37.99|35.59|37.46|35.06|0
1654607400000|2022-06-07 13:10:00|37.59|35.19|37.15|34.75|37.68|35.28|36.87|34.47|0
1654607700000|2022-06-07 13:15:00|37.11|34.71|37.37|34.97|37.76|35.36|37.11|34.71|0
1654608000000|2022-06-07 13:20:00|37.33|34.93|37.5|35.1|37.76|35.36|37.28|34.88|0
1654608300000|2022-06-07 13:25:00|37.59|35.19|38.02|35.62|38.02|35.62|37.28|34.88|0
1654608600000|2022-06-07 13:30:00|38.07|35.67|40|37.6|40.14|37.74|37.23|34.83|0
1654608900000|2022-06-07 13:35:00|39.91|37.51|39.68|37.28|40.6|38.2|39.36|36.96|0
1654609200000|2022-06-07 13:40:00|39.86|37.46|40.39|37.99|40.6|38.2|39.38|36.98|0
1654609500000|2022-06-07 13:45:00|40.41|38.01|40.83|38.43|41.02|38.62|39.95|37.55|0
1654609800000|2022-06-07 13:50:00|40.92|38.52|41.53|39.13|42.49|40.09|40.74|38.34|0
1654610100000|2022-06-07 13:55:00|41.72|39.32|40.87|38.47|42.03|39.63|40.5|38.1|0
1654610400000|2022-06-07 14:00:00|40.92|38.52|41.96|39.56|42|39.6|40.41|38.01|0
1654610700000|2022-06-07 14:05:00|42.05|39.65|41.15|38.75|43.95|41.55|40.75|38.35|0
1654611000000|2022-06-07 14:10:00|41.29|38.89|40.59|38.19|41.62|39.22|40.08|37.68|0
1654611300000|2022-06-07 14:15:00|40.68|38.28|40.72|38.32|41.24|38.84|39.94|37.54|0
1654611600000|2022-06-07 14:20:00|40.86|38.46|41.85|39.45|42.66|40.26|40.4|38|0
1654611900000|2022-06-07 14:25:00|41.9|39.5|44.42|42.02|44.67|42.27|41.56|39.16|0
1654612200000|2022-06-07 14:30:00|44.47|42.07|46.03|43.63|46.11|43.71|44.12|41.72|0
1654612500000|2022-06-07 14:35:00|45.98|43.58|47.52|45.12|47.84|45.44|45.72|43.32|0
1654612800000|2022-06-07 14:40:00|47.47|45.07|48.04|45.64|48.99|46.59|47.1|44.7|0
1654613100000|2022-06-07 14:45:00|48.15|45.75|48.94|46.54|49.05|46.65|47.78|45.38|0
1654613400000|2022-06-07 14:50:00|48.97|46.57|48.73|46.33|49.1|46.7|48.09|45.69|0
1654613700000|2022-06-07 14:55:00|48.62|46.22|47.82|45.42|48.73|46.33|47.56|45.16|0
1654614000000|2022-06-07 15:00:00|47.93|45.53|47.4|45|48.51|46.11|47.3|44.9|0
1654614300000|2022-06-07 15:05:00|47.35|44.95|46.99|44.59|47.56|45.16|45.95|43.55|0
1654614600000|2022-06-07 15:10:00|46.98|44.58|47.61|45.21|47.93|45.53|46.72|44.32|0
1654614900000|2022-06-07 15:15:00|47.45|45.05|46.31|43.91|47.72|45.32|46.21|43.81|0
1654615200000|2022-06-07 15:20:00|46.46|44.06|45.13|42.73|46.72|44.32|45.13|42.73|0
1654615500000|2022-06-07 15:25:00|44.98|42.58|44.58|42.18|45.59|43.19|44.23|41.83|0
1654615800000|2022-06-07 15:30:00|44.63|42.23|44.58|42.18|44.83|42.43|43.08|40.68|0
1654616100000|2022-06-07 15:35:00|44.63|42.23|45.03|42.63|45.08|42.68|43.89|41.49|0
1654616400000|2022-06-07 15:40:00|45.01|42.61|44.65|42.25|45.08|42.68|44.43|42.03|0
1654616700000|2022-06-07 15:45:00|44.68|42.28|43.24|40.84|45.18|42.78|43.15|40.75|0
1654617000000|2022-06-07 15:50:00|43.2|40.8|43.44|41.04|44.08|41.68|43|40.6|0
1654617300000|2022-06-07 15:55:00|43.39|40.99|44.72|42.32|44.98|42.58|43.39|40.99|0
1654617600000|2022-06-07 16:00:00|44.82|42.42|44.37|41.97|45.18|42.78|44.17|41.77|0
1654617900000|2022-06-07 16:05:00|44.32|41.92|43.87|41.47|44.32|41.92|43.29|40.89|0
1654618200000|2022-06-07 16:10:00|43.97|41.57|44.12|41.72|44.32|41.92|43.68|41.28|0
1654618500000|2022-06-07 16:15:00|43.97|41.57|43.14|40.74|44.17|41.77|42.6|40.2|0
1654618800000|2022-06-07 16:20:00|43.04|40.64|43.43|41.03|43.57|41.17|42.79|40.39|0
1654619100000|2022-06-07 16:25:00|43.38|40.98|43.82|41.42|44.16|41.76|43.38|40.98|0
1654619400000|2022-06-07 16:30:00|43.87|41.47|44.66|42.26|44.91|42.51|43.42|41.02|0
1654619700000|2022-06-07 16:35:00|44.71|42.31|45.11|42.71|45.11|42.71|44.36|41.96|0
1654620000000|2022-06-07 16:40:00|45.16|42.76|45.56|43.16|46.28|43.88|45.16|42.76|0
1654620300000|2022-06-07 16:45:00|45.62|43.22|46.02|43.62|46.23|43.83|45.62|43.22|0
1654620600000|2022-06-07 16:50:00|46.07|43.67|46.38|43.98|46.53|44.13|45.41|43.01|0
1654620900000|2022-06-07 16:55:00|46.33|43.93|46.17|43.77|46.48|44.08|45.71|43.31|0
1654621200000|2022-06-07 17:00:00|46.22|43.82|46.84|44.44|47|44.6|45.81|43.41|0
1654621500000|2022-06-07 17:05:00|46.89|44.49|47.46|45.06|47.46|45.06|46.37|43.97|0
1654621800000|2022-06-07 17:10:00|47.57|45.17|47.57|45.17|47.73|45.33|47.05|44.65|0
1654622100000|2022-06-07 17:15:00|47.62|45.22|47.88|45.48|48.2|45.8|47.46|45.06|0
1654622400000|2022-06-07 17:20:00|47.83|45.43|47.04|44.64|48.87|46.47|46.31|43.91|0
1654622700000|2022-06-07 17:25:00|47.09|44.69|47.19|44.79|47.4|45|46.83|44.43|0
1654623000000|2022-06-07 17:30:00|47.51|45.11|47.16|44.76|47.61|45.21|46.77|44.37|0
1654623300000|2022-06-07 17:35:00|47.09|44.69|47.11|44.71|47.45|45.05|46.56|44.16|0
1654623600000|2022-06-07 17:40:00|47.19|44.79|47.03|44.63|47.19|44.79|46.51|44.11|0
1654623900000|2022-06-07 17:45:00|46.98|44.58|47.03|44.63|47.4|45|46.56|44.16|0
1654624200000|2022-06-07 17:50:00|47.08|44.68|46.87|44.47|47.6|45.2|46.76|44.36|0
1654624500000|2022-06-07 17:55:00|46.76|44.36|45.98|43.58|46.82|44.42|45.93|43.53|0
1654624800000|2022-06-07 18:00:00|46.06|43.66|46.66|44.26|46.71|44.31|45.73|43.33|0
1654625100000|2022-06-07 18:05:00|46.71|44.31|48.45|46.05|48.51|46.11|46.5|44.1|0
1654625400000|2022-06-07 18:10:00|48.51|46.11|49.1|46.7|49.21|46.81|48.35|45.95|0
1654625700000|2022-06-07 18:15:00|49.21|46.81|48.4|46|49.43|47.03|48.29|45.89|0
1654626000000|2022-06-07 18:20:00|48.34|45.94|48.61|46.21|48.66|46.26|48.18|45.78|0
1654626300000|2022-06-07 18:25:00|48.66|46.26|48.82|46.42|49.04|46.64|48.23|45.83|0
1654626600000|2022-06-07 18:30:00|48.88|46.48|49.64|47.24|49.86|47.46|48.61|46.21|0
1654626900000|2022-06-07 18:35:00|49.69|47.29|49.2|46.8|49.8|47.4|49.04|46.64|0
1654627200000|2022-06-07 18:40:00|49.31|46.91|47.53|45.13|49.36|46.96|47.11|44.71|0
1654627500000|2022-06-07 18:45:00|47.38|44.98|46.9|44.5|48.07|45.67|46.64|44.24|0
1654627800000|2022-06-07 18:50:00|46.95|44.55|47.53|45.13|47.69|45.29|46.74|44.34|0
1654628100000|2022-06-07 18:55:00|47.32|44.92|48.11|45.71|48.22|45.82|47.11|44.71|0
1654628400000|2022-06-07 19:00:00|48.17|45.77|49.03|46.63|49.19|46.79|47.95|45.55|0
1654628700000|2022-06-07 19:05:00|49.08|46.68|49.08|46.68|49.57|47.17|48.59|46.19|0
1654629000000|2022-06-07 19:10:00|49.19|46.79|48.81|46.41|49.51|47.11|48.38|45.98|0
1654629300000|2022-06-07 19:15:00|48.75|46.35|49.35|46.95|49.51|47.11|48.75|46.35|0
1654629600000|2022-06-07 19:20:00|49.4|47|49.56|47.16|50|47.6|49.18|46.78|0
1654629900000|2022-06-07 19:25:00|49.67|47.27|49.72|47.32|49.94|47.54|49.29|46.89|0
1654630200000|2022-06-07 19:30:00|49.67|47.27|51.11|48.71|51.72|49.32|49.45|47.05|0
1654630500000|2022-06-07 19:35:00|51.06|48.66|51.95|49.55|51.96|49.56|50.95|48.55|0
1654630800000|2022-06-07 19:40:00|52.01|49.61|51.84|49.44|52.24|49.84|51.39|48.99|0
1654631100000|2022-06-07 19:45:00|51.95|49.55|52.63|50.23|52.75|50.35|51.67|49.27|0
1654631400000|2022-06-07 19:50:00|52.52|50.12|52.91|50.51|53.2|50.8|52.18|49.78|0
1654631700000|2022-06-07 19:55:00|52.86|50.46|51.95|49.55|53.09|50.69|51.95|49.55|0
1654632000000|2022-06-07 20:00:00|52.12|49.72|50.99|48.59|52.12|49.72|50.66|48.26|0
1654632300000|2022-06-07 20:05:00|51.05|48.65|51.27|48.87|51.44|49.04|50.88|48.48|0
1654632600000|2022-06-07 20:10:00|51.21|48.81|51.21|48.81|51.38|48.98|51.21|48.81|0
1654632900000|2022-06-07 20:15:00|51.41|48.61|51.07|48.27|51.46|48.66|50.96|48.16|0
1654633200000|2022-06-07 20:20:00|51.13|48.33|51.07|48.27|51.41|48.61|50.91|48.11|0
1654633500000|2022-06-07 20:25:00|51.02|48.22|50.68|47.88|51.13|48.33|50.68|47.88|0
1654633800000|2022-06-07 20:30:00|50.74|47.94|50.79|47.99|50.79|47.99|50.46|47.66|0
1654634100000|2022-06-07 20:35:00|50.73|47.93|50.7|47.9|50.84|48.04|50.62|47.82|0
1654634400000|2022-06-07 20:40:00|50.73|47.93|50.45|47.65|50.9|48.1|50.34|47.54|0
1654634700000|2022-06-07 20:45:00|50.43|47.63|50.4|47.6|50.67|47.87|50.4|47.6|0
1654635000000|2022-06-07 20:50:00|50.45|47.65|50.39|47.59|50.51|47.71|50.12|47.32|0
1654635300000|2022-06-07 20:55:00|50.28|47.48|50.42|47.62|50.5|47.7|50.23|47.43|0
1654635600000|2022-06-07 21:00:00|50.33|47.53|50.29|47.49|50.35|47.55|50.21|47.41|0
1654635900000|2022-06-07 21:05:00|50.31|47.51|50.29|47.49|50.34|47.54|50.27|47.47|0
1654636200000|2022-06-07 21:10:00|50.3|47.5|50.34|47.54|50.35|47.55|50.3|47.5|0
1654636500000|2022-06-07 21:15:00|50.28|47.48|50.37|47.57|50.37|47.57|50.28|47.48|0
1654636800000|2022-06-07 21:20:00|50.38|47.58|50.4|47.6|50.41|47.61|50.37|47.57|0
1654637100000|2022-06-07 21:25:00|50.34|47.54|50.38|47.58|50.38|47.58|50.22|47.42|0
1654637400000|2022-06-07 21:30:00|50.42|47.62|50.54|47.74|50.56|47.76|50.4|47.6|0
1654637700000|2022-06-07 21:35:00|50.58|47.78|50.65|47.85|50.71|47.91|50.58|47.78|0
1654638000000|2022-06-07 21:40:00|50.62|47.82|50.53|47.73|50.62|47.82|50.49|47.69|0
1654638300000|2022-06-07 21:45:00|50.54|47.74|50.55|47.75|50.55|47.75|50.5|47.7|0
1654638600000|2022-06-07 21:50:00|50.51|47.71|50.58|47.78|50.59|47.79|50.51|47.71|0
1654638900000|2022-06-07 21:55:00|50.6|47.8|50.6|47.8|50.6|47.8|50.57|47.77|0
1654639200000|2022-06-07 22:00:00|50.34|47.54|51|48.2|51.2|48.4|50.34|47.54|0
1654639500000|2022-06-07 22:05:00|50.92|48.12|50.75|47.95|50.92|48.12|50.53|47.73|0
1654639800000|2022-06-07 22:10:00|50.78|47.98|51.3|48.5|51.53|48.73|50.75|47.95|0
1654640100000|2022-06-07 22:15:00|51.36|48.56|51.13|48.33|51.39|48.59|50.97|48.17|0
1654640400000|2022-06-07 22:20:00|51.11|48.31|50.97|48.17|51.11|48.31|50.74|47.94|0
1654640700000|2022-06-07 22:25:00|51.02|48.22|50.96|48.16|51.24|48.44|50.74|47.94|0
1654641000000|2022-06-07 22:30:00|51.02|48.22|50.74|47.94|51.02|48.22|50.74|47.94|0
1654641300000|2022-06-07 22:35:00|50.79|47.99|50.57|47.77|50.91|48.11|50.46|47.66|0
1654641600000|2022-06-07 22:40:00|50.68|47.88|50.9|48.1|50.9|48.1|50.57|47.77|0
1654641900000|2022-06-07 22:45:00|50.85|48.05|50.51|47.71|50.96|48.16|50.46|47.66|0
1654642200000|2022-06-07 22:50:00|50.57|47.77|50.73|47.93|50.79|47.99|50.4|47.6|0
1654642500000|2022-06-07 22:55:00|50.79|47.99|50.73|47.93|50.79|47.99|50.56|47.76|0
1654642800000|2022-06-07 23:00:00|50.78|47.98|50.89|48.09|50.89|48.09|50.73|47.93|0
1654643100000|2022-06-07 23:05:00|50.95|48.15|50.89|48.09|51|48.2|50.84|48.04|0
1654643400000|2022-06-07 23:10:00|50.95|48.15|50.72|47.92|50.95|48.15|50.72|47.92|0
1654643700000|2022-06-07 23:15:00|50.78|47.98|51|48.2|51|48.2|50.78|47.98|0
1654644000000|2022-06-07 23:20:00|50.94|48.14|50.94|48.14|51|48.2|50.77|47.97|0
1654644300000|2022-06-07 23:25:00|51|48.2|50.94|48.14|51.22|48.42|50.94|48.14|0
1654644600000|2022-06-07 23:30:00|50.99|48.19|50.33|47.53|51.05|48.25|50.33|47.53|0
1654644900000|2022-06-07 23:35:00|50.27|47.47|50.27|47.47|50.6|47.8|50.22|47.42|0
1654645200000|2022-06-07 23:40:00|50.24|47.44|49.72|46.92|50.33|47.53|49.56|46.76|0
1654645500000|2022-06-07 23:45:00|49.78|46.98|49.39|46.59|49.88|47.08|49.39|46.59|0
1654645800000|2022-06-07 23:50:00|49.34|46.54|49.5|46.7|49.69|46.89|49.29|46.49|0
1654646100000|2022-06-07 23:55:00|49.45|46.65|49.5|46.7|49.66|46.86|49.39|46.59|0
1654646400000|2022-06-08 00:00:00|49.55|46.75|49.66|46.86|50.1|47.3|49.17|46.37|0
1654646700000|2022-06-08 00:05:00|49.69|46.89|49.68|46.88|49.71|46.91|49.28|46.48|0
1654647000000|2022-06-08 00:10:00|49.77|46.97|50.15|47.35|50.23|47.43|49.6|46.8|0
1654647300000|2022-06-08 00:15:00|50.2|47.4|49.76|46.96|50.37|47.57|49.76|46.96|0
1654647600000|2022-06-08 00:20:00|49.71|46.91|49.6|46.8|49.87|47.07|49.16|46.36|0
1654647900000|2022-06-08 00:25:00|49.68|46.88|49.81|47.01|49.92|47.12|49.54|46.74|0
1654648200000|2022-06-08 00:30:00|49.87|47.07|50.27|47.47|50.3|47.5|49.87|47.07|0
1654648500000|2022-06-08 00:35:00|50.25|47.45|50.91|48.11|51.1|48.3|50.19|47.39|0
1654648800000|2022-06-08 00:40:00|50.94|48.14|50.96|48.16|51.3|48.5|50.91|48.11|0
1654649100000|2022-06-08 00:45:00|50.91|48.11|50.77|47.97|51.18|48.38|50.68|47.88|0
1654649400000|2022-06-08 00:50:00|50.74|47.94|51.07|48.27|51.07|48.27|50.68|47.88|0
1654649700000|2022-06-08 00:55:00|51.12|48.32|50.9|48.1|51.12|48.32|50.76|47.96|0
1654650000000|2022-06-08 01:00:00|51.04|48.24|50.95|48.15|51.23|48.43|50.93|48.13|0
1654650300000|2022-06-08 01:05:00|50.98|48.18|50.98|48.18|51.12|48.32|50.79|47.99|0
1654650600000|2022-06-08 01:10:00|50.95|48.15|51.06|48.26|51.06|48.26|50.84|48.04|0
1654650900000|2022-06-08 01:15:00|51.17|48.37|51.51|48.71|51.9|49.1|51.12|48.32|0
1654651200000|2022-06-08 01:20:00|51.56|48.76|51.11|48.31|51.62|48.82|50.89|48.09|0
1654651500000|2022-06-08 01:25:00|51.08|48.28|50.83|48.03|51.08|48.28|50.67|47.87|0
1654651800000|2022-06-08 01:30:00|50.89|48.09|51.3|48.5|51.67|48.87|50.78|47.98|0
1654652100000|2022-06-08 01:35:00|51.33|48.53|51.11|48.31|51.67|48.87|51.05|48.25|0
1654652400000|2022-06-08 01:40:00|51.13|48.33|51.33|48.53|51.44|48.64|51.02|48.22|0
1654652700000|2022-06-08 01:45:00|51.3|48.5|50.88|48.08|51.44|48.64|50.33|47.53|0
1654653000000|2022-06-08 01:50:00|50.85|48.05|51.07|48.27|51.21|48.41|50.82|48.02|0
1654653300000|2022-06-08 01:55:00|51.13|48.33|51.04|48.24|51.38|48.58|51.04|48.24|0
1654653600000|2022-06-08 02:00:00|51.1|48.3|51.32|48.52|51.38|48.58|51.1|48.3|0
1654653900000|2022-06-08 02:05:00|51.37|48.57|51.62|48.82|51.71|48.91|51.35|48.55|0
1654654200000|2022-06-08 02:10:00|51.6|48.8|51.48|48.68|51.76|48.96|51.31|48.51|0
1654654500000|2022-06-08 02:15:00|51.54|48.74|51.45|48.65|51.59|48.79|51.31|48.51|0
1654654800000|2022-06-08 02:20:00|51.48|48.68|51.25|48.45|51.54|48.74|51.2|48.4|0
1654655100000|2022-06-08 02:25:00|51.31|48.51|51.45|48.65|51.5|48.7|51.31|48.51|0
1654655400000|2022-06-08 02:30:00|51.48|48.68|51.42|48.62|51.48|48.68|51.2|48.4|0
1654655700000|2022-06-08 02:35:00|51.36|48.56|51.64|48.84|51.78|48.98|51.36|48.56|0
1654656000000|2022-06-08 02:40:00|51.7|48.9|51.36|48.56|51.81|49.01|51.36|48.56|0
1654656300000|2022-06-08 02:45:00|51.41|48.61|50.63|47.83|51.47|48.67|50.58|47.78|0
1654656600000|2022-06-08 02:50:00|50.66|47.86|50.58|47.78|50.8|48|50.58|47.78|0
1654656900000|2022-06-08 02:55:00|50.52|47.72|50.3|47.5|50.74|47.94|50.27|47.47|0
1654657200000|2022-06-08 03:00:00|50.24|47.44|50.35|47.55|50.46|47.66|50.19|47.39|0
1654657500000|2022-06-08 03:05:00|50.38|47.58|49.75|46.95|50.46|47.66|49.72|46.92|0
1654657800000|2022-06-08 03:10:00|49.77|46.97|49.53|46.73|49.86|47.06|49.42|46.62|0
1654658100000|2022-06-08 03:15:00|49.5|46.7|48.45|45.65|49.66|46.86|48.29|45.49|0
1654658400000|2022-06-08 03:20:00|48.5|45.7|48.82|46.02|48.93|46.13|48.34|45.54|0
1654658700000|2022-06-08 03:25:00|48.77|45.97|48.98|46.18|48.98|46.18|48.44|45.64|0
1654659000000|2022-06-08 03:30:00|48.93|46.13|48.6|45.8|49.19|46.39|48.55|45.75|0
1654659300000|2022-06-08 03:35:00|48.65|45.85|48.71|45.91|48.92|46.12|48.6|45.8|0
1654659600000|2022-06-08 03:40:00|48.68|45.88|48.49|45.69|48.7|45.9|48.33|45.53|0
1654659900000|2022-06-08 03:45:00|48.46|45.66|48.89|46.09|48.97|46.17|48.33|45.53|0
1654660200000|2022-06-08 03:50:00|48.92|46.12|48.65|45.85|48.92|46.12|48.59|45.79|0
1654660500000|2022-06-08 03:55:00|48.59|45.79|48.64|45.84|48.75|45.95|48.54|45.74|0
1654660800000|2022-06-08 04:00:00|48.59|45.79|48.51|45.71|48.7|45.9|48.45|45.65|0
1654661100000|2022-06-08 04:05:00|48.48|45.68|48.43|45.63|48.64|45.84|48.43|45.63|0
1654661400000|2022-06-08 04:10:00|48.51|45.71|48.58|45.78|48.59|45.79|48.42|45.62|0
1654661700000|2022-06-08 04:15:00|48.56|45.76|48.58|45.78|49.01|46.21|48.53|45.73|0
1654662000000|2022-06-08 04:20:00|48.64|45.84|49.01|46.21|49.17|46.37|48.64|45.84|0
1654662300000|2022-06-08 04:25:00|49.06|46.26|49.06|46.26|49.14|46.34|48.79|45.99|0
1654662600000|2022-06-08 04:30:00|49.12|46.32|48.98|46.18|49.17|46.37|48.79|45.99|0
1654662900000|2022-06-08 04:35:00|48.95|46.15|48.79|45.99|49.01|46.21|48.74|45.94|0
1654663200000|2022-06-08 04:40:00|48.84|46.04|48.87|46.07|48.95|46.15|48.76|45.96|0
1654663500000|2022-06-08 04:45:00|48.89|46.09|48.86|46.06|48.95|46.15|48.79|45.99|0
1654663800000|2022-06-08 04:50:00|48.84|46.04|48.09|45.29|48.84|46.04|48.09|45.29|0
1654664100000|2022-06-08 04:55:00|48.17|45.37|47.82|45.02|48.3|45.5|47.77|44.97|0
1654664400000|2022-06-08 05:00:00|47.77|44.97|48.38|45.58|48.4|45.6|47.77|44.97|0
1654664700000|2022-06-08 05:05:00|48.35|45.55|49.05|46.25|49.05|46.25|48.35|45.55|0
1654665000000|2022-06-08 05:10:00|48.99|46.19|49.21|46.41|49.26|46.46|48.99|46.19|0
1654665300000|2022-06-08 05:15:00|49.18|46.38|48.83|46.03|49.29|46.49|48.72|45.92|0
1654665600000|2022-06-08 05:20:00|48.72|45.92|48.72|45.92|49.2|46.4|48.61|45.81|0
1654665900000|2022-06-08 05:25:00|48.66|45.86|48.71|45.91|48.82|46.02|48.34|45.54|0
1654666200000|2022-06-08 05:30:00|48.63|45.83|49.52|46.72|49.63|46.83|48.63|45.83|0
1654666500000|2022-06-08 05:35:00|49.47|46.67|49.36|46.56|49.47|46.67|49.09|46.29|0
1654666800000|2022-06-08 05:40:00|49.3|46.5|49.46|46.66|49.9|47.1|49.3|46.5|0
1654667100000|2022-06-08 05:45:00|49.49|46.69|49.43|46.63|49.63|46.83|49.3|46.5|0
1654667400000|2022-06-08 05:50:00|49.46|46.66|49.43|46.63|49.57|46.77|49.35|46.55|0
1654667700000|2022-06-08 05:55:00|49.46|46.66|49.51|46.71|49.57|46.77|49.03|46.23|0
1654668000000|2022-06-08 06:00:00|49.46|46.66|49.19|46.39|49.51|46.71|49.13|46.33|0
1654668300000|2022-06-08 06:05:00|49.24|46.44|49.29|46.49|49.46|46.66|48.97|46.17|0
1654668600000|2022-06-08 06:10:00|49.24|46.44|48.8|46|49.24|46.44|48.8|46|0
1654668900000|2022-06-08 06:15:00|48.78|45.98|49.02|46.22|49.02|46.22|48.59|45.79|0
1654669200000|2022-06-08 06:20:00|49.04|46.24|49.99|47.19|50.05|47.25|48.96|46.16|0
1654669500000|2022-06-08 06:25:00|49.94|47.14|49.77|46.97|50.16|47.36|49.66|46.86|0
1654669800000|2022-06-08 06:30:00|49.83|47.03|50.21|47.41|50.38|47.58|49.77|46.97|0
1654670100000|2022-06-08 06:35:00|50.18|47.38|49.96|47.16|50.21|47.41|49.93|47.13|0
1654670400000|2022-06-08 06:40:00|49.93|47.13|49.71|46.91|50.1|47.3|49.6|46.8|0
1654670700000|2022-06-08 06:45:00|49.6|46.8|49.49|46.69|49.71|46.91|49.49|46.69|0
1654671000000|2022-06-08 06:50:00|49.55|46.75|49.06|46.26|49.71|46.91|49.06|46.26|0
1654671300000|2022-06-08 06:55:00|49|46.2|49.6|46.8|49.6|46.8|49|46.2|0
1654671600000|2022-06-08 07:00:00|49.38|46.58|48.46|45.66|49.49|46.69|48.3|45.5|0
1654671900000|2022-06-08 07:05:00|48.29|45.89|47.29|44.89|48.34|45.94|46|43.6|0
1654672200000|2022-06-08 07:10:00|47.19|44.79|47.61|45.21|47.71|45.31|46.82|44.42|0
1654672500000|2022-06-08 07:15:00|47.56|45.16|47.79|45.39|48.19|45.79|47.4|45|0
1654672800000|2022-06-08 07:20:00|47.77|45.37|47.76|45.36|47.92|45.52|47.24|44.84|0
1654673100000|2022-06-08 07:25:00|47.71|45.31|47.68|45.28|48.05|45.65|47.39|44.99|0
1654673400000|2022-06-08 07:30:00|47.66|45.26|47.92|45.52|48.03|45.63|47.55|45.15|0
1654673700000|2022-06-08 07:35:00|47.87|45.47|48.13|45.73|48.13|45.73|47.34|44.94|0
1654674000000|2022-06-08 07:40:00|48.18|45.78|48.5|46.1|48.72|46.32|48.18|45.78|0
1654674300000|2022-06-08 07:45:00|48.45|46.05|48.18|45.78|48.66|46.26|48.07|45.67|0
1654674600000|2022-06-08 07:50:00|48.13|45.73|48.28|45.88|48.82|46.42|48.13|45.73|0
1654674900000|2022-06-08 07:55:00|48.34|45.94|47.85|45.45|48.52|46.12|47.85|45.45|0
1654675200000|2022-06-08 08:00:00|47.75|45.35|48.07|45.67|48.33|45.93|47.54|45.14|0
1654675500000|2022-06-08 08:05:00|48.01|45.61|48.01|45.61|48.17|45.77|47.48|45.08|0
1654675800000|2022-06-08 08:10:00|48.06|45.66|48.01|45.61|48.38|45.98|47.8|45.4|0
1654676100000|2022-06-08 08:15:00|47.96|45.56|47.61|45.21|48.01|45.61|47.11|44.71|0
1654676400000|2022-06-08 08:20:00|47.63|45.23|48.69|46.29|48.8|46.4|47.42|45.02|0
1654676700000|2022-06-08 08:25:00|48.75|46.35|48.96|46.56|49.02|46.62|48.43|46.03|0
1654677000000|2022-06-08 08:30:00|49.02|46.62|49.07|46.67|49.12|46.72|48.8|46.4|0
1654677300000|2022-06-08 08:35:00|49.12|46.72|49.23|46.83|49.61|47.21|49.07|46.67|0
1654677600000|2022-06-08 08:40:00|49.17|46.77|49.31|46.91|49.31|46.91|48.96|46.56|0
1654677900000|2022-06-08 08:45:00|49.33|46.93|49.18|46.78|49.91|47.51|48.58|46.18|0
1654678200000|2022-06-08 08:50:00|49.21|46.81|49.34|46.94|49.51|47.11|48.7|46.3|0
1654678500000|2022-06-08 08:55:00|49.29|46.89|48.93|46.53|49.29|46.89|48.69|46.29|0
1654678800000|2022-06-08 09:00:00|48.91|46.51|48.53|46.13|49.07|46.67|48.48|46.08|0
1654679100000|2022-06-08 09:05:00|48.42|46.02|47.78|45.38|48.48|46.08|47.73|45.33|0
1654679400000|2022-06-08 09:10:00|47.83|45.43|48.42|46.02|48.58|46.18|47.62|45.22|0
1654679700000|2022-06-08 09:15:00|48.44|46.04|48.68|46.28|48.68|46.28|47.92|45.52|0
1654680000000|2022-06-08 09:20:00|48.63|46.23|48.63|46.23|48.9|46.5|48.58|46.18|0
1654680300000|2022-06-08 09:25:00|48.74|46.34|48.36|45.96|49.01|46.61|48.36|45.96|0
1654680600000|2022-06-08 09:30:00|48.33|45.93|48.68|46.28|48.95|46.55|48.31|45.91|0
1654680900000|2022-06-08 09:35:00|48.7|46.3|48.68|46.28|49|46.6|48.38|45.98|0
1654681200000|2022-06-08 09:40:00|48.65|46.25|49.05|46.65|49.27|46.87|48.38|45.98|0
1654681500000|2022-06-08 09:45:00|49.02|46.62|49|46.6|49.32|46.92|48.97|46.57|0
1654681800000|2022-06-08 09:50:00|48.94|46.54|48.91|46.51|49.21|46.81|48.83|46.43|0
1654682100000|2022-06-08 09:55:00|48.89|46.49|48.83|46.43|49.05|46.65|48.78|46.38|0
1654682400000|2022-06-08 10:00:00|48.78|46.38|48.37|45.97|48.78|46.38|48.03|45.63|0
1654682700000|2022-06-08 10:05:00|48.34|45.94|47.29|44.89|48.4|46|47.14|44.74|0
1654683000000|2022-06-08 10:10:00|47.21|44.81|47.24|44.84|47.58|45.18|47.13|44.73|0
1654683300000|2022-06-08 10:15:00|47.19|44.79|47.29|44.89|47.66|45.26|47.19|44.79|0
1654683600000|2022-06-08 10:20:00|47.32|44.92|47.39|44.99|47.61|45.21|47.18|44.78|0
1654683900000|2022-06-08 10:25:00|47.42|45.02|47.29|44.89|47.55|45.15|47.18|44.78|0
1654684200000|2022-06-08 10:30:00|47.23|44.83|47.07|44.67|47.39|44.99|46.97|44.57|0
1654684500000|2022-06-08 10:35:00|47.13|44.73|47.57|45.17|47.65|45.25|47.02|44.62|0
1654684800000|2022-06-08 10:40:00|47.55|45.15|47.67|45.27|47.86|45.46|47.49|45.09|0
1654685100000|2022-06-08 10:45:00|47.65|45.25|48.29|45.89|48.29|45.89|47.44|45.04|0
1654685400000|2022-06-08 10:50:00|48.34|45.94|49.04|46.64|49.15|46.75|47.94|45.54|0
1654685700000|2022-06-08 10:55:00|49.01|46.61|48.82|46.42|49.09|46.69|48.68|46.28|0
1654686000000|2022-06-08 11:00:00|48.77|46.37|48.8|46.4|48.96|46.56|48.23|45.83|0
1654686300000|2022-06-08 11:05:00|48.86|46.46|49.02|46.62|49.02|46.62|48.64|46.24|0
1654686600000|2022-06-08 11:10:00|48.96|46.56|49.83|47.43|49.88|47.48|48.91|46.51|0
1654686900000|2022-06-08 11:15:00|49.67|47.27|50|47.6|50.19|47.79|49.45|47.05|0
1654687200000|2022-06-08 11:20:00|49.97|47.57|49.92|47.52|50.14|47.74|49.73|47.33|0
1654687500000|2022-06-08 11:25:00|49.89|47.49|50.19|47.79|50.19|47.79|49.89|47.49|0
1654687800000|2022-06-08 11:30:00|50.41|48.01|50.9|48.5|51.13|48.73|50.24|47.84|0
1654688100000|2022-06-08 11:35:00|50.96|48.56|50.76|48.36|51.1|48.7|50.58|48.18|0
1654688400000|2022-06-08 11:40:00|50.71|48.31|50.43|48.03|50.9|48.5|50.29|47.89|0
1654688700000|2022-06-08 11:45:00|50.46|48.06|49.96|47.56|50.57|48.17|49.96|47.56|0
1654689000000|2022-06-08 11:50:00|49.91|47.51|49.63|47.23|49.91|47.51|49.58|47.18|0
1654689300000|2022-06-08 11:55:00|49.58|47.18|49.63|47.23|49.9|47.5|49.58|47.18|0
1654689600000|2022-06-08 12:00:00|49.6|47.2|49.47|47.07|49.68|47.28|49.11|46.71|0
1654689900000|2022-06-08 12:05:00|49.41|47.01|49.52|47.12|49.9|47.5|49.41|47.01|0
1654690200000|2022-06-08 12:10:00|49.68|47.28|49.79|47.39|50.23|47.83|49.41|47.01|0
1654690500000|2022-06-08 12:15:00|49.73|47.33|49.57|47.17|49.73|47.33|49.24|46.84|0
1654690800000|2022-06-08 12:20:00|49.51|47.11|48.62|46.22|49.57|47.17|48.59|46.19|0
1654691100000|2022-06-08 12:25:00|48.54|46.14|48.54|46.14|48.81|46.41|48.27|45.87|0
1654691400000|2022-06-08 12:30:00|48.43|46.03|47.55|45.15|48.48|46.08|47.16|44.76|0
1654691700000|2022-06-08 12:35:00|47.53|45.13|48.07|45.67|48.13|45.73|47.37|44.97|0
1654692000000|2022-06-08 12:40:00|48.04|45.64|48.55|46.15|48.55|46.15|47.49|45.09|0
1654692300000|2022-06-08 12:45:00|48.58|46.18|48.8|46.4|49.13|46.73|48.39|45.99|0
1654692600000|2022-06-08 12:50:00|48.75|46.35|48.11|45.71|49.1|46.7|47.95|45.55|0
1654692900000|2022-06-08 12:55:00|48.05|45.65|48.33|45.93|48.75|46.35|47.95|45.55|0
1654693200000|2022-06-08 13:00:00|48.27|45.87|47.63|45.23|48.33|45.93|47.27|44.87|0
1654693500000|2022-06-08 13:05:00|47.58|45.18|48.05|45.65|48.21|45.81|47.5|45.1|0
1654693800000|2022-06-08 13:10:00|47.89|45.49|48.24|45.84|48.37|45.97|47.6|45.2|0
1654694100000|2022-06-08 13:15:00|48.26|45.86|47.92|45.52|48.26|45.86|47.73|45.33|0
1654694400000|2022-06-08 13:20:00|47.89|45.49|47.99|45.59|48.15|45.75|47.68|45.28|0
1654694700000|2022-06-08 13:25:00|48.05|45.65|48.47|46.07|48.63|46.23|48.05|45.65|0
1654695000000|2022-06-08 13:30:00|48.52|46.12|47.3|44.9|48.52|46.12|45.85|43.45|0
1654695300000|2022-06-08 13:35:00|47.28|44.88|48.9|46.5|49.27|46.87|46.94|44.54|0
1654695600000|2022-06-08 13:40:00|48.95|46.55|48.04|45.64|48.95|46.55|47.77|45.37|0
1654695900000|2022-06-08 13:45:00|48.09|45.69|51.23|48.83|51.96|49.56|48.09|45.69|0
1654696200000|2022-06-08 13:50:00|51.34|48.94|51.64|49.24|52.04|49.64|50.47|48.07|0
1654696500000|2022-06-08 13:55:00|51.53|49.13|50.91|48.51|51.92|49.52|50.74|48.34|0
1654696800000|2022-06-08 14:00:00|51.02|48.62|50.8|48.4|51.19|48.79|49.2|46.8|0
1654697100000|2022-06-08 14:05:00|50.91|48.51|50.79|48.39|51.35|48.95|50.35|47.95|0
1654697400000|2022-06-08 14:10:00|50.74|48.34|47.33|44.93|50.74|48.34|47.33|44.93|0
1654697700000|2022-06-08 14:15:00|47.2|44.8|48.71|46.31|48.71|46.31|46.81|44.41|0
1654698000000|2022-06-08 14:20:00|48.82|46.42|50.4|48|50.51|48.11|48.82|46.42|0
1654698300000|2022-06-08 14:25:00|50.12|47.72|49.14|46.74|50.34|47.94|49.14|46.74|0
1654698600000|2022-06-08 14:30:00|49.17|46.77|50.4|48|50.84|48.44|48.71|46.31|0
1654698900000|2022-06-08 14:35:00|50.51|48.11|50.28|47.88|51.28|48.88|50.12|47.72|0
1654699200000|2022-06-08 14:40:00|50.34|47.94|48.72|46.32|51|48.6|47.76|45.36|0
1654699500000|2022-06-08 14:45:00|48.77|46.37|49.42|47.02|49.86|47.46|48.77|46.37|0
1654699800000|2022-06-08 14:50:00|49.53|47.13|49.36|46.96|49.97|47.57|48.98|46.58|0
1654700100000|2022-06-08 14:55:00|49.31|46.91|48.62|46.22|49.44|47.04|47.55|45.15|0
1654700400000|2022-06-08 15:00:00|48.73|46.33|48.35|45.95|48.89|46.49|47.77|45.37|0
1654700700000|2022-06-08 15:05:00|48.19|45.79|48.83|46.43|49|46.6|48.19|45.79|0
1654701000000|2022-06-08 15:10:00|48.89|46.49|50.25|47.85|50.3|47.9|48.46|46.06|0
1654701300000|2022-06-08 15:15:00|50.52|48.12|50.82|48.42|52.96|50.56|49.97|47.57|0
1654701600000|2022-06-08 15:20:00|50.88|48.48|50.16|47.76|51.1|48.7|50.05|47.65|0
1654701900000|2022-06-08 15:25:00|50.1|47.7|50.54|48.14|50.82|48.42|50.05|47.65|0
1654702200000|2022-06-08 15:30:00|50.57|48.17|50.65|48.25|51.1|48.7|50.21|47.81|0
1654702500000|2022-06-08 15:35:00|50.76|48.36|50.82|48.42|51.04|48.64|50.43|48.03|0
1654702800000|2022-06-08 15:40:00|50.87|48.47|49.33|46.93|51.54|49.14|49.22|46.82|0
1654703100000|2022-06-08 15:45:00|49.55|47.15|49.25|46.85|49.84|47.44|48.87|46.47|0
1654703400000|2022-06-08 15:50:00|49.14|46.74|49.41|47.01|49.85|47.45|49.14|46.74|0
1654703700000|2022-06-08 15:55:00|49.49|47.09|49.02|46.62|49.74|47.34|48.81|46.41|0
1654704000000|2022-06-08 16:00:00|48.92|46.52|49.4|47|50.17|47.77|48.54|46.14|0
1654704300000|2022-06-08 16:05:00|49.29|46.89|48.86|46.46|49.46|47.06|48.26|45.86|0
1654704600000|2022-06-08 16:10:00|48.97|46.57|49.24|46.84|49.35|46.95|48.75|46.35|0
1654704900000|2022-06-08 16:15:00|49.29|46.89|49.07|46.67|49.29|46.89|48.42|46.02|0
1654705200000|2022-06-08 16:20:00|49.18|46.78|47.72|45.32|49.23|46.83|47.35|44.95|0
1654705500000|2022-06-08 16:25:00|47.78|45.38|47.19|44.79|47.78|45.38|46.09|43.69|0
1654705800000|2022-06-08 16:30:00|47.14|44.74|45.57|43.17|47.19|44.79|45.11|42.71|0
1654706100000|2022-06-08 16:35:00|45.62|43.22|43.65|41.25|45.67|43.27|43.65|41.25|0
1654706400000|2022-06-08 16:40:00|43.6|41.2|42.56|40.16|44.05|41.65|42.56|40.16|0
1654706700000|2022-06-08 16:45:00|42.51|40.11|43.74|41.34|43.82|41.42|42.22|39.82|0
1654707000000|2022-06-08 16:50:00|43.69|41.29|43.91|41.51|44.11|41.71|42.16|39.76|0
1654707300000|2022-06-08 16:55:00|43.86|41.46|44.56|42.16|44.61|42.21|43.63|41.23|0
1654707600000|2022-06-08 17:00:00|44.61|42.21|43.21|40.81|44.61|42.21|42.92|40.52|0
1654707900000|2022-06-08 17:05:00|43.11|40.71|44.05|41.65|44.21|41.81|43.01|40.61|0
1654708200000|2022-06-08 17:10:00|44|41.6|43.7|41.3|44.15|41.75|43.01|40.61|0
1654708500000|2022-06-08 17:15:00|43.65|41.25|44.25|41.85|44.35|41.95|43.26|40.86|0
1654708800000|2022-06-08 17:20:00|44.1|41.7|43.55|41.15|44.15|41.75|43.45|41.05|0
1654709100000|2022-06-08 17:25:00|43.65|41.25|42.47|40.07|43.75|41.35|42.47|40.07|0
1654709400000|2022-06-08 17:30:00|42.43|40.03|41.31|38.91|42.52|40.12|40.91|38.51|0
1654709700000|2022-06-08 17:35:00|41.36|38.96|40.32|37.92|41.36|38.96|40.27|37.87|0
1654710000000|2022-06-08 17:40:00|40.27|37.87|42.03|39.63|42.08|39.68|40.27|37.87|0
1654710300000|2022-06-08 17:45:00|41.89|39.49|42.37|39.97|42.71|40.31|41.65|39.25|0
1654710600000|2022-06-08 17:50:00|42.42|40.02|42.05|39.65|42.61|40.21|41.5|39.1|0
1654710900000|2022-06-08 17:55:00|42.08|39.68|41.83|39.43|42.71|40.31|41.69|39.29|0
1654711200000|2022-06-08 18:00:00|41.74|39.34|42.22|39.82|42.76|40.36|41.74|39.34|0
1654711500000|2022-06-08 18:05:00|42.32|39.92|42.22|39.82|42.75|40.35|41.88|39.48|0
1654711800000|2022-06-08 18:10:00|42.26|39.86|42.17|39.77|42.56|40.16|41.49|39.09|0
1654712100000|2022-06-08 18:15:00|42.26|39.86|41.63|39.23|42.41|40.01|41.25|38.85|0
1654712400000|2022-06-08 18:20:00|41.58|39.18|41.68|39.28|42.11|39.71|41.15|38.75|0
1654712700000|2022-06-08 18:25:00|41.63|39.23|40.77|38.37|41.92|39.52|39.97|37.57|0
1654713000000|2022-06-08 18:30:00|40.68|38.28|40.39|37.99|41.48|39.08|40.34|37.94|0
1654713300000|2022-06-08 18:35:00|40.34|37.94|40.48|38.08|40.67|38.27|39.74|37.34|0
1654713600000|2022-06-08 18:40:00|40.53|38.13|41.77|39.37|41.96|39.56|40.53|38.13|0
1654713900000|2022-06-08 18:45:00|41.72|39.32|41.72|39.32|42.3|39.9|41.43|39.03|0
1654714200000|2022-06-08 18:50:00|41.77|39.37|41.14|38.74|41.81|39.41|41.14|38.74|0
1654714500000|2022-06-08 18:55:00|41.09|38.69|41.28|38.88|41.47|39.07|40.95|38.55|0
1654714800000|2022-06-08 19:00:00|41.23|38.83|40.85|38.45|41.23|38.83|40.33|37.93|0
1654715100000|2022-06-08 19:05:00|40.8|38.4|40.38|37.98|41.06|38.66|39.73|37.33|0
1654715400000|2022-06-08 19:10:00|40.24|37.84|41.66|39.26|41.85|39.45|40.19|37.79|0
1654715700000|2022-06-08 19:15:00|41.61|39.21|41.73|39.33|42.05|39.65|40.76|38.36|0
1654716000000|2022-06-08 19:20:00|41.71|39.31|42.85|40.45|43|40.6|41.59|39.19|0
1654716300000|2022-06-08 19:25:00|42.9|40.5|42.7|40.3|43.24|40.84|42.5|40.1|0
1654716600000|2022-06-08 19:30:00|42.8|40.4|43.39|40.99|43.59|41.19|42.36|39.96|0
1654716900000|2022-06-08 19:35:00|43.41|41.01|42.61|40.21|44.11|41.71|42.47|40.07|0
1654717200000|2022-06-08 19:40:00|42.56|40.16|42.07|39.67|42.56|40.16|41.93|39.53|0
1654717500000|2022-06-08 19:45:00|42.17|39.77|40.21|37.81|42.17|39.77|40.16|37.76|0
1654717800000|2022-06-08 19:50:00|40.25|37.85|40.53|38.13|41.44|39.04|39.88|37.48|0
1654718100000|2022-06-08 19:55:00|40.63|38.23|40.67|38.27|41.2|38.8|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.86|38.46|39.69|37.29|41.01|38.61|39.6|37.2|0
1654718700000|2022-06-08 20:05:00|39.74|37.34|40.02|37.62|40.11|37.71|39.55|37.15|0
1654719000000|2022-06-08 20:10:00|39.97|37.57|40.63|38.23|40.63|38.23|39.97|37.57|0
1654719300000|2022-06-08 20:15:00|40.76|37.96|40.55|37.75|40.78|37.98|40.33|37.53|0
1654719600000|2022-06-08 20:20:00|40.5|37.7|40.69|37.89|40.78|37.98|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.64|37.84|40.68|37.88|40.78|37.98|40.64|37.84|0
1654720200000|2022-06-08 20:30:00|40.71|37.91|40.82|38.02|40.92|38.12|40.68|37.88|0
1654720500000|2022-06-08 20:35:00|40.87|38.07|40.78|37.98|40.92|38.12|40.73|37.93|0
1654720800000|2022-06-08 20:40:00|40.73|37.93|40.58|37.78|40.73|37.93|40.54|37.74|0
1654721100000|2022-06-08 20:45:00|40.68|37.88|40.49|37.69|40.68|37.88|40.49|37.69|0
1654721400000|2022-06-08 20:50:00|40.53|37.73|40.68|37.88|40.77|37.97|40.49|37.69|0
1654721700000|2022-06-08 20:55:00|41.31|38.51|41.23|38.43|41.59|38.79|41.23|38.43|0
1654722000000|2022-06-08 21:00:00|41.29|38.49|41.36|38.56|41.38|38.58|41.24|38.44|0
1654722300000|2022-06-08 21:05:00|41.35|38.55|41.4|38.6|41.4|38.6|41.35|38.55|0
1654722600000|2022-06-08 21:10:00|41.41|38.61|41.43|38.63|41.43|38.63|41.41|38.61|0
1654722900000|2022-06-08 21:15:00|41.47|38.67|41.44|38.64|41.48|38.68|41.44|38.64|0
1654723200000|2022-06-08 21:20:00|41.46|38.66|41.39|38.59|41.46|38.66|41.33|38.53|0
1654723500000|2022-06-08 21:25:00|41.4|38.6|41.41|38.61|41.41|38.61|41.4|38.6|0
1654723800000|2022-06-08 21:30:00|41.38|38.58|41.27|38.47|41.38|38.58|41.27|38.47|0
1654724100000|2022-06-08 21:35:00|41.26|38.46|41.29|38.49|41.33|38.53|41.26|38.46|0
1654724700000|2022-06-08 21:45:00|41.27|38.47|41.26|38.46|41.28|38.48|41.24|38.44|0
1654725000000|2022-06-08 21:50:00|41.3|38.5|41.31|38.51|41.34|38.54|41.29|38.49|0
1654725300000|2022-06-08 21:55:00|41.33|38.53|41.34|38.54|41.36|38.56|41.28|38.48|0
1654725600000|2022-06-08 22:00:00|41.21|38.41|40.71|37.91|41.28|38.48|40.71|37.91|0
1654725900000|2022-06-08 22:05:00|40.76|37.96|40.95|38.15|40.95|38.15|40.76|37.96|0
1654726200000|2022-06-08 22:10:00|40.92|38.12|40.99|38.19|41.04|38.24|40.85|38.05|0
1654726500000|2022-06-08 22:15:00|41.04|38.24|41.04|38.24|41.13|38.33|41.04|38.24|0
1654726800000|2022-06-08 22:20:00|41.06|38.26|40.99|38.19|41.18|38.38|40.94|38.14|0
1654727100000|2022-06-08 22:25:00|41.04|38.24|41.22|38.42|41.32|38.52|41.04|38.24|0
1654727400000|2022-06-08 22:30:00|41.27|38.47|41.41|38.61|41.51|38.71|41.27|38.47|0
1654727700000|2022-06-08 22:35:00|41.37|38.57|41.43|38.63|41.48|38.68|41.17|38.37|0
1654728000000|2022-06-08 22:40:00|41.51|38.71|41.46|38.66|41.51|38.71|41.41|38.61|0
1654728300000|2022-06-08 22:45:00|41.43|38.63|41.5|38.7|41.51|38.71|41.36|38.56|0
1654728600000|2022-06-08 22:50:00|41.46|38.66|41.65|38.85|41.65|38.85|41.46|38.66|0
1654728900000|2022-06-08 22:55:00|41.69|38.89|41.64|38.84|41.74|38.94|41.6|38.8|0
1654729200000|2022-06-08 23:00:00|41.6|38.8|41.64|38.84|41.79|38.99|41.55|38.75|0
1654729500000|2022-06-08 23:05:00|41.62|38.82|41.66|38.86|41.79|38.99|41.59|38.79|0
1654729800000|2022-06-08 23:10:00|41.64|38.84|41.78|38.98|41.78|38.98|41.64|38.84|0
1654730100000|2022-06-08 23:15:00|41.83|39.03|41.83|39.03|41.83|39.03|41.78|38.98|0
1654730400000|2022-06-08 23:20:00|41.85|39.05|41.73|38.93|41.88|39.08|41.73|38.93|0
1654730700000|2022-06-08 23:25:00|41.71|38.91|41.46|38.66|41.71|38.91|41.37|38.57|0
1654731000000|2022-06-08 23:30:00|41.44|38.64|41.73|38.93|41.87|39.07|41.44|38.64|0
1654731300000|2022-06-08 23:35:00|41.68|38.88|41.44|38.64|41.7|38.9|41.44|38.64|0
1654731600000|2022-06-08 23:40:00|41.46|38.66|41.65|38.85|41.72|38.92|41.32|38.52|0
1654731900000|2022-06-08 23:45:00|41.68|38.88|41.79|38.99|41.82|39.02|41.67|38.87|0
1654732200000|2022-06-08 23:50:00|41.87|39.07|41.31|38.51|41.87|39.07|41.31|38.51|0
1654732500000|2022-06-08 23:55:00|41.34|38.54|41.57|38.77|41.57|38.77|41.24|38.44|0
1654732800000|2022-06-09 00:00:00|41.77|38.97|41.09|38.29|42.15|39.35|41.05|38.25|0
1654733100000|2022-06-09 00:05:00|41.05|38.25|41.19|38.39|41.43|38.63|40.95|38.15|0
1654733400000|2022-06-09 00:10:00|41.23|38.43|41.18|38.38|41.43|38.63|40.9|38.1|0
1654733700000|2022-06-09 00:15:00|41.09|38.29|40.76|37.96|41.18|38.38|40.45|37.65|0
1654734000000|2022-06-09 00:20:00|40.8|38|41.23|38.43|41.37|38.57|40.61|37.81|0
1654734300000|2022-06-09 00:25:00|41.18|38.38|39.83|37.03|41.23|38.43|39.65|36.85|0
1654734600000|2022-06-09 00:30:00|39.88|37.08|39.79|36.99|39.93|37.13|39.46|36.66|0
1654734900000|2022-06-09 00:35:00|39.83|37.03|39.25|36.45|39.93|37.13|39.04|36.24|0
1654735200000|2022-06-09 00:40:00|39.23|36.43|38.53|35.73|39.23|36.43|38.31|35.51|0
1654735500000|2022-06-09 00:45:00|38.58|35.78|38.85|36.05|38.9|36.1|38.49|35.69|0
1654735800000|2022-06-09 00:50:00|38.92|36.12|38.8|36|38.99|36.19|38.71|35.91|0
1654736100000|2022-06-09 00:55:00|38.76|35.96|38.57|35.77|38.85|36.05|38.48|35.68|0
1654736400000|2022-06-09 01:00:00|38.53|35.73|38.48|35.68|38.76|35.96|38.3|35.5|0
1654736700000|2022-06-09 01:05:00|38.43|35.63|38.66|35.86|38.66|35.86|38.34|35.54|0
1654737000000|2022-06-09 01:10:00|38.62|35.82|38.71|35.91|39.03|36.23|38.41|35.61|0
1654737300000|2022-06-09 01:15:00|38.8|36|38.66|35.86|38.98|36.18|38.45|35.65|0
1654737600000|2022-06-09 01:20:00|38.7|35.9|38.52|35.72|38.75|35.95|38.52|35.72|0
1654737900000|2022-06-09 01:25:00|38.56|35.76|38.06|35.26|38.59|35.79|37.93|35.13|0
1654738200000|2022-06-09 01:30:00|38.02|35.22|38.47|35.67|38.52|35.72|37.93|35.13|0
1654738500000|2022-06-09 01:35:00|38.52|35.72|37.3|34.5|38.56|35.76|37.3|34.5|0
1654738800000|2022-06-09 01:40:00|37.34|34.54|37.52|34.72|37.74|34.94|37.25|34.45|0
1654739100000|2022-06-09 01:45:00|37.43|34.63|37.45|34.65|37.52|34.72|37.12|34.32|0
1654739400000|2022-06-09 01:50:00|37.43|34.63|37.69|34.89|37.81|35.01|37.43|34.63|0
1654739700000|2022-06-09 01:55:00|37.65|34.85|37.69|34.89|37.8|35|37.6|34.8|0
1654740000000|2022-06-09 02:00:00|37.67|34.87|37.82|35.02|37.87|35.07|37.65|34.85|0
1654740300000|2022-06-09 02:05:00|37.8|35|38.14|35.34|38.14|35.34|37.8|35|0
1654740600000|2022-06-09 02:10:00|38.12|35.32|38.27|35.47|38.39|35.59|38.05|35.25|0
1654740900000|2022-06-09 02:15:00|38.32|35.52|37.95|35.15|38.36|35.56|37.82|35.02|0
1654741200000|2022-06-09 02:20:00|37.98|35.18|37.68|34.88|38|35.2|37.59|34.79|0
1654741500000|2022-06-09 02:25:00|37.73|34.93|37.68|34.88|37.73|34.93|37.55|34.75|0
1654741800000|2022-06-09 02:30:00|37.66|34.86|37.99|35.19|37.99|35.19|37.59|34.79|0
1654742100000|2022-06-09 02:35:00|37.95|35.15|38.17|35.37|38.22|35.42|37.95|35.15|0
1654742400000|2022-06-09 02:40:00|38.22|35.42|38.04|35.24|38.22|35.42|37.95|35.15|0
1654742700000|2022-06-09 02:45:00|38.08|35.28|38.44|35.64|38.49|35.69|38.04|35.24|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.12|35.32|0
1654743300000|2022-06-09 02:55:00|38.49|35.69|38.35|35.55|38.49|35.69|38.17|35.37|0
1654743600000|2022-06-09 03:00:00|38.37|35.57|38.57|35.77|38.71|35.91|38.26|35.46|0
1654743900000|2022-06-09 03:05:00|38.53|35.73|38.34|35.54|38.53|35.73|38.32|35.52|0
1654744200000|2022-06-09 03:10:00|38.3|35.5|38.25|35.45|38.34|35.54|38.25|35.45|0
1654744500000|2022-06-09 03:15:00|38.3|35.5|38.43|35.63|38.45|35.65|38.02|35.22|0
1654744800000|2022-06-09 03:20:00|38.48|35.68|38.43|35.63|38.57|35.77|38.27|35.47|0
1654745100000|2022-06-09 03:25:00|38.38|35.58|38.57|35.77|38.61|35.81|38.38|35.58|0
1654745400000|2022-06-09 03:30:00|38.54|35.74|38.38|35.58|38.61|35.81|38.38|35.58|0
1654745700000|2022-06-09 03:35:00|38.4|35.6|38.38|35.58|38.47|35.67|38.38|35.58|0
1654746000000|2022-06-09 03:40:00|38.42|35.62|38.61|35.81|38.65|35.85|38.24|35.44|0
1654746300000|2022-06-09 03:45:00|38.63|35.83|38.88|36.08|38.93|36.13|38.47|35.67|0
1654746600000|2022-06-09 03:50:00|38.9|36.1|38.97|36.17|39.2|36.4|38.9|36.1|0
1654746900000|2022-06-09 03:55:00|39.02|36.22|38.92|36.12|39.02|36.22|38.88|36.08|0
1654747200000|2022-06-09 04:00:00|38.97|36.17|39.06|36.26|39.11|36.31|38.88|36.08|0
1654747500000|2022-06-09 04:05:00|39.08|36.28|38.87|36.07|39.1|36.3|38.87|36.07|0
1654747800000|2022-06-09 04:10:00|38.92|36.12|38.96|36.16|39.06|36.26|38.78|35.98|0
1654748100000|2022-06-09 04:15:00|38.98|36.18|38.91|36.11|39.05|36.25|38.87|36.07|0
1654748400000|2022-06-09 04:20:00|38.96|36.16|38.91|36.11|39.01|36.21|38.87|36.07|0
1654748700000|2022-06-09 04:25:00|38.96|36.16|38.96|36.16|39.05|36.25|38.89|36.09|0
1654749000000|2022-06-09 04:30:00|39|36.2|39.02|36.22|39.07|36.27|38.96|36.16|0
1654749300000|2022-06-09 04:35:00|39.05|36.25|38.84|36.04|39.05|36.25|38.82|36.02|0
1654749600000|2022-06-09 04:40:00|38.82|36.02|38.91|36.11|38.91|36.11|38.77|35.97|0
1654749900000|2022-06-09 04:45:00|38.86|36.06|38.86|36.06|38.86|36.06|38.67|35.87|0
1654750200000|2022-06-09 04:50:00|38.81|36.01|38.99|36.19|39.02|36.22|38.81|36.01|0
1654750500000|2022-06-09 04:55:00|38.95|36.15|38.85|36.05|38.99|36.19|38.78|35.98|0
1654750800000|2022-06-09 05:00:00|38.72|35.92|38.76|35.96|39.04|36.24|38.58|35.78|0
1654751100000|2022-06-09 05:05:00|38.85|36.05|39.52|36.72|39.55|36.75|38.85|36.05|0
1654751400000|2022-06-09 05:10:00|39.55|36.75|39.22|36.42|39.69|36.89|39.22|36.42|0
1654751700000|2022-06-09 05:15:00|39.17|36.37|39.05|36.25|39.31|36.51|39.03|36.23|0
1654752000000|2022-06-09 05:20:00|39.08|36.28|38.94|36.14|39.17|36.37|38.75|35.95|0
1654752300000|2022-06-09 05:25:00|38.98|36.18|39.26|36.46|39.31|36.51|38.96|36.16|0
1654752600000|2022-06-09 05:30:00|39.28|36.48|39.07|36.27|39.61|36.81|38.89|36.09|0
1654752900000|2022-06-09 05:35:00|39.03|36.23|38.38|35.58|39.12|36.32|38.38|35.58|0
1654753200000|2022-06-09 05:40:00|38.43|35.63|38.11|35.31|38.56|35.76|37.79|34.99|0
1654753500000|2022-06-09 05:45:00|38.08|35.28|38.2|35.4|38.24|35.44|37.7|34.9|0
1654753800000|2022-06-09 05:50:00|38.24|35.44|37.74|34.94|38.33|35.53|37.74|34.94|0
1654754100000|2022-06-09 05:55:00|37.79|34.99|37.61|34.81|37.83|35.03|37.56|34.76|0
1654754400000|2022-06-09 06:00:00|37.43|34.63|37.74|34.94|38.01|35.21|37.2|34.4|0
1654754700000|2022-06-09 06:05:00|37.78|34.98|38.03|35.23|38.05|35.25|37.22|34.42|0
1654755000000|2022-06-09 06:10:00|38.01|35.21|37.94|35.14|38.14|35.34|37.42|34.62|0
1654755300000|2022-06-09 06:15:00|37.92|35.12|37.69|34.89|38.01|35.21|37.67|34.87|0
1654755600000|2022-06-09 06:20:00|37.6|34.8|37.69|34.89|37.78|34.98|37.55|34.75|0
1654755900000|2022-06-09 06:25:00|37.73|34.93|37.55|34.75|37.73|34.93|37.33|34.53|0
1654756200000|2022-06-09 06:30:00|37.64|34.84|37.79|34.99|37.86|35.06|37.5|34.7|0
1654756500000|2022-06-09 06:35:00|37.77|34.97|38.09|35.29|38.27|35.47|37.77|34.97|0
1654756800000|2022-06-09 06:40:00|38.13|35.33|38.02|35.22|38.27|35.47|37.73|34.93|0
1654757100000|2022-06-09 06:45:00|38|35.2|38.22|35.42|38.4|35.6|37.95|35.15|0
1654757400000|2022-06-09 06:50:00|38.2|35.4|38.63|35.83|38.63|35.83|38.2|35.4|0
1654757700000|2022-06-09 06:55:00|38.67|35.87|38.95|36.15|38.95|36.15|38.67|35.87|0
1654758000000|2022-06-09 07:00:00|38.99|36.19|39.18|36.38|39.27|36.47|38.03|35.23|0
1654758300000|2022-06-09 07:05:00|38.93|36.53|39.58|37.18|39.68|37.28|38.75|36.35|0
1654758600000|2022-06-09 07:10:00|39.53|37.13|38.84|36.44|39.72|37.32|38.84|36.44|0
1654758900000|2022-06-09 07:15:00|38.79|36.39|38.81|36.41|39.11|36.71|38.51|36.11|0
1654759200000|2022-06-09 07:20:00|38.74|36.34|39.39|36.99|39.67|37.27|38.7|36.3|0
1654759500000|2022-06-09 07:25:00|39.44|37.04|39.39|36.99|39.58|37.18|39.2|36.8|0
1654759800000|2022-06-09 07:30:00|39.43|37.03|38.45|36.05|39.43|37.03|37.85|35.45|0
1654760100000|2022-06-09 07:35:00|38.4|36|38.81|36.41|38.91|36.51|38.18|35.78|0
1654760400000|2022-06-09 07:40:00|38.91|36.51|39.04|36.64|39.16|36.76|38.59|36.19|0
1654760700000|2022-06-09 07:45:00|39|36.6|39.32|36.92|39.6|37.2|38.95|36.55|0
1654761000000|2022-06-09 07:50:00|39.37|36.97|39.97|37.57|40.21|37.81|39.37|36.97|0
1654761300000|2022-06-09 07:55:00|39.95|37.55|39.92|37.52|40.07|37.67|39.6|37.2|0
1654761600000|2022-06-09 08:00:00|39.74|37.34|39.55|37.15|39.88|37.48|39.22|36.82|0
1654761900000|2022-06-09 08:05:00|39.5|37.1|39.17|36.77|39.59|37.19|38.69|36.29|0
1654762200000|2022-06-09 08:10:00|39.13|36.73|39.12|36.72|39.31|36.91|38.85|36.45|0
1654762500000|2022-06-09 08:15:00|39.1|36.7|39.31|36.91|39.45|37.05|39.1|36.7|0
1654762800000|2022-06-09 08:20:00|39.28|36.88|39.63|37.23|39.68|37.28|38.98|36.58|0
1654763100000|2022-06-09 08:25:00|39.59|37.19|39.72|37.32|39.77|37.37|39.45|37.05|0
1654763400000|2022-06-09 08:30:00|39.68|37.28|40.67|38.27|41.11|38.71|39.68|37.28|0
1654763700000|2022-06-09 08:35:00|40.62|38.22|40.76|38.36|41.29|38.89|40.62|38.22|0
1654764000000|2022-06-09 08:40:00|40.78|38.38|40.8|38.4|41.04|38.64|40.66|38.26|0
1654764300000|2022-06-09 08:45:00|40.85|38.45|42.18|39.78|42.18|39.78|40.85|38.45|0
1654764600000|2022-06-09 08:50:00|42.21|39.81|42.38|39.98|43.03|40.63|42.21|39.81|0
1654764900000|2022-06-09 08:55:00|42.43|40.03|43.07|40.67|43.12|40.72|42.23|39.83|0
1654765200000|2022-06-09 09:00:00|43.02|40.62|43.02|40.62|43.17|40.77|42.82|40.42|0
1654765500000|2022-06-09 09:05:00|42.97|40.57|42.92|40.52|43.16|40.76|42.62|40.22|0
1654765800000|2022-06-09 09:10:00|42.87|40.47|42.52|40.12|42.97|40.57|42.52|40.12|0
1654766100000|2022-06-09 09:15:00|42.57|40.17|42.39|39.99|42.72|40.32|42.27|39.87|0
1654766400000|2022-06-09 09:20:00|42.37|39.97|42.42|40.02|42.51|40.11|42.19|39.79|0
1654766700000|2022-06-09 09:25:00|42.39|39.99|42.36|39.96|42.66|40.26|42.32|39.92|0
1654767000000|2022-06-09 09:30:00|42.46|40.06|42.76|40.36|42.86|40.46|42.31|39.91|0
1654767300000|2022-06-09 09:35:00|42.78|40.38|42.83|40.43|43|40.6|42.71|40.31|0
1654767600000|2022-06-09 09:40:00|42.85|40.45|42.31|39.91|42.88|40.48|42.21|39.81|0
1654767900000|2022-06-09 09:45:00|42.41|40.01|42.55|40.15|42.55|40.15|42.26|39.86|0
1654768200000|2022-06-09 09:50:00|42.5|40.1|42.45|40.05|42.8|40.4|42.31|39.91|0
1654768500000|2022-06-09 09:55:00|42.4|40|42.21|39.81|42.45|40.05|41.82|39.42|0
1654768800000|2022-06-09 10:00:00|42.25|39.85|42.11|39.71|42.45|40.05|42.11|39.71|0
1654769100000|2022-06-09 10:05:00|42.15|39.75|42.06|39.66|42.35|39.95|42.01|39.61|0
1654769400000|2022-06-09 10:10:00|42.05|39.65|42.2|39.8|42.2|39.8|41.62|39.22|0
1654769700000|2022-06-09 10:15:00|42.15|39.75|42.79|40.39|42.89|40.49|42.1|39.7|0
1654770000000|2022-06-09 10:20:00|42.74|40.34|43.79|41.39|43.99|41.59|42.74|40.34|0
1654770300000|2022-06-09 10:25:00|43.84|41.44|45.03|42.63|45.03|42.63|43.64|41.24|0
1654770600000|2022-06-09 10:30:00|45.18|42.78|44.97|42.57|45.44|43.04|44.92|42.52|0
1654770900000|2022-06-09 10:35:00|44.95|42.55|44.46|42.06|45.2|42.8|44.41|42.01|0
1654771200000|2022-06-09 10:40:00|44.23|41.83|44.46|42.06|44.71|42.31|44.2|41.8|0
1654771500000|2022-06-09 10:45:00|44.41|42.01|44.3|41.9|44.56|42.16|44.15|41.75|0
1654771800000|2022-06-09 10:50:00|44.35|41.95|45.02|42.62|45.14|42.74|44.3|41.9|0
1654772100000|2022-06-09 10:55:00|44.96|42.56|44.53|42.13|44.96|42.56|44.45|42.05|0
1654772400000|2022-06-09 11:00:00|44.45|42.05|44.25|41.85|44.48|42.08|44.09|41.69|0
1654772700000|2022-06-09 11:05:00|44.19|41.79|44.19|41.79|44.35|41.95|43.84|41.44|0
1654773000000|2022-06-09 11:10:00|44.24|41.84|44.6|42.2|44.6|42.2|44.19|41.79|0
1654773300000|2022-06-09 11:15:00|44.55|42.15|43.99|41.59|44.7|42.3|43.96|41.56|0
1654773600000|2022-06-09 11:20:00|43.96|41.56|45.16|42.76|45.94|43.54|43.78|41.38|0
1654773900000|2022-06-09 11:25:00|44.95|42.55|44.34|41.94|45.16|42.76|44.08|41.68|0
1654774200000|2022-06-09 11:30:00|44.36|41.96|43.73|41.33|44.64|42.24|43.73|41.33|0
1654774500000|2022-06-09 11:35:00|43.68|41.28|43.9|41.5|44.03|41.63|43.53|41.13|0
1654774800000|2022-06-09 11:40:00|43.88|41.48|44.25|41.85|44.31|41.91|43.65|41.25|0
1654775100000|2022-06-09 11:45:00|44.3|41.9|42.26|39.86|45.43|43.03|42.13|39.73|0
1654775400000|2022-06-09 11:50:00|42.21|39.81|41.89|39.49|42.97|40.57|41.89|39.49|0
1654775700000|2022-06-09 11:55:00|41.96|39.56|41.94|39.54|42.08|39.68|41.38|38.98|0
1654776000000|2022-06-09 12:00:00|41.89|39.49|41.79|39.39|41.94|39.54|41.35|38.95|0
1654776300000|2022-06-09 12:05:00|41.76|39.36|41.59|39.19|41.93|39.53|41.3|38.9|0
1654776600000|2022-06-09 12:10:00|41.54|39.14|40.3|37.9|41.59|39.19|40.3|37.9|0
1654776900000|2022-06-09 12:15:00|40.2|37.8|40.48|38.08|40.77|38.37|39.97|37.57|0
1654777200000|2022-06-09 12:20:00|40.34|37.94|39.68|37.28|40.34|37.94|39.31|36.91|0
1654777500000|2022-06-09 12:25:00|39.59|37.19|40.13|37.73|40.13|37.73|38.45|36.05|0
1654777800000|2022-06-09 12:30:00|40.11|37.71|39.66|37.26|40.73|38.33|39.27|36.87|0
1654778100000|2022-06-09 12:35:00|39.59|37.19|39.73|37.33|39.78|37.38|38.99|36.59|0
1654778400000|2022-06-09 12:40:00|39.69|37.29|37.63|35.23|39.85|37.45|37.54|35.14|0
1654778700000|2022-06-09 12:45:00|37.58|35.18|37.58|35.18|38.21|35.81|37.54|35.14|0
1654779000000|2022-06-09 12:50:00|37.67|35.27|37.19|34.79|37.72|35.32|36.48|34.08|0
1654779300000|2022-06-09 12:55:00|37.14|34.74|37.72|35.32|38.01|35.61|37.14|34.74|0
1654779600000|2022-06-09 13:00:00|37.59|35.19|38.12|35.72|38.12|35.72|37.41|35.01|0
1654779900000|2022-06-09 13:05:00|38.08|35.68|37.2|34.8|38.12|35.72|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.23|34.83|36.61|34.21|38.35|35.95|36.61|34.21|0
1654780500000|2022-06-09 13:15:00|36.65|34.25|36.56|34.16|37|34.6|36.17|33.77|0
1654780800000|2022-06-09 13:20:00|36.78|34.38|36.91|34.51|37.27|34.87|36.78|34.38|0
1654781100000|2022-06-09 13:25:00|37|34.6|36.56|34.16|37.22|34.82|36.56|34.16|0
1654781400000|2022-06-09 13:30:00|36.69|34.29|40.04|37.64|40.04|37.64|35.27|32.87|0
1654781700000|2022-06-09 13:35:00|40.41|38.01|36.87|34.47|40.41|38.01|36.79|34.39|0
1654782000000|2022-06-09 13:40:00|36.65|34.25|36.26|33.86|37.36|34.96|35.27|32.87|0
1654782300000|2022-06-09 13:45:00|36|33.6|36.96|34.56|37.77|35.37|34.82|32.42|0
1654782600000|2022-06-09 13:50:00|36.92|34.52|39.74|37.34|40.35|37.95|36.87|34.47|0
1654782900000|2022-06-09 13:55:00|39.6|37.2|40.5|38.1|40.81|38.41|39.22|36.82|0
1654783200000|2022-06-09 14:00:00|40.69|38.29|39.28|36.88|40.69|38.29|39.14|36.74|0
1654783500000|2022-06-09 14:05:00|39.1|36.7|37.24|34.84|39.26|36.86|37.06|34.66|0
1654783800000|2022-06-09 14:10:00|37.19|34.79|36.37|33.97|37.33|34.93|35.16|32.76|0
1654784100000|2022-06-09 14:15:00|36.42|34.02|37.21|34.81|38.3|35.9|36.15|33.75|0
1654784400000|2022-06-09 14:20:00|37.35|34.95|38.38|35.98|38.42|36.02|37.12|34.72|0
1654784700000|2022-06-09 14:25:00|38.42|36.02|38.92|36.52|38.97|36.57|38.01|35.61|0
1654785000000|2022-06-09 14:30:00|39.34|36.94|38.65|36.25|40.13|37.73|38.15|35.75|0
1654785300000|2022-06-09 14:35:00|38.88|36.48|39.43|37.03|39.66|37.26|38.47|36.07|0
1654785600000|2022-06-09 14:40:00|39.4|37|37.83|35.43|39.57|37.17|37.34|34.94|0
1654785900000|2022-06-09 14:45:00|37.87|35.47|37.25|34.85|37.96|35.56|36.94|34.54|0
1654786200000|2022-06-09 14:50:00|37.11|34.71|35.85|33.45|37.16|34.76|35.72|33.32|0
1654786500000|2022-06-09 14:55:00|35.72|33.32|36.71|34.31|37.02|34.62|35.37|32.97|0
1654786800000|2022-06-09 15:00:00|36.54|34.14|35.24|32.84|36.84|34.44|35.07|32.67|0
1654787100000|2022-06-09 15:05:00|35.2|32.8|35.82|33.42|36.4|34|34.57|32.17|0
1654787400000|2022-06-09 15:10:00|35.77|33.37|36.96|34.56|37.04|34.64|35.65|33.25|0
1654787700000|2022-06-09 15:15:00|37.04|34.64|36.74|34.34|37.22|34.82|36.48|34.08|0
1654788000000|2022-06-09 15:20:00|36.78|34.38|37.55|35.15|37.84|35.44|36.69|34.29|0
1654788300000|2022-06-09 15:25:00|37.53|35.13|36.78|34.38|37.66|35.26|36.56|34.16|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.69|34.29|37.3|34.9|36.13|33.73|0
1654788900000|2022-06-09 15:35:00|36.82|34.42|37.12|34.72|37.54|35.14|36.51|34.11|0
1654789200000|2022-06-09 15:40:00|37.28|34.88|38.6|36.2|39.37|36.97|37.28|34.88|0
1654789500000|2022-06-09 15:45:00|38.46|36.06|35.97|33.57|39.08|36.68|35.84|33.44|0
1654789800000|2022-06-09 15:50:00|36.01|33.61|36.27|33.87|36.31|33.91|35.28|32.88|0
1654790100000|2022-06-09 15:55:00|36.31|33.91|37.01|34.61|37.1|34.7|36.18|33.78|0
1654790400000|2022-06-09 16:00:00|36.97|34.57|36.57|34.17|37.5|35.1|36.48|34.08|0
1654790700000|2022-06-09 16:05:00|36.61|34.21|36.09|33.69|36.75|34.35|35.75|33.35|0
1654791000000|2022-06-09 16:10:00|36|33.6|35.75|33.35|36.38|33.98|34.98|32.58|0
1654791300000|2022-06-09 16:15:00|35.7|33.3|35.92|33.52|35.96|33.56|35.36|32.96|0
1654791600000|2022-06-09 16:20:00|35.96|33.56|36.3|33.9|36.7|34.3|35.87|33.47|0
1654791900000|2022-06-09 16:25:00|36.26|33.86|37.18|34.78|37.49|35.09|36.13|33.73|0
1654792200000|2022-06-09 16:30:00|37.27|34.87|37.35|34.95|37.71|35.31|36.78|34.38|0
1654792500000|2022-06-09 16:35:00|37.31|34.91|37.48|35.08|37.86|35.46|37.17|34.77|0
1654792800000|2022-06-09 16:40:00|37.57|35.17|37.64|35.24|38.02|35.62|37.24|34.84|0
1654793100000|2022-06-09 16:45:00|37.59|35.19|37.15|34.75|37.73|35.33|36.97|34.57|0
1654793400000|2022-06-09 16:50:00|37.19|34.79|36.79|34.39|37.82|35.42|36.79|34.39|0
1654793700000|2022-06-09 16:55:00|36.66|34.26|38.17|35.77|38.49|36.09|36.35|33.95|0
1654794000000|2022-06-09 17:00:00|38.31|35.91|37.23|34.83|38.77|36.37|37.04|34.64|0
1654794300000|2022-06-09 17:05:00|37.19|34.79|37.32|34.92|38.22|35.82|37.19|34.79|0
1654794600000|2022-06-09 17:10:00|37.23|34.83|37.5|35.1|37.95|35.55|37.14|34.74|0
1654794900000|2022-06-09 17:15:00|37.36|34.96|37.23|34.83|37.59|35.19|36.83|34.43|0
1654795200000|2022-06-09 17:20:00|37.18|34.78|36.03|33.63|37.31|34.91|35.94|33.54|0
1654795500000|2022-06-09 17:25:00|35.99|33.59|35.38|32.98|36.16|33.76|35.12|32.72|0
1654795800000|2022-06-09 17:30:00|35.17|32.77|34.65|32.25|35.17|32.77|34.28|31.88|0
1654796100000|2022-06-09 17:35:00|34.61|32.21|34.57|32.17|34.78|32.38|33.94|31.54|0
1654796400000|2022-06-09 17:40:00|34.53|32.13|34.16|31.76|35.06|32.66|33.24|30.84|0
1654796700000|2022-06-09 17:45:00|34.06|31.66|34.79|32.39|34.88|32.48|34|31.6|0
1654797000000|2022-06-09 17:50:00|34.84|32.44|34.92|32.52|35.22|32.82|34.79|32.39|0
1654797300000|2022-06-09 17:55:00|34.88|32.48|36.78|34.38|36.82|34.42|34.88|32.48|0
1654797600000|2022-06-09 18:00:00|36.69|34.29|35.56|33.16|36.74|34.34|35.35|32.95|0
1654797900000|2022-06-09 18:05:00|35.52|33.12|35.61|33.21|35.99|33.59|35.18|32.78|0
1654798200000|2022-06-09 18:10:00|35.65|33.25|35.73|33.33|35.82|33.42|34.84|32.44|0
1654798500000|2022-06-09 18:15:00|35.69|33.29|35.43|33.03|35.9|33.5|35.22|32.82|0
1654798800000|2022-06-09 18:20:00|35.47|33.07|34.42|32.02|35.82|33.42|34.29|31.89|0
1654799100000|2022-06-09 18:25:00|34.46|32.06|35|32.6|35.3|32.9|34.17|31.77|0
1654799400000|2022-06-09 18:30:00|34.96|32.56|33.92|31.52|34.96|32.56|33.79|31.39|0
1654799700000|2022-06-09 18:35:00|33.88|31.48|33.55|31.15|34.12|31.72|33.3|30.9|0
1654800000000|2022-06-09 18:40:00|33.5|31.1|33.47|31.07|33.67|31.27|32.69|30.29|0
1654800300000|2022-06-09 18:45:00|33.43|31.03|33.83|31.43|34.21|31.81|33.39|30.99|0
1654800600000|2022-06-09 18:50:00|33.75|31.35|33.59|31.19|34.12|31.72|33.3|30.9|0
1654800900000|2022-06-09 18:55:00|33.51|31.11|32.38|29.98|33.85|31.45|32.34|29.94|0
1654801200000|2022-06-09 19:00:00|32.34|29.94|31.94|29.54|33.4|31|31.79|29.39|0
1654801500000|2022-06-09 19:05:00|31.86|29.46|31.43|29.03|32.06|29.66|31.17|28.77|0
1654801800000|2022-06-09 19:10:00|31.47|29.07|31.05|28.65|31.74|29.34|31.05|28.65|0
1654802100000|2022-06-09 19:15:00|31.01|28.61|31.62|29.22|31.93|29.53|30.97|28.57|0
1654802400000|2022-06-09 19:20:00|31.59|29.19|31.7|29.3|32.01|29.61|31.05|28.65|0
1654802700000|2022-06-09 19:25:00|31.74|29.34|30.1|27.7|31.74|29.34|30.1|27.7|0
1654803000000|2022-06-09 19:30:00|29.99|27.59|29.51|27.11|30.25|27.85|29.51|27.11|0
1654803300000|2022-06-09 19:35:00|29.48|27.08|29.73|27.33|30.1|27.7|29.44|27.04|0
1654803600000|2022-06-09 19:40:00|29.69|27.29|29.38|26.98|29.69|27.29|27.77|25.37|0
1654803900000|2022-06-09 19:45:00|29.27|26.87|28.45|26.05|29.41|27.01|27.92|25.52|0
1654804200000|2022-06-09 19:50:00|28.38|25.98|28.16|25.76|29.05|26.65|27.67|25.27|0
1654804500000|2022-06-09 19:55:00|28.09|25.69|26.32|23.92|28.27|25.87|26.28|23.88|0
1654804800000|2022-06-09 20:00:00|26.22|23.82|26.38|23.98|26.55|24.15|26.22|23.82|0
1654805100000|2022-06-09 20:05:00|26.35|23.95|26.28|23.88|26.78|24.38|26.25|23.85|0
1654805400000|2022-06-09 20:10:00|26.31|23.91|26.78|24.38|26.81|24.41|26.25|23.85|0
1654805700000|2022-06-09 20:15:00|26.79|24.24|26.72|24.17|26.86|24.3|26.4|23.89|0
1654806000000|2022-06-09 20:20:00|26.68|24.14|26.82|24.27|26.96|24.4|26.68|24.14|0
1654806300000|2022-06-09 20:25:00|26.86|24.3|26.89|24.33|26.89|24.33|26.64|24.11|0
1654806600000|2022-06-09 20:30:00|27|24.43|26.68|24.14|27.01|24.44|26.68|24.14|0
1654806900000|2022-06-09 20:35:00|26.66|24.12|26.61|24.07|26.78|24.23|26.57|24.04|0
1654807200000|2022-06-09 20:40:00|26.57|24.04|26.74|24.2|26.82|24.26|26.57|24.04|0
1654807500000|2022-06-09 20:45:00|26.78|24.23|27.08|24.5|27.1|24.52|26.78|24.23|0
1654807800000|2022-06-09 20:50:00|27.13|24.55|27.1|24.51|27.13|24.55|26.92|24.36|0
1654808100000|2022-06-09 20:55:00|27.06|24.48|27.33|24.72|27.49|24.87|27.02|24.45|0
1654808400000|2022-06-09 21:00:00|27.27|24.67|27.28|24.68|27.37|24.76|27.2|24.61|0
1654808700000|2022-06-09 21:05:00|27.27|24.67|27.26|24.67|27.34|24.74|27.22|24.63|0
1654809000000|2022-06-09 21:10:00|27.24|24.64|27.39|24.78|27.42|24.81|27.11|24.52|0
1654809300000|2022-06-09 21:15:00|27.36|24.75|27.34|24.73|27.51|24.89|27.24|24.65|0
1654809600000|2022-06-09 21:20:00|27.36|24.76|27.37|24.77|27.37|24.77|27.31|24.71|0
1654809900000|2022-06-09 21:25:00|27.36|24.76|27.33|24.73|27.4|24.79|27.33|24.72|0
1654810200000|2022-06-09 21:30:00|27.34|24.74|27.38|24.77|27.39|24.78|27.31|24.71|0
1654810500000|2022-06-09 21:35:00|27.39|24.78|27.39|24.78|27.42|24.8|27.36|24.75|0
1654810800000|2022-06-09 21:40:00|27.38||27.38||27.38||27.38||0
1654811100000|2022-06-09 21:45:00|27.39|24.77|27.39|24.78|27.39|24.78|27.38|24.77|0
1654811400000|2022-06-09 21:50:00|27.43|24.82|27.41|24.8|27.43|24.82|27.39|24.78|0
1654811700000|2022-06-09 21:55:00|27.42|24.81|27.6|24.97|27.67|25.04|27.34|24.74|0
1654812000000|2022-06-09 22:00:00|27.67|25.03|27.36|24.75|27.69|25.05|27.06|24.48|0
1654812300000|2022-06-09 22:05:00|27.34|24.74|27.07|24.49|27.36|24.75|27.07|24.49|0
1654812600000|2022-06-09 22:10:00|27.04|24.46|26.86|24.3|27.07|24.49|26.86|24.3|0
1654812900000|2022-06-09 22:15:00|26.82|24.27|26.87|24.31|27.03|24.46|26.72|24.17|0
1654813200000|2022-06-09 22:20:00|26.89|24.33|26.57|24.04|26.89|24.33|26.54|24.01|0
1654813500000|2022-06-09 22:25:00|26.61|24.07|26.68|24.14|26.71|24.17|26.55|24.02|0
1654813800000|2022-06-09 22:30:00|26.64|24.1|26.75|24.2|26.78|24.23|26.57|24.04|0
1654814100000|2022-06-09 22:35:00|26.74|24.23|26.81|24.26|26.85|24.29|26.74|24.23|0
1654814400000|2022-06-09 22:40:00|26.85|24.29|26.78|24.23|26.85|24.29|26.78|24.23|0
1654814700000|2022-06-09 22:45:00|26.79|24.24|27.09|24.51|27.09|24.51|26.78|24.23|0
1654815000000|2022-06-09 22:50:00|27.13|24.55|26.84|24.29|27.17|24.58|26.81|24.26|0
1654815300000|2022-06-09 22:55:00|26.88|24.32|26.81|24.25|26.88|24.32|26.77|24.22|0
1654815600000|2022-06-09 23:00:00|26.88|24.32|26.84|24.29|26.88|24.32|26.74|24.19|0
1654815900000|2022-06-09 23:05:00|26.81|24.28|26.8|24.25|26.84|24.28|26.77|24.22|0
1654816200000|2022-06-09 23:10:00|26.77|24.22|26.87|24.31|26.87|24.31|26.77|24.22|0
1654816500000|2022-06-09 23:15:00|26.84|24.28|27.09|24.51|27.09|24.51|26.8|24.25|0
1654816800000|2022-06-09 23:20:00|27.12|24.54|27.33|24.73|27.37|24.76|27.12|24.54|0
1654817100000|2022-06-09 23:25:00|27.3|24.7|27.12|24.54|27.33|24.73|27.01|24.44|0
1654817400000|2022-06-09 23:30:00|27.08|24.5|27.19|24.6|27.33|24.73|27.05|24.47|0
1654817700000|2022-06-09 23:35:00|27.12|24.53|27.22|24.63|27.29|24.69|26.97|24.4|0
1654818000000|2022-06-09 23:40:00|27.26|24.66|27.18|24.6|27.44|24.82|27.11|24.53|0
1654818300000|2022-06-09 23:45:00|27.15|24.56|27.22|24.63|27.22|24.63|26.97|24.4|0
1654818600000|2022-06-09 23:50:00|27.15|24.56|27.07|24.5|27.58|24.95|27|24.43|0
1654818900000|2022-06-09 23:55:00|27.04|24.46|27.11|24.53|27.15|24.56|27|24.43|0
1654819200000|2022-06-10 00:00:00|27.18|24.59|27.47|24.85|27.5|24.88|26.86|24.3|0
1654819500000|2022-06-10 00:05:00|27.46|24.82|26.89|24.33|27.5|24.88|26.86|24.3|0
1654819800000|2022-06-10 00:10:00|26.86|24.3|26.4|23.88|26.86|24.3|26.19|23.7|0
1654820100000|2022-06-10 00:15:00|26.47|23.95|26.29|23.79|26.5|23.98|26.15|23.66|0
1654820400000|2022-06-10 00:20:00|26.26|23.76|26.19|23.69|26.61|24.07|26.19|23.69|0
1654820700000|2022-06-10 00:25:00|26.15|23.66|26.39|23.88|26.46|23.94|26.01|23.54|0
1654821000000|2022-06-10 00:30:00|26.29|23.79|26.6|24.07|26.64|24.1|26.15|23.66|0
1654821300000|2022-06-10 00:35:00|26.57|24.04|26.62|24.08|26.67|24.13|26.39|23.88|0
1654821600000|2022-06-10 00:40:00|26.64|24.1|26.65|24.11|26.74|24.19|26.53|24|0
1654821900000|2022-06-10 00:45:00|26.63|24.1|26.56|24.03|26.81|24.26|26.49|23.97|0
1654822200000|2022-06-10 00:50:00|26.54|24.02|26.35|23.84|26.6|24.06|26.28|23.78|0
1654822500000|2022-06-10 00:55:00|26.33|23.82|26.35|23.84|26.42|23.9|26.14|23.65|0
1654822800000|2022-06-10 01:00:00|26.42|23.9|26.59|24.06|26.7|24.16|26.21|23.71|0
1654823100000|2022-06-10 01:05:00|26.52|24|26.52|23.99|26.59|24.06|26.35|23.84|0
1654823400000|2022-06-10 01:10:00|26.56|24.03|26.59|24.06|26.68|24.14|26.29|23.79|0
1654823700000|2022-06-10 01:15:00|26.52|23.99|26.55|24.02|26.69|24.15|26.34|23.84|0
1654824000000|2022-06-10 01:20:00|26.59|24.06|26.13|23.64|26.66|24.12|26.06|23.58|0
1654824300000|2022-06-10 01:25:00|26.15|23.66|26.39|23.88|26.48|23.96|26.13|23.64|0
1654824600000|2022-06-10 01:30:00|26.41|23.89|26.51|23.99|26.65|24.12|26.3|23.8|0
1654824900000|2022-06-10 01:35:00|26.55|24.02|26.55|24.02|26.69|24.15|26.44|23.92|0
1654825200000|2022-06-10 01:40:00|26.58|24.05|26.4|23.89|26.58|24.05|26.34|23.83|0
1654825500000|2022-06-10 01:45:00|26.44|23.92|26.32|23.81|26.47|23.95|26.14|23.65|0
1654825800000|2022-06-10 01:50:00|26.35|23.84|26.33|23.82|26.51|23.98|26.19|23.7|0
1654826100000|2022-06-10 01:55:00|26.37|23.86|26.37|23.85|26.54|24.01|26.3|23.79|0
1654826400000|2022-06-10 02:00:00|26.38|23.87|26.47|23.95|26.57|24.04|26.31|23.81|0
1654826700000|2022-06-10 02:05:00|26.45|23.93|26.33|23.82|26.56|24.03|26.26|23.76|0
1654827000000|2022-06-10 02:10:00|26.36|23.85|26.41|23.9|26.47|23.95|26.33|23.82|0
1654827300000|2022-06-10 02:15:00|26.4|23.88|26.48|23.96|26.5|23.98|26.29|23.79|0
1654827600000|2022-06-10 02:20:00|26.46|23.94|26.71|24.16|26.71|24.16|26.46|23.94|0
1654827900000|2022-06-10 02:25:00|26.74|24.2|26.85|24.29|26.85|24.29|26.64|24.1|0
1654828200000|2022-06-10 02:30:00|26.94|24.37|27.09|24.51|27.1|24.51|26.78|24.23|0
1654828500000|2022-06-10 02:35:00|27.13|24.55|26.95|24.38|27.15|24.56|26.88|24.32|0
1654828800000|2022-06-10 02:40:00|26.93|24.37|26.77|24.22|26.95|24.38|26.7|24.16|0
1654829100000|2022-06-10 02:45:00|26.79|24.24|26.89|24.33|26.91|24.35|26.72|24.17|0
1654829400000|2022-06-10 02:50:00|26.88|24.32|26.98|24.41|26.98|24.41|26.84|24.29|0
1654829700000|2022-06-10 02:55:00|26.96|24.4|26.87|24.31|26.98|24.41|26.86|24.3|0
1654830000000|2022-06-10 03:00:00|26.91|24.35|27.55|24.93|27.59|24.96|26.91|24.35|0
1654830300000|2022-06-10 03:05:00|27.53|24.91|27.59|24.96|27.59|24.96|27.37|24.76|0
1654830600000|2022-06-10 03:10:00|27.6|24.97|27.84|25.19|27.88|25.22|27.55|24.93|0
1654830900000|2022-06-10 03:15:00|27.88|25.22|27.76|25.12|27.88|25.22|27.69|25.05|0
1654831200000|2022-06-10 03:20:00|27.8|25.15|27.8|25.15|27.95|25.28|27.8|25.15|0
1654831500000|2022-06-10 03:25:00|27.84|25.18|28.03|25.36|28.03|25.36|27.8|25.15|0
1654831800000|2022-06-10 03:30:00|28.02|25.35|27.76|25.12|28.11|25.43|27.76|25.12|0
1654832100000|2022-06-10 03:35:00|27.8|25.15|27.76|25.11|27.8|25.15|27.65|25.02|0
1654832400000|2022-06-10 03:40:00|27.72|25.08|27.65|25.01|27.72|25.08|27.56|24.93|0
1654832700000|2022-06-10 03:45:00|27.68|25.05|27.65|25.01|27.76|25.11|27.57|24.95|0
1654833000000|2022-06-10 03:50:00|27.66|25.03|27.46|24.85|27.68|25.05|27.43|24.82|0
1654833300000|2022-06-10 03:55:00|27.48|24.86|27.41|24.8|27.5|24.88|27.35|24.75|0
1654833600000|2022-06-10 04:00:00|27.43|24.81|27.35|24.75|27.46|24.85|27.35|24.75|0
1654833900000|2022-06-10 04:05:00|27.39|24.78|27.24|24.65|27.39|24.78|27.21|24.62|0
1654834200000|2022-06-10 04:10:00|27.22|24.63|27.24|24.65|27.28|24.68|27.12|24.53|0
1654834500000|2022-06-10 04:15:00|27.21|24.61|27.1|24.52|27.21|24.61|27.06|24.48|0
1654834800000|2022-06-10 04:20:00|27.13|24.55|27.17|24.58|27.17|24.58|27.13|24.55|0
1654835100000|2022-06-10 04:25:00|27.15|24.56|26.81|24.26|27.15|24.56|26.77|24.22|0
1654835400000|2022-06-10 04:30:00|26.7|24.16|26.63|24.1|26.81|24.26|26.56|24.03|0
1654835700000|2022-06-10 04:35:00|26.6|24.06|26.32|23.81|26.6|24.06|26.32|23.81|0
1654836000000|2022-06-10 04:40:00|26.28|23.78|26.38|23.87|26.52|24|26.25|23.75|0
1654836300000|2022-06-10 04:45:00|26.42|23.9|26.45|23.93|26.45|23.93|26.35|23.84|0
1654836600000|2022-06-10 04:50:00|26.42|23.9|26.45|23.93|26.49|23.96|26.38|23.87|0
1654836900000|2022-06-10 04:55:00|26.42|23.9|26.45|23.93|26.48|23.96|26.38|23.87|0
1654837200000|2022-06-10 05:00:00|26.48|23.96|26.83|24.28|26.83|24.28|26.41|23.9|0
1654837500000|2022-06-10 05:05:00|26.87|24.31|26.66|24.12|26.94|24.37|26.66|24.12|0
1654837800000|2022-06-10 05:10:00|26.69|24.15|26.83|24.28|26.83|24.28|26.62|24.09|0
1654838100000|2022-06-10 05:15:00|26.81|24.26|27.36|24.76|27.44|24.82|26.81|24.26|0
1654838400000|2022-06-10 05:20:00|27.44|24.82|27.29|24.69|27.47|24.86|27.22|24.63|0
1654838700000|2022-06-10 05:25:00|27.33|24.72|27.34|24.74|27.36|24.76|27.15|24.56|0
1654839000000|2022-06-10 05:30:00|27.36|24.76|27.58|24.95|27.72|25.08|27.29|24.69|0
1654839300000|2022-06-10 05:35:00|27.54|24.92|27.57|24.95|27.68|25.05|27.47|24.85|0
1654839600000|2022-06-10 05:40:00|27.61|24.98|27.54|24.91|27.72|25.08|27.5|24.88|0
1654839900000|2022-06-10 05:45:00|27.5|24.88|27.14|24.56|27.5|24.88|27.1|24.52|0
1654840200000|2022-06-10 05:50:00|27.16|24.57|27|24.43|27.16|24.57|26.82|24.27|0
1654840500000|2022-06-10 05:55:00|27.03|24.42|26.99|24.42|27.17|24.59|26.96|24.39|0
1654840800000|2022-06-10 06:00:00|27.07|24.49|27.53|24.91|27.8|25.15|27.06|24.49|0
1654841100000|2022-06-10 06:05:00|27.51|24.89|27.64|25.01|27.67|25.04|27.21|24.62|0
1654841400000|2022-06-10 06:10:00|27.67|25.04|27.93|25.27|27.96|25.3|27.47|24.86|0
1654841700000|2022-06-10 06:15:00|27.89|25.23|27.63|25|27.94|25.28|27.6|24.97|0
1654842000000|2022-06-10 06:20:00|27.71|25.07|27.58|24.95|27.71|25.07|27.34|24.74|0
1654842300000|2022-06-10 06:25:00|27.56|24.94|27.78|25.13|27.85|25.2|27.34|24.74|0
1654842600000|2022-06-10 06:30:00|27.72|25.08|27.5|24.88|27.74|25.1|27.45|24.84|0
1654842900000|2022-06-10 06:35:00|27.48|24.87|27.27|24.67|27.52|24.9|27.2|24.61|0
1654843200000|2022-06-10 06:40:00|27.23|24.64|27.41|24.8|27.66|25.03|27.23|24.64|0
1654843500000|2022-06-10 06:45:00|27.45|24.83|27.19|24.6|27.55|24.93|27.02|24.44|0
1654843800000|2022-06-10 06:50:00|27.12|24.54|27.51|24.89|27.62|24.99|27.05|24.47|0
1654844100000|2022-06-10 06:55:00|27.48|24.86|27.59|24.96|27.69|25.06|27.23|24.63|0
1654844400000|2022-06-10 07:00:00|27.62|24.99|27.22|24.63|27.98|25.32|27.15|24.57|0
1654844700000|2022-06-10 07:05:00|27.09|24.69|26.22|23.82|27.3|24.9|26.22|23.82|0
1654845000000|2022-06-10 07:10:00|26.15|23.75|26.08|23.68|26.28|23.88|25.72|23.32|0
1654845300000|2022-06-10 07:15:00|25.99|23.59|26.08|23.68|26.52|24.12|25.84|23.44|0
1654845600000|2022-06-10 07:20:00|25.98|23.58|25.2|22.8|26.02|23.62|25.2|22.8|0
1654845900000|2022-06-10 07:25:00|25.23|22.83|25.12|22.73|25.94|23.54|24.58|22.24|0
1654846200000|2022-06-10 07:30:00|25.15|22.76|25.47|23.07|25.77|23.37|25.08|22.69|0
1654846500000|2022-06-10 07:35:00|25.57|23.17|26.33|23.93|26.33|23.93|25.57|23.17|0
1654846800000|2022-06-10 07:40:00|26.29|23.89|25.96|23.56|26.33|23.93|25.88|23.48|0
1654847100000|2022-06-10 07:45:00|25.83|23.43|25.41|23.01|26.59|24.19|25.39|22.99|0
1654847400000|2022-06-10 07:50:00|25.45|23.05|25.37|22.97|25.93|23.53|25.34|22.94|0
1654847700000|2022-06-10 07:55:00|25.42|23.02|25.04|22.66|26.16|23.76|25.04|22.66|0
1654848000000|2022-06-10 08:00:00|24.98|22.6|25.96|23.56|26.09|23.69|24.84|22.48|0
1654848300000|2022-06-10 08:05:00|25.99|23.59|26.39|23.99|26.52|24.12|25.73|23.33|0
1654848600000|2022-06-10 08:10:00|26.32|23.92|26.74|24.34|27.15|24.75|26.25|23.85|0
1654848900000|2022-06-10 08:15:00|26.77|24.37|26.84|24.44|27.04|24.64|26.6|24.2|0
1654849200000|2022-06-10 08:20:00|26.85|24.45|26.53|24.13|26.85|24.45|26.5|24.1|0
1654849500000|2022-06-10 08:25:00|26.5|24.1|26.56|24.16|26.94|24.54|26.3|23.9|0
1654849800000|2022-06-10 08:30:00|26.55|24.15|26.36|23.96|26.8|24.4|26.33|23.93|0
1654850100000|2022-06-10 08:35:00|26.33|23.93|26.33|23.93|26.33|23.93|25.83|23.43|0
1654850400000|2022-06-10 08:40:00|26.29|23.89|26.39|23.99|26.39|23.99|26.03|23.63|0
1654850700000|2022-06-10 08:45:00|26.36|23.96|26.59|24.19|26.76|24.36|26.29|23.89|0
1654851000000|2022-06-10 08:50:00|26.62|24.22|25.73|23.33|26.73|24.33|25.6|23.2|0
1654851300000|2022-06-10 08:55:00|25.7|23.3|25.52|23.12|25.92|23.52|25.11|22.71|0
1654851600000|2022-06-10 09:00:00|25.48|23.08|25.78|23.38|26.11|23.71|25.42|23.02|0
1654851900000|2022-06-10 09:05:00|25.81|23.41|25.81|23.41|26.11|23.71|25.77|23.37|0
1654852200000|2022-06-10 09:10:00|25.84|23.44|26|23.6|26.24|23.84|25.64|23.24|0
1654852500000|2022-06-10 09:15:00|26.04|23.64|25.82|23.42|26.28|23.88|25.8|23.4|0
1654852800000|2022-06-10 09:20:00|25.77|23.37|25.67|23.27|26|23.6|25.64|23.24|0
1654853100000|2022-06-10 09:25:00|25.7|23.3|26.1|23.7|26.13|23.73|25.51|23.11|0
1654853400000|2022-06-10 09:30:00|26.07|23.67|26.32|23.92|26.32|23.92|26.03|23.63|0
1654853700000|2022-06-10 09:35:00|26.28|23.88|26.06|23.66|26.35|23.95|25.83|23.43|0
1654854000000|2022-06-10 09:40:00|26.11|23.71|26.65|24.25|26.65|24.25|25.92|23.52|0
1654854300000|2022-06-10 09:45:00|26.61|24.21|25.85|23.45|26.68|24.28|25.85|23.45|0
1654854600000|2022-06-10 09:50:00|25.91|23.51|25.55|23.15|25.98|23.58|25.55|23.15|0
1654854900000|2022-06-10 09:55:00|25.52|23.12|25.7|23.3|25.73|23.33|25.46|23.06|0
1654855200000|2022-06-10 10:00:00|25.68|23.28|26.02|23.62|26.52|24.12|25.68|23.28|0
1654855500000|2022-06-10 10:05:00|25.96|23.56|25.79|23.39|26.11|23.71|25.63|23.23|0
1654855800000|2022-06-10 10:10:00|25.89|23.49|25.89|23.49|25.99|23.59|25.53|23.13|0
1654856100000|2022-06-10 10:15:00|25.92|23.52|25.76|23.36|26.15|23.75|25.76|23.36|0
1654856400000|2022-06-10 10:20:00|25.73|23.33|25.27|22.87|26.2|23.8|25.27|22.87|0
1654856700000|2022-06-10 10:25:00|25.34|22.94|25.28|22.88|25.4|23|24.83|22.46|0
1654857000000|2022-06-10 10:30:00|25.25|22.85|25.31|22.91|25.57|23.17|25.15|22.75|0
1654857300000|2022-06-10 10:35:00|25.36|22.96|25.58|23.18|25.7|23.3|25.31|22.91|0
1654857600000|2022-06-10 10:40:00|25.6|23.2|25.37|22.97|25.63|23.23|25.34|22.94|0
1654857900000|2022-06-10 10:45:00|25.34|22.94|25.34|22.94|25.66|23.26|25.32|22.92|0
1654858200000|2022-06-10 10:50:00|25.37|22.97|25.66|23.26|25.66|23.26|25.21|22.81|0
1654858500000|2022-06-10 10:55:00|25.63|23.23|25.76|23.36|25.76|23.36|25.11|22.72|0
1654858800000|2022-06-10 11:00:00|25.79|23.39|25.4|23|25.86|23.46|25.37|22.97|0
1654859100000|2022-06-10 11:05:00|25.41|23.01|26.02|23.62|26.08|23.68|25.4|23|0
1654859400000|2022-06-10 11:10:00|25.98|23.58|26.15|23.75|26.21|23.81|25.64|23.24|0
1654859700000|2022-06-10 11:15:00|26.05|23.65|25.59|23.19|26.05|23.65|25.59|23.19|0
1654860000000|2022-06-10 11:20:00|25.56|23.16|25.72|23.32|25.93|23.53|25.49|23.09|0
1654860300000|2022-06-10 11:25:00|25.75|23.35|25.85|23.45|25.94|23.54|25.59|23.19|0
1654860600000|2022-06-10 11:30:00|25.88|23.48|26.57|24.17|26.74|24.34|25.81|23.41|0
1654860900000|2022-06-10 11:35:00|26.54|24.14|26.61|24.21|27.11|24.71|26.44|24.04|0
1654861200000|2022-06-10 11:40:00|26.64|24.24|26.59|24.19|26.84|24.44|26.32|23.92|0
1654861500000|2022-06-10 11:45:00|26.62|24.22|26.45|24.05|26.77|24.37|26.32|23.92|0
1654861800000|2022-06-10 11:50:00|26.42|24.02|26.32|23.92|26.55|24.15|26.25|23.85|0
1654862100000|2022-06-10 11:55:00|26.29|23.89|26.09|23.69|26.58|24.18|26.09|23.69|0
1654862400000|2022-06-10 12:00:00|26.15|23.75|26.32|23.92|26.82|24.42|26.12|23.72|0
1654862700000|2022-06-10 12:05:00|26.35|23.95|26.75|24.35|26.85|24.45|26.33|23.93|0
1654863000000|2022-06-10 12:10:00|26.78|24.38|26.95|24.55|26.98|24.58|26.65|24.25|0
1654863300000|2022-06-10 12:15:00|26.91|24.51|26.81|24.41|27.02|24.62|26.71|24.31|0
1654863600000|2022-06-10 12:20:00|26.9|24.5|26.81|24.41|26.91|24.51|26.61|24.21|0
1654863900000|2022-06-10 12:25:00|26.86|24.46|26.72|24.32|27.47|25.07|26.62|24.22|0
1654864200000|2022-06-10 12:30:00|25.33|22.93|20.13|18.22|25.33|22.93|19.73|17.85|0
1654864500000|2022-06-10 12:35:00|19.92|18.03|21.59|19.54|21.85|19.76|19.56|17.7|0
1654864800000|2022-06-10 12:40:00|21.65|19.59|21.03|19.03|22.87|20.69|21.03|19.03|0
1654865100000|2022-06-10 12:45:00|21.09|19.08|20.26|18.33|21.71|19.64|20.26|18.33|0
1654865400000|2022-06-10 12:50:00|20.24|18.31|20.11|18.2|20.26|18.33|19.5|17.65|0
1654865700000|2022-06-10 12:55:00|19.95|18.05|19.75|17.87|20.03|18.12|18.11|16.38|0
1654866000000|2022-06-10 13:00:00|19.72|17.84|21.44|19.4|21.7|19.64|19.72|17.84|0
1654866300000|2022-06-10 13:05:00|21.38|19.35|20.35|18.41|21.56|19.5|20.24|18.31|0
1654866600000|2022-06-10 13:10:00|20.3|18.36|20.43|18.49|20.86|18.87|20.17|18.25|0
1654866900000|2022-06-10 13:15:00|20.29|18.36|19.75|17.87|20.63|18.67|19.75|17.87|0
1654867200000|2022-06-10 13:20:00|19.8|17.91|19.04|17.23|20.32|18.39|18.81|17.02|0
1654867500000|2022-06-10 13:25:00|18.96|17.15|19.82|17.93|19.82|17.93|18.87|17.07|0
1654867800000|2022-06-10 13:30:00|19.85|17.96|17.97|16.26|20.74|18.77|17.27|15.63|0
1654868100000|2022-06-10 13:35:00|17.92|16.22|18.84|17.04|19.29|17.45|17.8|16.1|0
1654868400000|2022-06-10 13:40:00|18.78|16.99|19.8|17.92|19.8|17.92|18.68|16.9|0
1654868700000|2022-06-10 13:45:00|19.86|17.97|19.26|17.42|20.16|18.24|18.99|17.18|0
1654869000000|2022-06-10 13:50:00|19.08|17.27|18.18|16.45|19.45|17.59|18.13|16.41|0
1654869300000|2022-06-10 13:55:00|18.2|16.46|18.3|16.55|18.65|16.87|17.8|16.11|0
1654869600000|2022-06-10 14:00:00|17.94|16.23|16.41|14.85|17.94|16.23|16.18|14.64|0
1654869900000|2022-06-10 14:05:00|16.44|14.87|16.65|15.06|20.25|18.32|15.85|14.34|0
1654870200000|2022-06-10 14:10:00|16.6|15.02|16.28|14.73|16.74|15.15|15.73|14.23|0
1654870500000|2022-06-10 14:15:00|16.16|14.62|15.91|14.39|16.33|14.77|15.77|14.27|0
1654870800000|2022-06-10 14:20:00|15.93|14.41|15.45|13.98|16.02|14.5|15.34|13.88|0
1654871100000|2022-06-10 14:25:00|15.52|14.04|15.69|14.2|16.09|14.56|15.32|13.86|0
1654871400000|2022-06-10 14:30:00|15.63|14.14|16.51|14.94|16.51|14.94|15.58|14.1|0
1654871700000|2022-06-10 14:35:00|16.43|14.87|17.09|15.46|17.12|15.49|16.36|14.8|0
1654872000000|2022-06-10 14:40:00|17.03|15.4|17.46|15.8|17.46|15.8|16.55|14.97|0
1654872300000|2022-06-10 14:45:00|17.29|15.65|17.1|15.47|17.44|15.78|16.77|15.17|0
1654872600000|2022-06-10 14:50:00|17.05|15.42|17.22|15.58|17.6|15.92|17|15.38|0
1654872900000|2022-06-10 14:55:00|17.3|15.65|16.08|14.55|17.35|15.69|16.08|14.55|0
1654873200000|2022-06-10 15:00:00|16.04|14.51|16.28|14.73|16.53|14.95|15.71|14.22|0
1654873500000|2022-06-10 15:05:00|16.26|14.71|16.19|14.65|16.3|14.75|15.84|14.34|0
1654873800000|2022-06-10 15:10:00|16.12|14.58|16.16|14.62|16.56|14.99|15.96|14.44|0
1654874100000|2022-06-10 15:15:00|16.19|14.65|16.96|15.34|17.03|15.41|15.91|14.4|0
1654874400000|2022-06-10 15:20:00|16.98|15.36|16.46|14.89|17.29|15.65|16.43|14.87|0
1654874700000|2022-06-10 15:25:00|16.4|14.84|16.27|14.72|16.48|14.91|15.97|14.45|0
1654875000000|2022-06-10 15:30:00|16.18|14.64|16.13|14.59|16.34|14.78|15.81|14.3|0
1654875300000|2022-06-10 15:35:00|16.11|14.57|16.17|14.63|16.55|14.98|15.81|14.3|0
1654875600000|2022-06-10 15:40:00|16.14|14.61|16.78|15.19|16.8|15.2|16.03|14.5|0
1654875900000|2022-06-10 15:45:00|16.73|15.13|16.19|14.65|17.04|15.41|16.19|14.65|0
1654876200000|2022-06-10 15:50:00|16.14|14.6|16.35|14.79|16.61|15.02|16.05|14.52|0
1654876500000|2022-06-10 15:55:00|16.37|14.81|17.1|15.48|17.27|15.63|16.21|14.67|0
1654876800000|2022-06-10 16:00:00|17.08|15.45|16.87|15.27|17.49|15.83|16.83|15.22|0
1654877100000|2022-06-10 16:05:00|16.83|15.22|16.68|15.09|17.55|15.88|16.56|14.98|0
1654877400000|2022-06-10 16:10:00|16.65|15.07|15.88|14.37|16.65|15.07|15.81|14.31|0
1654877700000|2022-06-10 16:15:00|15.86|14.35|15.63|14.14|15.9|14.39|15.43|13.96|0
1654878000000|2022-06-10 16:20:00|15.61|14.12|15.99|14.46|16.4|14.84|15.61|14.12|0
1654878300000|2022-06-10 16:25:00|15.96|14.44|16.3|14.75|16.3|14.75|15.76|14.26|0
1654878600000|2022-06-10 16:30:00|16.26|14.71|16.42|14.85|16.82|15.22|16.17|14.63|0
1654878900000|2022-06-10 16:35:00|16.35|14.79|16.7|15.11|16.77|15.17|16.3|14.75|0
1654879200000|2022-06-10 16:40:00|16.72|15.13|16.82|15.21|17.13|15.5|16.51|14.94|0
1654879500000|2022-06-10 16:45:00|16.86|15.26|16.51|14.93|16.96|15.34|16.37|14.81|0
1654879800000|2022-06-10 16:50:00|16.41|14.85|16.02|14.49|16.44|14.87|15.97|14.45|0
1654880100000|2022-06-10 16:55:00|16|14.47|16.7|15.11|16.82|15.22|15.63|14.14|0
1654880400000|2022-06-10 17:00:00|16.75|15.15|16.51|14.94|16.87|15.26|16.23|14.69|0
1654880700000|2022-06-10 17:05:00|16.42|14.85|16.6|15.02|16.65|15.06|16.16|14.62|0
1654881000000|2022-06-10 17:10:00|16.63|15.04|16.37|14.81|16.77|15.17|16.16|14.62|0
1654881300000|2022-06-10 17:15:00|16.3|14.75|17.05|15.43|17.08|15.45|16.23|14.68|0
1654881600000|2022-06-10 17:20:00|17.03|15.41|16.62|15.03|17.44|15.78|16.55|14.97|0
1654881900000|2022-06-10 17:25:00|16.64|15.06|17.21|15.58|17.21|15.58|16.57|14.99|0
1654882200000|2022-06-10 17:30:00|17.09|15.47|16.61|15.03|17.12|15.49|16.31|14.76|0
1654882500000|2022-06-10 17:35:00|16.64|15.05|17.46|15.79|17.46|15.79|16.64|15.05|0
1654882800000|2022-06-10 17:40:00|17.48|15.82|17.26|15.62|17.51|15.84|17.04|15.42|0
1654883100000|2022-06-10 17:45:00|17.28|15.64|18.05|16.33|18.1|16.38|17.09|15.46|0
1654883400000|2022-06-10 17:50:00|18.48|16.72|16.8|15.2|18.68|16.9|16.64|15.06|0
1654883700000|2022-06-10 17:55:00|16.71|15.12|16.54|14.96|16.75|15.16|16.28|14.73|0
1654884000000|2022-06-10 18:00:00|16.56|14.99|15.95|14.43|16.61|15.03|15.88|14.37|0
1654884300000|2022-06-10 18:05:00|15.91|14.39|16.35|14.79|16.51|14.94|15.88|14.37|0
1654884600000|2022-06-10 18:10:00|16.42|14.85|17.27|15.63|18.79|17|15.91|14.4|0
1654884900000|2022-06-10 18:15:00|17.25|15.61|18.04|16.32|18.21|16.48|17.08|15.45|0
1654885200000|2022-06-10 18:20:00|18.01|16.3|18.47|16.71|18.65|16.87|18.01|16.3|0
1654885500000|2022-06-10 18:25:00|18.54|16.78|17.78|16.09|18.54|16.78|17.56|15.89|0
1654885800000|2022-06-10 18:30:00|17.81|16.11|18.31|16.57|18.52|16.75|17.81|16.11|0
1654886100000|2022-06-10 18:35:00|18.29|16.54|17.88|16.18|18.29|16.54|17.83|16.13|0
1654886400000|2022-06-10 18:40:00|17.83|16.13|17.63|15.95|17.88|16.18|17.31|15.67|0
1654886700000|2022-06-10 18:45:00|17.61|15.93|18.59|16.82|18.59|16.82|17.58|15.91|0
1654887000000|2022-06-10 18:50:00|18.54|16.77|18.68|16.9|18.68|16.9|18.18|16.45|0
1654887300000|2022-06-10 18:55:00|18.72|16.94|19.19|17.36|19.43|17.58|18.54|16.77|0
1654887600000|2022-06-10 19:00:00|19.21|17.38|18.16|16.43|19.53|17.67|18.05|16.33|0
1654887900000|2022-06-10 19:05:00|18.13|16.4|18.08|16.35|18.28|16.54|17.63|15.95|0
1654888200000|2022-06-10 19:10:00|18.05|16.33|17.9|16.2|18.69|16.91|17.9|16.2|0
1654888500000|2022-06-10 19:15:00|17.93|16.22|18.51|16.75|18.56|16.8|17.83|16.13|0
1654888800000|2022-06-10 19:20:00|18.56|16.8|18.36|16.61|18.56|16.8|17.4|15.74|0
1654889100000|2022-06-10 19:25:00|18.46|16.7|17.93|16.23|19.25|17.42|17.88|16.18|0
1654889400000|2022-06-10 19:30:00|17.91|16.2|17.31|15.66|17.96|16.25|17.16|15.53|0
1654889700000|2022-06-10 19:35:00|17.28|15.64|17.63|15.95|18.19|16.46|17.04|15.41|0
1654890000000|2022-06-10 19:40:00|17.6|15.93|16.63|15.04|17.88|16.18|16.41|14.85|0
1654890300000|2022-06-10 19:45:00|16.64|15.05|15.6|14.11|16.72|15.13|15.55|14.07|0
1654890600000|2022-06-10 19:50:00|15.51|14.03|16.5|14.92|16.57|14.99|15.46|13.99|0
1654890900000|2022-06-10 19:55:00|16.52|14.95|15.26|13.81|16.76|15.16|15.26|13.81|0
1654891200000|2022-06-10 20:00:00|15.27|13.82|16.45|14.89|16.45|14.89|15.02|13.59|0
1654891500000|2022-06-10 20:05:00|16.48|14.91|16.36|14.8|16.5|14.93|16.23|14.69|0
1654891800000|2022-06-10 20:10:00|16.38|14.82|16.59|15.01|16.63|15.04|16.28|14.73|0
1655103900000|2022-06-13 07:05:00|12.67|11.27|13.24|11.84|13.31|11.91|12.66|11.26|0
1655104200000|2022-06-13 07:10:00|13.21|11.81|12.66|11.26|13.21|11.81|12.5|11.1|0
1655104500000|2022-06-13 07:15:00|12.53|11.13|12.36|10.96|12.76|11.36|12.35|10.95|0
1655104800000|2022-06-13 07:20:00|12.44|11.04|12.88|11.48|12.91|11.51|12.37|10.97|0
1655105100000|2022-06-13 07:25:00|12.87|11.47|12.47|11.07|12.93|11.53|12.36|10.96|0
1655105400000|2022-06-13 07:30:00|12.5|11.1|11.89|10.49|12.5|11.1|11.86|10.46|0
1655105700000|2022-06-13 07:35:00|11.93|10.53|11.91|10.51|12.44|11.04|11.84|10.44|0
1655106000000|2022-06-13 07:40:00|11.99|10.59|11.74|10.34|12.09|10.69|11.73|10.33|0
1655106300000|2022-06-13 07:45:00|11.78|10.38|12.15|10.75|12.23|10.83|11.72|10.32|0
1655106600000|2022-06-13 07:50:00|12.14|10.74|12.12|10.72|12.42|11.02|12.07|10.67|0
1655106900000|2022-06-13 07:55:00|12.04|10.64|11.89|10.49|12.21|10.81|11.83|10.43|0
1655107200000|2022-06-13 08:00:00|11.82|10.42|11.38|9.98|11.86|10.46|11.37|9.97|0
1655107500000|2022-06-13 08:05:00|11.39|9.99|11.5|10.1|11.58|10.18|11.32|9.92|0
1655107800000|2022-06-13 08:10:00|11.53|10.13|11.33|9.93|11.82|10.42|11.32|9.92|0
1655108100000|2022-06-13 08:15:00|11.32|9.92|10.84|9.44|11.44|10.04|10.77|9.37|0
1655108400000|2022-06-13 08:20:00|10.87|9.47|10.83|9.43|11.04|9.64|10.82|9.42|0
1655108700000|2022-06-13 08:25:00|10.81|9.41|10.92|9.52|11.09|9.69|10.8|9.4|0
1655109000000|2022-06-13 08:30:00|10.89|9.49|11.45|10.05|11.45|10.05|10.83|9.43|0
1655109300000|2022-06-13 08:35:00|11.43|10.03|11.31|9.91|11.46|10.06|11.09|9.69|0
1655109600000|2022-06-13 08:40:00|11.3|9.9|11.43|10.03|11.64|10.24|11.15|9.75|0
1655109900000|2022-06-13 08:45:00|11.35|9.95|11.15|9.75|11.41|10.01|11.07|9.67|0
1655110200000|2022-06-13 08:50:00|11.16|9.76|11.83|10.43|11.83|10.43|10.67|9.27|0
1655110500000|2022-06-13 08:55:00|11.85|10.45|11.59|10.19|11.91|10.51|11.59|10.19|0
1655110800000|2022-06-13 09:00:00|11.57|10.17|11.99|10.59|11.99|10.59|11.51|10.11|0
1655111100000|2022-06-13 09:05:00|11.98|10.58|12.05|10.65|12.07|10.67|11.73|10.33|0
1655111400000|2022-06-13 09:10:00|12.02|10.62|11.89|10.49|12.06|10.66|11.82|10.42|0
1655111700000|2022-06-13 09:15:00|11.87|10.47|12.02|10.62|12.09|10.69|11.69|10.29|0
1655112000000|2022-06-13 09:20:00|12.04|10.64|11.9|10.5|12.44|11.04|11.86|10.46|0
1655112300000|2022-06-13 09:25:00|11.92|10.52|11.89|10.49|12.04|10.64|11.84|10.44|0
1655112600000|2022-06-13 09:30:00|11.9|10.5|11.8|10.4|12|10.6|11.74|10.34|0
1655112900000|2022-06-13 09:35:00|11.92|10.52|11.77|10.37|11.97|10.57|11.58|10.18|0
1655113200000|2022-06-13 09:40:00|11.8|10.4|11.72|10.32|11.93|10.53|11.48|10.08|0
1655113500000|2022-06-13 09:45:00|11.75|10.35|11.95|10.55|12.01|10.61|11.66|10.26|0
1655113800000|2022-06-13 09:50:00|11.93|10.53|11.77|10.37|11.96|10.56|11.74|10.34|0
1655114100000|2022-06-13 09:55:00|11.74|10.34|12.01|10.61|12.15|10.75|11.61|10.21|0
1655114400000|2022-06-13 10:00:00|12.06|10.66|12.01|10.61|12.21|10.81|11.86|10.46|0
1655114700000|2022-06-13 10:05:00|12|10.6|12.36|10.96|12.36|10.96|11.95|10.55|0
1655115000000|2022-06-13 10:10:00|12.38|10.98|12.54|11.14|12.59|11.19|12.31|10.91|0
1655115300000|2022-06-13 10:15:00|12.51|11.11|12.22|10.82|12.51|11.11|12.12|10.72|0
1655115600000|2022-06-13 10:20:00|12.21|10.81|12.12|10.72|12.34|10.94|12.03|10.63|0
1655115900000|2022-06-13 10:25:00|12.09|10.69|12.18|10.78|12.34|10.94|12.07|10.67|0
1655116200000|2022-06-13 10:30:00|12.19|10.79|12.56|11.16|12.59|11.19|12.11|10.71|0
1655116500000|2022-06-13 10:35:00|12.57|11.17|12.34|10.94|12.65|11.25|12.25|10.85|0
1655116800000|2022-06-13 10:40:00|12.33|10.93|12.61|11.21|12.65|11.25|12.3|10.9|0
1655117100000|2022-06-13 10:45:00|12.59|11.19|12.35|10.95|12.63|11.23|12.26|10.86|0
1655117400000|2022-06-13 10:50:00|12.34|10.94|12.59|11.19|12.63|11.23|12.25|10.85|0
1655117700000|2022-06-13 10:55:00|12.6|11.2|12.38|10.98|12.64|11.24|12.31|10.91|0
1655118000000|2022-06-13 11:00:00|12.49|11.09|12.77|11.37|12.85|11.45|12.47|11.07|0
1655118300000|2022-06-13 11:05:00|12.78|11.38|12.42|11.02|12.87|11.47|12.37|10.97|0
1655118600000|2022-06-13 11:10:00|12.43|11.03|12.32|10.92|12.43|11.03|12.16|10.76|0
1655118900000|2022-06-13 11:15:00|12.3|10.9|12.28|10.88|12.56|11.16|12.23|10.83|0
1655119200000|2022-06-13 11:20:00|12.23|10.83|12.01|10.61|12.31|10.91|11.98|10.58|0
1655119500000|2022-06-13 11:25:00|12.05|10.65|12.26|10.86|12.43|11.03|11.95|10.55|0
1655119800000|2022-06-13 11:30:00|12.28|10.88|12.03|10.63|12.48|11.08|11.99|10.59|0
1655120100000|2022-06-13 11:35:00|12.04|10.64|12.25|10.85|12.38|10.98|11.98|10.58|0
1655120400000|2022-06-13 11:40:00|12.27|10.87|11.8|10.4|12.32|10.92|11.8|10.4|0
1655120700000|2022-06-13 11:45:00|11.81|10.41|11.7|10.3|11.92|10.52|11.7|10.3|0
1655121000000|2022-06-13 11:50:00|11.71|10.31|11.77|10.37|11.81|10.41|11.58|10.18|0
1655121300000|2022-06-13 11:55:00|11.79|10.39|11.65|10.25|11.81|10.41|11.6|10.2|0
1655121600000|2022-06-13 12:00:00|11.89|10.49|12.16|10.76|12.75|11.35|11.88|10.48|0
1655121900000|2022-06-13 12:05:00|12.14|10.74|12.24|10.84|12.36|10.96|11.97|10.57|0
1655122200000|2022-06-13 12:10:00|12.26|10.86|12.77|11.37|12.77|11.37|12.2|10.8|0
1655122500000|2022-06-13 12:15:00|12.74|11.34|12.2|10.8|12.98|11.58|11.94|10.54|0
1655122800000|2022-06-13 12:20:00|12.22|10.82|12.41|11.01|12.46|11.06|12.19|10.79|0
1655123100000|2022-06-13 12:25:00|12.37|10.97|12.27|10.87|12.44|11.04|12.19|10.79|0
1655123400000|2022-06-13 12:30:00|12.25|10.85|12.17|10.77|12.44|11.04|12.17|10.77|0
1655123700000|2022-06-13 12:35:00|12.15|10.75|11.52|10.12|12.2|10.8|11.39|9.99|0
1655124000000|2022-06-13 12:40:00|11.47|10.07|11.33|9.93|11.58|10.18|11.19|9.79|0
1655124300000|2022-06-13 12:45:00|11.31|9.91|11.18|9.78|11.39|9.99|11.09|9.69|0
1655124600000|2022-06-13 12:50:00|11.2|9.8|10.76|9.36|11.42|10.02|10.73|9.33|0
1655124900000|2022-06-13 12:55:00|10.77|9.37|10.6|9.2|10.9|9.5|10.57|9.17|0
1655125200000|2022-06-13 13:00:00|10.59|9.19|10.5|9.1|10.59|9.19|10.42|9.02|0
1655125500000|2022-06-13 13:05:00|10.51|9.11|10.54|9.14|10.65|9.25|10.42|9.02|0
1655125800000|2022-06-13 13:10:00|10.51|9.11|10.98|9.58|11.01|9.61|10.47|9.07|0
1655126100000|2022-06-13 13:15:00|11|9.6|10.75|9.35|11.06|9.66|10.75|9.35|0
1655126400000|2022-06-13 13:20:00|10.73|9.33|10.54|9.14|10.75|9.35|10.51|9.11|0
1655126700000|2022-06-13 13:25:00|10.55|9.15|10.37|8.97|10.64|9.24|10.36|8.96|0
1655127000000|2022-06-13 13:30:00|10.31|8.91|11.21|9.81|11.47|10.07|10.31|8.91|0
1655127300000|2022-06-13 13:35:00|11.18|9.78|10.39|8.99|11.31|9.91|10.39|8.99|0
1655127600000|2022-06-13 13:40:00|10.34|8.94|10.47|9.07|10.54|9.14|9.75|8.35|0
1655127900000|2022-06-13 13:45:00|10.37|8.97|10.13|8.73|11|9.6|10.08|8.68|0
1655128200000|2022-06-13 13:50:00|10.11|8.71|10.06|8.66|10.5|9.1|10.03|8.63|0
1655128500000|2022-06-13 13:55:00|10.05|8.65|10.01|8.61|10.39|8.99|9.96|8.56|0
1655128800000|2022-06-13 14:00:00|10.06|8.66|9.61|8.21|10.55|9.15|9.51|8.11|0
1655129100000|2022-06-13 14:05:00|9.58|8.18|9.62|8.22|10.11|8.71|9.51|8.11|0
1655129400000|2022-06-13 14:10:00|9.61|8.21|9.12|7.72|9.81|8.41|8.95|7.55|0
1655129700000|2022-06-13 14:15:00|9.11|7.71|8.62|7.22|9.11|7.71|8.49|7.09|0
1655130000000|2022-06-13 14:20:00|8.55|7.15|8.42|7.02|8.86|7.46|8.42|7.02|0
1655130300000|2022-06-13 14:25:00|8.4|7|8.88|7.48|8.94|7.54|8.33|6.93|0
1655130600000|2022-06-13 14:30:00|8.85|7.45|8.93|7.53|8.98|7.58|8.57|7.17|0
1655130900000|2022-06-13 14:35:00|8.9|7.5|8.93|7.53|9.18|7.78|8.88|7.48|0
1655131200000|2022-06-13 14:40:00|8.88|7.48|8.29|6.89|8.88|7.48|8.21|6.81|0
1655131500000|2022-06-13 14:45:00|8.28|6.88|8.51|7.11|8.59|7.19|7.89|6.49|0
1655131800000|2022-06-13 14:50:00|8.49|7.09|8.69|7.29|8.75|7.35|8.35|6.95|0
1655132100000|2022-06-13 14:55:00|8.7|7.3|8.64|7.24|8.88|7.48|8.59|7.19|0
1655132400000|2022-06-13 15:00:00|8.69|7.29|8.3|6.9|8.7|7.3|8.21|6.81|0
1655132700000|2022-06-13 15:05:00|8.29|6.89|8.21|6.81|8.31|6.91|8.2|6.8|0
1655133000000|2022-06-13 15:10:00|8.19|6.79|8.55|7.15|8.56|7.16|8.06|6.66|0
1655133300000|2022-06-13 15:15:00|8.51|7.11|8.7|7.3|9.08|7.68|8.32|6.92|0
1655133600000|2022-06-13 15:20:00|8.68|7.28|9.3|7.9|9.3|7.9|8.61|7.21|0
1655133900000|2022-06-13 15:25:00|9.34|7.94|8.65|7.25|9.4|8|8.62|7.22|0
1655134200000|2022-06-13 15:30:00|8.67|7.27|8.74|7.34|8.88|7.48|8.34|6.94|0
1655134500000|2022-06-13 15:35:00|8.67|7.27|9.3|7.9|9.3|7.9|8.67|7.27|0
1655134800000|2022-06-13 15:40:00|9.32|7.92|9.48|8.08|9.66|8.26|9.1|7.7|0
1655135100000|2022-06-13 15:45:00|9.49|8.09|9.03|7.63|9.54|8.14|8.77|7.37|0
1655135400000|2022-06-13 15:50:00|9.08|7.68|8.53|7.13|9.2|7.8|8.5|7.1|0
1655135700000|2022-06-13 15:55:00|8.54|7.14|8.91|7.51|8.93|7.53|8.53|7.13|0
1655136000000|2022-06-13 16:00:00|8.84|7.44|8.77|7.37|9.25|7.85|8.68|7.28|0
1655136300000|2022-06-13 16:05:00|8.83|7.43|8.99|7.59|9.35|7.95|8.6|7.2|0
1655136600000|2022-06-13 16:10:00|8.89|7.49|9.18|7.78|9.55|8.15|8.79|7.39|0
1655136900000|2022-06-13 16:15:00|9.21|7.81|9.14|7.74|9.44|8.04|8.91|7.51|0
1655137200000|2022-06-13 16:20:00|9.18|7.78|9.16|7.76|9.48|8.08|9.01|7.61|0
1655137500000|2022-06-13 16:25:00|9.15|7.75|9.24|7.84|9.47|8.07|9.09|7.69|0
1655137800000|2022-06-13 16:30:00|9.17|7.77|9.87|8.47|10.03|8.63|9.02|7.62|0
1655138100000|2022-06-13 16:35:00|9.83|8.43|9.85|8.45|10.33|8.93|9.77|8.37|0
1655138400000|2022-06-13 16:40:00|9.9|8.5|9.08|7.68|9.9|8.5|9.03|7.63|0
1655138700000|2022-06-13 16:45:00|9.04|7.64|8.93|7.53|9.2|7.8|8.91|7.51|0
1655139000000|2022-06-13 16:50:00|8.89|7.49|8.65|7.25|9.17|7.77|8.62|7.22|0
1655139300000|2022-06-13 16:55:00|8.62|7.22|8.37|6.97|8.76|7.36|8.32|6.92|0
1655139600000|2022-06-13 17:00:00|8.33|6.93|8.72|7.14|8.81|7.2|7.84|6.42|0
1655139900000|2022-06-13 17:05:00|8.68|7.1|8.87|7.26|8.88|7.26|8.57|7.01|0
1655140200000|2022-06-13 17:10:00|8.86|7.25|8.87|7.26|8.87|7.26|8.6|7.03|0
1655140500000|2022-06-13 17:15:00|8.85|7.24|8.86|7.25|8.94|7.31|8.72|7.13|0
1655140800000|2022-06-13 17:20:00|8.76|7.17|8.71|7.12|8.87|7.25|8.58|7.02|0
1655141100000|2022-06-13 17:25:00|8.75|7.16|8.64|7.07|8.82|7.21|8.4|6.88|0
1655141400000|2022-06-13 17:30:00|8.59|7.03|8.39|6.86|8.8|7.2|8.36|6.84|0
1655141700000|2022-06-13 17:35:00|8.38|6.85|8.84|7.23|8.84|7.23|8.34|6.82|0
1655142000000|2022-06-13 17:40:00|8.83|7.22|9.55|7.81|9.55|7.81|8.83|7.22|0
1655142300000|2022-06-13 17:45:00|9.57|7.83|9.68|7.92|10.02|8.2|9.46|7.74|0
1655142600000|2022-06-13 17:50:00|9.66|7.9|8.99|7.35|9.66|7.9|8.86|7.25|0
1655142900000|2022-06-13 17:55:00|9.12|7.46|9.2|7.53|9.34|7.64|9.03|7.39|0
1655143200000|2022-06-13 18:00:00|9.19|7.52|8.66|7.26|9.2|7.53|8.55|7.15|0
1655143500000|2022-06-13 18:05:00|8.65|7.25|8.71|7.31|8.81|7.41|8.3|6.9|0
1655143800000|2022-06-13 18:10:00|8.67|7.27|8.44|7.04|8.8|7.4|8.43|7.03|0
1655144100000|2022-06-13 18:15:00|8.46|6.93|8.81|7.21|8.88|7.26|8.46|6.93|0
1655144400000|2022-06-13 18:20:00|8.82|7.22|8.76|7.17|9.1|7.45|8.74|7.15|0
1655144700000|2022-06-13 18:25:00|8.75|7.16|8.76|7.17|8.98|7.34|8.71|7.13|0
1655145000000|2022-06-13 18:30:00|8.72|7.14|8.67|7.09|8.83|7.23|8.22|6.73|0
1655145300000|2022-06-13 18:35:00|8.65|7.08|9.19|7.52|9.36|7.66|8.62|7.06|0
1655145600000|2022-06-13 18:40:00|9.25|7.56|9.22|7.54|9.55|7.82|9.01|7.38|0
1655145900000|2022-06-13 18:45:00|9.27|7.59|9.14|7.48|9.46|7.74|8.96|7.33|0
1655146200000|2022-06-13 18:50:00|9.1|7.44|8.84|7.24|9.1|7.44|8.73|7.14|0
1655146500000|2022-06-13 18:55:00|8.77|7.18|8.42|6.89|8.77|7.18|8.31|6.8|0
1655146800000|2022-06-13 19:00:00|8.35|6.83|9.05|7.4|9.17|7.51|8.15|6.67|0
1655147100000|2022-06-13 19:05:00|9|7.37|8.66|7.08|9.19|7.52|8.6|7.04|0
1655147400000|2022-06-13 19:10:00|8.64|7.07|8.4|6.87|8.66|7.08|8.31|6.8|0
1655147700000|2022-06-13 19:15:00|8.36|6.84|8.6|7.04|9.49|7.77|8.1|6.62|0
1655148000000|2022-06-13 19:20:00|8.53|6.98|8.56|7|8.83|7.23|8.11|6.63|0
1655148300000|2022-06-13 19:25:00|8.51|6.97|8.22|6.73|8.7|7.12|8.22|6.73|0
1655148600000|2022-06-13 19:30:00|8.23|6.71|8.04|6.58|8.33|6.81|7.81|6.39|0
1655148900000|2022-06-13 19:35:00|8.07|6.6|7.91|6.47|8.58|7.02|7.88|6.45|0
1655149200000|2022-06-13 19:40:00|7.93|6.49|8.61|7.04|8.78|7.19|7.66|6.26|0
1655149500000|2022-06-13 19:45:00|8.6|7.03|8.72|7.14|9.08|7.43|8.54|6.99|0
1655149800000|2022-06-13 19:50:00|8.71|7.13|8.94|7.32|8.99|7.36|8.19|6.7|0
1655150100000|2022-06-13 19:55:00|9|7.37|8.83|7.22|9.36|7.66|8.48|6.94|0
1655150400000|2022-06-13 20:00:00|8.75|7.16|8.59|7.03|8.75|7.16|8.31|6.8|0
1655150700000|2022-06-13 20:05:00|8.57|7.01|8.71|7.31|8.78|7.32|8.54|6.99|0
1655151000000|2022-06-13 20:10:00|8.72|7.32|8.6|7.2|8.94|7.54|8.59|7.19|0
1655151300000|2022-06-13 20:15:00|8.82|7.02|8.78|6.98|8.96|7.16|8.69|6.89|0
1655151600000|2022-06-13 20:20:00|8.76|6.96|8.57|6.77|8.79|6.99|8.55|6.75|0
1655151900000|2022-06-13 20:25:00|8.56|6.76|8.7|6.9|8.74|6.94|8.53|6.73|0
1655152200000|2022-06-13 20:30:00|8.71|6.91|8.83|7.03|8.89|7.09|8.71|6.91|0
1655152500000|2022-06-13 20:35:00|8.82|7.02|8.97|7.17|9|7.2|8.75|6.95|0
1655152800000|2022-06-13 20:40:00|8.96|7.16|8.97|7.17|9.02|7.22|8.9|7.1|0
1655153100000|2022-06-13 20:45:00|8.99|7.19|8.9|7.1|9.04|7.24|8.88|7.08|0
1655153400000|2022-06-13 20:50:00|8.89|7.09|8.93|7.13|8.95|7.15|8.8|7|0
1655153700000|2022-06-13 20:55:00|8.94|7.14|8.89|7.09|8.96|7.16|8.77|6.97|0
1655154000000|2022-06-13 21:00:00|8.9|7.1|8.86|7.06|8.91|7.11|8.85|7.05|0
1655154300000|2022-06-13 21:05:00|8.85|7.05|8.88|7.08|8.89|7.09|8.85|7.05|0
1655154600000|2022-06-13 21:10:00|8.86|7.06|8.85|7.05|8.89|7.09|8.84|7.04|0
1655154900000|2022-06-13 21:15:00|8.86|7.06|8.88|7.08|8.89|7.09|8.86|7.06|0
1655155200000|2022-06-13 21:20:00|8.87|7.07|8.94|7.14|8.94|7.14|8.87|7.07|0
1655155500000|2022-06-13 21:25:00|8.95|7.15|8.93|7.13|8.97|7.17|8.93|7.13|0
1655155800000|2022-06-13 21:30:00|8.94|7.14|8.94|7.14|8.98|7.18|8.93|7.13|0
1655156100000|2022-06-13 21:35:00|8.95|7.15|8.97|7.17|8.98|7.18|8.95|7.15|0
1655156400000|2022-06-13 21:40:00|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1655156700000|2022-06-13 21:45:00|8.94|7.14|8.91|7.11|8.94|7.14|8.91|7.11|0
1655157000000|2022-06-13 21:50:00|8.92|7.12|8.93|7.13|8.96|7.16|8.91|7.11|0
1655157300000|2022-06-13 21:55:00|8.92|7.12|8.95|7.15|8.97|7.17|8.91|7.11|0
1655157600000|2022-06-13 22:00:00|8.97|7.17|9.14|7.34|9.28|7.48|8.97|7.17|0
1655157900000|2022-06-13 22:05:00|9.15|7.35|9.34|7.54|9.34|7.54|9.15|7.35|0
1655158200000|2022-06-13 22:10:00|9.33|7.53|9.55|7.75|9.59|7.79|9.3|7.5|0
1655158500000|2022-06-13 22:15:00|9.56|7.76|9.66|7.86|9.67|7.87|9.56|7.76|0
1655158800000|2022-06-13 22:20:00|9.65|7.85|9.63|7.83|9.68|7.88|9.55|7.75|0
1655159100000|2022-06-13 22:25:00|9.64|7.84|9.65|7.85|9.65|7.85|9.59|7.79|0
1655159400000|2022-06-13 22:30:00|9.64|7.84|9.57|7.77|9.67|7.87|9.55|7.75|0
1655159700000|2022-06-13 22:35:00|9.55|7.75|9.56|7.76|9.56|7.76|9.52|7.72|0
1655160000000|2022-06-13 22:40:00|9.55|7.75|9.5|7.7|9.57|7.77|9.47|7.67|0
1655160300000|2022-06-13 22:45:00|9.49|7.69|9.48|7.68|9.49|7.69|9.43|7.63|0
1655160600000|2022-06-13 22:50:00|9.46|7.66|9.46|7.66|9.47|7.67|9.4|7.6|0
1655160900000|2022-06-13 22:55:00|9.47|7.67|9.41|7.61|9.52|7.72|9.41|7.61|0
1655161200000|2022-06-13 23:00:00|9.42|7.62|9.34|7.54|9.46|7.66|9.34|7.54|0
1655161500000|2022-06-13 23:05:00|9.36|7.56|9.34|7.54|9.42|7.62|9.33|7.53|0
1655161800000|2022-06-13 23:10:00|9.33|7.53|9.26|7.46|9.35|7.55|9.23|7.43|0
1655162100000|2022-06-13 23:15:00|9.25|7.45|9.17|7.37|9.25|7.45|9.1|7.3|0
1655162400000|2022-06-13 23:20:00|9.16|7.36|9.26|7.46|9.28|7.48|9.15|7.35|0
1655162700000|2022-06-13 23:25:00|9.27|7.47|9.28|7.48|9.29|7.49|9.19|7.39|0
1655163000000|2022-06-13 23:30:00|9.26|7.46|9.13|7.33|9.3|7.5|9.12|7.32|0
1655163300000|2022-06-13 23:35:00|9.14|7.34|9.02|7.22|9.17|7.37|9.02|7.22|0
1655163600000|2022-06-13 23:40:00|9.01|7.21|8.96|7.16|9.01|7.21|8.95|7.15|0
1655163900000|2022-06-13 23:45:00|8.97|7.17|9.08|7.28|9.09|7.29|8.94|7.14|0
1655164200000|2022-06-13 23:50:00|9.09|7.29|9.12|7.32|9.14|7.34|9.06|7.26|0
1655164500000|2022-06-13 23:55:00|9.13|7.33|9.32|7.52|9.32|7.52|9.13|7.33|0
1655164800000|2022-06-14 00:00:00|9.31|7.51|9.22|7.42|9.44|7.64|9.17|7.37|0
1655165100000|2022-06-14 00:05:00|9.23|7.43|9.55|7.75|9.55|7.75|9.15|7.35|0
1655165400000|2022-06-14 00:10:00|9.56|7.76|9.62|7.82|9.72|7.92|9.53|7.73|0
1655165700000|2022-06-14 00:15:00|9.61|7.81|9.31|7.51|9.72|7.92|9.22|7.42|0
1655166000000|2022-06-14 00:20:00|9.32|7.52|9.56|7.76|9.61|7.81|9.27|7.47|0
1655166300000|2022-06-14 00:25:00|9.55|7.75|9.63|7.83|9.72|7.92|9.52|7.72|0
1655166600000|2022-06-14 00:30:00|9.64|7.84|9.88|8.08|9.89|8.09|9.53|7.73|0
1655166900000|2022-06-14 00:35:00|9.91|8.11|10.06|8.26|10.13|8.33|9.86|8.06|0
1655167200000|2022-06-14 00:40:00|10.07|8.27|10.02|8.22|10.14|8.34|9.95|8.15|0
1655167500000|2022-06-14 00:45:00|10.01|8.21|9.84|8.04|10.03|8.23|9.83|8.03|0
1655167800000|2022-06-14 00:50:00|9.85|8.05|9.93|8.13|9.96|8.16|9.77|7.97|0
1655168100000|2022-06-14 00:55:00|9.97|8.17|9.96|8.16|10.03|8.23|9.81|8.01|0
1655168400000|2022-06-14 01:00:00|9.94|8.14|9.97|8.17|10.01|8.21|9.82|8.02|0
1655168700000|2022-06-14 01:05:00|9.98|8.18|9.76|7.96|10.02|8.22|9.75|7.95|0
1655169000000|2022-06-14 01:10:00|9.75|7.95|9.79|7.99|9.87|8.07|9.75|7.95|0
1655169300000|2022-06-14 01:15:00|9.78|7.98|9.72|7.92|9.9|8.1|9.71|7.91|0
1655169600000|2022-06-14 01:20:00|9.75|7.95|9.86|8.06|9.87|8.07|9.69|7.89|0
1655169900000|2022-06-14 01:25:00|9.84|8.04|9.57|7.77|9.88|8.08|9.57|7.77|0
1655170200000|2022-06-14 01:30:00|9.56|7.76|9.79|7.99|9.8|8|9.48|7.68|0
1655170500000|2022-06-14 01:35:00|9.78|7.98|9.76|7.96|9.88|8.08|9.71|7.91|0
1655170800000|2022-06-14 01:40:00|9.77|7.97|9.58|7.78|9.77|7.97|9.58|7.78|0
1655171100000|2022-06-14 01:45:00|9.56|7.76|9.44|7.64|9.56|7.76|9.36|7.56|0
1655171400000|2022-06-14 01:50:00|9.42|7.62|9.41|7.61|9.55|7.75|9.36|7.56|0
1655171700000|2022-06-14 01:55:00|9.38|7.58|9.37|7.57|9.42|7.62|9.27|7.47|0
1655172000000|2022-06-14 02:00:00|9.34|7.54|9.45|7.65|9.54|7.74|9.32|7.52|0
1655172300000|2022-06-14 02:05:00|9.46|7.66|9.67|7.87|9.71|7.91|9.41|7.61|0
1655172600000|2022-06-14 02:10:00|9.66|7.86|9.6|7.8|9.71|7.91|9.56|7.76|0
1655172900000|2022-06-14 02:15:00|9.62|7.82|9.54|7.74|9.71|7.91|9.51|7.71|0
1655173200000|2022-06-14 02:20:00|9.56|7.76|9.64|7.84|9.66|7.86|9.54|7.74|0
1655173500000|2022-06-14 02:25:00|9.63|7.83|9.6|7.8|9.67|7.87|9.52|7.72|0
1655173800000|2022-06-14 02:30:00|9.59|7.79|9.71|7.91|9.79|7.99|9.58|7.78|0
1655174100000|2022-06-14 02:35:00|9.72|7.92|9.75|7.95|9.8|8|9.7|7.9|0
1655174400000|2022-06-14 02:40:00|9.76|7.96|9.71|7.91|9.82|8.02|9.68|7.88|0
1655174700000|2022-06-14 02:45:00|9.69|7.89|9.71|7.91|9.79|7.99|9.64|7.84|0
1655175000000|2022-06-14 02:50:00|9.72|7.92|9.75|7.95|9.8|8|9.71|7.91|0
1655175300000|2022-06-14 02:55:00|9.74|7.94|9.84|8.04|9.87|8.07|9.73|7.93|0
1655175600000|2022-06-14 03:00:00|9.83|8.03|10|8.2|10|8.2|9.83|8.03|0
1655175900000|2022-06-14 03:05:00|9.99|8.19|9.91|8.11|9.99|8.19|9.88|8.08|0
1655176200000|2022-06-14 03:10:00|9.92|8.12|10.07|8.27|10.1|8.3|9.92|8.12|0
1655176500000|2022-06-14 03:15:00|10.02|8.22|9.99|8.19|10.06|8.26|9.97|8.17|0
1655176800000|2022-06-14 03:20:00|9.98|8.18|10.03|8.23|10.04|8.24|9.97|8.17|0
1655177100000|2022-06-14 03:25:00|10.02|8.22|10.03|8.23|10.08|8.28|9.99|8.19|0
1655177400000|2022-06-14 03:30:00|10.04|8.24|10.25|8.45|10.31|8.51|10.01|8.21|0
1655177700000|2022-06-14 03:35:00|10.24|8.44|10.17|8.37|10.29|8.49|10.15|8.35|0
1655178000000|2022-06-14 03:40:00|10.15|8.35|10.16|8.36|10.17|8.37|10.1|8.3|0
1655178300000|2022-06-14 03:45:00|10.15|8.35|10.16|8.36|10.24|8.44|10.11|8.31|0
1655178600000|2022-06-14 03:50:00|10.15|8.35|10.25|8.45|10.26|8.46|10.12|8.32|0
1655178900000|2022-06-14 03:55:00|10.23|8.43|10.21|8.41|10.29|8.49|10.16|8.36|0
1655179200000|2022-06-14 04:00:00|10.22|8.42|10.42|8.62|10.89|9.09|10.22|8.42|0
1655179500000|2022-06-14 04:05:00|10.45|8.65|10.54|8.74|10.55|8.75|10.41|8.61|0
1655179800000|2022-06-14 04:10:00|10.55|8.75|10.62|8.82|10.65|8.85|10.48|8.68|0
1655180100000|2022-06-14 04:15:00|10.65|8.85|10.65|8.85|10.71|8.91|10.56|8.76|0
1655180400000|2022-06-14 04:20:00|10.64|8.84|10.32|8.52|10.64|8.84|10.27|8.47|0
1655180700000|2022-06-14 04:25:00|10.34|8.54|10.4|8.6|10.41|8.61|10.19|8.39|0
1655181000000|2022-06-14 04:30:00|10.39|8.59|10.29|8.49|10.39|8.59|10.17|8.37|0
1655181300000|2022-06-14 04:35:00|10.27|8.47|10.23|8.43|10.28|8.48|10.12|8.32|0
1655181600000|2022-06-14 04:40:00|10.21|8.41|10.22|8.42|10.25|8.45|10.18|8.38|0
1655181900000|2022-06-14 04:45:00|10.21|8.41|10.11|8.31|10.22|8.42|10.05|8.25|0
1655182200000|2022-06-14 04:50:00|10.09|8.29|10.22|8.42|10.26|8.46|10.02|8.22|0
1655182500000|2022-06-14 04:55:00|10.23|8.43|10.25|8.45|10.29|8.49|10.19|8.39|0
1655182800000|2022-06-14 05:00:00|10.26|8.46|10.37|8.57|10.42|8.62|10.19|8.39|0
1655183100000|2022-06-14 05:05:00|10.4|8.6|10.45|8.65|10.55|8.75|10.38|8.58|0
1655183400000|2022-06-14 05:10:00|10.48|8.68|10.4|8.6|10.56|8.76|10.33|8.53|0
1655183700000|2022-06-14 05:15:00|10.39|8.59|10.31|8.51|10.39|8.59|10.26|8.46|0
1655184000000|2022-06-14 05:20:00|10.3|8.5|10.3|8.5|10.34|8.54|10.27|8.47|0
1655184300000|2022-06-14 05:25:00|10.28|8.48|10.28|8.48|10.39|8.59|10.24|8.44|0
1655184600000|2022-06-14 05:30:00|10.3|8.5|10.23|8.43|10.44|8.64|10.17|8.37|0
1655184900000|2022-06-14 05:35:00|10.24|8.44|10.29|8.49|10.43|8.63|10.23|8.43|0
1655185200000|2022-06-14 05:40:00|10.28|8.48|10.57|8.77|10.65|8.85|10.28|8.48|0
1655185500000|2022-06-14 05:45:00|10.56|8.76|10.57|8.77|10.68|8.88|10.51|8.71|0
1655185800000|2022-06-14 05:50:00|10.56|8.76|10.78|8.98|10.79|8.99|10.53|8.73|0
1655186100000|2022-06-14 05:55:00|10.79|8.99|10.69|8.89|10.85|9.05|10.66|8.86|0
1655186400000|2022-06-14 06:00:00|10.66|8.86|10.93|9.13|11.03|9.23|10.58|8.78|0
1655186700000|2022-06-14 06:05:00|10.91|9.11|10.98|9.18|10.99|9.19|10.84|9.04|0
1655187000000|2022-06-14 06:10:00|10.97|9.17|11.02|9.22|11.05|9.25|10.87|9.07|0
1655187300000|2022-06-14 06:15:00|11|9.2|11.08|9.28|11.12|9.32|10.94|9.14|0
1655187600000|2022-06-14 06:20:00|11.09|9.29|10.89|9.09|11.11|9.31|10.86|9.06|0
1655187900000|2022-06-14 06:25:00|10.88|9.08|10.7|8.9|11.04|9.24|10.7|8.9|0
1655188200000|2022-06-14 06:30:00|10.71|8.91|9.53|7.73|11.63|9.83|9.43|7.63|0
1655188500000|2022-06-14 06:35:00|9.54|7.74|9.3|7.5|9.54|7.74|9.28|7.48|0
1655188800000|2022-06-14 06:40:00|9.28|7.48|9.38|7.58|9.43|7.63|9.27|7.47|0
1655189100000|2022-06-14 06:45:00|9.39|7.59|9.58|7.78|9.58|7.78|9.38|7.58|0
1655189400000|2022-06-14 06:50:00|9.55|7.75|9.47|7.67|9.55|7.75|9.44|7.64|0
1655189700000|2022-06-14 06:55:00|9.46|7.66|9.44|7.64|9.51|7.71|9.35|7.55|0
1655190000000|2022-06-14 07:00:00|9.36|7.56|9.3|7.5|9.45|7.65|9.25|7.45|0
1655190300000|2022-06-14 07:05:00|9.12|7.72|8.95|7.55|9.31|7.91|8.89|7.49|0
1655190600000|2022-06-14 07:10:00|8.92|7.52|8.7|7.3|9.03|7.63|8.67|7.27|0
1655190900000|2022-06-14 07:15:00|8.72|7.32|8.71|7.31|8.83|7.43|8.54|7.14|0
1655191200000|2022-06-14 07:20:00|8.74|7.34|8.98|7.58|9.03|7.63|8.44|7.04|0
1655191500000|2022-06-14 07:25:00|8.96|7.56|8.82|7.42|9|7.6|8.64|7.24|0
1655191800000|2022-06-14 07:30:00|8.81|7.41|9.05|7.65|9.09|7.69|8.59|7.19|0
1655192100000|2022-06-14 07:35:00|9.04|7.64|8.97|7.57|9.09|7.69|8.88|7.48|0
1655192400000|2022-06-14 07:40:00|8.99|7.59|9.28|7.88|9.31|7.91|8.97|7.57|0
1655192700000|2022-06-14 07:45:00|9.29|7.89|9.41|8.01|9.52|8.12|9.25|7.85|0
1655193000000|2022-06-14 07:50:00|9.4|8|9.4|8|9.63|8.23|9.36|7.96|0
1655193300000|2022-06-14 07:55:00|9.39|7.99|9.17|7.77|9.39|7.99|9.1|7.7|0
1655193600000|2022-06-14 08:00:00|9.12|7.72|8.95|7.55|9.27|7.87|8.73|7.33|0
1655193900000|2022-06-14 08:05:00|8.87|7.47|9.03|7.63|9.08|7.68|8.54|7.14|0
1655194200000|2022-06-14 08:10:00|8.99|7.59|9.14|7.74|9.3|7.9|8.98|7.58|0
1655194500000|2022-06-14 08:15:00|9.18|7.78|9.03|7.63|9.3|7.9|9|7.6|0
1655194800000|2022-06-14 08:20:00|9.02|7.62|9.19|7.79|9.23|7.83|9.02|7.62|0
1655195100000|2022-06-14 08:25:00|9.18|7.78|9.29|7.89|9.34|7.94|9.08|7.68|0
1655195400000|2022-06-14 08:30:00|9.27|7.87|9.32|7.92|9.34|7.94|8.98|7.58|0
1655195700000|2022-06-14 08:35:00|9.31|7.91|8.91|7.51|9.34|7.94|8.91|7.51|0
1655196000000|2022-06-14 08:40:00|8.92|7.52|9|7.6|9.08|7.68|8.76|7.36|0
1655196300000|2022-06-14 08:45:00|9.01|7.61|8.79|7.39|9.06|7.66|8.79|7.39|0
1655196600000|2022-06-14 08:50:00|8.78|7.38|8.64|7.24|8.85|7.45|8.64|7.24|0
1655196900000|2022-06-14 08:55:00|8.66|7.26|8.82|7.42|8.96|7.56|8.33|6.93|0
1655197200000|2022-06-14 09:00:00|8.81|7.41|8.87|7.47|8.96|7.56|8.71|7.31|0
1655197500000|2022-06-14 09:05:00|8.86|7.46|8.72|7.32|8.89|7.49|8.68|7.28|0
1655197800000|2022-06-14 09:10:00|8.73|7.33|8.56|7.16|8.78|7.38|8.54|7.14|0
1655198100000|2022-06-14 09:15:00|8.58|7.18|8.76|7.36|8.79|7.39|8.52|7.12|0
1655198400000|2022-06-14 09:20:00|8.77|7.37|8.96|7.56|9|7.6|8.69|7.29|0
1655198700000|2022-06-14 09:25:00|8.92|7.52|8.59|7.19|8.92|7.52|8.58|7.18|0
1655199000000|2022-06-14 09:30:00|8.6|7.2|8.54|7.14|8.75|7.35|8.54|7.14|0
1655199300000|2022-06-14 09:35:00|8.56|7.16|8.8|7.4|8.94|7.54|8.56|7.16|0
1655199600000|2022-06-14 09:40:00|8.78|7.38|8.92|7.52|8.93|7.53|8.78|7.38|0
1655199900000|2022-06-14 09:45:00|8.93|7.53|8.96|7.56|9.02|7.62|8.83|7.43|0
1655200200000|2022-06-14 09:50:00|8.94|7.54|8.81|7.41|8.97|7.57|8.79|7.39|0
1655200500000|2022-06-14 09:55:00|8.8|7.4|8.48|7.08|8.84|7.44|8.46|7.06|0
1655200800000|2022-06-14 10:00:00|8.49|7.09|8.06|6.66|8.5|7.1|8.03|6.63|0
1655201100000|2022-06-14 10:05:00|8.05|6.65|8.21|6.81|8.24|6.84|8.05|6.65|0
1655201400000|2022-06-14 10:10:00|8.19|6.79|7.99|6.59|8.21|6.81|7.97|6.57|0
1655201700000|2022-06-14 10:15:00|7.97|6.57|7.9|6.5|8.04|6.64|7.85|6.45|0
1655202000000|2022-06-14 10:20:00|7.89|6.49|7.98|6.58|8.09|6.69|7.83|6.43|0
1655202300000|2022-06-14 10:25:00|7.99|6.59|7.93|6.53|7.99|6.59|7.84|6.44|0
1655202600000|2022-06-14 10:30:00|7.9|6.5|8.32|6.92|8.32|6.92|7.83|6.43|0
1655202900000|2022-06-14 10:35:00|8.31|6.91|8.25|6.85|8.36|6.96|8.13|6.73|0
1655203200000|2022-06-14 10:40:00|8.24|6.84|8.36|6.96|8.38|6.98|8.13|6.73|0
1655203500000|2022-06-14 10:45:00|8.37|6.97|8.57|7.17|8.66|7.26|8.37|6.97|0
1655203800000|2022-06-14 10:50:00|8.56|7.16|8.56|7.16|8.66|7.26|8.48|7.08|0
1655204100000|2022-06-14 10:55:00|8.52|7.12|8.41|7.01|8.52|7.12|8.39|6.99|0
1655204400000|2022-06-14 11:00:00|8.39|6.99|8.32|6.92|8.43|7.03|8.15|6.75|0
1655204700000|2022-06-14 11:05:00|8.31|6.91|8.04|6.64|8.33|6.93|8.02|6.62|0
1655205000000|2022-06-14 11:10:00|8.03|6.63|8.5|7.1|8.54|7.14|8.01|6.61|0
1655205300000|2022-06-14 11:15:00|8.51|7.11|8.46|7.06|8.54|7.14|8.38|6.98|0
1655205600000|2022-06-14 11:20:00|8.54|7.14|8.56|7.16|8.64|7.24|8.49|7.09|0
1655205900000|2022-06-14 11:25:00|8.57|7.17|8.46|7.06|8.62|7.22|8.46|7.06|0
1655206200000|2022-06-14 11:30:00|8.41|7.01|8.35|6.95|8.58|7.18|8.33|6.93|0
1655206500000|2022-06-14 11:35:00|8.34|6.94|8.26|6.86|8.34|6.94|8.14|6.74|0
1655206800000|2022-06-14 11:40:00|8.27|6.87|8.13|6.73|8.29|6.89|8.11|6.71|0
1655207100000|2022-06-14 11:45:00|8.16|6.76|8.19|6.79|8.28|6.88|8.01|6.61|0
1655207400000|2022-06-14 11:50:00|8.2|6.8|8.08|6.68|8.29|6.89|8.08|6.68|0
1655207700000|2022-06-14 11:55:00|8.05|6.65|7.96|6.56|8.15|6.75|7.93|6.53|0
1655208000000|2022-06-14 12:00:00|7.99|6.59|8.39|6.99|8.59|7.19|7.97|6.57|0
1655208300000|2022-06-14 12:05:00|8.42|7.02|8.26|6.86|8.49|7.09|8.26|6.86|0
1655208600000|2022-06-14 12:10:00|8.27|6.87|8.22|6.82|8.27|6.87|8.16|6.76|0
1655208900000|2022-06-14 12:15:00|8.23|6.83|8.31|6.91|8.4|7|8.19|6.79|0
1655209200000|2022-06-14 12:20:00|8.32|6.92|8.44|7.04|8.5|7.1|8.29|6.89|0
1655209500000|2022-06-14 12:25:00|8.43|7.03|8.28|6.88|8.48|7.08|8.28|6.88|0
1655209800000|2022-06-14 12:30:00|8.29|6.89|8.88|7.48|8.89|7.49|8.29|6.89|0
1655210100000|2022-06-14 12:35:00|8.89|7.49|8.88|7.48|8.9|7.5|8.68|7.28|0
1655210400000|2022-06-14 12:40:00|8.89|7.49|9.16|7.76|9.46|8.06|8.88|7.48|0
1655210700000|2022-06-14 12:45:00|9.18|7.78|8.71|7.31|9.18|7.78|8.71|7.31|0
1655211000000|2022-06-14 12:50:00|8.72|7.32|8.65|7.25|8.82|7.42|8.62|7.22|0
1655211300000|2022-06-14 12:55:00|8.66|7.26|8.71|7.31|8.89|7.49|8.63|7.23|0
1655211600000|2022-06-14 13:00:00|8.66|7.26|8.91|7.51|8.94|7.54|8.63|7.23|0
1655211900000|2022-06-14 13:05:00|8.89|7.49|8.64|7.24|8.89|7.49|8.48|7.08|0
1655212200000|2022-06-14 13:10:00|8.63|7.23|8.62|7.22|8.76|7.36|8.55|7.15|0
1655212500000|2022-06-14 13:15:00|8.63|7.23|8.96|7.56|9.06|7.66|8.63|7.23|0
1655212800000|2022-06-14 13:20:00|8.98|7.58|9.2|7.8|9.24|7.84|8.94|7.54|0
1655213100000|2022-06-14 13:25:00|9.21|7.81|8.62|7.22|9.21|7.81|8.62|7.22|0
1655213400000|2022-06-14 13:30:00|8.6|7.2|8.47|7.07|8.7|7.3|8.1|6.7|0
1655213700000|2022-06-14 13:35:00|8.49|7.09|8.31|6.91|8.63|7.23|8.24|6.84|0
1655214000000|2022-06-14 13:40:00|8.24|6.84|7.53|6.13|8.24|6.84|7.53|6.13|0
1655214300000|2022-06-14 13:45:00|7.33|5.93|7.82|6.42|8.08|6.68|7.31|5.91|0
1655214600000|2022-06-14 13:50:00|7.83|6.43|8.48|7.08|8.48|7.08|7.44|6.04|0
1655214900000|2022-06-14 13:55:00|8.52|7.12|8.12|6.72|8.61|7.21|7.73|6.33|0
1655215200000|2022-06-14 14:00:00|8.09|6.69|7.8|6.4|8.3|6.9|7.78|6.38|0
1655215500000|2022-06-14 14:05:00|7.81|6.41|7.5|6.1|7.99|6.59|7.42|6.02|0
1655215800000|2022-06-14 14:10:00|7.42|6.02|7.21|5.81|7.57|6.17|7.11|5.71|0
1655216100000|2022-06-14 14:15:00|7.14|5.74|7.02|5.62|7.24|5.84|6.98|5.58|0
1655216400000|2022-06-14 14:20:00|6.95|5.55|6.78|5.38|6.95|5.55|6.23|4.83|0
1655216700000|2022-06-14 14:25:00|6.73|5.33|6.61|5.21|6.87|5.47|6.57|5.17|0
1655217000000|2022-06-14 14:30:00|6.58|5.18|6.77|5.37|6.9|5.5|6.48|5.08|0
1655217300000|2022-06-14 14:35:00|6.78|5.38|6.68|5.28|6.89|5.49|6.55|5.15|0
1655217600000|2022-06-14 14:40:00|6.62|5.22|6.38|4.98|6.7|5.3|6.24|4.84|0
1655217900000|2022-06-14 14:45:00|6.46|5.06|6.94|5.54|6.94|5.54|6.27|4.87|0
1655218200000|2022-06-14 14:50:00|6.96|5.56|6.55|5.15|7.29|5.89|6.52|5.12|0
1655218500000|2022-06-14 14:55:00|6.5|5.1|6.52|5.12|6.71|5.31|6.43|5.03|0
1655218800000|2022-06-14 15:00:00|6.48|5.08|6.58|5.18|6.8|5.4|6.44|5.04|0
1655219100000|2022-06-14 15:05:00|6.6|5.2|6.12|4.72|6.6|5.2|6.09|4.69|0
1655219400000|2022-06-14 15:10:00|6.11|4.71|6|4.6|6.13|4.73|5.93|4.53|0
1655219700000|2022-06-14 15:15:00|5.99|4.59|6.71|5.31|6.79|5.39|5.79|4.39|0
1655220000000|2022-06-14 15:20:00|6.68|5.28|6.93|5.53|6.93|5.53|6.42|5.02|0
1655220300000|2022-06-14 15:25:00|6.91|5.51|6.8|5.4|7.11|5.71|6.78|5.38|0
1655220600000|2022-06-14 15:30:00|6.79|5.39|7.02|5.62|7.07|5.67|6.54|5.14|0
1655220900000|2022-06-14 15:35:00|7.03|5.63|6.85|5.45|7.39|5.99|6.79|5.39|0
1655221200000|2022-06-14 15:40:00|6.83|5.43|7.13|5.73|7.18|5.78|6.77|5.37|0
1655221500000|2022-06-14 15:45:00|7.14|5.74|6.85|5.45|7.23|5.83|6.81|5.41|0
1655221800000|2022-06-14 15:50:00|6.83|5.43|6.96|5.56|7.01|5.61|6.68|5.28|0
1655222100000|2022-06-14 15:55:00|6.97|5.57|7.11|5.71|7.25|5.85|6.94|5.54|0
1655222400000|2022-06-14 16:00:00|7.1|5.7|6.63|5.23|7.1|5.7|6.54|5.14|0
1655222700000|2022-06-14 16:05:00|6.6|5.2|6.56|5.16|6.64|5.24|6.48|5.08|0
1655223000000|2022-06-14 16:10:00|6.57|5.17|6|4.6|6.69|5.29|5.98|4.58|0
1655223300000|2022-06-14 16:15:00|5.99|4.59|6.34|4.94|6.39|4.99|5.91|4.51|0
1655223600000|2022-06-14 16:20:00|6.35|4.95|6.21|4.81|6.47|5.07|6.07|4.67|0
1655223900000|2022-06-14 16:25:00|6.22|4.82|6.09|4.69|6.22|4.82|6.06|4.66|0
1655224200000|2022-06-14 16:30:00|6.1|4.7|6.01|4.61|6.18|4.78|5.91|4.51|0
1655224500000|2022-06-14 16:35:00|6|4.6|5.87|4.47|6.04|4.64|5.79|4.39|0
1655224800000|2022-06-14 16:40:00|5.86|4.46|6.33|4.93|6.42|5.02|5.8|4.4|0
1655225100000|2022-06-14 16:45:00|6.31|4.91|6.44|5.04|6.45|5.05|6.27|4.87|0
1655225400000|2022-06-14 16:50:00|6.45|5.05|6.44|5.04|6.53|5.13|6.28|4.88|0
1655225700000|2022-06-14 16:55:00|6.5|5.1|6.7|5.3|6.71|5.31|6.48|5.08|0
1655226000000|2022-06-14 17:00:00|6.68|5.28|6.68|5.28|6.85|5.45|6.51|5.11|0
1655226300000|2022-06-14 17:05:00|6.67|5.27|7.02|5.62|7.07|5.67|6.6|5.2|0
1655226600000|2022-06-14 17:10:00|7.04|5.64|6.94|5.54|7.1|5.7|6.87|5.47|0
1655226900000|2022-06-14 17:15:00|6.96|5.56|7.47|6.07|7.56|6.16|6.94|5.54|0
1655227200000|2022-06-14 17:20:00|7.5|6.1|7.45|6.05|7.73|6.33|7.45|6.05|0
1655227500000|2022-06-14 17:25:00|7.46|6.06|7.05|5.65|7.46|6.06|7.05|5.65|0
1655227800000|2022-06-14 17:30:00|6.99|5.59|6.78|5.38|7.08|5.68|6.75|5.35|0
1655228100000|2022-06-14 17:35:00|6.76|5.36|6.53|5.13|6.83|5.43|6.53|5.13|0
1655228400000|2022-06-14 17:40:00|6.52|5.12|5.84|4.44|6.57|5.17|5.74|4.34|0
1655228700000|2022-06-14 17:45:00|5.85|4.45|5.84|4.44|6|4.6|5.73|4.33|0
1655229000000|2022-06-14 17:50:00|5.86|4.46|5.98|4.58|5.99|4.59|5.8|4.4|0
1655229300000|2022-06-14 17:55:00|5.96|4.56|5.89|4.49|6.08|4.68|5.88|4.48|0
1655229600000|2022-06-14 18:00:00|5.93|4.53|6.33|4.93|6.44|5.04|5.92|4.52|0
1655229900000|2022-06-14 18:05:00|6.35|4.95|6.61|5.21|6.69|5.29|6.29|4.89|0
1655230200000|2022-06-14 18:10:00|6.59|5.19|6.26|4.86|6.59|5.19|6.19|4.79|0
1655230500000|2022-06-14 18:15:00|6.28|4.88|6.37|4.97|6.38|4.98|6.23|4.83|0
1655230800000|2022-06-14 18:20:00|6.38|4.98|6.35|4.95|6.52|5.12|6.3|4.9|0
1655231100000|2022-06-14 18:25:00|6.33|4.93|6.35|4.95|6.44|5.04|6.22|4.82|0
1655231400000|2022-06-14 18:30:00|6.34|4.94|6.34|4.94|6.35|4.95|6.09|4.69|0
1655231700000|2022-06-14 18:35:00|6.35|4.95|6.39|4.99|6.47|5.07|6.25|4.85|0
1655232000000|2022-06-14 18:40:00|6.36|4.96|6.04|4.64|6.4|5|6.02|4.62|0
1655232300000|2022-06-14 18:45:00|6.07|4.67|5.89|4.49|6.16|4.76|5.86|4.46|0
1655232600000|2022-06-14 18:50:00|5.88|4.48|5.88|4.48|6.05|4.65|5.79|4.39|0
1655232900000|2022-06-14 18:55:00|5.87|4.47|5.85|4.45|5.96|4.56|5.82|4.42|0
1655233200000|2022-06-14 19:00:00|5.83|4.43|5.77|4.37|5.89|4.49|5.62|4.22|0
1655233500000|2022-06-14 19:05:00|5.75|4.35|5.5|4.1|5.78|4.38|5.49|4.09|0
1655233800000|2022-06-14 19:10:00|5.51|4.11|5.41|4.01|5.61|4.21|5.17|3.77|0
1655234100000|2022-06-14 19:15:00|5.43|4.03|5.36|3.96|5.45|4.05|5.3|3.9|0
1655234400000|2022-06-14 19:20:00|5.38|3.98|5.42|4.02|5.56|4.16|5.36|3.96|0
1655234700000|2022-06-14 19:25:00|5.43|4.03|5.91|4.51|5.96|4.56|5.41|4.01|0
1655235000000|2022-06-14 19:30:00|5.9|4.5|6.16|4.76|6.35|4.95|5.89|4.49|0
1655235300000|2022-06-14 19:35:00|6.19|4.79|6.61|5.21|6.74|5.34|6.17|4.77|0
1655235600000|2022-06-14 19:40:00|6.6|5.2|6.07|4.67|6.73|5.33|6.06|4.66|0
1655235900000|2022-06-14 19:45:00|6.13|4.73|6.49|5.09|6.6|5.2|6.04|4.64|0
1655236200000|2022-06-14 19:50:00|6.47|5.07|6.07|4.67|6.47|5.07|5.97|4.57|0
1655236500000|2022-06-14 19:55:00|6.09|4.69|6.1|4.7|6.18|4.78|5.96|4.56|0
1655236800000|2022-06-14 20:00:00|6.12|4.72|5.88|4.48|6.22|4.82|5.85|4.45|0
1655237100000|2022-06-14 20:05:00|5.87|4.47|5.96|4.56|6|4.6|5.86|4.46|0
1655237400000|2022-06-14 20:10:00|5.97|4.57|5.89|4.49|6.06|4.66|5.89|4.49|0
1655237700000|2022-06-14 20:15:00|6.09|4.29|6.09|4.29|6.13|4.33|6.05|4.25|0
1655238000000|2022-06-14 20:20:00|6.07|4.27|6.11|4.31|6.24|4.44|5.92|4.12|0
1655238300000|2022-06-14 20:25:00|6.14|4.34|6.07|4.27|6.14|4.34|6.07|4.27|0
1655238600000|2022-06-14 20:30:00|6.08|4.28|6.16|4.36|6.23|4.43|6.07|4.27|0
1655238900000|2022-06-14 20:35:00|6.17|4.37|6.22|4.42|6.22|4.42|6.16|4.36|0
1655239200000|2022-06-14 20:40:00|6.21|4.41|6.28|4.48|6.28|4.48|6.2|4.4|0
1655239500000|2022-06-14 20:45:00|6.29|4.49|6.34|4.54|6.35|4.55|6.23|4.43|0
1655239800000|2022-06-14 20:50:00|6.33|4.53|6.33|4.53|6.36|4.56|6.31|4.51|0
1655240100000|2022-06-14 20:55:00|6.34|4.54|6.37|4.57|6.37|4.57|6.22|4.42|0
1655240400000|2022-06-14 21:00:00|6.36|4.56|6.38|4.58|6.38|4.58|6.33|4.53|0
1655240700000|2022-06-14 21:05:00|6.37|4.57|6.33|4.53|6.37|4.57|6.3|4.5|0
1655241000000|2022-06-14 21:10:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655241300000|2022-06-14 21:15:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1655241600000|2022-06-14 21:20:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655241900000|2022-06-14 21:25:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655242500000|2022-06-14 21:35:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655242800000|2022-06-14 21:40:00|6.34|4.54|6.37|4.57|6.37|4.57|6.33|4.53|0
1655243100000|2022-06-14 21:45:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655243400000|2022-06-14 21:50:00|6.36|4.56|6.35|4.55|6.36|4.56|6.34|4.54|0
1655243700000|2022-06-14 21:55:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655244000000|2022-06-14 22:00:00|6.4|4.6|6.52|4.72|6.54|4.74|6.4|4.6|0
1655244300000|2022-06-14 22:05:00|6.53|4.73|6.47|4.67|6.58|4.78|6.46|4.66|0
1655244600000|2022-06-14 22:10:00|6.49|4.69|7.04|5.24|7.06|5.26|6.47|4.67|0
1655244900000|2022-06-14 22:15:00|7.05|5.25|6.94|5.14|7.06|5.26|6.92|5.12|0
1655245200000|2022-06-14 22:20:00|6.95|5.15|7.12|5.32|7.12|5.32|6.92|5.12|0
1655245500000|2022-06-14 22:25:00|7.11|5.31|7.08|5.28|7.13|5.33|7.07|5.27|0
1655245800000|2022-06-14 22:30:00|7.11|5.31|7.15|5.35|7.16|5.36|7.08|5.28|0
1655246100000|2022-06-14 22:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.1|5.3|0
1655246400000|2022-06-14 22:40:00|7.19|5.39|7.21|5.41|7.28|5.48|7.19|5.39|0
1655246700000|2022-06-14 22:45:00|7.22|5.42|7.24|5.44|7.26|5.46|7.22|5.42|0
1655247000000|2022-06-14 22:50:00|7.25|5.45|7.11|5.31|7.25|5.45|7.11|5.31|0
1655247300000|2022-06-14 22:55:00|7.09|5.29|7.05|5.25|7.11|5.31|7.05|5.25|0
1655247600000|2022-06-14 23:00:00|7.06|5.26|7.09|5.29|7.12|5.32|7.05|5.25|0
1655247900000|2022-06-14 23:05:00|7.1|5.3|7.05|5.25|7.1|5.3|7.05|5.25|0
1655248200000|2022-06-14 23:10:00|7.03|5.23|6.95|5.15|7.04|5.24|6.91|5.11|0
1655248500000|2022-06-14 23:15:00|6.96|5.16|6.94|5.14|6.96|5.16|6.88|5.08|0
1655248800000|2022-06-14 23:20:00|6.93|5.13|7.15|5.35|7.15|5.35|6.89|5.09|0
1655249100000|2022-06-14 23:25:00|7.16|5.36|7.15|5.35|7.19|5.39|7.15|5.35|0
1655249400000|2022-06-14 23:30:00|7.16|5.36|7.18|5.38|7.19|5.39|7.12|5.32|0
1655249700000|2022-06-14 23:35:00|7.17|5.37|7.18|5.38|7.18|5.38|7.07|5.27|0
1655250000000|2022-06-14 23:40:00|7.17|5.37|7.21|5.41|7.21|5.41|7.11|5.31|0
1655250300000|2022-06-14 23:45:00|7.22|5.42|7.34|5.54|7.34|5.54|7.2|5.4|0
1655250600000|2022-06-14 23:50:00|7.35|5.55|7.5|5.7|7.51|5.71|7.34|5.54|0
1655250900000|2022-06-14 23:55:00|7.51|5.71|7.56|5.76|7.71|5.91|7.5|5.7|0
1655251200000|2022-06-15 00:00:00|7.55|5.75|7.57|5.77|7.6|5.8|7.49|5.69|0
1655251500000|2022-06-15 00:05:00|7.56|5.76|7.45|5.65|7.56|5.76|7.37|5.57|0
1655251800000|2022-06-15 00:10:00|7.43|5.63|7.44|5.64|7.45|5.65|7.38|5.58|0
1655252100000|2022-06-15 00:15:00|7.41|5.61|7.52|5.72|7.55|5.75|7.35|5.55|0
1655252400000|2022-06-15 00:20:00|7.51|5.71|7.37|5.57|7.53|5.73|7.19|5.39|0
1655252700000|2022-06-15 00:25:00|7.38|5.58|7.29|5.49|7.38|5.58|7.25|5.45|0
1655253000000|2022-06-15 00:30:00|7.28|5.48|7.32|5.52|7.4|5.6|7.25|5.45|0
1655253300000|2022-06-15 00:35:00|7.3|5.5|7.36|5.56|7.38|5.58|7.25|5.45|0
1655253600000|2022-06-15 00:40:00|7.38|5.58|7.28|5.48|7.38|5.58|7.26|5.46|0
1655253900000|2022-06-15 00:45:00|7.27|5.47|7.22|5.42|7.28|5.48|7.17|5.37|0
1655254200000|2022-06-15 00:50:00|7.2|5.4|7.11|5.31|7.21|5.41|7.05|5.25|0
1655254500000|2022-06-15 00:55:00|7.12|5.32|7.16|5.36|7.2|5.4|7.06|5.26|0
1655254800000|2022-06-15 01:00:00|7.18|5.38|7.32|5.52|7.39|5.59|7.17|5.37|0
1655255100000|2022-06-15 01:05:00|7.33|5.53|7.31|5.51|7.33|5.53|7.15|5.35|0
1655255400000|2022-06-15 01:10:00|7.3|5.5|7.25|5.45|7.39|5.59|7.24|5.44|0
1655255700000|2022-06-15 01:15:00|7.22|5.42|7.32|5.52|7.35|5.55|7.17|5.37|0
1655256000000|2022-06-15 01:20:00|7.3|5.5|7.45|5.65|7.45|5.65|7.26|5.46|0
1655256300000|2022-06-15 01:25:00|7.47|5.67|7.45|5.65|7.6|5.8|7.42|5.62|0
1655256600000|2022-06-15 01:30:00|7.46|5.66|7.52|5.72|7.52|5.72|7.4|5.6|0
1655256900000|2022-06-15 01:35:00|7.53|5.73|7.51|5.71|7.53|5.73|7.41|5.61|0
1655257200000|2022-06-15 01:40:00|7.52|5.72|7.6|5.8|7.61|5.81|7.47|5.67|0
1655257500000|2022-06-15 01:45:00|7.62|5.82|8.11|6.31|8.24|6.44|7.49|5.69|0
1655257800000|2022-06-15 01:50:00|8.12|6.32|7.86|6.06|8.13|6.33|7.85|6.05|0
1655258100000|2022-06-15 01:55:00|7.87|6.07|7.89|6.09|7.95|6.15|7.87|6.07|0
1655258400000|2022-06-15 02:00:00|7.9|6.1|7.97|6.17|8.01|6.21|7.88|6.08|0
1655258700000|2022-06-15 02:05:00|7.98|6.18|7.84|6.04|7.99|6.19|7.75|5.95|0
1655259000000|2022-06-15 02:10:00|7.83|6.03|7.85|6.05|7.87|6.07|7.8|6|0
1655259300000|2022-06-15 02:15:00|7.84|6.04|7.85|6.05|7.88|6.08|7.77|5.97|0
1655259600000|2022-06-15 02:20:00|7.88|6.08|7.88|6.08|7.92|6.12|7.81|6.01|0
1655259900000|2022-06-15 02:25:00|7.87|6.07|7.77|5.97|7.9|6.1|7.77|5.97|0
1655260200000|2022-06-15 02:30:00|7.76|5.96|7.83|6.03|7.85|6.05|7.75|5.95|0
1655260500000|2022-06-15 02:35:00|7.84|6.04|7.92|6.12|7.94|6.14|7.83|6.03|0
1655260800000|2022-06-15 02:40:00|7.94|6.14|7.98|6.18|7.99|6.19|7.91|6.11|0
1655261100000|2022-06-15 02:45:00|7.99|6.19|7.86|6.06|8.02|6.22|7.85|6.05|0
1655261400000|2022-06-15 02:50:00|7.85|6.05|7.84|6.04|7.88|6.08|7.81|6.01|0
1655261700000|2022-06-15 02:55:00|7.83|6.03|7.83|6.03|7.93|6.13|7.82|6.02|0
1655262000000|2022-06-15 03:00:00|7.84|6.04|7.85|6.05|7.91|6.11|7.82|6.02|0
1655262300000|2022-06-15 03:05:00|7.86|6.06|7.87|6.07|7.93|6.13|7.84|6.04|0
1655262600000|2022-06-15 03:10:00|7.86|6.06|7.94|6.14|7.96|6.16|7.86|6.06|0
1655262900000|2022-06-15 03:15:00|7.96|6.16|7.9|6.1|7.97|6.17|7.86|6.06|0
1655263200000|2022-06-15 03:20:00|7.89|6.09|7.83|6.03|7.9|6.1|7.79|5.99|0
1655263500000|2022-06-15 03:25:00|7.82|6.02|7.85|6.05|7.85|6.05|7.77|5.97|0
1655263800000|2022-06-15 03:30:00|7.86|6.06|7.78|5.98|7.86|6.06|7.75|5.95|0
1655264100000|2022-06-15 03:35:00|7.76|5.96|7.7|5.9|7.78|5.98|7.66|5.86|0
1655264400000|2022-06-15 03:40:00|7.69|5.89|7.68|5.88|7.71|5.91|7.66|5.86|0
1655264700000|2022-06-15 03:45:00|7.67|5.87|7.68|5.88|7.71|5.91|7.64|5.84|0
1655265000000|2022-06-15 03:50:00|7.69|5.89|7.58|5.78|7.7|5.9|7.57|5.77|0
1655265300000|2022-06-15 03:55:00|7.59|5.79|7.53|5.73|7.63|5.83|7.52|5.72|0
1655265600000|2022-06-15 04:00:00|7.54|5.74|7.54|5.74|7.55|5.75|7.52|5.72|0
1655265900000|2022-06-15 04:05:00|7.55|5.75|7.52|5.72|7.57|5.77|7.52|5.72|0
1655266200000|2022-06-15 04:10:00|7.51|5.71|7.52|5.72|7.54|5.74|7.49|5.69|0
1655266500000|2022-06-15 04:15:00|7.53|5.73|7.59|5.79|7.61|5.81|7.53|5.73|0
1655266800000|2022-06-15 04:20:00|7.6|5.8|7.61|5.81|7.62|5.82|7.56|5.76|0
1655267100000|2022-06-15 04:25:00|7.62|5.82|7.5|5.7|7.62|5.82|7.49|5.69|0
1655267400000|2022-06-15 04:30:00|7.49|5.69|7.41|5.61|7.52|5.72|7.36|5.56|0
1655267700000|2022-06-15 04:35:00|7.4|5.6|7.4|5.6|7.43|5.63|7.37|5.57|0
1655268000000|2022-06-15 04:40:00|7.39|5.59|7.46|5.66|7.48|5.68|7.39|5.59|0
1655268300000|2022-06-15 04:45:00|7.47|5.67|7.38|5.58|7.47|5.67|7.36|5.56|0
1655268600000|2022-06-15 04:50:00|7.37|5.57|7.3|5.5|7.37|5.57|7.29|5.49|0
1655268900000|2022-06-15 04:55:00|7.31|5.51|7.21|5.41|7.31|5.51|7.15|5.35|0
1655269200000|2022-06-15 05:00:00|7.22|5.42|7.2|5.4|7.3|5.5|7.16|5.36|0
1655269500000|2022-06-15 05:05:00|7.19|5.39|7.21|5.41|7.27|5.47|7.11|5.31|0
1655269800000|2022-06-15 05:10:00|7.2|5.4|7.14|5.34|7.23|5.43|7.12|5.32|0
1655270100000|2022-06-15 05:15:00|7.15|5.35|7.24|5.44|7.25|5.45|7.15|5.35|0
1655270400000|2022-06-15 05:20:00|7.23|5.43|7.04|5.24|7.28|5.48|7.04|5.24|0
1655270700000|2022-06-15 05:25:00|7.05|5.25|7.03|5.23|7.06|5.26|6.95|5.15|0
1655271000000|2022-06-15 05:30:00|7.02|5.22|7.01|5.21|7.1|5.3|6.99|5.19|0
1655271300000|2022-06-15 05:35:00|7.02|5.22|7.13|5.33|7.14|5.34|7|5.2|0
1655271600000|2022-06-15 05:40:00|7.14|5.34|7.21|5.41|7.22|5.42|7.06|5.26|0
1655271900000|2022-06-15 05:45:00|7.2|5.4|7.41|5.61|7.41|5.61|7.17|5.37|0
1655272200000|2022-06-15 05:50:00|7.4|5.6|7.56|5.76|7.6|5.8|7.35|5.55|0
1655272500000|2022-06-15 05:55:00|7.58|5.78|7.45|5.65|7.72|5.92|7.45|5.65|0
1655272800000|2022-06-15 06:00:00|7.43|5.63|7.43|5.63|7.61|5.81|7.29|5.49|0
1655273100000|2022-06-15 06:05:00|7.44|5.64|7.71|5.91|7.71|5.91|7.44|5.64|0
1655273400000|2022-06-15 06:10:00|7.7|5.9|7.57|5.77|7.72|5.92|7.54|5.74|0
1655273700000|2022-06-15 06:15:00|7.55|5.75|7.58|5.78|7.62|5.82|7.42|5.62|0
1655274000000|2022-06-15 06:20:00|7.56|5.76|7.76|5.96|7.82|6.02|7.56|5.76|0
1655274300000|2022-06-15 06:25:00|7.73|5.93|7.73|5.93|7.82|6.02|7.62|5.82|0
1655274600000|2022-06-15 06:30:00|7.75|5.95|7.62|5.82|7.75|5.95|7.54|5.74|0
1655274900000|2022-06-15 06:35:00|7.63|5.83|7.67|5.87|7.72|5.92|7.58|5.78|0
1655275200000|2022-06-15 06:40:00|7.65|5.85|7.68|5.88|7.69|5.89|7.58|5.78|0
1655275500000|2022-06-15 06:45:00|7.67|5.87|7.52|5.72|7.68|5.88|7.51|5.71|0
1655275800000|2022-06-15 06:50:00|7.5|5.7|7.63|5.83|7.63|5.83|7.46|5.66|0
1655276100000|2022-06-15 06:55:00|7.62|5.82|7.24|5.44|7.82|6.02|7.22|5.42|0
1655276400000|2022-06-15 07:00:00|7.3|5.5|7.23|5.43|7.45|5.65|7.22|5.42|0
1655276700000|2022-06-15 07:05:00|7.02|5.62|6.9|5.5|7.05|5.65|6.82|5.42|0
1655277000000|2022-06-15 07:10:00|6.92|5.52|6.81|5.41|7|5.6|6.81|5.41|0
1655277300000|2022-06-15 07:15:00|6.83|5.43|7.05|5.65|7.11|5.71|6.82|5.42|0
1655277600000|2022-06-15 07:20:00|7.06|5.66|6.87|5.47|7.06|5.66|6.82|5.42|0
1655277900000|2022-06-15 07:25:00|6.85|5.45|6.97|5.57|6.97|5.57|6.77|5.37|0
1655278200000|2022-06-15 07:30:00|6.94|5.54|7.12|5.72|7.16|5.76|6.82|5.42|0
1655278500000|2022-06-15 07:35:00|7.11|5.71|7.26|5.86|7.29|5.89|7.08|5.68|0
1655278800000|2022-06-15 07:40:00|7.27|5.87|7.19|5.79|7.35|5.95|7.09|5.69|0
1655279100000|2022-06-15 07:45:00|7.18|5.78|6.89|5.49|7.18|5.78|6.67|5.27|0
1655279400000|2022-06-15 07:50:00|6.84|5.44|7.17|5.77|7.24|5.84|6.84|5.44|0
1655279700000|2022-06-15 07:55:00|7.18|5.78|7.3|5.9|7.32|5.92|7.16|5.76|0
1655280000000|2022-06-15 08:00:00|7.28|5.88|7.18|5.78|7.4|6|7.18|5.78|0
1655280300000|2022-06-15 08:05:00|7.19|5.79|7.45|6.05|7.57|6.17|7.18|5.78|0
1655280600000|2022-06-15 08:10:00|7.47|6.07|7.51|6.11|7.54|6.14|7.41|6.01|0
1655280900000|2022-06-15 08:15:00|7.5|6.1|7.56|6.16|7.6|6.2|7.43|6.03|0
1655281200000|2022-06-15 08:20:00|7.57|6.17|7.59|6.19|7.63|6.23|7.52|6.12|0
1655281500000|2022-06-15 08:25:00|7.61|6.21|7.62|6.22|7.87|6.47|7.6|6.2|0
1655281800000|2022-06-15 08:30:00|7.64|6.24|7.75|6.35|7.79|6.39|7.63|6.23|0
1655282100000|2022-06-15 08:35:00|7.74|6.34|7.74|6.34|7.75|6.35|7.63|6.23|0
1655282400000|2022-06-15 08:40:00|7.75|6.35|7.57|6.17|7.8|6.4|7.57|6.17|0
1655282700000|2022-06-15 08:45:00|7.58|6.18|7.37|5.97|7.6|6.2|7.35|5.95|0
1655283000000|2022-06-15 08:50:00|7.35|5.95|7.39|5.99|7.41|6.01|7.29|5.89|0
1655283300000|2022-06-15 08:55:00|7.38|5.98|7.35|5.95|7.41|6.01|7.31|5.91|0
1655283600000|2022-06-15 09:00:00|7.37|5.97|6.98|5.58|7.37|5.97|6.97|5.57|0
1655283900000|2022-06-15 09:05:00|6.97|5.57|7.05|5.65|7.08|5.68|6.96|5.56|0
1655284200000|2022-06-15 09:10:00|7.01|5.61|6.95|5.55|7.03|5.63|6.87|5.47|0
1655284500000|2022-06-15 09:15:00|6.94|5.54|7|5.6|7.09|5.69|6.92|5.52|0
1655284800000|2022-06-15 09:20:00|7.01|5.61|6.96|5.56|7.03|5.63|6.9|5.5|0
1655285100000|2022-06-15 09:25:00|6.98|5.58|7.08|5.68|7.1|5.7|6.93|5.53|0
1655285400000|2022-06-15 09:30:00|7.09|5.69|7.18|5.78|7.22|5.82|7.06|5.66|0
1655285700000|2022-06-15 09:35:00|7.17|5.77|7|5.6|7.18|5.78|6.97|5.57|0
1655286000000|2022-06-15 09:40:00|7.01|5.61|7.26|5.86|7.31|5.91|7|5.6|0
1655286300000|2022-06-15 09:45:00|7.27|5.87|7.14|5.74|7.31|5.91|7.11|5.71|0
1655286600000|2022-06-15 09:50:00|7.15|5.75|7.04|5.64|7.2|5.8|7.02|5.62|0
1655286900000|2022-06-15 09:55:00|7.03|5.63|7.2|5.8|7.21|5.81|6.97|5.57|0
1655287200000|2022-06-15 10:00:00|7.21|5.81|7.09|5.69|7.21|5.81|7.02|5.62|0
1655287500000|2022-06-15 10:05:00|7.08|5.68|7.03|5.63|7.09|5.69|6.95|5.55|0
1655287800000|2022-06-15 10:10:00|7.02|5.62|7.09|5.69|7.1|5.7|7.02|5.62|0
1655288100000|2022-06-15 10:15:00|7.1|5.7|7.12|5.72|7.16|5.76|7|5.6|0
1655288400000|2022-06-15 10:20:00|7.06|5.66|6.99|5.59|7.13|5.73|6.96|5.56|0
1655288700000|2022-06-15 10:25:00|7.01|5.61|6.9|5.5|7.03|5.63|6.84|5.44|0
1655289000000|2022-06-15 10:30:00|6.92|5.52|6.8|5.4|7.03|5.63|6.8|5.4|0
1655289300000|2022-06-15 10:35:00|6.81|5.41|7|5.6|7.12|5.72|6.77|5.37|0
1655289600000|2022-06-15 10:40:00|7.01|5.61|7.02|5.62|7.07|5.67|6.96|5.56|0
1655289900000|2022-06-15 10:45:00|7.01|5.61|7.46|6.06|7.56|6.16|6.95|5.55|0
1655290200000|2022-06-15 10:50:00|7.45|6.05|7.42|6.02|7.55|6.15|7.37|5.97|0
1655290500000|2022-06-15 10:55:00|7.41|6.01|7.38|5.98|7.5|6.1|7.36|5.96|0
1655290800000|2022-06-15 11:00:00|7.42|6.02|7.27|5.87|7.52|6.12|7.26|5.86|0
1655291100000|2022-06-15 11:05:00|7.24|5.84|7.43|6.03|7.43|6.03|7.24|5.84|0
1655291400000|2022-06-15 11:10:00|7.42|6.02|7.54|6.14|7.54|6.14|7.38|5.98|0
1655291700000|2022-06-15 11:15:00|7.55|6.15|7.63|6.23|7.72|6.32|7.55|6.15|0
1655292000000|2022-06-15 11:20:00|7.64|6.24|7.84|6.44|7.84|6.44|7.63|6.23|0
1655292300000|2022-06-15 11:25:00|7.83|6.43|7.99|6.59|7.99|6.59|7.83|6.43|0
1655292600000|2022-06-15 11:30:00|7.98|6.58|8.14|6.74|8.16|6.76|7.9|6.5|0
1655292900000|2022-06-15 11:35:00|8.13|6.73|7.91|6.51|8.14|6.74|7.88|6.48|0
1655293200000|2022-06-15 11:40:00|7.88|6.48|7.92|6.52|8|6.6|7.87|6.47|0
1655293500000|2022-06-15 11:45:00|7.89|6.49|7.79|6.39|7.92|6.52|7.74|6.34|0
1655293800000|2022-06-15 11:50:00|7.8|6.4|8.23|6.83|8.34|6.94|7.77|6.37|0
1655294100000|2022-06-15 11:55:00|8.21|6.81|8.25|6.85|8.41|7.01|8.19|6.79|0
1655294400000|2022-06-15 12:00:00|8.24|6.84|8.24|6.84|8.3|6.9|8.02|6.62|0
1655294700000|2022-06-15 12:05:00|8.26|6.86|8.03|6.63|8.3|6.9|8.01|6.61|0
1655295000000|2022-06-15 12:10:00|8.04|6.64|7.87|6.47|8.14|6.74|7.68|6.28|0
1655295300000|2022-06-15 12:15:00|7.93|6.53|7.76|6.36|7.93|6.53|7.7|6.3|0
1655295600000|2022-06-15 12:20:00|7.74|6.34|7.94|6.54|8.05|6.65|7.74|6.34|0
1655295900000|2022-06-15 12:25:00|7.95|6.55|7.85|6.45|8.01|6.61|7.8|6.4|0
1655296200000|2022-06-15 12:30:00|7.84|6.44|7.98|6.58|8.16|6.76|7.7|6.3|0
1655296500000|2022-06-15 12:35:00|7.99|6.59|7.97|6.57|8.06|6.66|7.88|6.48|0
1655296800000|2022-06-15 12:40:00|7.95|6.55|8.1|6.7|8.13|6.73|7.79|6.39|0
1655297100000|2022-06-15 12:45:00|8.11|6.71|8.44|7.04|8.45|7.05|8.07|6.67|0
1655297400000|2022-06-15 12:50:00|8.41|7.01|8.23|6.83|8.52|7.12|8.23|6.83|0
1655297700000|2022-06-15 12:55:00|8.21|6.81|8.24|6.84|8.29|6.89|8.08|6.68|0
1655298000000|2022-06-15 13:00:00|8.29|6.89|8.07|6.67|8.38|6.98|8.04|6.64|0
1655298300000|2022-06-15 13:05:00|8.09|6.69|8.01|6.61|8.16|6.76|8|6.6|0
1655298600000|2022-06-15 13:10:00|8|6.6|8.12|6.72|8.15|6.75|7.83|6.43|0
1655298900000|2022-06-15 13:15:00|8.1|6.7|8.19|6.79|8.2|6.8|7.94|6.54|0
1655299200000|2022-06-15 13:20:00|8.2|6.8|8.09|6.69|8.22|6.82|8.08|6.68|0
1655299500000|2022-06-15 13:25:00|8.1|6.7|8.07|6.67|8.15|6.75|8.03|6.63|0
1655299800000|2022-06-15 13:30:00|8.13|6.73|7.67|6.27|8.4|7|7.52|6.12|0
1655300100000|2022-06-15 13:35:00|7.7|6.3|7.67|6.27|7.88|6.48|7.34|5.94|0
1655300400000|2022-06-15 13:40:00|7.66|6.26|7.57|6.17|8.31|6.91|7.48|6.08|0
1655300700000|2022-06-15 13:45:00|7.65|6.25|7.76|6.36|7.83|6.43|7.58|6.18|0
1655301000000|2022-06-15 13:50:00|7.79|6.39|7.18|5.78|7.83|6.43|7.18|5.78|0
1655301300000|2022-06-15 13:55:00|7.17|5.77|7.33|5.93|7.55|6.15|7.17|5.77|0
1655301600000|2022-06-15 14:00:00|7.34|5.94|7.66|6.26|7.67|6.27|7.24|5.84|0
1655301900000|2022-06-15 14:05:00|7.59|6.19|7.55|6.15|7.75|6.35|7.53|6.13|0
1655302200000|2022-06-15 14:10:00|7.6|6.2|7.4|6|7.69|6.29|7.4|6|0
1655302500000|2022-06-15 14:15:00|7.36|5.96|7.3|5.9|7.56|6.16|7.2|5.8|0
1655302800000|2022-06-15 14:20:00|7.27|5.87|7.29|5.89|7.36|5.96|7.12|5.72|0
1655303100000|2022-06-15 14:25:00|7.31|5.91|7.31|5.91|7.37|5.97|7.16|5.76|0
1655303400000|2022-06-15 14:30:00|7.34|5.94|7.05|5.65|7.34|5.94|6.91|5.51|0
1655303700000|2022-06-15 14:35:00|7.07|5.67|6.99|5.59|7.14|5.74|6.96|5.56|0
1655304000000|2022-06-15 14:40:00|6.97|5.57|6.87|5.47|7.04|5.64|6.83|5.43|0
1655304300000|2022-06-15 14:45:00|6.83|5.43|6.84|5.44|6.88|5.48|6.71|5.31|0
1655304600000|2022-06-15 14:50:00|6.79|5.39|6.47|5.07|6.86|5.46|6.43|5.03|0
1655304900000|2022-06-15 14:55:00|6.48|5.08|7.26|5.86|7.3|5.9|6.42|5.02|0
1655305200000|2022-06-15 15:00:00|7.25|5.85|7.24|5.84|7.37|5.97|7.17|5.77|0
1655305500000|2022-06-15 15:05:00|7.26|5.86|7.1|5.7|7.33|5.93|7.08|5.68|0
1655305800000|2022-06-15 15:10:00|7.09|5.69|6.87|5.47|7.16|5.76|6.85|5.45|0
1655306100000|2022-06-15 15:15:00|6.86|5.46|6.92|5.52|7|5.6|6.82|5.42|0
1655306400000|2022-06-15 15:20:00|6.91|5.51|7.14|5.74|7.17|5.77|6.76|5.36|0
1655306700000|2022-06-15 15:25:00|7.15|5.75|7.37|5.97|7.38|5.98|7.02|5.62|0
1655307000000|2022-06-15 15:30:00|7.35|5.95|7.3|5.9|7.45|6.05|7.23|5.83|0
1655307300000|2022-06-15 15:35:00|7.28|5.88|7.53|6.13|7.62|6.22|7.28|5.88|0
1655307600000|2022-06-15 15:40:00|7.52|6.12|7.17|5.77|7.59|6.19|7.12|5.72|0
1655307900000|2022-06-15 15:45:00|7.18|5.78|6.81|5.41|7.31|5.91|6.81|5.41|0
1655308200000|2022-06-15 15:50:00|6.8|5.4|6.89|5.49|6.89|5.49|6.76|5.36|0
1655308500000|2022-06-15 15:55:00|6.88|5.48|6.68|5.28|7.05|5.65|6.66|5.26|0
1655308800000|2022-06-15 16:00:00|6.69|5.29|6.58|5.18|6.76|5.36|6.52|5.12|0
1655309100000|2022-06-15 16:05:00|6.59|5.19|6.46|5.06|6.59|5.19|6.39|4.99|0
1655309400000|2022-06-15 16:10:00|6.44|5.04|6.82|5.42|6.83|5.43|6.44|5.04|0
1655309700000|2022-06-15 16:15:00|6.84|5.44|6.9|5.5|6.95|5.55|6.78|5.38|0
1655310000000|2022-06-15 16:20:00|6.92|5.52|7.15|5.75|7.19|5.79|6.81|5.41|0
1655310300000|2022-06-15 16:25:00|7.14|5.74|7.1|5.7|7.17|5.77|7.03|5.63|0
1655310600000|2022-06-15 16:30:00|7.12|5.72|7.06|5.66|7.23|5.83|7.01|5.61|0
1655310900000|2022-06-15 16:35:00|7.04|5.64|6.92|5.52|7.09|5.69|6.9|5.5|0
1655311200000|2022-06-15 16:40:00|6.9|5.5|6.73|5.33|6.95|5.55|6.65|5.25|0
1655311500000|2022-06-15 16:45:00|6.74|5.34|6.77|5.37|6.77|5.37|6.64|5.24|0
1655311800000|2022-06-15 16:50:00|6.79|5.39|6.47|5.07|6.79|5.39|6.44|5.04|0
1655312100000|2022-06-15 16:55:00|6.46|5.06|6.3|4.9|6.59|5.19|6.25|4.85|0
1655312400000|2022-06-15 17:00:00|6.28|4.88|6.46|5.06|6.52|5.12|6.28|4.88|0
1655312700000|2022-06-15 17:05:00|6.47|5.07|6.4|5|6.51|5.11|6.34|4.94|0
1655313000000|2022-06-15 17:10:00|6.41|5.01|6.76|5.36|6.77|5.37|6.35|4.95|0
1655313300000|2022-06-15 17:15:00|6.77|5.37|6.76|5.36|6.79|5.39|6.63|5.23|0
1655313600000|2022-06-15 17:20:00|6.77|5.37|7.01|5.61|7.18|5.78|6.71|5.31|0
1655313900000|2022-06-15 17:25:00|6.99|5.59|7.38|5.98|7.44|6.04|6.96|5.56|0
1655314200000|2022-06-15 17:30:00|7.39|5.99|7.32|5.92|7.44|6.04|7.31|5.91|0
1655314500000|2022-06-15 17:35:00|7.33|5.93|7.39|5.99|7.39|5.99|7.23|5.83|0
1655314800000|2022-06-15 17:40:00|7.38|5.98|7.29|5.89|7.39|5.99|7.26|5.86|0
1655315100000|2022-06-15 17:45:00|7.28|5.88|7.05|5.65|7.33|5.93|7.04|5.64|0
1655315400000|2022-06-15 17:50:00|7.06|5.66|7.51|6.11|7.52|6.12|6.8|5.4|0
1655315700000|2022-06-15 17:55:00|7.48|6.08|7.83|6.43|8.03|6.63|7.47|6.07|0
1655316000000|2022-06-15 18:00:00|7.78|6.38|6.48|5.08|8.73|7.33|6.16|4.76|0
1655316300000|2022-06-15 18:05:00|6.34|4.94|6.73|5.33|7.04|5.64|5.98|4.58|0
1655316600000|2022-06-15 18:10:00|6.69|5.29|6.61|5.21|6.75|5.35|6.14|4.74|0
1655316900000|2022-06-15 18:15:00|6.64|5.24|6.85|5.45|7.19|5.79|6.4|5|0
1655317200000|2022-06-15 18:20:00|6.92|5.52|6.31|4.91|7.22|5.82|6.15|4.75|0
1655317500000|2022-06-15 18:25:00|6.41|5.01|6.19|4.79|6.67|5.27|6.19|4.79|0
1655317800000|2022-06-15 18:30:00|6.15|4.75|6.16|4.76|6.43|5.03|5.01|3.61|0
1655318100000|2022-06-15 18:35:00|6.22|4.82|7.51|6.11|7.97|6.57|6.1|4.7|0
1655318400000|2022-06-15 18:40:00|7.37|5.97|8.22|6.73|8.77|7.18|7.26|5.86|0
1655318700000|2022-06-15 18:45:00|8.4|6.88|7.91|6.47|8.91|7.29|7.9|6.46|0
1655319000000|2022-06-15 18:50:00|8.11|6.63|7.11|5.71|8.39|6.86|6.73|5.33|0
1655319300000|2022-06-15 18:55:00|7.16|5.76|6.86|5.46|7.41|6.01|6.52|5.12|0
1655319600000|2022-06-15 19:00:00|6.9|5.5|7.22|5.82|7.71|6.31|6.9|5.5|0
1655319900000|2022-06-15 19:05:00|7.32|5.92|7.59|6.19|7.68|6.28|7.04|5.64|0
1655320200000|2022-06-15 19:10:00|7.58|6.18|7.21|5.81|7.83|6.41|6.82|5.42|0
1655320500000|2022-06-15 19:15:00|7.16|5.76|7.31|5.91|7.35|5.95|6.81|5.41|0
1655320800000|2022-06-15 19:20:00|7.32|5.92|7.77|6.36|8.03|6.57|6.8|5.4|0
1655321100000|2022-06-15 19:25:00|7.8|6.38|8|6.55|8.23|6.74|7.44|6.04|0
1655321400000|2022-06-15 19:30:00|7.98|6.53|8.85|7.24|8.94|7.32|7.68|6.28|0
1655321700000|2022-06-15 19:35:00|8.93|7.3|7.66|6.26|9.05|7.4|7.58|6.18|0
1655322000000|2022-06-15 19:40:00|7.59|6.19|7.56|6.16|7.88|6.45|7.26|5.86|0
1655322300000|2022-06-15 19:45:00|7.49|6.09|7.89|6.46|7.89|6.46|7.33|5.93|0
1655322600000|2022-06-15 19:50:00|7.55|6.15|7.22|5.82|7.57|6.17|6.98|5.58|0
1655322900000|2022-06-15 19:55:00|7.24|5.84|7.42|6.02|7.58|6.18|7.23|5.83|0
1655323200000|2022-06-15 20:00:00|7.59|6.19|7.51|6.11|7.61|6.21|7.46|6.06|0
1655323500000|2022-06-15 20:05:00|7.49|6.09|7.47|6.07|7.65|6.25|7.42|6.02|0
1655323800000|2022-06-15 20:10:00|7.46|6.06|7.15|5.75|7.5|6.1|7.15|5.75|0
1655324100000|2022-06-15 20:15:00|7.16|5.76|7.29|5.49|7.46|5.76|7.16|5.47|0
1655324400000|2022-06-15 20:20:00|7.27|5.47|7.57|5.77|7.66|5.86|7.18|5.38|0
1655324700000|2022-06-15 20:25:00|7.6|5.8|7.62|5.82|7.64|5.84|7.58|5.78|0
1655325000000|2022-06-15 20:30:00|7.63|5.83|7.81|6.01|7.82|6.02|7.62|5.82|0
1655325300000|2022-06-15 20:35:00|7.8|6|7.92|6.12|7.97|6.17|7.8|6|0
1655325600000|2022-06-15 20:40:00|7.9|6.1|8|6.2|8|6.2|7.86|6.06|0
1655325900000|2022-06-15 20:45:00|7.96|6.16|8.01|6.21|8.01|6.21|7.85|6.05|0
1655326200000|2022-06-15 20:50:00|8|6.2|7.98|6.18|8.03|6.23|7.93|6.13|0
1655326500000|2022-06-15 20:55:00|7.99|6.19|7.83|6.03|8|6.2|7.81|6.01|0
1655326800000|2022-06-15 21:00:00|7.82|6.02|7.85|6.05|7.86|6.06|7.82|6.02|0
1655327100000|2022-06-15 21:05:00|7.86|6.06|7.88|6.08|7.89|6.09|7.86|6.06|0
1655327400000|2022-06-15 21:10:00|7.87|6.07|7.87|6.07|7.89|6.09|7.86|6.06|0
1655327700000|2022-06-15 21:15:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655328000000|2022-06-15 21:20:00|7.91|6.11|7.89|6.09|7.92|6.12|7.88|6.08|0
1655328300000|2022-06-15 21:25:00|7.91|6.11|7.94|6.14|7.95|6.15|7.91|6.11|0
1655328600000|2022-06-15 21:30:00|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1655328900000|2022-06-15 21:35:00|7.96|6.16|8|6.2|8|6.2|7.96|6.16|0
1655329200000|2022-06-15 21:40:00|7.99|6.19|8.03|6.23|8.04|6.24|7.99|6.19|0
1655329500000|2022-06-15 21:45:00|8.01|6.21|8.07|6.27|8.07|6.27|8.01|6.21|0
1655329800000|2022-06-15 21:50:00|8.06|6.26|8.03|6.23|8.06|6.26|8.03|6.23|0
1655330100000|2022-06-15 21:55:00|8.04|6.24|8.06|6.26|8.06|6.26|8.04|6.24|0
1655330400000|2022-06-15 22:00:00|8.29|6.49|8.2|6.4|8.29|6.49|8.1|6.3|0
1655330700000|2022-06-15 22:05:00|8.19|6.39|8.27|6.47|8.27|6.47|8.17|6.37|0
1655331000000|2022-06-15 22:10:00|8.26|6.46|8.49|6.69|8.52|6.72|8.26|6.46|0
1655331300000|2022-06-15 22:15:00|8.5|6.7|8.98|7.18|8.99|7.19|8.5|6.7|0
1655331600000|2022-06-15 22:20:00|8.99|7.19|8.86|7.06|9|7.2|8.84|7.04|0
1655331900000|2022-06-15 22:25:00|8.87|7.07|8.91|7.11|8.93|7.13|8.8|7|0
1655332200000|2022-06-15 22:30:00|8.93|7.13|8.89|7.09|8.98|7.18|8.81|7.01|0
1655332500000|2022-06-15 22:35:00|8.88|7.08|8.85|7.05|8.9|7.1|8.81|7.01|0
1655332800000|2022-06-15 22:40:00|8.83|7.03|8.78|6.98|8.84|7.04|8.72|6.92|0
1655333100000|2022-06-15 22:45:00|8.79|6.99|8.75|6.95|8.79|6.99|8.73|6.93|0
1655333400000|2022-06-15 22:50:00|8.76|6.96|8.69|6.89|8.79|6.99|8.68|6.88|0
1655333700000|2022-06-15 22:55:00|8.68|6.88|8.86|7.06|8.88|7.08|8.68|6.88|0
1655334000000|2022-06-15 23:00:00|8.87|7.07|8.75|6.95|8.88|7.08|8.74|6.94|0
1655334300000|2022-06-15 23:05:00|8.74|6.94|8.76|6.96|8.79|6.99|8.73|6.93|0
1655334600000|2022-06-15 23:10:00|8.75|6.95|8.74|6.94|8.79|6.99|8.71|6.91|0
1655334900000|2022-06-15 23:15:00|8.72|6.92|8.71|6.91|8.73|6.93|8.67|6.87|0
1655335200000|2022-06-15 23:20:00|8.73|6.93|8.7|6.9|8.75|6.95|8.7|6.9|0
1655335500000|2022-06-15 23:25:00|8.69|6.89|8.78|6.98|8.79|6.99|8.69|6.89|0
1655335800000|2022-06-15 23:30:00|8.79|6.99|8.79|6.99|8.79|6.99|8.75|6.95|0
1655336100000|2022-06-15 23:35:00|8.83|7.03|8.98|7.18|8.98|7.18|8.83|7.03|0
1655336400000|2022-06-15 23:40:00|8.97|7.17|9.17|7.37|9.17|7.37|8.94|7.14|0
1655336700000|2022-06-15 23:45:00|9.18|7.38|9.19|7.39|9.26|7.46|9.14|7.34|0
1655337000000|2022-06-15 23:50:00|9.2|7.4|9.26|7.46|9.33|7.53|9.2|7.4|0
1655337300000|2022-06-15 23:55:00|9.27|7.47|9.37|7.57|9.38|7.58|9.26|7.46|0
1655337600000|2022-06-16 00:00:00|9.31|7.51|9.4|7.6|9.4|7.6|9.16|7.36|0
1655337900000|2022-06-16 00:05:00|9.39|7.59|9.31|7.51|9.4|7.6|9.18|7.38|0
1655338200000|2022-06-16 00:10:00|9.3|7.5|9.41|7.61|9.41|7.61|9.23|7.43|0
1655338500000|2022-06-16 00:15:00|9.39|7.59|9.42|7.62|9.42|7.62|9.27|7.47|0
1655338800000|2022-06-16 00:20:00|9.41|7.61|9.5|7.7|9.56|7.76|9.33|7.53|0
1655339100000|2022-06-16 00:25:00|9.49|7.69|9.55|7.75|9.61|7.81|9.47|7.67|0
1655339400000|2022-06-16 00:30:00|9.56|7.76|9.56|7.76|9.67|7.87|9.54|7.74|0
1655339700000|2022-06-16 00:35:00|9.54|7.74|9.53|7.73|9.63|7.83|9.51|7.71|0
1655340000000|2022-06-16 00:40:00|9.54|7.74|9.49|7.69|9.55|7.75|9.48|7.68|0
1655340300000|2022-06-16 00:45:00|9.5|7.7|9.48|7.68|9.51|7.71|9.48|7.68|0
1655340600000|2022-06-16 00:50:00|9.49|7.69|9.55|7.75|9.55|7.75|9.48|7.68|0
1655340900000|2022-06-16 00:55:00|9.54|7.74|9.5|7.7|9.55|7.75|9.48|7.68|0
1655341200000|2022-06-16 01:00:00|9.48|7.68|9.54|7.74|9.55|7.75|9.48|7.68|0
1655341500000|2022-06-16 01:05:00|9.55|7.75|9.73|7.93|9.79|7.99|9.52|7.72|0
1655341800000|2022-06-16 01:10:00|9.75|7.95|10.05|8.25|10.05|8.25|9.75|7.95|0
1655342100000|2022-06-16 01:15:00|10.03|8.23|9.95|8.15|10.03|8.23|9.85|8.05|0
1655342400000|2022-06-16 01:20:00|9.93|8.13|9.76|7.96|9.93|8.13|9.73|7.93|0
1655342700000|2022-06-16 01:25:00|9.74|7.94|9.68|7.88|9.79|7.99|9.67|7.87|0
1655343000000|2022-06-16 01:30:00|9.67|7.87|9.49|7.69|9.69|7.89|9.48|7.68|0
1655343300000|2022-06-16 01:35:00|9.5|7.7|9.34|7.54|9.59|7.79|9.33|7.53|0
1655343600000|2022-06-16 01:40:00|9.35|7.55|8.99|7.19|9.35|7.55|8.99|7.19|0
1655343900000|2022-06-16 01:45:00|9|7.2|9.02|7.22|9.07|7.27|8.88|7.08|0
1655344200000|2022-06-16 01:50:00|8.99|7.19|9.03|7.23|9.05|7.25|8.95|7.15|0
1655344500000|2022-06-16 01:55:00|9.04|7.24|8.97|7.17|9.09|7.29|8.91|7.11|0
1655344800000|2022-06-16 02:00:00|8.96|7.16|9.09|7.29|9.11|7.31|8.96|7.16|0
1655345100000|2022-06-16 02:05:00|9.11|7.31|8.8|7|9.11|7.31|8.8|7|0
1655345400000|2022-06-16 02:10:00|8.82|7.02|8.82|7.02|8.87|7.07|8.71|6.91|0
1655345700000|2022-06-16 02:15:00|8.8|7|8.78|6.98|8.96|7.16|8.76|6.96|0
1655346000000|2022-06-16 02:20:00|8.76|6.96|8.75|6.95|8.89|7.09|8.75|6.95|0
1655346300000|2022-06-16 02:25:00|8.76|6.96|8.67|6.87|8.83|7.03|8.62|6.82|0
1655346600000|2022-06-16 02:30:00|8.68|6.88|8.81|7.01|8.84|7.04|8.66|6.86|0
1655346900000|2022-06-16 02:35:00|8.79|6.99|8.86|7.06|8.88|7.08|8.77|6.97|0
1655347200000|2022-06-16 02:40:00|8.87|7.07|9.01|7.21|9.02|7.22|8.82|7.02|0
1655347500000|2022-06-16 02:45:00|9.02|7.22|9.02|7.22|9.11|7.31|8.99|7.19|0
1655347800000|2022-06-16 02:50:00|9.01|7.21|8.98|7.18|9.1|7.3|8.97|7.17|0
1655348100000|2022-06-16 02:55:00|8.99|7.19|9.02|7.22|9.02|7.22|8.95|7.15|0
1655348400000|2022-06-16 03:00:00|9.03|7.23|9.06|7.26|9.07|7.27|8.99|7.19|0
1655348700000|2022-06-16 03:05:00|9.05|7.25|9.14|7.34|9.14|7.34|9.03|7.23|0
1655349000000|2022-06-16 03:10:00|9.12|7.32|9.24|7.44|9.24|7.44|9.11|7.31|0
1655349300000|2022-06-16 03:15:00|9.25|7.45|9.26|7.46|9.31|7.51|9.2|7.4|0
1655349600000|2022-06-16 03:20:00|9.25|7.45|9.38|7.58|9.39|7.59|9.24|7.44|0
1655349900000|2022-06-16 03:25:00|9.39|7.59|9.36|7.56|9.42|7.62|9.31|7.51|0
1655350200000|2022-06-16 03:30:00|9.35|7.55|9.28|7.48|9.39|7.59|9.27|7.47|0
1655350500000|2022-06-16 03:35:00|9.27|7.47|8.93|7.13|9.27|7.47|8.93|7.13|0
1655350800000|2022-06-16 03:40:00|8.95|7.15|8.87|7.07|8.96|7.16|8.79|6.99|0
1655351100000|2022-06-16 03:45:00|8.85|7.05|8.79|6.99|8.94|7.14|8.76|6.96|0
1655351400000|2022-06-16 03:50:00|8.8|7|8.67|6.87|8.87|7.07|8.66|6.86|0
1655351700000|2022-06-16 03:55:00|8.68|6.88|8.74|6.94|8.75|6.95|8.65|6.85|0
1655352000000|2022-06-16 04:00:00|8.73|6.93|8.52|6.72|8.84|7.04|8.52|6.72|0
1655352300000|2022-06-16 04:05:00|8.51|6.71|8.57|6.77|8.63|6.83|8.51|6.71|0
1655352600000|2022-06-16 04:10:00|8.58|6.78|8.61|6.81|8.62|6.82|8.44|6.64|0
1655352900000|2022-06-16 04:15:00|8.62|6.82|8.45|6.65|8.62|6.82|8.44|6.64|0
1655353200000|2022-06-16 04:20:00|8.44|6.64|8.34|6.54|8.6|6.8|8.34|6.54|0
1655353500000|2022-06-16 04:25:00|8.35|6.55|8.43|6.63|8.52|6.72|8.34|6.54|0
1655353800000|2022-06-16 04:30:00|8.44|6.64|8.6|6.8|8.62|6.82|8.42|6.62|0
1655354100000|2022-06-16 04:35:00|8.59|6.79|8.59|6.79|8.6|6.8|8.53|6.73|0
1655354400000|2022-06-16 04:40:00|8.6|6.8|8.34|6.54|8.6|6.8|8.31|6.51|0
1655354700000|2022-06-16 04:45:00|8.35|6.55|8.38|6.58|8.4|6.6|8.31|6.51|0
1655355000000|2022-06-16 04:50:00|8.39|6.59|8.33|6.53|8.39|6.59|8.3|6.5|0
1655355300000|2022-06-16 04:55:00|8.34|6.54|8.21|6.41|8.41|6.61|8.21|6.41|0
1655355600000|2022-06-16 05:00:00|8.23|6.43|8.11|6.31|8.29|6.49|8.07|6.27|0
1655355900000|2022-06-16 05:05:00|8.12|6.32|8|6.2|8.13|6.33|7.96|6.16|0
1655356200000|2022-06-16 05:10:00|7.99|6.19|7.8|6|8.02|6.22|7.73|5.93|0
1655356500000|2022-06-16 05:15:00|7.81|6.01|7.86|6.06|7.91|6.11|7.76|5.96|0
1655356800000|2022-06-16 05:20:00|7.84|6.04|7.83|6.03|7.96|6.16|7.8|6|0
1655357100000|2022-06-16 05:25:00|7.84|6.04|7.89|6.09|8.02|6.22|7.83|6.03|0
1655357400000|2022-06-16 05:30:00|7.9|6.1|7.66|5.86|7.96|6.16|7.66|5.86|0
1655357700000|2022-06-16 05:35:00|7.67|5.87|7.62|5.82|7.69|5.89|7.53|5.73|0
1655358000000|2022-06-16 05:40:00|7.61|5.81|7.64|5.84|7.74|5.94|7.58|5.78|0
1655358300000|2022-06-16 05:45:00|7.65|5.85|7.57|5.77|7.65|5.85|7.47|5.67|0
1655358600000|2022-06-16 05:50:00|7.55|5.75|7.28|5.48|7.57|5.77|7.28|5.48|0
1655358900000|2022-06-16 05:55:00|7.29|5.49|7.25|5.45|7.32|5.52|7.25|5.45|0
1655359200000|2022-06-16 06:00:00|7.31|5.51|7.32|5.52|7.55|5.75|7.29|5.49|0
1655359500000|2022-06-16 06:05:00|7.33|5.53|7.32|5.52|7.34|5.54|7.18|5.38|0
1655359800000|2022-06-16 06:10:00|7.29|5.49|7.25|5.45|7.34|5.54|7.21|5.41|0
1655360100000|2022-06-16 06:15:00|7.29|5.49|7.15|5.35|7.34|5.54|7.13|5.33|0
1655360400000|2022-06-16 06:20:00|7.13|5.33|7.13|5.33|7.22|5.42|7.08|5.28|0
1655360700000|2022-06-16 06:25:00|7.16|5.36|7.25|5.45|7.41|5.61|7.03|5.23|0
1655361000000|2022-06-16 06:30:00|7.24|5.44|6.84|5.04|7.25|5.45|6.68|4.88|0
1655361300000|2022-06-16 06:35:00|6.81|5.01|6.67|4.87|6.83|5.03|6.65|4.85|0
1655361600000|2022-06-16 06:40:00|6.66|4.86|6.62|4.82|6.66|4.86|6.41|4.61|0
1655361900000|2022-06-16 06:45:00|6.63|4.83|6.75|4.95|6.81|5.01|6.61|4.81|0
1655362200000|2022-06-16 06:50:00|6.72|4.92|6.86|5.06|6.9|5.1|6.57|4.77|0
1655362500000|2022-06-16 06:55:00|6.9|5.1|6.87|5.07|6.95|5.15|6.8|5|0
1655362800000|2022-06-16 07:00:00|6.86|5.06|6.95|5.15|7.04|5.24|6.74|4.94|0
1655363100000|2022-06-16 07:05:00|6.71|5.31|6.61|5.21|6.77|5.37|6.58|5.18|0
1655363400000|2022-06-16 07:10:00|6.64|5.24|6.58|5.18|6.65|5.25|6.36|4.96|0
1655363700000|2022-06-16 07:15:00|6.57|5.17|6.3|4.9|6.57|5.17|6.13|4.73|0
1655364000000|2022-06-16 07:20:00|6.31|4.91|5.88|4.48|6.31|4.91|5.88|4.48|0
1655364300000|2022-06-16 07:25:00|5.89|4.49|6.76|5.36|6.81|5.41|5.8|4.4|0
1655364600000|2022-06-16 07:30:00|6.74|5.34|6.09|4.69|6.74|5.34|5.92|4.52|0
1655364900000|2022-06-16 07:35:00|6.12|4.72|6.28|4.88|6.48|5.08|5.91|4.51|0
1655365200000|2022-06-16 07:40:00|6.32|4.92|6.46|5.06|6.47|5.07|6.11|4.71|0
1655365500000|2022-06-16 07:45:00|6.44|5.04|6.4|5|6.6|5.2|6.3|4.9|0
1655365800000|2022-06-16 07:50:00|6.41|5.01|6.35|4.95|6.41|5.01|6.05|4.65|0
1655366100000|2022-06-16 07:55:00|6.36|4.96|6.42|5.02|6.55|5.15|6.21|4.81|0
1655366400000|2022-06-16 08:00:00|6.39|4.99|6.74|5.34|6.79|5.39|6.3|4.9|0
1655366700000|2022-06-16 08:05:00|6.75|5.35|6.48|5.08|6.77|5.37|6.46|5.06|0
1655367000000|2022-06-16 08:10:00|6.47|5.07|6.46|5.06|6.51|5.11|6.34|4.94|0
1655367300000|2022-06-16 08:15:00|6.45|5.05|6.4|5|6.6|5.2|6.4|5|0
1655367600000|2022-06-16 08:20:00|6.41|5.01|6.39|4.99|6.48|5.08|6.22|4.82|0
1655367900000|2022-06-16 08:25:00|6.41|5.01|6.33|4.93|6.54|5.14|6.23|4.83|0
1655368200000|2022-06-16 08:30:00|6.32|4.92|6.05|4.65|6.34|4.94|6.05|4.65|0
1655368500000|2022-06-16 08:35:00|6.03|4.63|6.25|4.85|6.25|4.85|5.99|4.59|0
1655368800000|2022-06-16 08:40:00|6.19|4.79|5.97|4.57|6.2|4.8|5.95|4.55|0
1655369100000|2022-06-16 08:45:00|5.98|4.58|6.12|4.72|6.14|4.74|5.98|4.58|0
1655369400000|2022-06-16 08:50:00|6.11|4.71|5.85|4.45|6.11|4.71|5.74|4.34|0
1655369700000|2022-06-16 08:55:00|5.84|4.44|5.6|4.2|5.86|4.46|5.6|4.2|0
1655370000000|2022-06-16 09:00:00|5.54|4.14|5.66|4.26|5.66|4.26|5.22|3.82|0
1655370300000|2022-06-16 09:05:00|5.63|4.23|5.88|4.48|5.95|4.55|5.63|4.23|0
1655370600000|2022-06-16 09:10:00|5.87|4.47|6.05|4.65|6.07|4.67|5.84|4.44|0
1655370900000|2022-06-16 09:15:00|6.08|4.68|6.03|4.63|6.21|4.81|6.01|4.61|0
1655371200000|2022-06-16 09:20:00|6.04|4.64|6.07|4.67|6.09|4.69|5.76|4.36|0
1655371500000|2022-06-16 09:25:00|6.05|4.65|6.2|4.8|6.22|4.82|6.03|4.63|0
1655371800000|2022-06-16 09:30:00|6.17|4.77|5.63|4.23|6.22|4.82|5.63|4.23|0
1655372100000|2022-06-16 09:35:00|5.64|4.24|5.62|4.22|5.7|4.3|5.6|4.2|0
1655372400000|2022-06-16 09:40:00|5.63|4.23|5.64|4.24|5.74|4.34|5.51|4.11|0
1655372700000|2022-06-16 09:45:00|5.63|4.23|5.77|4.37|5.77|4.37|5.58|4.18|0
1655373000000|2022-06-16 09:50:00|5.78|4.38|5.8|4.4|5.81|4.41|5.65|4.25|0
1655373300000|2022-06-16 09:55:00|5.81|4.41|5.9|4.5|5.94|4.54|5.74|4.34|0
1655373600000|2022-06-16 10:00:00|5.89|4.49|6.06|4.66|6.08|4.68|5.74|4.34|0
1655373900000|2022-06-16 10:05:00|6.04|4.64|6.04|4.64|6.09|4.69|5.99|4.59|0
1655374200000|2022-06-16 10:10:00|6.05|4.65|5.98|4.58|6.17|4.77|5.98|4.58|0
1655374500000|2022-06-16 10:15:00|5.99|4.59|6.07|4.67|6.07|4.67|5.93|4.53|0
1655374800000|2022-06-16 10:20:00|6.03|4.63|5.78|4.38|6.03|4.63|5.75|4.35|0
1655375100000|2022-06-16 10:25:00|5.77|4.37|5.71|4.31|5.8|4.4|5.7|4.3|0
1655375400000|2022-06-16 10:30:00|5.7|4.3|5.63|4.23|5.77|4.37|5.61|4.21|0
1655375700000|2022-06-16 10:35:00|5.62|4.22|5.6|4.2|5.66|4.26|5.57|4.17|0
1655376000000|2022-06-16 10:40:00|5.59|4.19|5.62|4.22|5.62|4.22|5.57|4.17|0
1655376300000|2022-06-16 10:45:00|5.61|4.21|5.7|4.3|5.72|4.32|5.55|4.15|0
1655376600000|2022-06-16 10:50:00|5.69|4.29|5.61|4.21|5.74|4.34|5.51|4.11|0
1655376900000|2022-06-16 10:55:00|5.6|4.2|5.59|4.19|5.79|4.39|5.53|4.13|0
1655377200000|2022-06-16 11:00:00|5.61|4.21|5.85|4.45|5.89|4.49|5.61|4.21|0
1655377500000|2022-06-16 11:05:00|5.84|4.44|5.85|4.45|5.99|4.59|5.79|4.39|0
1655377800000|2022-06-16 11:10:00|5.88|4.48|5.89|4.49|5.95|4.55|5.74|4.34|0
1655378100000|2022-06-16 11:15:00|5.91|4.51|5.81|4.41|5.91|4.51|5.73|4.33|0
1655378400000|2022-06-16 11:20:00|5.8|4.4|5.83|4.43|5.88|4.48|5.72|4.32|0
1655378700000|2022-06-16 11:25:00|5.84|4.44|6.07|4.67|6.15|4.75|5.81|4.41|0
1655379000000|2022-06-16 11:30:00|6.03|4.63|6.08|4.68|6.1|4.7|5.86|4.46|0
1655379300000|2022-06-16 11:35:00|6.09|4.69|5.91|4.51|6.15|4.75|5.91|4.51|0
1655379600000|2022-06-16 11:40:00|5.89|4.49|5.55|4.15|5.93|4.53|5.49|4.09|0
1655379900000|2022-06-16 11:45:00|5.53|4.13|5.37|3.97|5.53|4.13|5.35|3.95|0
1655380200000|2022-06-16 11:50:00|5.39|3.99|5.47|4.07|5.48|4.08|5.34|3.94|0
1655380500000|2022-06-16 11:55:00|5.46|4.06|5.65|4.25|5.69|4.29|5.42|4.02|0
1655380800000|2022-06-16 12:00:00|5.64|4.24|5.92|4.52|6.01|4.61|5.58|4.18|0
1655381100000|2022-06-16 12:05:00|5.94|4.54|6.08|4.68|6.13|4.73|5.91|4.51|0
1655381400000|2022-06-16 12:10:00|6.07|4.67|6.16|4.76|6.23|4.83|6.05|4.65|0
1655381700000|2022-06-16 12:15:00|6.15|4.75|5.93|4.53|6.23|4.83|5.91|4.51|0
1655382000000|2022-06-16 12:20:00|5.94|4.54|6.21|4.81|6.24|4.84|5.94|4.54|0
1655382300000|2022-06-16 12:25:00|6.2|4.8|6.1|4.7|6.29|4.89|6.06|4.66|0
1655382600000|2022-06-16 12:30:00|6.09|4.69|6.19|4.79|6.29|4.89|6.01|4.61|0
1655382900000|2022-06-16 12:35:00|6.21|4.81|6.38|4.98|6.49|5.09|6.13|4.73|0
1655383200000|2022-06-16 12:40:00|6.37|4.97|6.15|4.75|6.38|4.98|6.1|4.7|0
1655383500000|2022-06-16 12:45:00|6.14|4.74|6|4.6|6.22|4.82|5.96|4.56|0
1655383800000|2022-06-16 12:50:00|6.01|4.61|6|4.6|6.1|4.7|5.96|4.56|0
1655384100000|2022-06-16 12:55:00|6.04|4.64|5.87|4.47|6.06|4.66|5.82|4.42|0
1655384400000|2022-06-16 13:00:00|5.89|4.49|5.7|4.3|6.11|4.71|5.68|4.28|0
1655384700000|2022-06-16 13:05:00|5.72|4.32|5.62|4.22|5.73|4.33|5.54|4.14|0
1655385000000|2022-06-16 13:10:00|5.61|4.21|5.59|4.19|5.64|4.24|5.52|4.12|0
1655385300000|2022-06-16 13:15:00|5.58|4.18|5.5|4.1|5.6|4.2|5.49|4.09|0
1655385600000|2022-06-16 13:20:00|5.49|4.09|5.4|4|5.53|4.13|5.39|3.99|0
1655385900000|2022-06-16 13:25:00|5.38|3.98|5.35|3.95|5.47|4.07|5.32|3.92|0
1655386200000|2022-06-16 13:30:00|5.36|3.96|5.05|3.65|5.49|4.09|5.02|3.62|0
1655386500000|2022-06-16 13:35:00|5.04|3.64|4.82|3.42|5.19|3.79|4.68|3.28|0
1655386800000|2022-06-16 13:40:00|4.81|3.41|4.71|3.31|4.92|3.52|4.61|3.21|0
1655387100000|2022-06-16 13:45:00|4.7|3.3|5.04|3.64|5.19|3.79|4.67|3.27|0
1655387400000|2022-06-16 13:50:00|5.01|3.61|4.14|2.74|5.01|3.61|4.08|2.68|0
1655387700000|2022-06-16 13:55:00|4.33|2.93|4.64|3.24|4.82|3.42|4.33|2.93|0
1655388000000|2022-06-16 14:00:00|4.59|3.19|4.43|3.03|4.7|3.3|4.41|3.01|0
1655388300000|2022-06-16 14:05:00|4.41|3.01|4.41|3.01|4.43|3.03|4.26|2.86|0
1655388600000|2022-06-16 14:10:00|4.4|3|4.63|3.23|4.76|3.36|4.32|2.92|0
1655388900000|2022-06-16 14:15:00|4.61|3.21|4.67|3.27|4.87|3.47|4.61|3.21|0
1655389200000|2022-06-16 14:20:00|4.63|3.23|4.97|3.57|5.04|3.64|4.63|3.23|0
1655389500000|2022-06-16 14:25:00|4.95|3.55|5.05|3.65|5.08|3.68|4.94|3.54|0
1655389800000|2022-06-16 14:30:00|5.02|3.62|4.96|3.56|5.07|3.67|4.84|3.44|0
1655390100000|2022-06-16 14:35:00|4.94|3.54|4.67|3.27|4.94|3.54|4.67|3.27|0
1655390400000|2022-06-16 14:40:00|4.66|3.26|4.4|3|4.71|3.31|4.4|3|0
1655390700000|2022-06-16 14:45:00|4.41|3.01|4.25|2.85|4.45|3.05|4.25|2.85|0
1655391000000|2022-06-16 14:50:00|4.26|2.86|4.29|2.89|4.31|2.91|4.14|2.74|0
1655391300000|2022-06-16 14:55:00|4.28|2.88|4.3|2.9|4.48|3.08|4.28|2.88|0
1655391600000|2022-06-16 15:00:00|4.29|2.89|4.51|3.11|4.55|3.15|4.29|2.89|0
1655391900000|2022-06-16 15:05:00|4.49|3.09|4.5|3.1|4.5|3.1|4.34|2.94|0
1655392200000|2022-06-16 15:10:00|4.48|3.08|4.78|3.38|4.78|3.38|4.45|3.05|0
1655392500000|2022-06-16 15:15:00|4.74|3.34|4.68|3.28|4.88|3.48|4.66|3.26|0
1655392800000|2022-06-16 15:20:00|4.67|3.27|4.99|3.59|5.08|3.68|4.62|3.22|0
1655393100000|2022-06-16 15:25:00|4.96|3.56|5.11|3.71|5.32|3.92|4.96|3.56|0
1655393400000|2022-06-16 15:30:00|5.12|3.72|4.95|3.55|5.15|3.75|4.94|3.54|0
1655393700000|2022-06-16 15:35:00|4.93|3.53|4.81|3.41|4.98|3.58|4.68|3.28|0
1655394000000|2022-06-16 15:40:00|4.82|3.42|4.56|3.16|4.83|3.43|4.47|3.07|0
1655394300000|2022-06-16 15:45:00|4.54|3.14|4.56|3.16|4.57|3.17|4.48|3.08|0
1655394600000|2022-06-16 15:50:00|4.59|3.19|4.49|3.09|4.65|3.25|4.44|3.04|0
1655394900000|2022-06-16 15:55:00|4.5|3.1|4.77|3.37|4.77|3.37|4.49|3.09|0
1655395200000|2022-06-16 16:00:00|4.79|3.39|4.6|3.2|4.81|3.41|4.53|3.13|0
1655395500000|2022-06-16 16:05:00|4.59|3.19|4.41|3.01|4.65|3.25|4.41|3.01|0
1655395800000|2022-06-16 16:10:00|4.4|3|4.36|2.96|4.54|3.14|4.35|2.95|0
1655396100000|2022-06-16 16:15:00|4.35|2.95|4.42|3.02|4.55|3.15|4.35|2.95|0
1655396400000|2022-06-16 16:20:00|4.41|3.01|4.46|3.06|4.52|3.12|4.36|2.96|0
1655396700000|2022-06-16 16:25:00|4.45|3.05|4.71|3.31|4.74|3.34|4.41|3.01|0
1655397000000|2022-06-16 16:30:00|4.69|3.29|4.64|3.24|4.76|3.36|4.49|3.09|0
1655397300000|2022-06-16 16:35:00|4.63|3.23|4.55|3.15|4.63|3.23|4.44|3.04|0
1655397600000|2022-06-16 16:40:00|4.56|3.16|4.71|3.31|4.78|3.38|4.49|3.09|0
1655397900000|2022-06-16 16:45:00|4.69|3.29|4.78|3.38|4.85|3.45|4.61|3.21|0
1655398200000|2022-06-16 16:50:00|4.79|3.39|4.7|3.3|4.83|3.43|4.64|3.24|0
1655398500000|2022-06-16 16:55:00|4.65|3.25|4.67|3.27|4.69|3.29|4.55|3.15|0
1655398800000|2022-06-16 17:00:00|4.71|3.31|4.66|3.26|4.88|3.48|4.61|3.21|0
1655399100000|2022-06-16 17:05:00|4.67|3.27|4.91|3.51|5.03|3.63|4.61|3.21|0
1655399400000|2022-06-16 17:10:00|4.92|3.52|4.85|3.45|4.94|3.54|4.76|3.36|0
1655399700000|2022-06-16 17:15:00|4.84|3.44|4.76|3.36|4.92|3.52|4.76|3.36|0
1655400000000|2022-06-16 17:20:00|4.77|3.37|4.58|3.18|4.78|3.38|4.57|3.17|0
1655400300000|2022-06-16 17:25:00|4.59|3.19|4.95|3.55|5.09|3.69|4.54|3.14|0
1655400600000|2022-06-16 17:30:00|4.85|3.45|4.94|3.54|5.02|3.62|4.72|3.32|0
1655400900000|2022-06-16 17:35:00|4.95|3.55|4.87|3.47|4.96|3.56|4.72|3.32|0
1655401200000|2022-06-16 17:40:00|4.86|3.46|4.56|3.16|4.9|3.5|4.56|3.16|0
1655401500000|2022-06-16 17:45:00|4.55|3.15|4.56|3.16|4.58|3.18|4.43|3.03|0
1655401800000|2022-06-16 17:50:00|4.59|3.19|4.47|3.07|4.59|3.19|4.44|3.04|0
1655402100000|2022-06-16 17:55:00|4.48|3.08|3.84|2.44|4.51|3.11|3.83|2.43|0
1655402400000|2022-06-16 18:00:00|3.83|2.43|3.89|2.49|3.95|2.55|3.81|2.41|0
1655402700000|2022-06-16 18:05:00|3.88|2.48|3.78|2.38|3.92|2.52|3.73|2.33|0
1655403000000|2022-06-16 18:10:00|3.77|2.37|3.85|2.45|3.87|2.47|3.77|2.37|0
1655403300000|2022-06-16 18:15:00|3.83|2.43|3.84|2.44|3.85|2.45|3.77|2.37|0
1655403600000|2022-06-16 18:20:00|3.85|2.45|3.72|2.32|3.87|2.47|3.7|2.3|0
1655403900000|2022-06-16 18:25:00|3.73|2.33|3.68|2.28|3.77|2.37|3.68|2.28|0
1655404200000|2022-06-16 18:30:00|3.66|2.26|3.7|2.3|3.79|2.39|3.65|2.25|0
1655404500000|2022-06-16 18:35:00|3.71|2.31|3.74|2.34|3.78|2.38|3.64|2.24|0
1655404800000|2022-06-16 18:40:00|3.75|2.35|3.79|2.39|3.95|2.55|3.74|2.34|0
1655405100000|2022-06-16 18:45:00|3.78|2.38|3.48|2.08|3.85|2.45|3.48|2.08|0
1655405400000|2022-06-16 18:50:00|3.52|2.12|3.45|2.05|3.56|2.16|3.44|2.04|0
1655405700000|2022-06-16 18:55:00|3.46|2.06|4.1|2.7|4.1|2.7|3.44|2.04|0
1655406000000|2022-06-16 19:00:00|4.09|2.69|4.39|2.99|4.49|3.09|4.06|2.66|0
1655406300000|2022-06-16 19:05:00|4.36|2.96|4.61|3.21|4.61|3.21|4.23|2.83|0
1655406600000|2022-06-16 19:10:00|4.6|3.2|4.49|3.09|4.78|3.38|4.38|2.98|0
1655406900000|2022-06-16 19:15:00|4.43|3.03|4.57|3.17|4.57|3.17|4.3|2.9|0
1655407200000|2022-06-16 19:20:00|4.61|3.21|4.57|3.17|4.7|3.3|4.52|3.12|0
1655407500000|2022-06-16 19:25:00|4.55|3.15|4.66|3.26|4.81|3.41|4.51|3.11|0
1655407800000|2022-06-16 19:30:00|4.65|3.25|4.29|2.89|4.69|3.29|4.26|2.86|0
1655408100000|2022-06-16 19:35:00|4.26|2.86|4.09|2.69|4.32|2.92|3.96|2.56|0
1655408400000|2022-06-16 19:40:00|4.13|2.73|4|2.6|4.32|2.92|4|2.6|0
1655408700000|2022-06-16 19:45:00|3.99|2.59|3.82|2.42|4.06|2.66|3.76|2.36|0
1655409000000|2022-06-16 19:50:00|3.84|2.44|3.96|2.56|4.04|2.64|3.83|2.43|0
1655409300000|2022-06-16 19:55:00|3.99|2.59|4.39|2.99|4.39|2.99|3.93|2.53|0
1655409600000|2022-06-16 20:00:00|4.29|2.89|4.25|2.85|4.4|3|4.22|2.82|0
1655409900000|2022-06-16 20:05:00|4.24|2.84|4.17|2.77|4.43|3.03|4.17|2.77|0
1655410200000|2022-06-16 20:10:00|4.16|2.76|4.48|3.08|4.48|3.08|4.16|2.76|0
1655410500000|2022-06-16 20:15:00|4.64|2.84|4.46|2.66|4.65|2.85|4.45|2.65|0
1655410800000|2022-06-16 20:20:00|4.47|2.67|4.5|2.7|4.51|2.71|4.44|2.64|0
1655411100000|2022-06-16 20:25:00|4.49|2.69|4.57|2.77|4.57|2.77|4.45|2.65|0
1655411400000|2022-06-16 20:30:00|4.58|2.78|4.54|2.74|4.62|2.82|4.54|2.74|0
1655411700000|2022-06-16 20:35:00|4.55|2.75|4.52|2.72|4.57|2.77|4.52|2.72|0
1655412000000|2022-06-16 20:40:00|4.53|2.73|4.52|2.72|4.54|2.74|4.51|2.71|0
1655412300000|2022-06-16 20:45:00|4.53|2.73|4.68|2.88|4.68|2.88|4.53|2.73|0
1655412600000|2022-06-16 20:50:00|4.67|2.87|4.73|2.93|4.75|2.95|4.66|2.86|0
1655412900000|2022-06-16 20:55:00|4.72|2.92|4.71|2.91|4.76|2.96|4.68|2.88|0
1655413200000|2022-06-16 21:00:00|4.7|2.9|4.72|2.92|4.72|2.92|4.69|2.89|0
1655413500000|2022-06-16 21:05:00|4.71|2.91|4.72|2.92|4.73|2.93|4.7|2.9|0
1655413800000|2022-06-16 21:10:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1655414100000|2022-06-16 21:15:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1655414400000|2022-06-16 21:20:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1655414700000|2022-06-16 21:25:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1655415000000|2022-06-16 21:30:00|4.75|2.95|4.72|2.92|4.75|2.95|4.72|2.92|0
1655415300000|2022-06-16 21:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655415600000|2022-06-16 21:40:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1655415900000|2022-06-16 21:45:00|4.72|2.92|4.69|2.89|4.72|2.92|4.69|2.89|0
1655416200000|2022-06-16 21:50:00|4.71|2.91|4.7|2.9|4.71|2.91|4.69|2.89|0
1655416500000|2022-06-16 21:55:00|4.71|2.91|4.72|2.92|4.73|2.93|4.7|2.9|0
1655416800000|2022-06-16 22:00:00|4.74|2.94|4.84|3.04|4.87|3.07|4.74|2.94|0
1655417100000|2022-06-16 22:05:00|4.85|3.05|4.82|3.02|4.88|3.08|4.81|3.01|0
1655417400000|2022-06-16 22:10:00|4.69|2.89|4.67|2.87|4.72|2.92|4.66|2.86|0
1655417700000|2022-06-16 22:15:00|4.68|2.88|4.64|2.84|4.69|2.89|4.63|2.83|0
1655418000000|2022-06-16 22:20:00|4.65|2.85|4.76|2.96|4.78|2.98|4.65|2.85|0
1655418300000|2022-06-16 22:25:00|4.75|2.95|4.83|3.03|4.83|3.03|4.73|2.93|0
1655418600000|2022-06-16 22:30:00|4.82|3.02|4.8|3|4.83|3.03|4.75|2.95|0
1655418900000|2022-06-16 22:35:00|4.79|2.99|4.81|3.01|4.81|3.01|4.72|2.92|0
1655419200000|2022-06-16 22:40:00|4.82|3.02|4.77|2.97|4.82|3.02|4.76|2.96|0
1655419500000|2022-06-16 22:45:00|4.76|2.96|4.72|2.92|4.76|2.96|4.71|2.91|0
1655419800000|2022-06-16 22:50:00|4.73|2.93|4.73|2.93|4.76|2.96|4.71|2.91|0
1655420100000|2022-06-16 22:55:00|4.72|2.92|4.65|2.85|4.73|2.93|4.65|2.85|0
1655420400000|2022-06-16 23:00:00|4.66|2.86|4.72|2.92|4.73|2.93|4.66|2.86|0
1655420700000|2022-06-16 23:05:00|4.73|2.93|4.71|2.91|4.74|2.94|4.69|2.89|0
1655421000000|2022-06-16 23:10:00|4.72|2.92|4.68|2.88|4.72|2.92|4.66|2.86|0
1655421300000|2022-06-16 23:15:00|4.69|2.89|4.55|2.75|4.7|2.9|4.54|2.74|0
1655421600000|2022-06-16 23:20:00|4.54|2.74|4.46|2.66|4.54|2.74|4.44|2.64|0
1655421900000|2022-06-16 23:25:00|4.47|2.67|4.52|2.72|4.53|2.73|4.46|2.66|0
1655422200000|2022-06-16 23:30:00|4.51|2.71|4.6|2.8|4.62|2.82|4.48|2.68|0
1655422500000|2022-06-16 23:35:00|4.59|2.79|4.55|2.75|4.59|2.79|4.53|2.73|0
1655422800000|2022-06-16 23:40:00|4.57|2.77|4.58|2.78|4.59|2.79|4.53|2.73|0
1655423100000|2022-06-16 23:45:00|4.59|2.79|4.8|3|4.81|3.01|4.57|2.77|0
1655423400000|2022-06-16 23:50:00|4.81|3.01|4.82|3.02|4.83|3.03|4.76|2.96|0
1655423700000|2022-06-16 23:55:00|4.83|3.03|4.75|2.95|4.83|3.03|4.74|2.94|0
1655424000000|2022-06-17 00:00:00|4.76|2.96|4.55|2.75|4.76|2.96|4.52|2.72|0
1655424300000|2022-06-17 00:05:00|4.53|2.73|4.74|2.94|4.74|2.94|4.51|2.71|0
1655424600000|2022-06-17 00:10:00|4.76|2.96|4.91|3.11|4.92|3.12|4.75|2.95|0
1655424900000|2022-06-17 00:15:00|4.93|3.13|5.01|3.21|5.04|3.24|4.92|3.12|0
1655425200000|2022-06-17 00:20:00|5|3.2|4.89|3.09|5|3.2|4.86|3.06|0
1655425500000|2022-06-17 00:25:00|4.9|3.1|4.95|3.15|4.99|3.19|4.84|3.04|0
1655425800000|2022-06-17 00:30:00|4.96|3.16|4.73|2.93|4.97|3.17|4.73|2.93|0
1655426100000|2022-06-17 00:35:00|4.75|2.95|4.65|2.85|4.82|3.02|4.64|2.84|0
1655426400000|2022-06-17 00:40:00|4.62|2.82|4.68|2.88|4.77|2.97|4.6|2.8|0
1655426700000|2022-06-17 00:45:00|4.69|2.89|4.74|2.94|4.77|2.97|4.68|2.88|0
1655427000000|2022-06-17 00:50:00|4.75|2.95|4.79|2.99|4.81|3.01|4.72|2.92|0
1655427300000|2022-06-17 00:55:00|4.8|3|4.83|3.03|4.83|3.03|4.74|2.94|0
1655427600000|2022-06-17 01:00:00|4.82|3.02|4.77|2.97|4.87|3.07|4.75|2.95|0
1655427900000|2022-06-17 01:05:00|4.78|2.98|4.88|3.08|4.93|3.13|4.78|2.98|0
1655428200000|2022-06-17 01:10:00|4.89|3.09|4.85|3.05|4.9|3.1|4.8|3|0
1655428500000|2022-06-17 01:15:00|4.88|3.08|4.86|3.06|4.93|3.13|4.86|3.06|0
1655428800000|2022-06-17 01:20:00|4.87|3.07|4.86|3.06|4.91|3.11|4.8|3|0
1655429100000|2022-06-17 01:25:00|4.87|3.07|4.84|3.04|4.88|3.08|4.82|3.02|0
1655429400000|2022-06-17 01:30:00|4.82|3.02|4.96|3.16|5|3.2|4.82|3.02|0
1655429700000|2022-06-17 01:35:00|5|3.2|4.95|3.15|5|3.2|4.89|3.09|0
1655430000000|2022-06-17 01:40:00|4.94|3.14|5.06|3.26|5.08|3.28|4.94|3.14|0
1655430300000|2022-06-17 01:45:00|5.07|3.27|5.07|3.27|5.1|3.3|5.02|3.22|0
1655430600000|2022-06-17 01:50:00|5.09|3.29|5.2|3.4|5.23|3.43|5|3.2|0
1655430900000|2022-06-17 01:55:00|5.19|3.39|5.2|3.4|5.23|3.43|5.14|3.34|0
1655431200000|2022-06-17 02:00:00|5.21|3.41|5.17|3.37|5.23|3.43|5.13|3.33|0
1655431500000|2022-06-17 02:05:00|5.19|3.39|5.09|3.29|5.19|3.39|5.09|3.29|0
1655431800000|2022-06-17 02:10:00|5.08|3.28|5.17|3.37|5.17|3.37|5.08|3.28|0
1655432100000|2022-06-17 02:15:00|5.15|3.35|5.1|3.3|5.16|3.36|5.08|3.28|0
1655432400000|2022-06-17 02:20:00|5.09|3.29|5.05|3.25|5.09|3.29|5.04|3.24|0
1655432700000|2022-06-17 02:25:00|5.06|3.26|5.06|3.26|5.08|3.28|5.04|3.24|0
1655433000000|2022-06-17 02:30:00|5.07|3.27|5.08|3.28|5.13|3.33|5.05|3.25|0
1655433300000|2022-06-17 02:35:00|5.07|3.27|5.04|3.24|5.07|3.27|5.03|3.23|0
1655433600000|2022-06-17 02:40:00|5.05|3.25|5.36|3.56|5.37|3.57|5|3.2|0
1655433900000|2022-06-17 02:45:00|5.35|3.55|5.17|3.37|5.37|3.57|5.13|3.33|0
1655434200000|2022-06-17 02:50:00|5.18|3.38|5.08|3.28|5.18|3.38|5.08|3.28|0
1655434500000|2022-06-17 02:55:00|5.05|3.25|5.05|3.25|5.07|3.27|4.97|3.17|0
1655434800000|2022-06-17 03:00:00|5.06|3.26|5.02|3.22|5.07|3.27|4.95|3.15|0
1655435100000|2022-06-17 03:05:00|5.03|3.23|4.98|3.18|5.08|3.28|4.98|3.18|0
1655435400000|2022-06-17 03:10:00|4.97|3.17|5.16|3.36|5.16|3.36|4.96|3.16|0
1655435700000|2022-06-17 03:15:00|5.17|3.37|5.22|3.42|5.25|3.45|5.17|3.37|0
1655436000000|2022-06-17 03:20:00|5.21|3.41|5.25|3.45|5.28|3.48|5.18|3.38|0
1655436300000|2022-06-17 03:25:00|5.26|3.46|5.23|3.43|5.35|3.55|5.22|3.42|0
1655436600000|2022-06-17 03:30:00|5.25|3.45|5.19|3.39|5.31|3.51|5.14|3.34|0
1655436900000|2022-06-17 03:35:00|5.21|3.41|5.12|3.32|5.26|3.46|5.08|3.28|0
1655437200000|2022-06-17 03:40:00|5.11|3.31|5.08|3.28|5.12|3.32|5.04|3.24|0
1655437500000|2022-06-17 03:45:00|5.06|3.26|5.02|3.22|5.06|3.26|4.99|3.19|0
1655437800000|2022-06-17 03:50:00|5.03|3.23|4.98|3.18|5.06|3.26|4.98|3.18|0
1655438100000|2022-06-17 03:55:00|4.97|3.17|4.94|3.14|4.99|3.19|4.92|3.12|0
1655438400000|2022-06-17 04:00:00|4.93|3.13|4.99|3.19|5.02|3.22|4.92|3.12|0
1655438700000|2022-06-17 04:05:00|4.97|3.17|5.07|3.27|5.1|3.3|4.96|3.16|0
1655439000000|2022-06-17 04:10:00|5.06|3.26|5.1|3.3|5.14|3.34|5.06|3.26|0
1655439300000|2022-06-17 04:15:00|5.09|3.29|5.45|3.65|5.45|3.65|5.09|3.29|0
1655439600000|2022-06-17 04:20:00|5.44|3.64|5.38|3.58|5.48|3.68|5.37|3.57|0
1655439900000|2022-06-17 04:25:00|5.39|3.59|5.37|3.57|5.41|3.61|5.33|3.53|0
1655440200000|2022-06-17 04:30:00|5.38|3.58|5.34|3.54|5.41|3.61|5.32|3.52|0
1655440500000|2022-06-17 04:35:00|5.33|3.53|5.34|3.54|5.4|3.6|5.32|3.52|0
1655440800000|2022-06-17 04:40:00|5.33|3.53|5.35|3.55|5.37|3.57|5.3|3.5|0
1655441100000|2022-06-17 04:45:00|5.34|3.54|5.41|3.61|5.43|3.63|5.32|3.52|0
1655441400000|2022-06-17 04:50:00|5.43|3.63|5.41|3.61|5.43|3.63|5.37|3.57|0
1655441700000|2022-06-17 04:55:00|5.42|3.62|5.36|3.56|5.43|3.63|5.35|3.55|0
1655442000000|2022-06-17 05:00:00|5.38|3.58|5.35|3.55|5.39|3.59|5.34|3.54|0
1655442300000|2022-06-17 05:05:00|5.34|3.54|5.32|3.52|5.4|3.6|5.31|3.51|0
1655442600000|2022-06-17 05:10:00|5.33|3.53|5.39|3.59|5.42|3.62|5.33|3.53|0
1655442900000|2022-06-17 05:15:00|5.38|3.58|5.34|3.54|5.44|3.64|5.32|3.52|0
1655443200000|2022-06-17 05:20:00|5.33|3.53|5.42|3.62|5.46|3.66|5.33|3.53|0
1655443500000|2022-06-17 05:25:00|5.41|3.61|5.46|3.66|5.47|3.67|5.38|3.58|0
1655443800000|2022-06-17 05:30:00|5.47|3.67|5.4|3.6|5.5|3.7|5.38|3.58|0
1655444100000|2022-06-17 05:35:00|5.41|3.61|5.47|3.67|5.49|3.69|5.4|3.6|0
1655444400000|2022-06-17 05:40:00|5.48|3.68|5.39|3.59|5.5|3.7|5.37|3.57|0
1655444700000|2022-06-17 05:45:00|5.38|3.58|5.28|3.48|5.38|3.58|5.22|3.42|0
1655445000000|2022-06-17 05:50:00|5.27|3.47|5.26|3.46|5.29|3.49|5.2|3.4|0
1655445300000|2022-06-17 05:55:00|5.27|3.47|5.22|3.42|5.3|3.5|5.22|3.42|0
1655445600000|2022-06-17 06:00:00|5.21|3.41|4.99|3.19|5.22|3.42|4.97|3.17|0
1655445900000|2022-06-17 06:05:00|4.97|3.17|4.89|3.09|4.98|3.18|4.83|3.03|0
1655446200000|2022-06-17 06:10:00|4.88|3.08|4.82|3.02|4.89|3.09|4.74|2.94|0
1655446500000|2022-06-17 06:15:00|4.83|3.03|4.91|3.11|4.94|3.14|4.83|3.03|0
1655446800000|2022-06-17 06:20:00|4.92|3.12|4.93|3.13|4.96|3.16|4.85|3.05|0
1655447100000|2022-06-17 06:25:00|4.92|3.12|5.05|3.25|5.08|3.28|4.92|3.12|0
1655447400000|2022-06-17 06:30:00|5.06|3.26|4.99|3.19|5.11|3.31|4.98|3.18|0
1655447700000|2022-06-17 06:35:00|4.97|3.17|5.06|3.26|5.06|3.26|4.97|3.17|0
1655448000000|2022-06-17 06:40:00|5.04|3.24|5.01|3.21|5.06|3.26|4.95|3.15|0
1655448300000|2022-06-17 06:45:00|5.02|3.22|5.08|3.28|5.17|3.37|5.01|3.21|0
1655448600000|2022-06-17 06:50:00|5.07|3.27|4.89|3.09|5.08|3.28|4.87|3.07|0
1655448900000|2022-06-17 06:55:00|4.9|3.1|4.86|3.06|5.08|3.28|4.82|3.02|0
1655449200000|2022-06-17 07:00:00|4.84|3.04|4.78|2.98|4.99|3.19|4.76|2.96|0
1655449500000|2022-06-17 07:05:00|4.56|3.16|4.56|3.16|4.71|3.31|4.5|3.1|0
1655449800000|2022-06-17 07:10:00|4.54|3.14|4.58|3.18|4.59|3.19|4.43|3.03|0
1655450100000|2022-06-17 07:15:00|4.57|3.17|4.65|3.25|4.68|3.28|4.54|3.14|0
1655450400000|2022-06-17 07:20:00|4.63|3.23|5.01|3.61|5.03|3.63|4.59|3.19|0
1655450700000|2022-06-17 07:25:00|5.02|3.62|4.95|3.55|5.02|3.62|4.9|3.5|0
1655451000000|2022-06-17 07:30:00|4.96|3.56|4.85|3.45|4.96|3.56|4.82|3.42|0
1655451300000|2022-06-17 07:35:00|4.84|3.44|4.79|3.39|4.88|3.48|4.75|3.35|0
1655451600000|2022-06-17 07:40:00|4.8|3.4|4.74|3.34|4.81|3.41|4.57|3.17|0
1655451900000|2022-06-17 07:45:00|4.75|3.35|4.86|3.46|5.01|3.61|4.71|3.31|0
1655452200000|2022-06-17 07:50:00|4.85|3.45|4.9|3.5|5.09|3.69|4.83|3.43|0
1655452500000|2022-06-17 07:55:00|4.92|3.52|5.02|3.62|5.03|3.63|4.87|3.47|0
1655452800000|2022-06-17 08:00:00|5|3.6|4.93|3.53|5.01|3.61|4.83|3.43|0
1655453100000|2022-06-17 08:05:00|4.94|3.54|5.1|3.7|5.1|3.7|4.93|3.53|0
1655453400000|2022-06-17 08:10:00|5.11|3.71|5.1|3.7|5.11|3.71|4.99|3.59|0
1655453700000|2022-06-17 08:15:00|5.09|3.69|4.79|3.39|5.17|3.77|4.73|3.33|0
1655454000000|2022-06-17 08:20:00|4.8|3.4|4.95|3.55|4.96|3.56|4.8|3.4|0
1655454300000|2022-06-17 08:25:00|4.96|3.56|5.01|3.61|5.02|3.62|4.92|3.52|0
1655454600000|2022-06-17 08:30:00|5.04|3.64|5.21|3.81|5.22|3.82|5.01|3.61|0
1655454900000|2022-06-17 08:35:00|5.2|3.8|5.14|3.74|5.2|3.8|5.06|3.66|0
1655455200000|2022-06-17 08:40:00|5.13|3.73|5.16|3.76|5.2|3.8|5.11|3.71|0
1655455500000|2022-06-17 08:45:00|5.14|3.74|5.03|3.63|5.14|3.74|4.97|3.57|0
1655455800000|2022-06-17 08:50:00|5.02|3.62|4.91|3.51|5.03|3.63|4.88|3.48|0
1655456100000|2022-06-17 08:55:00|4.9|3.5|4.95|3.55|5.01|3.61|4.89|3.49|0
1655456400000|2022-06-17 09:00:00|4.94|3.54|5.14|3.74|5.15|3.75|4.91|3.51|0
1655456700000|2022-06-17 09:05:00|5.15|3.75|4.94|3.54|5.15|3.75|4.87|3.47|0
1655457000000|2022-06-17 09:10:00|4.92|3.52|5.05|3.65|5.06|3.66|4.91|3.51|0
1655457300000|2022-06-17 09:15:00|5.06|3.66|4.97|3.57|5.08|3.68|4.96|3.56|0
1655457600000|2022-06-17 09:20:00|4.96|3.56|4.87|3.47|5|3.6|4.84|3.44|0
1655457900000|2022-06-17 09:25:00|4.88|3.48|4.95|3.55|5|3.6|4.87|3.47|0
1655458200000|2022-06-17 09:30:00|4.96|3.56|4.89|3.49|4.96|3.56|4.83|3.43|0
1655458500000|2022-06-17 09:35:00|4.88|3.48|4.85|3.45|4.99|3.59|4.83|3.43|0
1655458800000|2022-06-17 09:40:00|4.83|3.43|4.64|3.24|4.85|3.45|4.62|3.22|0
1655459100000|2022-06-17 09:45:00|4.63|3.23|4.57|3.17|4.64|3.24|4.54|3.14|0
1655459400000|2022-06-17 09:50:00|4.59|3.19|4.87|3.47|4.9|3.5|4.59|3.19|0
1655459700000|2022-06-17 09:55:00|4.89|3.49|4.88|3.48|4.92|3.52|4.81|3.41|0
1655460000000|2022-06-17 10:00:00|4.86|3.46|4.88|3.48|4.93|3.53|4.8|3.4|0
1655460300000|2022-06-17 10:05:00|4.85|3.45|4.77|3.37|4.89|3.49|4.72|3.32|0
1655460600000|2022-06-17 10:10:00|4.78|3.38|4.82|3.42|4.91|3.51|4.78|3.38|0
1655460900000|2022-06-17 10:15:00|4.81|3.41|4.88|3.48|4.9|3.5|4.73|3.33|0
1655461200000|2022-06-17 10:20:00|4.87|3.47|4.91|3.51|4.94|3.54|4.81|3.41|0
1655461500000|2022-06-17 10:25:00|4.92|3.52|4.84|3.44|4.92|3.52|4.8|3.4|0
1655461800000|2022-06-17 10:30:00|4.82|3.42|4.82|3.42|4.9|3.5|4.8|3.4|0
1655462100000|2022-06-17 10:35:00|4.81|3.41|4.95|3.55|4.96|3.56|4.77|3.37|0
1655462400000|2022-06-17 10:40:00|4.99|3.59|4.82|3.42|4.99|3.59|4.79|3.39|0
1655462700000|2022-06-17 10:45:00|4.81|3.41|4.77|3.37|4.81|3.41|4.7|3.3|0
1655463000000|2022-06-17 10:50:00|4.76|3.36|4.72|3.32|4.79|3.39|4.66|3.26|0
1655463300000|2022-06-17 10:55:00|4.73|3.33|4.77|3.37|4.86|3.46|4.73|3.33|0
1655463600000|2022-06-17 11:00:00|4.76|3.36|4.76|3.36|4.8|3.4|4.69|3.29|0
1655463900000|2022-06-17 11:05:00|4.75|3.35|4.85|3.45|4.86|3.46|4.72|3.32|0
1655464200000|2022-06-17 11:10:00|4.84|3.44|4.77|3.37|4.85|3.45|4.74|3.34|0
1655464500000|2022-06-17 11:15:00|4.78|3.38|4.77|3.37|4.89|3.49|4.75|3.35|0
1655464800000|2022-06-17 11:20:00|4.76|3.36|4.91|3.51|4.92|3.52|4.76|3.36|0
1655465100000|2022-06-17 11:25:00|4.89|3.49|5.02|3.62|5.02|3.62|4.88|3.48|0
1655465400000|2022-06-17 11:30:00|5.01|3.61|5.07|3.67|5.12|3.72|5|3.6|0
1655465700000|2022-06-17 11:35:00|5.05|3.65|4.98|3.58|5.05|3.65|4.93|3.53|0
1655466000000|2022-06-17 11:40:00|4.99|3.59|4.88|3.48|4.99|3.59|4.87|3.47|0
1655466300000|2022-06-17 11:45:00|4.87|3.47|4.77|3.37|4.87|3.47|4.76|3.36|0
1655466600000|2022-06-17 11:50:00|4.75|3.35|4.93|3.53|4.93|3.53|4.72|3.32|0
1655466900000|2022-06-17 11:55:00|4.95|3.55|5.11|3.71|5.12|3.72|4.88|3.48|0
1655467200000|2022-06-17 12:00:00|5.12|3.72|5.15|3.75|5.18|3.78|5.01|3.61|0
1655467500000|2022-06-17 12:05:00|5.05|3.65|5.06|3.66|5.08|3.68|4.98|3.58|0
1655467800000|2022-06-17 12:10:00|5.08|3.68|5.07|3.67|5.17|3.77|5.05|3.65|0
1655468100000|2022-06-17 12:15:00|5.06|3.66|5.26|3.86|5.27|3.87|5.01|3.61|0
1655468400000|2022-06-17 12:20:00|5.27|3.87|5.23|3.83|5.3|3.9|5.2|3.8|0
1655468700000|2022-06-17 12:25:00|5.25|3.85|5.18|3.78|5.26|3.86|5.17|3.77|0
1655469000000|2022-06-17 12:30:00|5.17|3.77|5.09|3.69|5.22|3.82|5.07|3.67|0
1655469300000|2022-06-17 12:35:00|5.08|3.68|5.06|3.66|5.19|3.79|5.05|3.65|0
1655469600000|2022-06-17 12:40:00|5.08|3.68|4.98|3.58|5.08|3.68|4.96|3.56|0
1655469900000|2022-06-17 12:45:00|4.97|3.57|4.8|3.4|4.97|3.57|4.72|3.32|0
1655470200000|2022-06-17 12:50:00|4.79|3.39|4.83|3.43|4.87|3.47|4.78|3.38|0
1655470500000|2022-06-17 12:55:00|4.85|3.45|4.77|3.37|4.9|3.5|4.72|3.32|0
1655470800000|2022-06-17 13:00:00|4.75|3.35|4.68|3.28|4.76|3.36|4.64|3.24|0
1655471100000|2022-06-17 13:05:00|4.69|3.29|4.43|3.03|4.7|3.3|4.42|3.02|0
1655471400000|2022-06-17 13:10:00|4.42|3.02|4.37|2.97|4.46|3.06|4.28|2.88|0
1655471700000|2022-06-17 13:15:00|4.36|2.96|4.52|3.12|4.59|3.19|4.31|2.91|0
1655472000000|2022-06-17 13:20:00|4.5|3.1|4.44|3.04|4.52|3.12|4.42|3.02|0
1655472300000|2022-06-17 13:25:00|4.52|3.12|4.29|2.89|4.58|3.18|4.28|2.88|0
1655472600000|2022-06-17 13:30:00|4.3|2.9|4.81|3.41|4.87|3.47|4.29|2.89|0
1655472900000|2022-06-17 13:35:00|4.9|3.5|4.73|3.33|4.9|3.5|4.64|3.24|0
1655473200000|2022-06-17 13:40:00|4.72|3.32|5.13|3.73|5.21|3.81|4.72|3.32|0
1655473500000|2022-06-17 13:45:00|5.12|3.72|4.84|3.44|5.2|3.8|4.71|3.31|0
1655473800000|2022-06-17 13:50:00|4.82|3.42|4.9|3.5|5.17|3.77|4.8|3.4|0
1655474100000|2022-06-17 13:55:00|4.88|3.48|4.72|3.32|5|3.6|4.65|3.25|0
1655474400000|2022-06-17 14:00:00|4.75|3.35|4.47|3.07|4.76|3.36|4.36|2.96|0
1655474700000|2022-06-17 14:05:00|4.48|3.08|4.28|2.88|4.51|3.11|4.24|2.84|0
1655475000000|2022-06-17 14:10:00|4.3|2.9|4.35|2.95|4.44|3.04|4.27|2.87|0
1655475300000|2022-06-17 14:15:00|4.33|2.93|4.28|2.88|4.41|3.01|3.97|2.57|0
1655475600000|2022-06-17 14:20:00|4.3|2.9|4.05|2.65|4.3|2.9|3.95|2.55|0
1655475900000|2022-06-17 14:25:00|4.02|2.62|4.1|2.7|4.14|2.74|4.02|2.62|0
1655476800000|2022-06-17 14:40:00|3.92|2.52|4.01|2.61|4.04|2.64|3.82|2.42|0
1655477100000|2022-06-17 14:45:00|4|2.6|3.78|2.38|4|2.6|3.63|2.23|0
1655477400000|2022-06-17 14:50:00|3.76|2.36|3.75|2.35|3.79|2.39|3.7|2.3|0
1655477700000|2022-06-17 14:55:00|3.77|2.37|3.91|2.51|4.21|2.81|3.77|2.37|0
1655478000000|2022-06-17 15:00:00|3.87|2.47|3.96|2.56|4.24|2.84|3.71|2.31|0
1655478300000|2022-06-17 15:05:00|3.93|2.53|4.25|2.85|4.26|2.86|3.9|2.5|0
1655478600000|2022-06-17 15:10:00|4.26|2.86|4.08|2.68|4.26|2.86|4.06|2.66|0
1655478900000|2022-06-17 15:15:00|4.12|2.72|4.41|3.01|4.46|3.06|4.08|2.68|0
1655479200000|2022-06-17 15:20:00|4.43|3.03|3.6|2.2|4.45|3.05|3.59|2.19|0
1655479500000|2022-06-17 15:25:00|3.61|2.21|3.86|2.46|3.93|2.53|3.54|2.14|0
1655479800000|2022-06-17 15:30:00|3.88|2.48|3.8|2.4|4.05|2.65|3.79|2.39|0
1655480100000|2022-06-17 15:35:00|3.78|2.38|3.76|2.36|3.81|2.41|3.62|2.22|0
1655480400000|2022-06-17 15:40:00|3.78|2.38|3.85|2.45|3.99|2.59|3.69|2.29|0
1655480700000|2022-06-17 15:45:00|3.83|2.43|3.87|2.47|3.95|2.55|3.78|2.38|0
1655481000000|2022-06-17 15:50:00|3.85|2.45|3.71|2.31|3.94|2.54|3.63|2.23|0
1655481300000|2022-06-17 15:55:00|3.72|2.32|3.72|2.32|3.84|2.44|3.65|2.25|0
1655481600000|2022-06-17 16:00:00|3.69|2.29|3.73|2.33|3.73|2.33|3.5|2.1|0
1655481900000|2022-06-17 16:05:00|3.74|2.34|4.15|2.75|4.24|2.84|3.69|2.29|0
1655482200000|2022-06-17 16:10:00|4.14|2.74|4.35|2.95|4.37|2.97|4.08|2.68|0
1655482500000|2022-06-17 16:15:00|4.38|2.98|4.23|2.83|4.47|3.07|4.2|2.8|0
1655482800000|2022-06-17 16:20:00|4.22|2.82|4.35|2.95|4.38|2.98|4.19|2.79|0
1655483100000|2022-06-17 16:25:00|4.36|2.96|4.39|2.99|4.48|3.08|4.28|2.88|0
1655483400000|2022-06-17 16:30:00|4.41|3.01|4.35|2.95|4.44|3.04|4.25|2.85|0
1655483700000|2022-06-17 16:35:00|4.36|2.96|4.48|3.08|4.48|3.08|4.22|2.82|0
1655484000000|2022-06-17 16:40:00|4.46|3.06|4.48|3.08|4.51|3.11|4.26|2.86|0
1655484300000|2022-06-17 16:45:00|4.51|3.11|4.32|2.92|4.6|3.2|4.22|2.82|0
1655484600000|2022-06-17 16:50:00|4.31|2.91|4.28|2.88|4.32|2.92|4.02|2.62|0
1655484900000|2022-06-17 16:55:00|4.3|2.9|4.41|3.01|4.48|3.08|4.26|2.86|0
1655485200000|2022-06-17 17:00:00|4.42|3.02|4.67|3.27|4.67|3.27|4.34|2.94|0
1655485500000|2022-06-17 17:05:00|4.66|3.26|5.07|3.67|5.11|3.71|4.65|3.25|0
1655485800000|2022-06-17 17:10:00|5.08|3.68|5.2|3.8|5.31|3.91|4.95|3.55|0
1655486100000|2022-06-17 17:15:00|5.18|3.78|4.79|3.39|5.21|3.81|4.75|3.35|0
1655486400000|2022-06-17 17:20:00|4.77|3.37|5.17|3.77|5.17|3.77|4.69|3.29|0
1655486700000|2022-06-17 17:25:00|5.18|3.78|4.9|3.5|5.18|3.78|4.86|3.46|0
1655487000000|2022-06-17 17:30:00|4.91|3.51|5|3.6|5|3.6|4.77|3.37|0
1655487300000|2022-06-17 17:35:00|4.99|3.59|4.92|3.52|5.07|3.67|4.82|3.42|0
1655487600000|2022-06-17 17:40:00|4.91|3.51|5.03|3.63|5.08|3.68|4.86|3.46|0
1655487900000|2022-06-17 17:45:00|5|3.6|4.82|3.42|5.03|3.63|4.62|3.22|0
1655488200000|2022-06-17 17:50:00|4.84|3.44|4.85|3.45|4.92|3.52|4.79|3.39|0
1655488500000|2022-06-17 17:55:00|4.81|3.41|4.9|3.5|5.04|3.64|4.8|3.4|0
1655488800000|2022-06-17 18:00:00|4.94|3.54|4.99|3.59|5.07|3.67|4.87|3.47|0
1655489100000|2022-06-17 18:05:00|4.95|3.55|5.04|3.64|5.07|3.67|4.87|3.47|0
1655489400000|2022-06-17 18:10:00|5.05|3.65|5.02|3.62|5.06|3.66|4.83|3.43|0
1655489700000|2022-06-17 18:15:00|5.01|3.61|5.06|3.66|5.17|3.77|4.93|3.53|0
1655490000000|2022-06-17 18:20:00|5.08|3.68|5.13|3.73|5.21|3.81|5.07|3.67|0
1655490300000|2022-06-17 18:25:00|5.14|3.74|4.93|3.53|5.15|3.75|4.92|3.52|0
1655490600000|2022-06-17 18:30:00|4.9|3.5|4.86|3.46|4.91|3.51|4.71|3.31|0
1655490900000|2022-06-17 18:35:00|4.87|3.47|5.14|3.74|5.14|3.74|4.82|3.42|0
1655491200000|2022-06-17 18:40:00|5.16|3.76|5.07|3.67|5.31|3.91|5.05|3.65|0
1655491500000|2022-06-17 18:45:00|5.05|3.65|4.96|3.56|5.1|3.7|4.95|3.55|0
1655491800000|2022-06-17 18:50:00|4.92|3.52|4.85|3.45|4.98|3.58|4.8|3.4|0
1655492100000|2022-06-17 18:55:00|4.84|3.44|4.84|3.44|4.96|3.56|4.74|3.34|0
1655492400000|2022-06-17 19:00:00|4.86|3.46|4.86|3.46|5.04|3.64|4.8|3.4|0
1655492700000|2022-06-17 19:05:00|4.87|3.47|4.75|3.35|4.91|3.51|4.73|3.33|0
1655493000000|2022-06-17 19:10:00|4.73|3.33|4.53|3.13|4.74|3.34|4.31|2.91|0
1655493300000|2022-06-17 19:15:00|4.5|3.1|4.82|3.42|4.87|3.47|4.47|3.07|0
1655493600000|2022-06-17 19:20:00|4.84|3.44|5.13|3.73|5.2|3.8|4.82|3.42|0
1655493900000|2022-06-17 19:25:00|5.15|3.75|5.26|3.86|5.35|3.95|5.13|3.73|0
1655494200000|2022-06-17 19:30:00|5.28|3.88|5.08|3.68|5.3|3.9|4.95|3.55|0
1655494500000|2022-06-17 19:35:00|5.1|3.7|5.19|3.79|5.23|3.83|5.04|3.64|0
1655494800000|2022-06-17 19:40:00|5.21|3.81|4.94|3.54|5.21|3.81|4.9|3.5|0
1655495100000|2022-06-17 19:45:00|4.92|3.52|4.88|3.48|4.97|3.57|4.79|3.39|0
1655495400000|2022-06-17 19:50:00|4.87|3.47|4.81|3.41|4.95|3.55|4.66|3.26|0
1655495700000|2022-06-17 19:55:00|4.87|3.47|4.6|3.2|4.97|3.57|4.59|3.19|0
1655496000000|2022-06-17 20:00:00|4.59|3.19|4.9|3.5|4.9|3.5|4.59|3.19|0
1655496300000|2022-06-17 20:05:00|4.91|3.51|4.88|3.48|4.93|3.53|4.83|3.43|0
1655496600000|2022-06-17 20:10:00|4.87|3.47|4.71|3.31|4.89|3.49|4.65|3.25|0
1655784900000|2022-06-21 04:15:00|5.4|3.6|5.43|3.63|5.45|3.65|5.4|3.6|0
1655785200000|2022-06-21 04:20:00|5.44|3.64|5.47|3.67|5.48|3.68|5.44|3.64|0
1655785500000|2022-06-21 04:25:00|5.48|3.68|5.44|3.64|5.49|3.69|5.43|3.63|0
1655785800000|2022-06-21 04:30:00|5.45|3.65|5.48|3.68|5.48|3.68|5.45|3.65|0
1655786100000|2022-06-21 04:35:00|5.49|3.69|5.44|3.64|5.5|3.7|5.44|3.64|0
1655786400000|2022-06-21 04:40:00|5.43|3.63|5.46|3.66|5.46|3.66|5.42|3.62|0
1655786700000|2022-06-21 04:45:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655787000000|2022-06-21 04:50:00|5.46|3.66|5.48|3.68|5.5|3.7|5.45|3.65|0
1655787300000|2022-06-21 04:55:00|5.49|3.69|5.46|3.66|5.49|3.69|5.46|3.66|0
1655787600000|2022-06-21 05:00:00|5.47|3.67|5.5|3.7|5.52|3.72|5.47|3.67|0
1655787900000|2022-06-21 05:05:00|5.49|3.69|5.48|3.68|5.5|3.7|5.43|3.63|0
1655788200000|2022-06-21 05:10:00|5.49|3.69|5.45|3.65|5.5|3.7|5.42|3.62|0
1655788500000|2022-06-21 05:15:00|5.44|3.64|5.45|3.65|5.48|3.68|5.44|3.64|0
1655788800000|2022-06-21 05:20:00|5.44|3.64|5.44|3.64|5.48|3.68|5.43|3.63|0
1655789100000|2022-06-21 05:25:00|5.45|3.65|5.42|3.62|5.45|3.65|5.39|3.59|0
1655789400000|2022-06-21 05:30:00|5.43|3.63|5.36|3.56|5.44|3.64|5.33|3.53|0
1655789700000|2022-06-21 05:35:00|5.37|3.57|5.3|3.5|5.37|3.57|5.28|3.48|0
1655790000000|2022-06-21 05:40:00|5.31|3.51|5.28|3.48|5.31|3.51|5.25|3.45|0
1655790300000|2022-06-21 05:45:00|5.29|3.49|5.27|3.47|5.29|3.49|5.26|3.46|0
1655790600000|2022-06-21 05:50:00|5.25|3.45|5.32|3.52|5.33|3.53|5.25|3.45|0
1655790900000|2022-06-21 05:55:00|5.31|3.51|5.31|3.51|5.32|3.52|5.24|3.44|0
1655791200000|2022-06-21 06:00:00|5.3|3.5|5.3|3.5|5.42|3.62|5.28|3.48|0
1655791500000|2022-06-21 06:05:00|5.31|3.51|5.29|3.49|5.33|3.53|5.25|3.45|0
1655791800000|2022-06-21 06:10:00|5.28|3.48|5.21|3.41|5.29|3.49|5.2|3.4|0
1655792100000|2022-06-21 06:15:00|5.2|3.4|5.23|3.43|5.28|3.48|5.2|3.4|0
1655792400000|2022-06-21 06:20:00|5.22|3.42|5.18|3.38|5.25|3.45|5.16|3.36|0
1655792700000|2022-06-21 06:25:00|5.19|3.39|5.18|3.38|5.21|3.41|5.13|3.33|0
1655793000000|2022-06-21 06:30:00|5.16|3.36|5.22|3.42|5.34|3.54|5.08|3.28|0
1655793300000|2022-06-21 06:35:00|5.23|3.43|5.13|3.33|5.23|3.43|5.1|3.3|0
1655793600000|2022-06-21 06:40:00|5.12|3.32|5.16|3.36|5.19|3.39|5.11|3.31|0
1655793900000|2022-06-21 06:45:00|5.17|3.37|5.29|3.49|5.29|3.49|5.16|3.36|0
1655794200000|2022-06-21 06:50:00|5.28|3.48|5.31|3.51|5.32|3.52|5.26|3.46|0
1655794500000|2022-06-21 06:55:00|5.29|3.49|5.26|3.46|5.32|3.52|5.25|3.45|0
1655794800000|2022-06-21 07:00:00|5.23|3.43|5.26|3.46|5.3|3.5|5.23|3.43|0
1655795100000|2022-06-21 07:05:00|5.08|3.68|5.09|3.69|5.13|3.73|5.05|3.65|0
1655795400000|2022-06-21 07:10:00|5.1|3.7|5.25|3.85|5.25|3.85|5.07|3.67|0
1655795700000|2022-06-21 07:15:00|5.28|3.88|5.03|3.63|5.36|3.96|5.02|3.62|0
1655796000000|2022-06-21 07:20:00|5.04|3.64|5.05|3.65|5.07|3.67|4.98|3.58|0
1655796300000|2022-06-21 07:25:00|5.04|3.64|5.17|3.77|5.17|3.77|5.04|3.64|0
1655796600000|2022-06-21 07:30:00|5.18|3.78|5.29|3.89|5.35|3.95|5.18|3.78|0
1655796900000|2022-06-21 07:35:00|5.28|3.88|5.3|3.9|5.37|3.97|5.23|3.83|0
1655797200000|2022-06-21 07:40:00|5.29|3.89|5.29|3.89|5.34|3.94|5.27|3.87|0
1655797500000|2022-06-21 07:45:00|5.3|3.9|5.28|3.88|5.3|3.9|5.23|3.83|0
1655797800000|2022-06-21 07:50:00|5.29|3.89|5.34|3.94|5.41|4.01|5.28|3.88|0
1655798100000|2022-06-21 07:55:00|5.35|3.95|5.31|3.91|5.36|3.96|5.25|3.85|0
1655798400000|2022-06-21 08:00:00|5.28|3.88|5.38|3.98|5.39|3.99|5.26|3.86|0
1655798700000|2022-06-21 08:05:00|5.39|3.99|5.34|3.94|5.42|4.02|5.25|3.85|0
1655799000000|2022-06-21 08:10:00|5.35|3.95|5.29|3.89|5.37|3.97|5.29|3.89|0
1655799300000|2022-06-21 08:15:00|5.28|3.88|5.24|3.84|5.31|3.91|5.18|3.78|0
1655799600000|2022-06-21 08:20:00|5.23|3.83|5.26|3.86|5.26|3.86|5.2|3.8|0
1655799900000|2022-06-21 08:25:00|5.24|3.84|5.24|3.84|5.25|3.85|5.19|3.79|0
1655800200000|2022-06-21 08:30:00|5.23|3.83|5.22|3.82|5.25|3.85|5.2|3.8|0
1655800500000|2022-06-21 08:35:00|5.23|3.83|5.16|3.76|5.29|3.89|5.14|3.74|0
1655800800000|2022-06-21 08:40:00|5.17|3.77|5.18|3.78|5.19|3.79|5.11|3.71|0
1655801100000|2022-06-21 08:45:00|5.19|3.79|5.21|3.81|5.23|3.83|5.16|3.76|0
1655801400000|2022-06-21 08:50:00|5.22|3.82|5.23|3.83|5.25|3.85|5.17|3.77|0
1655801700000|2022-06-21 08:55:00|5.22|3.82|5.31|3.91|5.31|3.91|5.22|3.82|0
1655802000000|2022-06-21 09:00:00|5.3|3.9|5.33|3.93|5.36|3.96|5.29|3.89|0
1655802300000|2022-06-21 09:05:00|5.32|3.92|5.34|3.94|5.34|3.94|5.3|3.9|0
1655802600000|2022-06-21 09:10:00|5.33|3.93|5.26|3.86|5.34|3.94|5.25|3.85|0
1655802900000|2022-06-21 09:15:00|5.27|3.87|5.28|3.88|5.3|3.9|5.23|3.83|0
1655803200000|2022-06-21 09:20:00|5.27|3.87|5.25|3.85|5.3|3.9|5.23|3.83|0
1655803500000|2022-06-21 09:25:00|5.26|3.86|5.26|3.86|5.29|3.89|5.25|3.85|0
1655803800000|2022-06-21 09:30:00|5.27|3.87|5.26|3.86|5.28|3.88|5.22|3.82|0
1655804100000|2022-06-21 09:35:00|5.25|3.85|5.3|3.9|5.33|3.93|5.25|3.85|0
1655804400000|2022-06-21 09:40:00|5.29|3.89|5.27|3.87|5.29|3.89|5.25|3.85|0
1655804700000|2022-06-21 09:45:00|5.28|3.88|5.22|3.82|5.28|3.88|5.22|3.82|0
1655805000000|2022-06-21 09:50:00|5.21|3.81|5.12|3.72|5.24|3.84|5.11|3.71|0
1655805300000|2022-06-21 09:55:00|5.11|3.71|5.08|3.68|5.14|3.74|5.05|3.65|0
1655805600000|2022-06-21 10:00:00|5.07|3.67|5.02|3.62|5.1|3.7|5.02|3.62|0
1655805900000|2022-06-21 10:05:00|5.03|3.63|5.15|3.75|5.15|3.75|5.01|3.61|0
1655806200000|2022-06-21 10:10:00|5.14|3.74|5.06|3.66|5.14|3.74|5|3.6|0
1655806500000|2022-06-21 10:15:00|5.05|3.65|5.16|3.76|5.17|3.77|5.05|3.65|0
1655806800000|2022-06-21 10:20:00|5.17|3.77|5.14|3.74|5.18|3.78|5.12|3.72|0
1655807100000|2022-06-21 10:25:00|5.13|3.73|5.13|3.73|5.15|3.75|5.09|3.69|0
1655807400000|2022-06-21 10:30:00|5.14|3.74|5.19|3.79|5.21|3.81|5.13|3.73|0
1655807700000|2022-06-21 10:35:00|5.18|3.78|5.13|3.73|5.2|3.8|5.09|3.69|0
1655808000000|2022-06-21 10:40:00|5.14|3.74|5.18|3.78|5.19|3.79|5.12|3.72|0
1655808300000|2022-06-21 10:45:00|5.17|3.77|5.17|3.77|5.19|3.79|5.14|3.74|0
1655808600000|2022-06-21 10:50:00|5.16|3.76|5.18|3.78|5.19|3.79|5.14|3.74|0
1655808900000|2022-06-21 10:55:00|5.17|3.77|5.25|3.85|5.27|3.87|5.09|3.69|0
1655809200000|2022-06-21 11:00:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1655809500000|2022-06-21 11:05:00|5.2|3.8|5.06|3.66|5.2|3.8|5.06|3.66|0
1655809800000|2022-06-21 11:10:00|5.07|3.67|5.09|3.69|5.1|3.7|5.05|3.65|0
1655810100000|2022-06-21 11:15:00|5.08|3.68|5.1|3.7|5.11|3.71|5.05|3.65|0
1655810400000|2022-06-21 11:20:00|5.11|3.71|5.07|3.67|5.12|3.72|5.01|3.61|0
1655810700000|2022-06-21 11:25:00|5.06|3.66|5.15|3.75|5.15|3.75|5.05|3.65|0
1655811000000|2022-06-21 11:30:00|5.14|3.74|5.09|3.69|5.17|3.77|5.09|3.69|0
1655811300000|2022-06-21 11:35:00|5.1|3.7|5.11|3.71|5.12|3.72|5.07|3.67|0
1655811600000|2022-06-21 11:40:00|5.1|3.7|5.1|3.7|5.13|3.73|5.07|3.67|0
1655811900000|2022-06-21 11:45:00|5.09|3.69|4.98|3.58|5.1|3.7|4.97|3.57|0
1655812200000|2022-06-21 11:50:00|4.97|3.57|4.78|3.38|4.99|3.59|4.76|3.36|0
1655812500000|2022-06-21 11:55:00|4.79|3.39|4.93|3.53|4.95|3.55|4.79|3.39|0
1655812800000|2022-06-21 12:00:00|4.92|3.52|4.89|3.49|4.93|3.53|4.88|3.48|0
1655813100000|2022-06-21 12:05:00|4.91|3.51|4.8|3.4|4.91|3.51|4.79|3.39|0
1655813400000|2022-06-21 12:10:00|4.82|3.42|4.98|3.58|4.98|3.58|4.82|3.42|0
1655813700000|2022-06-21 12:15:00|4.99|3.59|5.01|3.61|5.03|3.63|4.98|3.58|0
1655814000000|2022-06-21 12:20:00|5.02|3.62|5.03|3.63|5.08|3.68|4.99|3.59|0
1655814300000|2022-06-21 12:25:00|5.04|3.64|5.03|3.63|5.08|3.68|5.02|3.62|0
1655814600000|2022-06-21 12:30:00|5.02|3.62|5.1|3.7|5.13|3.73|4.99|3.59|0
1655814900000|2022-06-21 12:35:00|5.11|3.71|5.04|3.64|5.13|3.73|5.03|3.63|0
1655815200000|2022-06-21 12:40:00|5.05|3.65|5.03|3.63|5.08|3.68|5.01|3.61|0
1655815500000|2022-06-21 12:45:00|5.02|3.62|5.02|3.62|5.05|3.65|5|3.6|0
1655815800000|2022-06-21 12:50:00|5.01|3.61|5|3.6|5.04|3.64|4.96|3.56|0
1655816100000|2022-06-21 12:55:00|4.99|3.59|4.87|3.47|4.99|3.59|4.86|3.46|0
1655816400000|2022-06-21 13:00:00|4.86|3.46|4.98|3.58|4.99|3.59|4.85|3.45|0
1655816700000|2022-06-21 13:05:00|4.99|3.59|5.06|3.66|5.07|3.67|4.95|3.55|0
1655817000000|2022-06-21 13:10:00|5.05|3.65|5.07|3.67|5.07|3.67|5|3.6|0
1655817300000|2022-06-21 13:15:00|5.06|3.66|5.03|3.63|5.09|3.69|5|3.6|0
1655817600000|2022-06-21 13:20:00|5.02|3.62|5.1|3.7|5.11|3.71|4.99|3.59|0
1655817900000|2022-06-21 13:25:00|5.09|3.69|5.12|3.72|5.12|3.72|5.01|3.61|0
1655818200000|2022-06-21 13:30:00|5.15|3.75|5.19|3.79|5.24|3.84|5.11|3.71|0
1655818500000|2022-06-21 13:35:00|5.2|3.8|5.53|4.13|5.55|4.15|5.18|3.78|0
1655818800000|2022-06-21 13:40:00|5.55|4.15|5.71|4.31|5.78|4.38|5.54|4.14|0
1655819100000|2022-06-21 13:45:00|5.72|4.32|5.27|3.87|5.72|4.32|5.16|3.76|0
1655819400000|2022-06-21 13:50:00|5.28|3.88|5.37|3.97|5.4|4|5.2|3.8|0
1655819700000|2022-06-21 13:55:00|5.4|4|5.7|4.3|5.72|4.32|5.38|3.98|0
1655820000000|2022-06-21 14:00:00|5.72|4.32|5.79|4.39|5.8|4.4|5.56|4.16|0
1655820300000|2022-06-21 14:05:00|5.78|4.38|5.88|4.48|6.08|4.68|5.68|4.28|0
1655820600000|2022-06-21 14:10:00|5.89|4.49|6.02|4.62|6.07|4.67|5.85|4.45|0
1655820900000|2022-06-21 14:15:00|6.04|4.64|5.96|4.56|6.06|4.66|5.85|4.45|0
1655821200000|2022-06-21 14:20:00|5.95|4.55|6.19|4.79|6.23|4.83|5.87|4.47|0
1655821500000|2022-06-21 14:25:00|6.18|4.78|6.06|4.66|6.21|4.81|5.96|4.56|0
1655821800000|2022-06-21 14:30:00|6.1|4.7|6.11|4.71|6.35|4.95|6.02|4.62|0
1655822100000|2022-06-21 14:35:00|6.12|4.72|6.21|4.81|6.21|4.81|6.01|4.61|0
1655822400000|2022-06-21 14:40:00|6.22|4.82|6.18|4.78|6.28|4.88|6.16|4.76|0
1655822700000|2022-06-21 14:45:00|6.2|4.8|6.37|4.97|6.39|4.99|6.14|4.74|0
1655823000000|2022-06-21 14:50:00|6.38|4.98|6.46|5.06|6.48|5.08|6.37|4.97|0
1655823300000|2022-06-21 14:55:00|6.45|5.05|6.7|5.3|6.73|5.33|6.42|5.02|0
1655823600000|2022-06-21 15:00:00|6.69|5.29|6.74|5.34|6.76|5.36|6.59|5.19|0
1655823900000|2022-06-21 15:05:00|6.72|5.32|6.63|5.23|6.72|5.32|6.57|5.17|0
1655824200000|2022-06-21 15:10:00|6.64|5.24|6.42|5.02|6.65|5.25|6.39|4.99|0
1655824500000|2022-06-21 15:15:00|6.4|5|6.47|5.07|6.6|5.2|6.38|4.98|0
1655824800000|2022-06-21 15:20:00|6.49|5.09|6.32|4.92|6.55|5.15|6.28|4.88|0
1655825100000|2022-06-21 15:25:00|6.33|4.93|6.32|4.92|6.41|5.01|6.29|4.89|0
1655825400000|2022-06-21 15:30:00|6.33|4.93|5.97|4.57|6.42|5.02|5.94|4.54|0
1655825700000|2022-06-21 15:35:00|6.13|4.73|5.95|4.55|6.26|4.86|5.93|4.53|0
1655826000000|2022-06-21 15:40:00|5.94|4.54|5.96|4.56|6.06|4.66|5.87|4.47|0
1655826300000|2022-06-21 15:45:00|5.97|4.57|6.19|4.79|6.19|4.79|5.8|4.4|0
1655826600000|2022-06-21 15:50:00|6.21|4.81|5.99|4.59|6.24|4.84|5.99|4.59|0
1655826900000|2022-06-21 15:55:00|6|4.6|5.94|4.54|6.12|4.72|5.94|4.54|0
1655827200000|2022-06-21 16:00:00|5.95|4.55|6.04|4.64|6.3|4.9|5.94|4.54|0
1655827500000|2022-06-21 16:05:00|6.03|4.63|5.97|4.57|6.12|4.72|5.94|4.54|0
1655827800000|2022-06-21 16:10:00|5.98|4.58|6.05|4.65|6.07|4.67|5.91|4.51|0
1655828100000|2022-06-21 16:15:00|6.06|4.66|6.18|4.78|6.18|4.78|6.01|4.61|0
1655828400000|2022-06-21 16:20:00|6.17|4.77|6.19|4.79|6.21|4.81|6.06|4.66|0
1655828700000|2022-06-21 16:25:00|6.2|4.8|6.2|4.8|6.29|4.89|6.15|4.75|0
1655829000000|2022-06-21 16:30:00|6.21|4.81|6.25|4.85|6.29|4.89|6.15|4.75|0
1655829300000|2022-06-21 16:35:00|6.24|4.84|6.36|4.96|6.41|5.01|6.24|4.84|0
1655829600000|2022-06-21 16:40:00|6.35|4.95|6.39|4.99|6.41|5.01|6.24|4.84|0
1655829900000|2022-06-21 16:45:00|6.38|4.98|6.35|4.95|6.41|5.01|6.27|4.87|0
1655830200000|2022-06-21 16:50:00|6.38|4.98|6.13|4.73|6.4|5|6.05|4.65|0
1655830500000|2022-06-21 16:55:00|6.14|4.74|6.21|4.81|6.23|4.83|6.1|4.7|0
1655830800000|2022-06-21 17:00:00|6.23|4.83|6.18|4.78|6.25|4.85|6.12|4.72|0
1655831100000|2022-06-21 17:05:00|6.19|4.79|6.18|4.78|6.2|4.8|6.03|4.63|0
1655831400000|2022-06-21 17:10:00|6.19|4.79|6.31|4.91|6.36|4.96|6.14|4.74|0
1655831700000|2022-06-21 17:15:00|6.32|4.92|6.22|4.82|6.32|4.92|6.17|4.77|0
1655832000000|2022-06-21 17:20:00|6.23|4.83|6.17|4.77|6.26|4.86|6.08|4.68|0
1655832300000|2022-06-21 17:25:00|6.16|4.76|6.08|4.68|6.21|4.81|6.07|4.67|0
1655832600000|2022-06-21 17:30:00|6.07|4.67|6.23|4.83|6.26|4.86|6.07|4.67|0
1655832900000|2022-06-21 17:35:00|6.24|4.84|5.93|4.53|6.24|4.84|5.92|4.52|0
1655833200000|2022-06-21 17:40:00|5.92|4.52|5.97|4.57|5.98|4.58|5.81|4.41|0
1655833500000|2022-06-21 17:45:00|5.99|4.59|5.96|4.56|5.99|4.59|5.86|4.46|0
1655833800000|2022-06-21 17:50:00|5.97|4.57|5.85|4.45|5.99|4.59|5.85|4.45|0
1655834100000|2022-06-21 17:55:00|5.84|4.44|5.78|4.38|5.85|4.45|5.74|4.34|0
1655834400000|2022-06-21 18:00:00|5.79|4.39|5.74|4.34|5.8|4.4|5.68|4.28|0
1655834700000|2022-06-21 18:05:00|5.73|4.33|5.86|4.46|5.89|4.49|5.72|4.32|0
1655835000000|2022-06-21 18:10:00|5.87|4.47|5.81|4.41|5.98|4.58|5.8|4.4|0
1655835300000|2022-06-21 18:15:00|5.82|4.42|5.88|4.48|5.96|4.56|5.79|4.39|0
1655835600000|2022-06-21 18:20:00|5.87|4.47|5.84|4.44|5.94|4.54|5.79|4.39|0
1655835900000|2022-06-21 18:25:00|5.82|4.42|5.93|4.53|5.96|4.56|5.82|4.42|0
1655836200000|2022-06-21 18:30:00|5.94|4.54|6.01|4.61|6.01|4.61|5.88|4.48|0
1655836500000|2022-06-21 18:35:00|6|4.6|5.78|4.38|6.03|4.63|5.73|4.33|0
1655836800000|2022-06-21 18:40:00|5.79|4.39|6.3|4.9|6.35|4.95|5.74|4.34|0
1655837100000|2022-06-21 18:45:00|6.29|4.89|6.2|4.8|6.32|4.92|6.18|4.78|0
1655837400000|2022-06-21 18:50:00|6.19|4.79|6.52|5.12|6.54|5.14|6.19|4.79|0
1655837700000|2022-06-21 18:55:00|6.54|5.14|6.56|5.16|6.59|5.19|6.48|5.08|0
1655838000000|2022-06-21 19:00:00|6.57|5.17|6.64|5.24|6.71|5.31|6.51|5.11|0
1655838300000|2022-06-21 19:05:00|6.65|5.25|6.56|5.16|6.69|5.29|6.23|4.83|0
1655838600000|2022-06-21 19:10:00|6.57|5.17|6.57|5.17|6.67|5.27|6.51|5.11|0
1655838900000|2022-06-21 19:15:00|6.58|5.18|6.46|5.06|6.6|5.2|6.44|5.04|0
1655839200000|2022-06-21 19:20:00|6.45|5.05|6.52|5.12|6.59|5.19|6.41|5.01|0
1655839500000|2022-06-21 19:25:00|6.5|5.1|6.27|4.87|6.52|5.12|6.02|4.62|0
1655839800000|2022-06-21 19:30:00|6.31|4.91|6.31|4.91|6.35|4.95|6.19|4.79|0
1655840100000|2022-06-21 19:35:00|6.29|4.89|6.29|4.89|6.38|4.98|6.1|4.7|0
1655840400000|2022-06-21 19:40:00|6.3|4.9|6.3|4.9|6.34|4.94|6.19|4.79|0
1655840700000|2022-06-21 19:45:00|6.31|4.91|6.29|4.89|6.33|4.93|6.23|4.83|0
1655841000000|2022-06-21 19:50:00|6.45|5.05|6.3|4.9|6.46|5.06|6.23|4.83|0
1655841300000|2022-06-21 19:55:00|6.27|4.87|6.08|4.68|6.27|4.87|5.92|4.52|0
1655841600000|2022-06-21 20:00:00|6.06|4.66|6.49|5.09|6.55|5.15|5.82|4.42|0
1655841900000|2022-06-21 20:05:00|6.5|5.1|6.51|5.11|6.6|5.2|6.48|5.08|0
1655842200000|2022-06-21 20:10:00|6.53|5.13|6.55|5.15|6.61|5.21|6.48|5.08|0
1655842500000|2022-06-21 20:15:00|6.79|4.99|6.8|5|6.82|5.02|6.78|4.98|0
1655842800000|2022-06-21 20:20:00|6.79|4.99|6.86|5.06|6.89|5.09|6.79|4.99|0
1655843100000|2022-06-21 20:25:00|6.85|5.05|6.85|5.05|6.86|5.06|6.83|5.03|0
1655843400000|2022-06-21 20:30:00|6.84|5.04|6.88|5.08|6.89|5.09|6.83|5.03|0
1655843700000|2022-06-21 20:35:00|6.87|5.07|6.88|5.08|6.92|5.12|6.87|5.07|0
1655844000000|2022-06-21 20:40:00|6.87|5.07|6.86|5.06|6.88|5.08|6.83|5.03|0
1655844300000|2022-06-21 20:45:00|6.87|5.07|6.88|5.08|6.89|5.09|6.86|5.06|0
1655844600000|2022-06-21 20:50:00|6.89|5.09|6.87|5.07|6.9|5.1|6.86|5.06|0
1655844900000|2022-06-21 20:55:00|6.85|5.05|6.84|5.04|6.87|5.07|6.81|5.01|0
1655845200000|2022-06-21 21:00:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1655845500000|2022-06-21 21:05:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1655845800000|2022-06-21 21:10:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1655846100000|2022-06-21 21:15:00|6.81|5.01|6.84|5.04|6.86|5.06|6.81|5.01|0
1655846400000|2022-06-21 21:20:00|6.85|5.05|6.79|4.99|6.85|5.05|6.78|4.98|0
1655846700000|2022-06-21 21:25:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1655847000000|2022-06-21 21:30:00|6.8|5|6.79|4.99|6.83|5.03|6.78|4.98|0
1655847300000|2022-06-21 21:35:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1655847600000|2022-06-21 21:40:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1655847900000|2022-06-21 21:45:00|6.8|5|6.81|5.01|6.81|5.01|6.79|4.99|0
1655848200000|2022-06-21 21:50:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1655848500000|2022-06-21 21:55:00|6.79|4.99|6.79|4.99|6.81|5.01|6.75|4.95|0
1655848800000|2022-06-21 22:00:00|6.74|4.94|6.54|4.74|6.75|4.95|6.54|4.74|0
1655849100000|2022-06-21 22:05:00|6.53|4.73|6.58|4.78|6.61|4.81|6.5|4.7|0
1655849400000|2022-06-21 22:10:00|6.59|4.79|6.6|4.8|6.6|4.8|6.54|4.74|0
1655849700000|2022-06-21 22:15:00|6.59|4.79|6.57|4.77|6.6|4.8|6.54|4.74|0
1655850000000|2022-06-21 22:20:00|6.56|4.76|6.65|4.85|6.66|4.86|6.53|4.73|0
1655850300000|2022-06-21 22:25:00|6.66|4.86|6.62|4.82|6.66|4.86|6.61|4.81|0
1655850600000|2022-06-21 22:30:00|6.63|4.83|6.59|4.79|6.63|4.83|6.56|4.76|0
1655850900000|2022-06-21 22:35:00|6.61|4.81|6.54|4.74|6.61|4.81|6.52|4.72|0
1655851200000|2022-06-21 22:40:00|6.53|4.73|6.62|4.82|6.62|4.82|6.53|4.73|0
1655851500000|2022-06-21 22:45:00|6.61|4.81|6.6|4.8|6.65|4.85|6.6|4.8|0
1655851800000|2022-06-21 22:50:00|6.61|4.81|6.75|4.95|6.77|4.97|6.61|4.81|0
1655852100000|2022-06-21 22:55:00|6.76|4.96|6.82|5.02|6.82|5.02|6.74|4.94|0
1655852400000|2022-06-21 23:00:00|6.81|5.01|6.75|4.95|6.81|5.01|6.71|4.91|0
1655852700000|2022-06-21 23:05:00|6.74|4.94|6.69|4.89|6.76|4.96|6.69|4.89|0
1655853000000|2022-06-21 23:10:00|6.68|4.88|6.66|4.86|6.7|4.9|6.65|4.85|0
1655853300000|2022-06-21 23:15:00|6.67|4.87|6.6|4.8|6.67|4.87|6.59|4.79|0
1655853600000|2022-06-21 23:20:00|6.59|4.79|6.63|4.83|6.63|4.83|6.58|4.78|0
1655853900000|2022-06-21 23:25:00|6.62|4.82|6.61|4.81|6.66|4.86|6.61|4.81|0
1655854200000|2022-06-21 23:30:00|6.63|4.83|6.73|4.93|6.73|4.93|6.62|4.82|0
1655854500000|2022-06-21 23:35:00|6.71|4.91|6.72|4.92|6.73|4.93|6.68|4.88|0
1655854800000|2022-06-21 23:40:00|6.73|4.93|6.66|4.86|6.73|4.93|6.64|4.84|0
1655855100000|2022-06-21 23:45:00|6.67|4.87|6.73|4.93|6.74|4.94|6.65|4.85|0
1655855400000|2022-06-21 23:50:00|6.74|4.94|6.77|4.97|6.79|4.99|6.73|4.93|0
1655855700000|2022-06-21 23:55:00|6.78|4.98|6.78|4.98|6.79|4.99|6.76|4.96|0
1655856000000|2022-06-22 00:00:00|6.8|5|6.65|4.85|6.8|5|6.64|4.84|0
1655856300000|2022-06-22 00:05:00|6.64|4.84|6.47|4.67|6.66|4.86|6.45|4.65|0
1655856600000|2022-06-22 00:10:00|6.48|4.68|6.38|4.58|6.49|4.69|6.34|4.54|0
1655856900000|2022-06-22 00:15:00|6.39|4.59|6.43|4.63|6.47|4.67|6.35|4.55|0
1655857200000|2022-06-22 00:20:00|6.44|4.64|6.36|4.56|6.52|4.72|6.36|4.56|0
1655857500000|2022-06-22 00:25:00|6.37|4.57|6.45|4.65|6.5|4.7|6.37|4.57|0
1655857800000|2022-06-22 00:30:00|6.46|4.66|6.33|4.53|6.49|4.69|6.33|4.53|0
1655858100000|2022-06-22 00:35:00|6.34|4.54|6.34|4.54|6.42|4.62|6.34|4.54|0
1655858400000|2022-06-22 00:40:00|6.35|4.55|6.3|4.5|6.36|4.56|6.18|4.38|0
1655858700000|2022-06-22 00:45:00|6.29|4.49|6.22|4.42|6.3|4.5|6.21|4.41|0
1655859000000|2022-06-22 00:50:00|6.21|4.41|6.21|4.41|6.24|4.44|6.16|4.36|0
1655859300000|2022-06-22 00:55:00|6.22|4.42|6.25|4.45|6.26|4.46|6.2|4.4|0
1655859600000|2022-06-22 01:00:00|6.26|4.46|6.21|4.41|6.26|4.46|6.18|4.38|0
1655859900000|2022-06-22 01:05:00|6.22|4.42|6.29|4.49|6.3|4.5|6.22|4.42|0
1655860200000|2022-06-22 01:10:00|6.3|4.5|6.29|4.49|6.33|4.53|6.26|4.46|0
1655860500000|2022-06-22 01:15:00|6.3|4.5|6.31|4.51|6.34|4.54|6.27|4.47|0
1655860800000|2022-06-22 01:20:00|6.32|4.52|6.28|4.48|6.36|4.56|6.28|4.48|0
1655861100000|2022-06-22 01:25:00|6.27|4.47|6.28|4.48|6.33|4.53|6.27|4.47|0
1655861400000|2022-06-22 01:30:00|6.27|4.47|6.21|4.41|6.31|4.51|6.19|4.39|0
1655861700000|2022-06-22 01:35:00|6.22|4.42|6.06|4.26|6.23|4.43|6.04|4.24|0
1655862000000|2022-06-22 01:40:00|6.05|4.25|5.96|4.16|6.08|4.28|5.95|4.15|0
1655862300000|2022-06-22 01:45:00|5.95|4.15|6.02|4.22|6.04|4.24|5.92|4.12|0
1655862600000|2022-06-22 01:50:00|6.03|4.23|5.99|4.19|6.06|4.26|5.96|4.16|0
1655862900000|2022-06-22 01:55:00|5.98|4.18|6.03|4.23|6.04|4.24|5.94|4.14|0
1655863200000|2022-06-22 02:00:00|6.02|4.22|6.08|4.28|6.09|4.29|6.02|4.22|0
1655863500000|2022-06-22 02:05:00|6.07|4.27|6.03|4.23|6.09|4.29|6|4.2|0
1655863800000|2022-06-22 02:10:00|6.04|4.24|6.04|4.24|6.09|4.29|6.02|4.22|0
1655864100000|2022-06-22 02:15:00|6.03|4.23|5.92|4.12|6.04|4.24|5.92|4.12|0
1655864400000|2022-06-22 02:20:00|5.93|4.13|5.88|4.08|5.95|4.15|5.85|4.05|0
1655864700000|2022-06-22 02:25:00|5.89|4.09|5.89|4.09|5.9|4.1|5.85|4.05|0
1655865000000|2022-06-22 02:30:00|5.88|4.08|5.9|4.1|5.9|4.1|5.87|4.07|0
1655865300000|2022-06-22 02:35:00|5.89|4.09|5.89|4.09|5.97|4.17|5.87|4.07|0
1655865600000|2022-06-22 02:40:00|5.88|4.08|5.77|3.97|5.92|4.12|5.76|3.96|0
1655865900000|2022-06-22 02:45:00|5.75|3.95|5.65|3.85|5.75|3.95|5.65|3.85|0
1655866200000|2022-06-22 02:50:00|5.66|3.86|5.65|3.85|5.68|3.88|5.6|3.8|0
1655866500000|2022-06-22 02:55:00|5.64|3.84|5.54|3.74|5.66|3.86|5.54|3.74|0
1655866800000|2022-06-22 03:00:00|5.53|3.73|5.53|3.73|5.61|3.81|5.52|3.72|0
1655867100000|2022-06-22 03:05:00|5.54|3.74|5.48|3.68|5.57|3.77|5.48|3.68|0
1655867400000|2022-06-22 03:10:00|5.49|3.69|5.61|3.81|5.61|3.81|5.42|3.62|0
1655867700000|2022-06-22 03:15:00|5.62|3.82|5.63|3.83|5.64|3.84|5.58|3.78|0
1655868000000|2022-06-22 03:20:00|5.62|3.82|5.61|3.81|5.67|3.87|5.61|3.81|0
1655868300000|2022-06-22 03:25:00|5.62|3.82|5.67|3.87|5.69|3.89|5.62|3.82|0
1655868600000|2022-06-22 03:30:00|5.66|3.86|5.57|3.77|5.66|3.86|5.53|3.73|0
1655868900000|2022-06-22 03:35:00|5.56|3.76|5.49|3.69|5.57|3.77|5.48|3.68|0
1655869200000|2022-06-22 03:40:00|5.5|3.7|5.55|3.75|5.57|3.77|5.48|3.68|0
1655869500000|2022-06-22 03:45:00|5.54|3.74|5.6|3.8|5.62|3.82|5.54|3.74|0
1655869800000|2022-06-22 03:50:00|5.61|3.81|5.62|3.82|5.68|3.88|5.6|3.8|0
1655870100000|2022-06-22 03:55:00|5.61|3.81|5.61|3.81|5.63|3.83|5.59|3.79|0
1655870400000|2022-06-22 04:00:00|5.6|3.8|5.58|3.78|5.61|3.81|5.58|3.78|0
1655870700000|2022-06-22 04:05:00|5.57|3.77|5.6|3.8|5.62|3.82|5.57|3.77|0
1655871000000|2022-06-22 04:10:00|5.59|3.79|6.28|4.48|6.44|4.64|5.32|3.52|0
1655871300000|2022-06-22 04:15:00|6.29|4.49|6.29|4.49|6.31|4.51|6.26|4.46|0
1655871600000|2022-06-22 04:20:00|6.28|4.48|6.32|4.52|6.35|4.55|6.26|4.46|0
1655871900000|2022-06-22 04:25:00|6.33|4.53|6.3|4.5|6.34|4.54|6.28|4.48|0
1655872200000|2022-06-22 04:30:00|6.29|4.49|6.35|4.55|6.36|4.56|6.29|4.49|0
1655872500000|2022-06-22 04:35:00|6.36|4.56|6.35|4.55|6.36|4.56|6.32|4.52|0
1655872800000|2022-06-22 04:40:00|6.38|4.58|6.37|4.57|6.38|4.58|6.35|4.55|0
1655873100000|2022-06-22 04:45:00|6.36|4.56|6.41|4.61|6.44|4.64|6.36|4.56|0
1655873400000|2022-06-22 04:50:00|6.43|4.63|5.93|4.13|6.44|4.64|5.92|4.12|0
1655873700000|2022-06-22 04:55:00|5.94|4.14|5.96|4.16|5.97|4.17|5.93|4.13|0
1655874000000|2022-06-22 05:00:00|5.97|4.17|6.04|4.24|6.07|4.27|5.94|4.14|0
1655874300000|2022-06-22 05:05:00|6.03|4.23|6.01|4.21|6.06|4.26|5.97|4.17|0
1655874600000|2022-06-22 05:10:00|6.02|4.22|5.87|4.07|6.03|4.23|5.86|4.06|0
1655874900000|2022-06-22 05:15:00|5.86|4.06|5.92|4.12|5.93|4.13|5.86|4.06|0
1655875200000|2022-06-22 05:20:00|5.91|4.11|5.97|4.17|5.99|4.19|5.89|4.09|0
1655875500000|2022-06-22 05:25:00|5.95|4.15|5.93|4.13|5.95|4.15|5.91|4.11|0
1655875800000|2022-06-22 05:30:00|5.92|4.12|5.9|4.1|5.92|4.12|5.89|4.09|0
1655876100000|2022-06-22 05:35:00|5.89|4.09|5.81|4.01|5.89|4.09|5.79|3.99|0
1655876400000|2022-06-22 05:40:00|5.82|4.02|5.74|3.94|5.83|4.03|5.73|3.93|0
1655876700000|2022-06-22 05:45:00|5.75|3.95|5.76|3.96|5.77|3.97|5.72|3.92|0
1655877000000|2022-06-22 05:50:00|5.75|3.95|5.58|3.78|5.76|3.96|5.55|3.75|0
1655877300000|2022-06-22 05:55:00|5.57|3.77|5.56|3.76|5.62|3.82|5.52|3.72|0
1655877600000|2022-06-22 06:00:00|5.58|3.78|5.61|3.81|5.7|3.9|5.55|3.75|0
1655877900000|2022-06-22 06:05:00|5.6|3.8|5.6|3.8|5.69|3.89|5.59|3.79|0
1655878200000|2022-06-22 06:10:00|5.63|3.83|5.46|3.66|5.63|3.83|5.45|3.65|0
1655878500000|2022-06-22 06:15:00|5.49|3.69|5.4|3.6|5.52|3.72|5.36|3.56|0
1655878800000|2022-06-22 06:20:00|5.41|3.61|5.5|3.7|5.52|3.72|5.38|3.58|0
1655879100000|2022-06-22 06:25:00|5.51|3.71|5.47|3.67|5.53|3.73|5.42|3.62|0
1655879400000|2022-06-22 06:30:00|5.46|3.66|5.49|3.69|5.53|3.73|5.42|3.62|0
1655879700000|2022-06-22 06:35:00|5.48|3.68|5.51|3.71|5.51|3.71|5.45|3.65|0
1655880000000|2022-06-22 06:40:00|5.52|3.72|5.53|3.73|5.53|3.73|5.45|3.65|0
1655880300000|2022-06-22 06:45:00|5.52|3.72|5.58|3.78|5.6|3.8|5.5|3.7|0
1655880600000|2022-06-22 06:50:00|5.59|3.79|5.54|3.74|5.63|3.83|5.51|3.71|0
1655880900000|2022-06-22 06:55:00|5.55|3.75|6.02|4.22|6.03|4.23|5.48|3.68|0
1655881200000|2022-06-22 07:00:00|6.05|4.25|5.59|3.79|6.05|4.25|5.57|3.77|0
1655881500000|2022-06-22 07:05:00|5.37|3.97|5.08|3.68|5.37|3.97|5.01|3.61|0
1655881800000|2022-06-22 07:10:00|5.05|3.65|5.58|4.18|5.58|4.18|4.98|3.58|0
1655882100000|2022-06-22 07:15:00|5.59|4.19|5.54|4.14|5.65|4.25|5.5|4.1|0
1655882400000|2022-06-22 07:20:00|5.51|4.11|5.38|3.98|5.54|4.14|5.3|3.9|0
1655882700000|2022-06-22 07:25:00|5.4|4|5.47|4.07|5.52|4.12|5.37|3.97|0
1655883000000|2022-06-22 07:30:00|5.44|4.04|5.73|4.33|5.79|4.39|5.42|4.02|0
1655883300000|2022-06-22 07:35:00|5.74|4.34|5.62|4.22|5.74|4.34|5.57|4.17|0
1655883600000|2022-06-22 07:40:00|5.61|4.21|5.47|4.07|5.66|4.26|5.47|4.07|0
1655883900000|2022-06-22 07:45:00|5.46|4.06|5.42|4.02|5.5|4.1|5.33|3.93|0
1655884200000|2022-06-22 07:50:00|5.43|4.03|5.36|3.96|5.48|4.08|5.33|3.93|0
1655884500000|2022-06-22 07:55:00|5.35|3.95|5.38|3.98|5.43|4.03|5.33|3.93|0
1655884800000|2022-06-22 08:00:00|5.36|3.96|5.29|3.89|5.49|4.09|5.26|3.86|0
1655885100000|2022-06-22 08:05:00|5.28|3.88|5.33|3.93|5.33|3.93|5.2|3.8|0
1655885400000|2022-06-22 08:10:00|5.35|3.95|5.44|4.04|5.53|4.13|5.34|3.94|0
1655885700000|2022-06-22 08:15:00|5.42|4.02|5.37|3.97|5.49|4.09|5.37|3.97|0
1655886000000|2022-06-22 08:20:00|5.38|3.98|5.4|4|5.47|4.07|5.34|3.94|0
1655886300000|2022-06-22 08:25:00|5.39|3.99|5.36|3.96|5.42|4.02|5.31|3.91|0
1655886600000|2022-06-22 08:30:00|5.35|3.95|5.23|3.83|5.5|4.1|5.21|3.81|0
1655886900000|2022-06-22 08:35:00|5.22|3.82|5.25|3.85|5.34|3.94|5.19|3.79|0
1655887200000|2022-06-22 08:40:00|5.26|3.86|5.18|3.78|5.28|3.88|5.15|3.75|0
1655887500000|2022-06-22 08:45:00|5.19|3.79|5.11|3.71|5.19|3.79|5.1|3.7|0
1655887800000|2022-06-22 08:50:00|5.12|3.72|5.23|3.83|5.24|3.84|5.12|3.72|0
1655888100000|2022-06-22 08:55:00|5.22|3.82|5.27|3.87|5.28|3.88|5.21|3.81|0
1655888400000|2022-06-22 09:00:00|5.28|3.88|5.31|3.91|5.38|3.98|5.27|3.87|0
1655888700000|2022-06-22 09:05:00|5.3|3.9|5.29|3.89|5.34|3.94|5.26|3.86|0
1655889000000|2022-06-22 09:10:00|5.3|3.9|5.24|3.84|5.3|3.9|5.23|3.83|0
1655889300000|2022-06-22 09:15:00|5.23|3.83|5.39|3.99|5.41|4.01|5.22|3.82|0
1655889600000|2022-06-22 09:20:00|5.4|4|5.47|4.07|5.5|4.1|5.37|3.97|0
1655889900000|2022-06-22 09:25:00|5.46|4.06|5.44|4.04|5.48|4.08|5.42|4.02|0
1655890200000|2022-06-22 09:30:00|5.43|4.03|5.36|3.96|5.44|4.04|5.34|3.94|0
1655890500000|2022-06-22 09:35:00|5.35|3.95|5.42|4.02|5.46|4.06|5.35|3.95|0
1655890800000|2022-06-22 09:40:00|5.41|4.01|5.48|4.08|5.5|4.1|5.38|3.98|0
1655891100000|2022-06-22 09:45:00|5.46|4.06|5.38|3.98|5.49|4.09|5.37|3.97|0
1655891400000|2022-06-22 09:50:00|5.39|3.99|5.5|4.1|5.51|4.11|5.37|3.97|0
1655891700000|2022-06-22 09:55:00|5.49|4.09|5.48|4.08|5.53|4.13|5.44|4.04|0
1655892000000|2022-06-22 10:00:00|5.46|4.06|5.54|4.14|5.56|4.16|5.43|4.03|0
1655892300000|2022-06-22 10:05:00|5.55|4.15|5.62|4.22|5.62|4.22|5.55|4.15|0
1655892600000|2022-06-22 10:10:00|5.61|4.21|5.62|4.22|5.67|4.27|5.6|4.2|0
1655892900000|2022-06-22 10:15:00|5.63|4.23|5.59|4.19|5.66|4.26|5.57|4.17|0
1655893200000|2022-06-22 10:20:00|5.61|4.21|5.7|4.3|5.71|4.31|5.6|4.2|0
1655893500000|2022-06-22 10:25:00|5.69|4.29|5.68|4.28|5.73|4.33|5.66|4.26|0
1655893800000|2022-06-22 10:30:00|5.71|4.31|5.66|4.26|5.71|4.31|5.65|4.25|0
1655894100000|2022-06-22 10:35:00|5.67|4.27|5.6|4.2|5.7|4.3|5.57|4.17|0
1655894400000|2022-06-22 10:40:00|5.59|4.19|5.54|4.14|5.59|4.19|5.48|4.08|0
1655894700000|2022-06-22 10:45:00|5.55|4.15|5.66|4.26|5.67|4.27|5.55|4.15|0
1655895000000|2022-06-22 10:50:00|5.67|4.27|5.7|4.3|5.72|4.32|5.63|4.23|0
1655895300000|2022-06-22 10:55:00|5.71|4.31|5.58|4.18|5.71|4.31|5.57|4.17|0
1655895600000|2022-06-22 11:00:00|5.61|4.21|5.71|4.31|5.77|4.37|5.59|4.19|0
1655895900000|2022-06-22 11:05:00|5.72|4.32|5.71|4.31|5.75|4.35|5.67|4.27|0
1655896200000|2022-06-22 11:10:00|5.72|4.32|5.68|4.28|5.75|4.35|5.67|4.27|0
1655896500000|2022-06-22 11:15:00|5.67|4.27|5.86|4.46|5.86|4.46|5.67|4.27|0
1655896800000|2022-06-22 11:20:00|5.85|4.45|5.81|4.41|5.9|4.5|5.8|4.4|0
1655897100000|2022-06-22 11:25:00|5.82|4.42|5.92|4.52|5.92|4.52|5.82|4.42|0
1655897400000|2022-06-22 11:30:00|5.93|4.53|5.91|4.51|5.95|4.55|5.86|4.46|0
1655897700000|2022-06-22 11:35:00|5.92|4.52|5.84|4.44|5.92|4.52|5.8|4.4|0
1655898000000|2022-06-22 11:40:00|5.83|4.43|5.76|4.36|5.85|4.45|5.76|4.36|0
1655898300000|2022-06-22 11:45:00|5.77|4.37|5.69|4.29|5.77|4.37|5.67|4.27|0
1655898600000|2022-06-22 11:50:00|5.7|4.3|5.7|4.3|5.72|4.32|5.67|4.27|0
1655898900000|2022-06-22 11:55:00|5.71|4.31|5.63|4.23|5.72|4.32|5.62|4.22|0
1655899200000|2022-06-22 12:00:00|5.62|4.22|5.59|4.19|5.7|4.3|5.56|4.16|0
1655899500000|2022-06-22 12:05:00|5.6|4.2|5.56|4.16|5.62|4.22|5.52|4.12|0
1655899800000|2022-06-22 12:10:00|5.55|4.15|5.56|4.16|5.62|4.22|5.53|4.13|0
1655900100000|2022-06-22 12:15:00|5.55|4.15|5.42|4.02|5.58|4.18|5.41|4.01|0
1655900400000|2022-06-22 12:20:00|5.41|4.01|5.44|4.04|5.45|4.05|5.39|3.99|0
1655900700000|2022-06-22 12:25:00|5.45|4.05|5.45|4.05|5.51|4.11|5.43|4.03|0
1655901000000|2022-06-22 12:30:00|5.46|4.06|5.33|3.93|5.46|4.06|5.28|3.88|0
1655901300000|2022-06-22 12:35:00|5.32|3.92|5.29|3.89|5.35|3.95|5.24|3.84|0
1655901600000|2022-06-22 12:40:00|5.28|3.88|5.35|3.95|5.35|3.95|5.24|3.84|0
1655901900000|2022-06-22 12:45:00|5.34|3.94|5.32|3.92|5.38|3.98|5.31|3.91|0
1655902200000|2022-06-22 12:50:00|5.31|3.91|5.4|4|5.49|4.09|5.26|3.86|0
1655902500000|2022-06-22 12:55:00|5.39|3.99|5.65|4.25|5.66|4.26|5.39|3.99|0
1655902800000|2022-06-22 13:00:00|5.64|4.24|5.46|4.06|5.64|4.24|5.45|4.05|0
1655903100000|2022-06-22 13:05:00|5.45|4.05|5.48|4.08|5.49|4.09|5.37|3.97|0
1655903400000|2022-06-22 13:10:00|5.49|4.09|5.53|4.13|5.58|4.18|5.43|4.03|0
1655903700000|2022-06-22 13:15:00|5.57|4.17|5.57|4.17|5.58|4.18|5.46|4.06|0
1655904000000|2022-06-22 13:20:00|5.56|4.16|5.75|4.35|5.77|4.37|5.56|4.16|0
1655904300000|2022-06-22 13:25:00|5.73|4.33|5.93|4.53|6.01|4.61|5.62|4.22|0
1655904600000|2022-06-22 13:30:00|5.9|4.5|5.72|4.32|6.68|5.28|5.54|4.14|0
1655904900000|2022-06-22 13:35:00|5.68|4.28|5.57|4.17|5.77|4.37|5.48|4.08|0
1655905200000|2022-06-22 13:40:00|5.58|4.18|5.79|4.39|5.8|4.4|5.39|3.99|0
1655905500000|2022-06-22 13:45:00|5.81|4.41|5.94|4.54|6.03|4.63|5.7|4.3|0
1655905800000|2022-06-22 13:50:00|5.9|4.5|6.51|5.11|6.54|5.14|5.65|4.25|0
1655906100000|2022-06-22 13:55:00|6.52|5.12|6.07|4.67|6.69|5.29|6.07|4.67|0
1655906400000|2022-06-22 14:00:00|6.08|4.68|6.03|4.63|6.25|4.85|5.82|4.42|0
1655906700000|2022-06-22 14:05:00|6.04|4.64|6.37|4.97|6.37|4.97|5.89|4.49|0
1655907000000|2022-06-22 14:10:00|6.38|4.98|6.7|5.3|6.74|5.34|6.21|4.81|0
1655907300000|2022-06-22 14:15:00|6.68|5.28|7.16|5.76|7.16|5.76|6.63|5.23|0
1655907600000|2022-06-22 14:20:00|7.15|5.75|7.23|5.83|7.37|5.97|6.54|5.14|0
1655907900000|2022-06-22 14:25:00|7.22|5.82|7.25|5.85|7.3|5.9|7.11|5.71|0
1655908200000|2022-06-22 14:30:00|7.29|5.89|7.34|5.94|7.51|6.11|7.19|5.79|0
1655908500000|2022-06-22 14:35:00|7.33|5.93|7.74|6.34|7.78|6.38|7.26|5.86|0
1655908800000|2022-06-22 14:40:00|7.76|6.36|7.55|6.15|7.77|6.37|7.43|6.03|0
1655909100000|2022-06-22 14:45:00|7.56|6.16|7.26|5.86|7.57|6.17|7.04|5.64|0
1655909400000|2022-06-22 14:50:00|7.23|5.83|7.21|5.81|7.37|5.97|7.15|5.75|0
1655909700000|2022-06-22 14:55:00|7.2|5.8|7.25|5.85|7.27|5.87|7.09|5.69|0
1655910000000|2022-06-22 15:00:00|7.24|5.84|6.85|5.45|7.27|5.87|6.67|5.27|0
1655910300000|2022-06-22 15:05:00|6.56|5.16|6.78|5.38|6.79|5.39|6.35|4.95|0
1655910600000|2022-06-22 15:10:00|6.76|5.36|6.72|5.32|6.86|5.46|6.7|5.3|0
1655910900000|2022-06-22 15:15:00|6.73|5.33|7.17|5.77|7.23|5.83|6.72|5.32|0
1655911200000|2022-06-22 15:20:00|7.18|5.78|7.1|5.7|7.18|5.78|6.96|5.56|0
1655911500000|2022-06-22 15:25:00|7.11|5.71|7.37|5.97|7.46|6.06|7.08|5.68|0
1655911800000|2022-06-22 15:30:00|7.39|5.99|7.6|6.2|7.81|6.41|7.37|5.97|0
1655912100000|2022-06-22 15:35:00|7.59|6.19|7.61|6.21|7.68|6.28|7.55|6.15|0
1655912400000|2022-06-22 15:40:00|7.62|6.22|7.04|5.64|7.63|6.23|7.02|5.62|0
1655912700000|2022-06-22 15:45:00|7.03|5.63|7.12|5.72|7.19|5.79|6.88|5.48|0
1655913000000|2022-06-22 15:50:00|7.11|5.71|6.81|5.41|7.14|5.74|6.76|5.36|0
1655913300000|2022-06-22 15:55:00|6.8|5.4|6.64|5.24|6.91|5.51|6.61|5.21|0
1655913600000|2022-06-22 16:00:00|6.63|5.23|6.72|5.32|7.1|5.7|6.58|5.18|0
1655913900000|2022-06-22 16:05:00|6.66|5.26|6.5|5.1|6.69|5.29|6.41|5.01|0
1655914200000|2022-06-22 16:10:00|6.52|5.12|6.68|5.28|6.78|5.38|6.49|5.09|0
1655914500000|2022-06-22 16:15:00|6.69|5.29|6.97|5.57|7.02|5.62|6.67|5.27|0
1655914800000|2022-06-22 16:20:00|6.93|5.53|6.63|5.23|7.16|5.76|6.6|5.2|0
1655915100000|2022-06-22 16:25:00|6.62|5.22|6.66|5.26|6.76|5.36|6.58|5.18|0
1655915400000|2022-06-22 16:30:00|6.63|5.23|6.82|5.42|6.87|5.47|6.6|5.2|0
1655915700000|2022-06-22 16:35:00|6.84|5.44|6.44|5.04|6.96|5.56|6.44|5.04|0
1655916000000|2022-06-22 16:40:00|6.46|5.06|6.71|5.31|6.71|5.31|6.46|5.06|0
1655916300000|2022-06-22 16:45:00|6.7|5.3|6.58|5.18|6.74|5.34|6.55|5.15|0
1655916600000|2022-06-22 16:50:00|6.6|5.2|6.6|5.2|6.67|5.27|6.49|5.09|0
1655916900000|2022-06-22 16:55:00|6.61|5.21|6.79|5.39|6.81|5.41|6.54|5.14|0
1655917200000|2022-06-22 17:00:00|6.78|5.38|6.51|5.11|6.83|5.43|6.4|5|0
1655917500000|2022-06-22 17:05:00|6.49|5.09|6.58|5.18|6.63|5.23|6.49|5.09|0
1655917800000|2022-06-22 17:10:00|6.57|5.17|6.76|5.36|6.79|5.39|6.57|5.17|0
1655918100000|2022-06-22 17:15:00|6.77|5.37|6.99|5.59|7|5.6|6.73|5.33|0
1655918400000|2022-06-22 17:20:00|7.01|5.61|7.09|5.69|7.14|5.74|6.94|5.54|0
1655918700000|2022-06-22 17:25:00|7.1|5.7|7.09|5.69|7.2|5.8|6.96|5.56|0
1655919000000|2022-06-22 17:30:00|7.08|5.68|6.86|5.46|7.08|5.68|6.86|5.46|0
1655919300000|2022-06-22 17:35:00|6.82|5.42|6.97|5.57|7|5.6|6.74|5.34|0
1655919600000|2022-06-22 17:40:00|6.96|5.56|6.91|5.51|6.99|5.59|6.78|5.38|0
1655919900000|2022-06-22 17:45:00|6.92|5.52|7.06|5.66|7.06|5.66|6.87|5.47|0
1655920200000|2022-06-22 17:50:00|7.05|5.65|6.86|5.46|7.06|5.66|6.8|5.4|0
1655920500000|2022-06-22 17:55:00|6.85|5.45|6.93|5.53|6.94|5.54|6.74|5.34|0
1655920800000|2022-06-22 18:00:00|6.97|5.57|7.04|5.64|7.13|5.73|6.89|5.49|0
1655921100000|2022-06-22 18:05:00|7.05|5.65|7.29|5.89|7.59|6.19|7.02|5.62|0
1655921400000|2022-06-22 18:10:00|7.25|5.85|7.33|5.93|7.34|5.94|7.19|5.79|0
1655921700000|2022-06-22 18:15:00|7.34|5.94|7.34|5.94|7.48|6.08|7.27|5.87|0
1655922000000|2022-06-22 18:20:00|7.38|5.98|7.1|5.7|7.38|5.98|6.92|5.52|0
1655922300000|2022-06-22 18:25:00|7.09|5.69|6.85|5.45|7.1|5.7|6.83|5.43|0
1655922600000|2022-06-22 18:30:00|6.87|5.47|6.94|5.54|6.98|5.58|6.83|5.43|0
1655922900000|2022-06-22 18:35:00|6.95|5.55|6.86|5.46|6.96|5.56|6.84|5.44|0
1655923200000|2022-06-22 18:40:00|6.84|5.44|6.79|5.39|6.93|5.53|6.68|5.28|0
1655923500000|2022-06-22 18:45:00|6.78|5.38|6.59|5.19|6.87|5.47|6.59|5.19|0
1655923800000|2022-06-22 18:50:00|6.57|5.17|6.76|5.36|6.76|5.36|6.5|5.1|0
1655924100000|2022-06-22 18:55:00|6.77|5.37|6.89|5.49|6.97|5.57|6.77|5.37|0
1655924400000|2022-06-22 19:00:00|6.9|5.5|6.6|5.2|7|5.6|6.54|5.14|0
1655924700000|2022-06-22 19:05:00|6.66|5.26|6.45|5.05|6.71|5.31|6.42|5.02|0
1655925000000|2022-06-22 19:10:00|6.44|5.04|6.39|4.99|6.49|5.09|6.25|4.85|0
1655925300000|2022-06-22 19:15:00|6.42|5.02|6.48|5.08|6.52|5.12|6.11|4.71|0
1655925600000|2022-06-22 19:20:00|6.47|5.07|6.51|5.11|6.61|5.21|6.45|5.05|0
1655925900000|2022-06-22 19:25:00|6.48|5.08|6.17|4.77|6.52|5.12|6.07|4.67|0
1655926200000|2022-06-22 19:30:00|6.13|4.73|6.02|4.62|6.29|4.89|6.02|4.62|0
1655926500000|2022-06-22 19:35:00|6.01|4.61|5.93|4.53|6.06|4.66|5.8|4.4|0
1655926800000|2022-06-22 19:40:00|5.9|4.5|5.96|4.56|6.03|4.63|5.75|4.35|0
1655927100000|2022-06-22 19:45:00|5.93|4.53|6.07|4.67|6.09|4.69|5.59|4.19|0
1655927400000|2022-06-22 19:50:00|6.03|4.63|6.47|5.07|6.52|5.12|6.01|4.61|0
1655927700000|2022-06-22 19:55:00|6.48|5.08|5.9|4.5|6.52|5.12|5.9|4.5|0
1655928000000|2022-06-22 20:00:00|5.97|4.57|6.08|4.68|6.13|4.73|5.91|4.51|0
1655928300000|2022-06-22 20:05:00|6.07|4.67|6.09|4.69|6.13|4.73|6.04|4.64|0
1655928600000|2022-06-22 20:10:00|6.08|4.68|6.11|4.71|6.17|4.77|6.08|4.68|0
1655928900000|2022-06-22 20:15:00|6.3|4.5|6.26|4.46|6.31|4.51|6.25|4.45|0
1655929200000|2022-06-22 20:20:00|6.27|4.47|6.36|4.56|6.36|4.56|6.26|4.46|0
1655929500000|2022-06-22 20:25:00|6.34|4.54|6.17|4.37|6.36|4.56|6.17|4.37|0
1655929800000|2022-06-22 20:30:00|6.19|4.39|6.1|4.3|6.19|4.39|6.08|4.28|0
1655930100000|2022-06-22 20:35:00|6.11|4.31|6.17|4.37|6.17|4.37|6.07|4.27|0
1655930400000|2022-06-22 20:40:00|6.18|4.38|6.02|4.22|6.22|4.42|5.98|4.18|0
1655930700000|2022-06-22 20:45:00|6|4.2|5.95|4.15|6.02|4.22|5.92|4.12|0
1655931000000|2022-06-22 20:50:00|5.94|4.14|5.91|4.11|5.98|4.18|5.91|4.11|0
1655931300000|2022-06-22 20:55:00|5.9|4.1|5.94|4.14|5.96|4.16|5.9|4.1|0
1655931600000|2022-06-22 21:00:00|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655931900000|2022-06-22 21:05:00|5.94|4.14|5.95|4.15|5.95|4.15|5.93|4.13|0
1655932200000|2022-06-22 21:10:00|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655932500000|2022-06-22 21:15:00|5.94|4.14|5.93|4.13|5.95|4.15|5.93|4.13|0
1655932800000|2022-06-22 21:20:00|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655933100000|2022-06-22 21:25:00|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1655933400000|2022-06-22 21:30:00|5.91|4.11|5.91|4.11|5.94|4.14|5.91|4.11|0
1655934000000|2022-06-22 21:40:00|5.92|4.12|5.91|4.11|5.93|4.13|5.91|4.11|0
1655934300000|2022-06-22 21:45:00|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655934600000|2022-06-22 21:50:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655934900000|2022-06-22 21:55:00|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655935200000|2022-06-22 22:00:00|5.97|4.17|5.99|4.19|6.05|4.25|5.91|4.11|0
1655935500000|2022-06-22 22:05:00|5.98|4.18|5.84|4.04|5.98|4.18|5.76|3.96|0
1655935800000|2022-06-22 22:10:00|5.83|4.03|5.9|4.1|5.9|4.1|5.83|4.03|0
1655936100000|2022-06-22 22:15:00|5.89|4.09|5.83|4.03|5.95|4.15|5.83|4.03|0
1655936400000|2022-06-22 22:20:00|5.84|4.04|5.76|3.96|5.85|4.05|5.76|3.96|0
1655936700000|2022-06-22 22:25:00|5.75|3.95|5.78|3.98|5.8|4|5.71|3.91|0
1655937000000|2022-06-22 22:30:00|5.79|3.99|5.75|3.95|5.79|3.99|5.73|3.93|0
1655937300000|2022-06-22 22:35:00|5.76|3.96|5.79|3.99|5.81|4.01|5.76|3.96|0
1655937600000|2022-06-22 22:40:00|5.78|3.98|5.81|4.01|5.82|4.02|5.75|3.95|0
1655937900000|2022-06-22 22:45:00|5.8|4|5.83|4.03|5.85|4.05|5.78|3.98|0
1655938200000|2022-06-22 22:50:00|5.82|4.02|5.79|3.99|5.84|4.04|5.78|3.98|0
1655938500000|2022-06-22 22:55:00|5.8|4|5.82|4.02|5.82|4.02|5.78|3.98|0
1655938800000|2022-06-22 23:00:00|5.81|4.01|5.76|3.96|5.82|4.02|5.76|3.96|0
1655939100000|2022-06-22 23:05:00|5.75|3.95|5.63|3.83|5.77|3.97|5.63|3.83|0
1655939400000|2022-06-22 23:10:00|5.64|3.84|5.58|3.78|5.65|3.85|5.55|3.75|0
1655939700000|2022-06-22 23:15:00|5.57|3.77|5.6|3.8|5.6|3.8|5.55|3.75|0
1655940000000|2022-06-22 23:20:00|5.61|3.81|5.43|3.63|5.61|3.81|5.43|3.63|0
1655940300000|2022-06-22 23:25:00|5.42|3.62|5.4|3.6|5.43|3.63|5.38|3.58|0
1655940600000|2022-06-22 23:30:00|5.39|3.59|5.31|3.51|5.4|3.6|5.27|3.47|0
1655940900000|2022-06-22 23:35:00|5.3|3.5|5.21|3.41|5.31|3.51|5.17|3.37|0
1655941200000|2022-06-22 23:40:00|5.23|3.43|5.3|3.5|5.33|3.53|5.22|3.42|0
1655941500000|2022-06-22 23:45:00|5.29|3.49|5.25|3.45|5.31|3.51|5.22|3.42|0
1655941800000|2022-06-22 23:50:00|5.24|3.44|5.32|3.52|5.36|3.56|5.24|3.44|0
1655942100000|2022-06-22 23:55:00|5.33|3.53|5.38|3.58|5.4|3.6|5.32|3.52|0
1655942400000|2022-06-23 00:00:00|5.37|3.57|5.46|3.66|5.5|3.7|5.36|3.56|0
1655942700000|2022-06-23 00:05:00|5.45|3.65|5.49|3.69|5.49|3.69|5.44|3.64|0
1655943000000|2022-06-23 00:10:00|5.48|3.68|5.49|3.69|5.49|3.69|5.45|3.65|0
1655943300000|2022-06-23 00:15:00|5.62|3.82|5.64|3.84|5.76|3.96|5.61|3.81|0
1655943600000|2022-06-23 00:20:00|5.65|3.85|5.63|3.83|5.7|3.9|5.6|3.8|0
1655943900000|2022-06-23 00:25:00|5.64|3.84|5.57|3.77|5.71|3.91|5.57|3.77|0
1655944200000|2022-06-23 00:30:00|5.58|3.78|5.47|3.67|5.58|3.78|5.32|3.52|0
1655944500000|2022-06-23 00:35:00|5.48|3.68|5.5|3.7|5.55|3.75|5.46|3.66|0
1655944800000|2022-06-23 00:40:00|5.48|3.68|5.6|3.8|5.62|3.82|5.47|3.67|0
1655945100000|2022-06-23 00:45:00|5.61|3.81|5.68|3.88|5.74|3.94|5.58|3.78|0
1655945400000|2022-06-23 00:50:00|5.67|3.87|6.01|4.21|6.05|4.25|5.67|3.87|0
1655945700000|2022-06-23 00:55:00|6.02|4.22|6.06|4.26|6.24|4.44|6.02|4.22|0
1655946000000|2022-06-23 01:00:00|6.05|4.25|6.04|4.24|6.13|4.33|5.96|4.16|0
1655946300000|2022-06-23 01:05:00|6.03|4.23|6.08|4.28|6.11|4.31|5.96|4.16|0
1655946600000|2022-06-23 01:10:00|6.09|4.29|5.98|4.18|6.13|4.33|5.98|4.18|0
1655946900000|2022-06-23 01:15:00|5.96|4.16|5.81|4.01|6|4.2|5.78|3.98|0
1655947200000|2022-06-23 01:20:00|5.82|4.02|5.93|4.13|6.01|4.21|5.82|4.02|0
1655947500000|2022-06-23 01:25:00|5.92|4.12|5.93|4.13|5.95|4.15|5.82|4.02|0
1655947800000|2022-06-23 01:30:00|5.95|4.15|5.98|4.18|6.06|4.26|5.95|4.15|0
1655948100000|2022-06-23 01:35:00|5.97|4.17|5.85|4.05|6|4.2|5.83|4.03|0
1655948400000|2022-06-23 01:40:00|5.87|4.07|5.76|3.96|5.88|4.08|5.76|3.96|0
1655948700000|2022-06-23 01:45:00|5.77|3.97|5.7|3.9|5.88|4.08|5.67|3.87|0
1655949000000|2022-06-23 01:50:00|5.69|3.89|5.44|3.64|5.69|3.89|5.44|3.64|0
1655949300000|2022-06-23 01:55:00|5.43|3.63|5.29|3.49|5.43|3.63|5.26|3.46|0
1655949600000|2022-06-23 02:00:00|5.28|3.48|5.51|3.71|5.51|3.71|5.28|3.48|0
1655949900000|2022-06-23 02:05:00|5.49|3.69|5.61|3.81|5.65|3.85|5.44|3.64|0
1655950200000|2022-06-23 02:10:00|5.62|3.82|5.5|3.7|5.65|3.85|5.43|3.63|0
1655950500000|2022-06-23 02:15:00|5.49|3.69|5.48|3.68|5.52|3.72|5.45|3.65|0
1655950800000|2022-06-23 02:20:00|5.47|3.67|5.39|3.59|5.51|3.71|5.37|3.57|0
1655951100000|2022-06-23 02:25:00|5.4|3.6|5.51|3.71|5.52|3.72|5.4|3.6|0
1655951400000|2022-06-23 02:30:00|5.52|3.72|5.72|3.92|5.72|3.92|5.52|3.72|0
1655951700000|2022-06-23 02:35:00|5.71|3.91|5.76|3.96|5.76|3.96|5.69|3.89|0
1655952000000|2022-06-23 02:40:00|5.77|3.97|5.71|3.91|5.78|3.98|5.7|3.9|0
1655952300000|2022-06-23 02:45:00|5.74|3.94|5.91|4.11|5.91|4.11|5.71|3.91|0
1655952600000|2022-06-23 02:50:00|5.9|4.1|5.78|3.98|5.92|4.12|5.78|3.98|0
1655952900000|2022-06-23 02:55:00|5.79|3.99|5.75|3.95|5.8|4|5.71|3.91|0
1655953200000|2022-06-23 03:00:00|5.74|3.94|5.67|3.87|5.79|3.99|5.64|3.84|0
1655953500000|2022-06-23 03:05:00|5.66|3.86|5.81|4.01|5.82|4.02|5.66|3.86|0
1655953800000|2022-06-23 03:10:00|5.82|4.02|5.8|4|5.92|4.12|5.78|3.98|0
1655954100000|2022-06-23 03:15:00|5.81|4.01|5.87|4.07|5.87|4.07|5.74|3.94|0
1655954400000|2022-06-23 03:20:00|5.89|4.09|5.86|4.06|5.91|4.11|5.83|4.03|0
1655954700000|2022-06-23 03:25:00|5.88|4.08|5.83|4.03|5.9|4.1|5.76|3.96|0
1655955000000|2022-06-23 03:30:00|5.82|4.02|5.83|4.03|5.86|4.06|5.76|3.96|0
1655955300000|2022-06-23 03:35:00|5.84|4.04|5.9|4.1|5.96|4.16|5.84|4.04|0
1655955600000|2022-06-23 03:40:00|5.91|4.11|5.79|3.99|5.92|4.12|5.79|3.99|0
1655955900000|2022-06-23 03:45:00|5.8|4|5.79|3.99|5.85|4.05|5.79|3.99|0
1655956200000|2022-06-23 03:50:00|5.81|4.01|5.84|4.04|5.85|4.05|5.78|3.98|0
1655956500000|2022-06-23 03:55:00|5.85|4.05|5.72|3.92|5.86|4.06|5.72|3.92|0
1655956800000|2022-06-23 04:00:00|5.71|3.91|5.73|3.93|5.78|3.98|5.71|3.91|0
1655957100000|2022-06-23 04:05:00|5.72|3.92|5.6|3.8|5.72|3.92|5.59|3.79|0
1655957400000|2022-06-23 04:10:00|5.61|3.81|5.73|3.93|5.75|3.95|5.61|3.81|0
1655957700000|2022-06-23 04:15:00|5.74|3.94|5.74|3.94|5.81|4.01|5.72|3.92|0
1655958000000|2022-06-23 04:20:00|5.75|3.95|5.83|4.03|5.84|4.04|5.73|3.93|0
1655958300000|2022-06-23 04:25:00|5.84|4.04|5.99|4.19|5.99|4.19|5.84|4.04|0
1655958600000|2022-06-23 04:30:00|6|4.2|6.04|4.24|6.09|4.29|5.96|4.16|0
1655958900000|2022-06-23 04:35:00|6.05|4.25|6.04|4.24|6.05|4.25|5.98|4.18|0
1655959200000|2022-06-23 04:40:00|6.06|4.26|6.11|4.31|6.12|4.32|6.06|4.26|0
1655959500000|2022-06-23 04:45:00|6.09|4.29|6.02|4.22|6.09|4.29|6|4.2|0
1655959800000|2022-06-23 04:50:00|6.01|4.21|5.92|4.12|6.03|4.23|5.89|4.09|0
1655960100000|2022-06-23 04:55:00|5.89|4.09|5.94|4.14|5.99|4.19|5.89|4.09|0
1655960400000|2022-06-23 05:00:00|5.96|4.16|5.97|4.17|5.99|4.19|5.94|4.14|0
1655960700000|2022-06-23 05:05:00|5.96|4.16|5.94|4.14|6.03|4.23|5.94|4.14|0
1655961000000|2022-06-23 05:10:00|5.93|4.13|5.93|4.13|5.98|4.18|5.91|4.11|0
1655961300000|2022-06-23 05:15:00|5.94|4.14|6.04|4.24|6.1|4.3|5.94|4.14|0
1655961600000|2022-06-23 05:20:00|6.03|4.23|5.96|4.16|6.08|4.28|5.95|4.15|0
1655961900000|2022-06-23 05:25:00|5.97|4.17|6.07|4.27|6.1|4.3|5.96|4.16|0
1655962200000|2022-06-23 05:30:00|6.08|4.28|6.21|4.41|6.25|4.45|6.07|4.27|0
1655962500000|2022-06-23 05:35:00|6.22|4.42|6.1|4.3|6.27|4.47|6.1|4.3|0
1655962800000|2022-06-23 05:40:00|6.11|4.31|6.11|4.31|6.17|4.37|6.1|4.3|0
1655963100000|2022-06-23 05:45:00|6.12|4.32|6.14|4.34|6.16|4.36|6.09|4.29|0
1655963400000|2022-06-23 05:50:00|6.12|4.32|6|4.2|6.12|4.32|6|4.2|0
1655963700000|2022-06-23 05:55:00|6.01|4.21|6.04|4.24|6.06|4.26|5.97|4.17|0
1655964000000|2022-06-23 06:00:00|6.03|4.23|6|4.2|6.07|4.27|5.85|4.05|0
1655964300000|2022-06-23 06:05:00|5.99|4.19|5.89|4.09|6|4.2|5.86|4.06|0
1655964600000|2022-06-23 06:10:00|5.9|4.1|5.94|4.14|6|4.2|5.88|4.08|0
1655964900000|2022-06-23 06:15:00|5.93|4.13|5.95|4.15|5.98|4.18|5.9|4.1|0
1655965200000|2022-06-23 06:20:00|5.94|4.14|5.84|4.04|5.94|4.14|5.81|4.01|0
1655965500000|2022-06-23 06:25:00|5.85|4.05|5.84|4.04|5.9|4.1|5.82|4.02|0
1655965800000|2022-06-23 06:30:00|5.83|4.03|5.84|4.04|5.91|4.11|5.83|4.03|0
1655966100000|2022-06-23 06:35:00|5.85|4.05|5.77|3.97|5.91|4.11|5.74|3.94|0
1655966400000|2022-06-23 06:40:00|5.78|3.98|5.88|4.08|5.88|4.08|5.78|3.98|0
1655966700000|2022-06-23 06:45:00|5.89|4.09|5.83|4.03|5.91|4.11|5.83|4.03|0
1655967000000|2022-06-23 06:50:00|5.82|4.02|5.79|3.99|5.86|4.06|5.75|3.95|0
1655967300000|2022-06-23 06:55:00|5.78|3.98|5.8|4|5.9|4.1|5.73|3.93|0
1655967600000|2022-06-23 07:00:00|5.73|3.93|5.73|3.93|5.74|3.94|5.56|3.76|0
1655967900000|2022-06-23 07:05:00|5.51|4.11|5.28|3.88|5.58|4.18|5.26|3.86|0
1655968200000|2022-06-23 07:10:00|5.29|3.89|5.43|4.03|5.46|4.06|5.26|3.86|0
1655968500000|2022-06-23 07:15:00|5.36|3.96|5.21|3.81|5.36|3.96|5.1|3.7|0
1655968800000|2022-06-23 07:20:00|5.19|3.79|5.18|3.78|5.24|3.84|4.99|3.59|0
1655969100000|2022-06-23 07:25:00|5.2|3.8|5.29|3.89|5.31|3.91|5.14|3.74|0
1655969400000|2022-06-23 07:30:00|5.35|3.95|5.3|3.9|5.35|3.95|5.12|3.72|0
1655969700000|2022-06-23 07:35:00|5.29|3.89|5.17|3.77|5.29|3.89|5.01|3.61|0
1655970000000|2022-06-23 07:40:00|5.18|3.78|5.34|3.94|5.37|3.97|5.14|3.74|0
1655970300000|2022-06-23 07:45:00|5.33|3.93|5.31|3.91|5.41|4.01|5.27|3.87|0
1655970600000|2022-06-23 07:50:00|5.3|3.9|5.18|3.78|5.3|3.9|5.16|3.76|0
1655970900000|2022-06-23 07:55:00|5.17|3.77|5.2|3.8|5.27|3.87|5.11|3.71|0
1655971200000|2022-06-23 08:00:00|5.14|3.74|5.45|4.05|5.46|4.06|5.09|3.69|0
1655971500000|2022-06-23 08:05:00|5.44|4.04|5.75|4.35|5.75|4.35|5.4|4|0
1655971800000|2022-06-23 08:10:00|5.74|4.34|5.88|4.48|6.24|4.84|5.7|4.3|0
1655972100000|2022-06-23 08:15:00|5.89|4.49|5.78|4.38|5.96|4.56|5.74|4.34|0
1655972400000|2022-06-23 08:20:00|5.8|4.4|5.74|4.34|5.8|4.4|5.73|4.33|0
1655972700000|2022-06-23 08:25:00|5.75|4.35|5.64|4.24|5.78|4.38|5.64|4.24|0
1655973000000|2022-06-23 08:30:00|5.62|4.22|5.52|4.12|5.66|4.26|5.52|4.12|0
1655973300000|2022-06-23 08:35:00|5.51|4.11|5.73|4.33|5.77|4.37|5.46|4.06|0
1655973600000|2022-06-23 08:40:00|5.74|4.34|5.78|4.38|5.83|4.43|5.73|4.33|0
1655973900000|2022-06-23 08:45:00|5.82|4.42|5.81|4.41|5.84|4.44|5.75|4.35|0
1655974200000|2022-06-23 08:50:00|5.82|4.42|5.76|4.36|5.83|4.43|5.74|4.34|0
1655974500000|2022-06-23 08:55:00|5.75|4.35|5.8|4.4|5.86|4.46|5.74|4.34|0
1655974800000|2022-06-23 09:00:00|5.79|4.39|5.96|4.56|5.97|4.57|5.77|4.37|0
1655975100000|2022-06-23 09:05:00|5.97|4.57|5.92|4.52|5.98|4.58|5.9|4.5|0
1655975400000|2022-06-23 09:10:00|5.91|4.51|6.22|4.82|6.22|4.82|5.91|4.51|0
1655975700000|2022-06-23 09:15:00|6.23|4.83|6.18|4.78|6.29|4.89|6.18|4.78|0
1655976000000|2022-06-23 09:20:00|6.19|4.79|6|4.6|6.22|4.82|5.99|4.59|0
1655976300000|2022-06-23 09:25:00|5.99|4.59|6.01|4.61|6.03|4.63|5.95|4.55|0
1655976600000|2022-06-23 09:30:00|5.99|4.59|5.99|4.59|6|4.6|5.91|4.51|0
1655976900000|2022-06-23 09:35:00|6|4.6|6.05|4.65|6.07|4.67|5.94|4.54|0
1655977200000|2022-06-23 09:40:00|6.06|4.66|6.2|4.8|6.2|4.8|6.05|4.65|0
1655977500000|2022-06-23 09:45:00|6.19|4.79|6.16|4.76|6.25|4.85|6.13|4.73|0
1655977800000|2022-06-23 09:50:00|6.17|4.77|6.21|4.81|6.24|4.84|6.16|4.76|0
1655978100000|2022-06-23 09:55:00|6.2|4.8|6.29|4.89|6.42|5.02|6.19|4.79|0
1655978400000|2022-06-23 10:00:00|6.31|4.91|6.3|4.9|6.34|4.94|6.26|4.86|0
1655978700000|2022-06-23 10:05:00|6.29|4.89|6.37|4.97|6.41|5.01|6.29|4.89|0
1655979000000|2022-06-23 10:10:00|6.38|4.98|6.47|5.07|6.52|5.12|6.34|4.94|0
1655979300000|2022-06-23 10:15:00|6.46|5.06|6.42|5.02|6.48|5.08|6.39|4.99|0
1655979600000|2022-06-23 10:20:00|6.44|5.04|6.39|4.99|6.49|5.09|6.34|4.94|0
1655979900000|2022-06-23 10:25:00|6.38|4.98|6.59|5.19|6.6|5.2|6.38|4.98|0
1655980200000|2022-06-23 10:30:00|6.58|5.18|6.47|5.07|6.58|5.18|6.42|5.02|0
1655980500000|2022-06-23 10:35:00|6.48|5.08|6.61|5.21|6.66|5.26|6.46|5.06|0
1655980800000|2022-06-23 10:40:00|6.62|5.22|6.59|5.19|6.76|5.36|6.59|5.19|0
1655981100000|2022-06-23 10:45:00|6.6|5.2|6.75|5.35|6.75|5.35|6.54|5.14|0
1655981400000|2022-06-23 10:50:00|6.74|5.34|6.78|5.38|6.9|5.5|6.73|5.33|0
1655981700000|2022-06-23 10:55:00|6.77|5.37|6.85|5.45|6.92|5.52|6.76|5.36|0
1655982000000|2022-06-23 11:00:00|6.84|5.44|6.75|5.35|6.84|5.44|6.73|5.33|0
1655982300000|2022-06-23 11:05:00|6.76|5.36|6.68|5.28|6.76|5.36|6.65|5.25|0
1655982600000|2022-06-23 11:10:00|6.67|5.27|6.66|5.26|6.68|5.28|6.6|5.2|0
1655982900000|2022-06-23 11:15:00|6.67|5.27|6.75|5.35|6.8|5.4|6.66|5.26|0
1655983200000|2022-06-23 11:20:00|6.74|5.34|6.83|5.43|6.86|5.46|6.74|5.34|0
1655983500000|2022-06-23 11:25:00|6.82|5.42|6.92|5.52|6.92|5.52|6.72|5.32|0
1655983800000|2022-06-23 11:30:00|6.89|5.49|6.74|5.34|6.9|5.5|6.71|5.31|0
1655984100000|2022-06-23 11:35:00|6.75|5.35|6.79|5.39|6.81|5.41|6.73|5.33|0
1655984400000|2022-06-23 11:40:00|6.8|5.4|6.73|5.33|6.82|5.42|6.6|5.2|0
1655984700000|2022-06-23 11:45:00|6.7|5.3|6.77|5.37|6.83|5.43|6.62|5.22|0
1655985000000|2022-06-23 11:50:00|6.74|5.34|6.77|5.37|6.79|5.39|6.71|5.31|0
1655985300000|2022-06-23 11:55:00|6.76|5.36|6.68|5.28|6.77|5.37|6.66|5.26|0
1655985600000|2022-06-23 12:00:00|6.67|5.27|6.54|5.14|6.7|5.3|6.54|5.14|0
1655985900000|2022-06-23 12:05:00|6.53|5.13|6.4|5|6.53|5.13|6.39|4.99|0
1655986200000|2022-06-23 12:10:00|6.39|4.99|6.52|5.12|6.57|5.17|6.37|4.97|0
1655986500000|2022-06-23 12:15:00|6.53|5.13|6.59|5.19|6.64|5.24|6.5|5.1|0
1655986800000|2022-06-23 12:20:00|6.61|5.21|6.53|5.13|6.61|5.21|6.49|5.09|0
1655987100000|2022-06-23 12:25:00|6.52|5.12|6.44|5.04|6.53|5.13|6.43|5.03|0
1655987400000|2022-06-23 12:30:00|6.43|5.03|6.21|4.81|6.43|5.03|6.2|4.8|0
1655987700000|2022-06-23 12:35:00|6.22|4.82|6.24|4.84|6.31|4.91|6.14|4.74|0
1655988000000|2022-06-23 12:40:00|6.25|4.85|6.23|4.83|6.42|5.02|6.22|4.82|0
1655988300000|2022-06-23 12:45:00|6.2|4.8|6.33|4.93|6.37|4.97|6.19|4.79|0
1655988600000|2022-06-23 12:50:00|6.32|4.92|6.3|4.9|6.38|4.98|6.24|4.84|0
1655988900000|2022-06-23 12:55:00|6.32|4.92|6.44|5.04|6.51|5.11|6.27|4.87|0
1655989200000|2022-06-23 13:00:00|6.46|5.06|6.5|5.1|6.55|5.15|6.4|5|0
1655989500000|2022-06-23 13:05:00|6.49|5.09|6.65|5.25|6.66|5.26|6.41|5.01|0
1655989800000|2022-06-23 13:10:00|6.64|5.24|6.71|5.31|6.72|5.32|6.58|5.18|0
1655990100000|2022-06-23 13:15:00|6.72|5.32|6.8|5.4|6.84|5.44|6.72|5.32|0
1655990400000|2022-06-23 13:20:00|6.81|5.41|6.85|5.45|6.86|5.46|6.79|5.39|0
1655990700000|2022-06-23 13:25:00|6.84|5.44|6.6|5.2|6.86|5.46|6.6|5.2|0
1655991000000|2022-06-23 13:30:00|6.59|5.19|6.47|5.07|6.9|5.5|6.41|5.01|0
1655991300000|2022-06-23 13:35:00|6.42|5.02|6.36|4.96|6.53|5.13|6.26|4.86|0
1655991600000|2022-06-23 13:40:00|6.35|4.95|6.52|5.12|6.81|5.41|6.34|4.94|0
1655991900000|2022-06-23 13:45:00|6.63|5.23|6.51|5.11|6.71|5.31|6.17|4.77|0
1655992200000|2022-06-23 13:50:00|6.47|5.07|6.01|4.61|6.54|5.14|5.87|4.47|0
1655992500000|2022-06-23 13:55:00|6.02|4.62|6.8|5.4|6.81|5.41|5.95|4.55|0
1655992800000|2022-06-23 14:00:00|6.76|5.36|6.79|5.39|6.94|5.54|6.68|5.28|0
1655993100000|2022-06-23 14:05:00|6.81|5.41|6.25|4.85|6.93|5.53|6.24|4.84|0
1655993400000|2022-06-23 14:10:00|6.24|4.84|6.22|4.82|6.42|5.02|6.02|4.62|0
1655993700000|2022-06-23 14:15:00|6.26|4.86|6.34|4.94|6.46|5.06|6.17|4.77|0
1655994000000|2022-06-23 14:20:00|6.37|4.97|6.19|4.79|6.73|5.33|6.16|4.76|0
1655994300000|2022-06-23 14:25:00|6.18|4.78|6.06|4.66|6.28|4.88|5.92|4.52|0
1655994600000|2022-06-23 14:30:00|6.12|4.72|5.98|4.58|6.25|4.85|5.89|4.49|0
1655994900000|2022-06-23 14:35:00|5.91|4.51|6.28|4.88|6.28|4.88|5.84|4.44|0
1655995200000|2022-06-23 14:40:00|6.29|4.89|6.39|4.99|6.6|5.2|6.29|4.89|0
1655995500000|2022-06-23 14:45:00|6.37|4.97|6.27|4.87|6.51|5.11|6.23|4.83|0
1655995800000|2022-06-23 14:50:00|6.29|4.89|6.32|4.92|6.41|5.01|6.15|4.75|0
1655996100000|2022-06-23 14:55:00|6.33|4.93|6.5|5.1|6.6|5.2|6.31|4.91|0
1655996400000|2022-06-23 15:00:00|6.51|5.11|6.12|4.72|6.51|5.11|6.1|4.7|0
1655996700000|2022-06-23 15:05:00|6.1|4.7|6.29|4.89|6.29|4.89|6.07|4.67|0
1655997000000|2022-06-23 15:10:00|6.32|4.92|6.52|5.12|6.64|5.24|6.24|4.84|0
1655997300000|2022-06-23 15:15:00|6.51|5.11|6.46|5.06|6.51|5.11|6.38|4.98|0
1655997600000|2022-06-23 15:20:00|6.45|5.05|6.13|4.73|6.53|5.13|6.07|4.67|0
1655997900000|2022-06-23 15:25:00|6.12|4.72|6.12|4.72|6.21|4.81|6.08|4.68|0
1655998200000|2022-06-23 15:30:00|6.17|4.77|5.88|4.48|6.24|4.84|5.84|4.44|0
1655998500000|2022-06-23 15:35:00|5.87|4.47|5.61|4.21|5.87|4.47|5.61|4.21|0
1655998800000|2022-06-23 15:40:00|5.62|4.22|5.78|4.38|5.79|4.39|5.57|4.17|0
1655999100000|2022-06-23 15:45:00|5.77|4.37|5.95|4.55|5.96|4.56|5.68|4.28|0
1655999400000|2022-06-23 15:50:00|5.92|4.52|5.79|4.39|5.95|4.55|5.79|4.39|0
1655999700000|2022-06-23 15:55:00|5.78|4.38|5.56|4.16|5.78|4.38|5.52|4.12|0
1656000000000|2022-06-23 16:00:00|5.57|4.17|5.17|3.77|5.61|4.21|5.17|3.77|0
1656000300000|2022-06-23 16:05:00|5.16|3.76|5.58|4.18|5.7|4.3|5.13|3.73|0
1656000600000|2022-06-23 16:10:00|5.56|4.16|5.68|4.28|5.73|4.33|5.5|4.1|0
1656000900000|2022-06-23 16:15:00|5.64|4.24|5.83|4.43|5.92|4.52|5.59|4.19|0
1656001200000|2022-06-23 16:20:00|5.82|4.42|5.73|4.33|5.95|4.55|5.64|4.24|0
1656001500000|2022-06-23 16:25:00|5.72|4.32|5.62|4.22|5.76|4.36|5.58|4.18|0
1656001800000|2022-06-23 16:30:00|5.61|4.21|5.47|4.07|5.69|4.29|5.33|3.93|0
1656002100000|2022-06-23 16:35:00|5.5|4.1|5.36|3.96|5.61|4.21|5.33|3.93|0
1656002400000|2022-06-23 16:40:00|5.37|3.97|5.44|4.04|5.54|4.14|5.33|3.93|0
1656002700000|2022-06-23 16:45:00|5.41|4.01|5.31|3.91|5.44|4.04|4.93|3.53|0
1656003000000|2022-06-23 16:50:00|5.3|3.9|5.3|3.9|5.36|3.96|5.08|3.68|0
1656003300000|2022-06-23 16:55:00|5.29|3.89|5.24|3.84|5.4|4|5.2|3.8|0
1656003600000|2022-06-23 17:00:00|5.22|3.82|5.15|3.75|5.22|3.82|5.02|3.62|0
1656003900000|2022-06-23 17:05:00|5.14|3.74|5.34|3.94|5.46|4.06|5.13|3.73|0
1656004200000|2022-06-23 17:10:00|5.33|3.93|5.35|3.95|5.47|4.07|5.32|3.92|0
1656004500000|2022-06-23 17:15:00|5.39|3.99|5.47|4.07|5.53|4.13|5.36|3.96|0
1656004800000|2022-06-23 17:20:00|5.5|4.1|5.44|4.04|5.63|4.23|5.3|3.9|0
1656005100000|2022-06-23 17:25:00|5.45|4.05|5.38|3.98|5.56|4.16|5.32|3.92|0
1656005400000|2022-06-23 17:30:00|5.37|3.97|5.47|4.07|5.52|4.12|5.36|3.96|0
1656005700000|2022-06-23 17:35:00|5.48|4.08|5.21|3.81|5.5|4.1|5.14|3.74|0
1656006000000|2022-06-23 17:40:00|5.22|3.82|5.2|3.8|5.27|3.87|5.06|3.66|0
1656006300000|2022-06-23 17:45:00|5.21|3.81|5.36|3.96|5.36|3.96|5.15|3.75|0
1656006600000|2022-06-23 17:50:00|5.39|3.99|5.52|4.12|5.55|4.15|5.38|3.98|0
1656006900000|2022-06-23 17:55:00|5.53|4.13|5.56|4.16|5.6|4.2|5.47|4.07|0
1656007200000|2022-06-23 18:00:00|5.57|4.17|5.53|4.13|5.65|4.25|5.47|4.07|0
1656007500000|2022-06-23 18:05:00|5.51|4.11|5.6|4.2|5.6|4.2|5.51|4.11|0
1656007800000|2022-06-23 18:10:00|5.59|4.19|5.56|4.16|5.67|4.27|5.48|4.08|0
1656008100000|2022-06-23 18:15:00|5.58|4.18|5.54|4.14|5.61|4.21|5.45|4.05|0
1656008400000|2022-06-23 18:20:00|5.55|4.15|6|4.6|6|4.6|5.46|4.06|0
1656008700000|2022-06-23 18:25:00|6.01|4.61|6.14|4.74|6.17|4.77|5.93|4.53|0
1656009000000|2022-06-23 18:30:00|6.13|4.73|5.82|4.42|6.24|4.84|5.71|4.31|0
1656009300000|2022-06-23 18:35:00|5.83|4.43|5.6|4.2|5.86|4.46|5.47|4.07|0
1656009600000|2022-06-23 18:40:00|5.62|4.22|5.54|4.14|5.63|4.23|5.5|4.1|0
1656009900000|2022-06-23 18:45:00|5.53|4.13|5.48|4.08|5.54|4.14|5.4|4|0
1656010200000|2022-06-23 18:50:00|5.47|4.07|5.65|4.25|5.66|4.26|5.45|4.05|0
1656010500000|2022-06-23 18:55:00|5.61|4.21|5.67|4.27|5.67|4.27|5.57|4.17|0
1656010800000|2022-06-23 19:00:00|5.68|4.28|5.74|4.34|5.74|4.34|5.53|4.13|0
1656011100000|2022-06-23 19:05:00|5.71|4.31|5.79|4.39|5.86|4.46|5.7|4.3|0
1656011400000|2022-06-23 19:10:00|5.8|4.4|5.82|4.42|5.85|4.45|5.7|4.3|0
1656011700000|2022-06-23 19:15:00|5.83|4.43|5.76|4.36|5.85|4.45|5.63|4.23|0
1656012000000|2022-06-23 19:20:00|5.78|4.38|5.8|4.4|5.89|4.49|5.72|4.32|0
1656012300000|2022-06-23 19:25:00|5.79|4.39|5.97|4.57|6.05|4.65|5.79|4.39|0
1656012600000|2022-06-23 19:30:00|6.02|4.62|6.44|5.04|6.45|5.05|6.01|4.61|0
1656012900000|2022-06-23 19:35:00|6.45|5.05|6.14|4.74|6.45|5.05|6.11|4.71|0
1656013200000|2022-06-23 19:40:00|6.16|4.76|6.23|4.83|6.36|4.96|6.1|4.7|0
1656013500000|2022-06-23 19:45:00|6.24|4.84|6.49|5.09|6.49|5.09|6.22|4.82|0
1656013800000|2022-06-23 19:50:00|6.57|5.17|6.27|4.87|6.66|5.26|6.24|4.84|0
1656014100000|2022-06-23 19:55:00|6.26|4.86|6.38|4.98|6.51|5.11|6.2|4.8|0
1656014400000|2022-06-23 20:00:00|6.36|4.96|5.98|4.58|6.36|4.96|5.98|4.58|0
1656014700000|2022-06-23 20:05:00|5.99|4.59|6|4.6|6.03|4.63|5.97|4.57|0
1656015000000|2022-06-23 20:10:00|6.01|4.61|5.98|4.58|6.02|4.62|5.98|4.58|0
1656015300000|2022-06-23 20:15:00|6.18|4.38|6.2|4.4|6.21|4.41|6.18|4.38|0
1656015600000|2022-06-23 20:20:00|6.21|4.41|6.33|4.53|6.33|4.53|6.21|4.41|0
1656015900000|2022-06-23 20:25:00|6.32|4.52|6.18|4.38|6.33|4.53|6.17|4.37|0
1656016200000|2022-06-23 20:30:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1656016500000|2022-06-23 20:35:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1656016800000|2022-06-23 20:40:00|6.14|4.34|5.94|4.14|6.14|4.34|5.94|4.14|0
1656017100000|2022-06-23 20:45:00|5.95|4.15|5.91|4.11|5.95|4.15|5.89|4.09|0
1656017400000|2022-06-23 20:50:00|5.9|4.1|5.78|3.98|5.9|4.1|5.78|3.98|0
1656017700000|2022-06-23 20:55:00|5.79|3.99|5.86|4.06|5.87|4.07|5.78|3.98|0
1656018000000|2022-06-23 21:00:00|5.88|4.08|5.87|4.07|5.88|4.08|5.85|4.05|0
1656018300000|2022-06-23 21:05:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1656018600000|2022-06-23 21:10:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1656018900000|2022-06-23 21:15:00|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1656019200000|2022-06-23 21:20:00|5.85|4.05|5.85|4.05|5.85|4.05|5.84|4.04|0
1656019500000|2022-06-23 21:25:00|5.87|4.07|5.85|4.05|5.88|4.08|5.84|4.04|0
1656020400000|2022-06-23 21:40:00|5.86|4.06|5.87|4.07|5.88|4.08|5.86|4.06|0
1656020700000|2022-06-23 21:45:00|5.88|4.08|5.92|4.12|5.92|4.12|5.87|4.07|0
1656021000000|2022-06-23 21:50:00|5.91|4.11|5.9|4.1|5.92|4.12|5.9|4.1|0
1656021300000|2022-06-23 21:55:00|5.91|4.11|5.93|4.13|5.93|4.13|5.91|4.11|0
1656021600000|2022-06-23 22:00:00|5.88|4.08|5.98|4.18|5.98|4.18|5.88|4.08|0
1656021900000|2022-06-23 22:05:00|5.99|4.19|5.92|4.12|6.02|4.22|5.89|4.09|0
1656022200000|2022-06-23 22:10:00|5.88|4.08|5.93|4.13|5.93|4.13|5.82|4.02|0
1656022500000|2022-06-23 22:15:00|5.94|4.14|5.91|4.11|5.98|4.18|5.91|4.11|0
1656022800000|2022-06-23 22:20:00|5.92|4.12|5.94|4.14|5.94|4.14|5.88|4.08|0
1656023100000|2022-06-23 22:25:00|5.95|4.15|5.84|4.04|5.98|4.18|5.84|4.04|0
1656023400000|2022-06-23 22:30:00|5.85|4.05|5.86|4.06|5.9|4.1|5.85|4.05|0
1656023700000|2022-06-23 22:35:00|5.87|4.07|5.92|4.12|5.92|4.12|5.84|4.04|0
1656024000000|2022-06-23 22:40:00|5.93|4.13|5.95|4.15|5.97|4.17|5.93|4.13|0
1656024300000|2022-06-23 22:45:00|5.97|4.17|6.06|4.26|6.09|4.29|5.96|4.16|0
1656024600000|2022-06-23 22:50:00|6.05|4.25|6.08|4.28|6.09|4.29|6.05|4.25|0
1656024900000|2022-06-23 22:55:00|6.07|4.27|6.05|4.25|6.07|4.27|6.01|4.21|0
1656025200000|2022-06-23 23:00:00|6.04|4.24|6.06|4.26|6.13|4.33|6.03|4.23|0
1656025500000|2022-06-23 23:05:00|6.08|4.28|6.08|4.28|6.08|4.28|6.03|4.23|0
1656025800000|2022-06-23 23:10:00|6.09|4.29|6.1|4.3|6.12|4.32|6.09|4.29|0
1656026100000|2022-06-23 23:15:00|6.09|4.29|6.03|4.23|6.1|4.3|6.03|4.23|0
1656026400000|2022-06-23 23:20:00|6.04|4.24|6.05|4.25|6.06|4.26|6.03|4.23|0
1656026700000|2022-06-23 23:25:00|6.04|4.24|6.11|4.31|6.11|4.31|6.02|4.22|0
1656027000000|2022-06-23 23:30:00|6.07|4.27|6.09|4.29|6.14|4.34|6.03|4.23|0
1656027300000|2022-06-23 23:35:00|6.08|4.28|6.09|4.29|6.12|4.32|6.08|4.28|0
1656027600000|2022-06-23 23:40:00|6.11|4.31|6.08|4.28|6.12|4.32|6.07|4.27|0
1656027900000|2022-06-23 23:45:00|6.09|4.29|6.04|4.24|6.1|4.3|6.03|4.23|0
1656028200000|2022-06-23 23:50:00|6.05|4.25|5.99|4.19|6.07|4.27|5.99|4.19|0
1656028500000|2022-06-23 23:55:00|5.98|4.18|5.87|4.07|5.98|4.18|5.83|4.03|0
1656028800000|2022-06-24 00:00:00|5.89|4.09|5.95|4.15|5.96|4.16|5.75|3.95|0
1656029100000|2022-06-24 00:05:00|5.93|4.13|6.01|4.21|6.05|4.25|5.91|4.11|0
1656029400000|2022-06-24 00:10:00|6.05|4.25|5.95|4.15|6.07|4.27|5.91|4.11|0
1656029700000|2022-06-24 00:15:00|5.94|4.14|6.08|4.28|6.08|4.28|5.84|4.04|0
1656030000000|2022-06-24 00:20:00|6.09|4.29|6.12|4.32|6.2|4.4|6.09|4.29|0
1656030300000|2022-06-24 00:25:00|6.13|4.33|6.02|4.22|6.14|4.34|6.01|4.21|0
1656030600000|2022-06-24 00:30:00|6.01|4.21|6|4.2|6.04|4.24|5.92|4.12|0
1656030900000|2022-06-24 00:35:00|5.98|4.18|6.02|4.22|6.06|4.26|5.96|4.16|0
1656031200000|2022-06-24 00:40:00|6.03|4.23|6.12|4.32|6.12|4.32|6.02|4.22|0
1656031500000|2022-06-24 00:45:00|6.11|4.31|6.19|4.39|6.25|4.45|6.11|4.31|0
1656031800000|2022-06-24 00:50:00|6.18|4.38|6.16|4.36|6.21|4.41|6.11|4.31|0
1656032100000|2022-06-24 00:55:00|6.17|4.37|6.22|4.42|6.23|4.43|6.14|4.34|0
1656032400000|2022-06-24 01:00:00|6.21|4.41|6.21|4.41|6.21|4.41|6.15|4.35|0
1656032700000|2022-06-24 01:05:00|6.22|4.42|6.12|4.32|6.23|4.43|6.11|4.31|0
1656033000000|2022-06-24 01:10:00|6.13|4.33|6.28|4.48|6.28|4.48|6.13|4.33|0
1656033300000|2022-06-24 01:15:00|6.3|4.5|6.22|4.42|6.35|4.55|6.2|4.4|0
1656033600000|2022-06-24 01:20:00|6.24|4.44|6.46|4.66|6.48|4.68|6.24|4.44|0
1656033900000|2022-06-24 01:25:00|6.47|4.67|6.36|4.56|6.48|4.68|6.35|4.55|0
1656034200000|2022-06-24 01:30:00|6.37|4.57|6.42|4.62|6.42|4.62|6.3|4.5|0
1656034500000|2022-06-24 01:35:00|6.44|4.64|6.44|4.64|6.55|4.75|6.4|4.6|0
1656034800000|2022-06-24 01:40:00|6.46|4.66|6.58|4.78|6.62|4.82|6.43|4.63|0
1656035100000|2022-06-24 01:45:00|6.59|4.79|6.78|4.98|6.88|5.08|6.59|4.79|0
1656035400000|2022-06-24 01:50:00|6.79|4.99|6.7|4.9|6.85|5.05|6.69|4.89|0
1656035700000|2022-06-24 01:55:00|6.69|4.89|6.81|5.01|6.83|5.03|6.67|4.87|0
1656036000000|2022-06-24 02:00:00|6.82|5.02|6.74|4.94|6.84|5.04|6.74|4.94|0
1656036300000|2022-06-24 02:05:00|6.73|4.93|6.85|5.05|6.85|5.05|6.72|4.92|0
1656036600000|2022-06-24 02:10:00|6.88|5.08|7.1|5.3|7.1|5.3|6.86|5.06|0
1656036900000|2022-06-24 02:15:00|7.11|5.31|7.16|5.36|7.19|5.39|7.09|5.29|0
1656037200000|2022-06-24 02:20:00|7.18|5.38|7.05|5.25|7.19|5.39|7.05|5.25|0
1656037500000|2022-06-24 02:25:00|7.04|5.24|7.13|5.33|7.15|5.35|7.03|5.23|0
1656037800000|2022-06-24 02:30:00|7.12|5.32|7.13|5.33|7.17|5.37|7.09|5.29|0
1656038100000|2022-06-24 02:35:00|7.16|5.36|7.16|5.36|7.18|5.38|7.12|5.32|0
1656038400000|2022-06-24 02:40:00|7.17|5.37|7.14|5.34|7.18|5.38|7.11|5.31|0
1656038700000|2022-06-24 02:45:00|7.15|5.35|7.29|5.49|7.32|5.52|7.15|5.35|0
1656039000000|2022-06-24 02:50:00|7.3|5.5|7.35|5.55|7.37|5.57|7.29|5.49|0
1656039300000|2022-06-24 02:55:00|7.34|5.54|7.31|5.51|7.34|5.54|7.28|5.48|0
1656039600000|2022-06-24 03:00:00|7.32|5.52|7.33|5.53|7.39|5.59|7.29|5.49|0
1656039900000|2022-06-24 03:05:00|7.34|5.54|7.27|5.47|7.36|5.56|7.26|5.46|0
1656040200000|2022-06-24 03:10:00|7.28|5.48|7.19|5.39|7.28|5.48|7.17|5.37|0
1656040500000|2022-06-24 03:15:00|7.18|5.38|7.18|5.38|7.24|5.44|7.15|5.35|0
1656040800000|2022-06-24 03:20:00|7.17|5.37|7.16|5.36|7.18|5.38|7.11|5.31|0
1656041100000|2022-06-24 03:25:00|7.15|5.35|7.05|5.25|7.15|5.35|7.02|5.22|0
1656041400000|2022-06-24 03:30:00|7.07|5.27|7.05|5.25|7.1|5.3|7.03|5.23|0
1656041700000|2022-06-24 03:35:00|7.06|5.26|7.11|5.31|7.11|5.31|7.05|5.25|0
1656042000000|2022-06-24 03:40:00|7.1|5.3|7.09|5.29|7.15|5.35|7.07|5.27|0
1656042300000|2022-06-24 03:45:00|7.08|5.28|7.04|5.24|7.09|5.29|7.03|5.23|0
1656042600000|2022-06-24 03:50:00|7.05|5.25|7.09|5.29|7.11|5.31|7.04|5.24|0
1656042900000|2022-06-24 03:55:00|7.08|5.28|7.06|5.26|7.09|5.29|7.03|5.23|0
1656043200000|2022-06-24 04:00:00|7.05|5.25|7.2|5.4|7.22|5.42|7.03|5.23|0
1656043500000|2022-06-24 04:05:00|7.19|5.39|7.23|5.43|7.25|5.45|7.19|5.39|0
1656043800000|2022-06-24 04:10:00|7.22|5.42|7.23|5.43|7.29|5.49|7.2|5.4|0
1656044100000|2022-06-24 04:15:00|7.24|5.44|7.51|5.71|7.53|5.73|7.24|5.44|0
1656044400000|2022-06-24 04:20:00|7.5|5.7|7.7|5.9|7.74|5.94|7.49|5.69|0
1656044700000|2022-06-24 04:25:00|7.69|5.89|7.58|5.78|7.7|5.9|7.58|5.78|0
1656045000000|2022-06-24 04:30:00|7.59|5.79|7.67|5.87|7.67|5.87|7.58|5.78|0
1656045300000|2022-06-24 04:35:00|7.68|5.88|7.6|5.8|7.7|5.9|7.59|5.79|0
1656045600000|2022-06-24 04:40:00|7.59|5.79|7.59|5.79|7.6|5.8|7.56|5.76|0
1656045900000|2022-06-24 04:45:00|7.6|5.8|7.57|5.77|7.6|5.8|7.56|5.76|0
1656046200000|2022-06-24 04:50:00|7.56|5.76|7.61|5.81|7.62|5.82|7.54|5.74|0
1656046500000|2022-06-24 04:55:00|7.62|5.82|7.62|5.82|7.7|5.9|7.6|5.8|0
1656046800000|2022-06-24 05:00:00|7.64|5.84|7.61|5.81|7.68|5.88|7.48|5.68|0
1656047100000|2022-06-24 05:05:00|7.62|5.82|7.57|5.77|7.79|5.99|7.57|5.77|0
1656047400000|2022-06-24 05:10:00|7.59|5.79|7.57|5.77|7.64|5.84|7.53|5.73|0
1656047700000|2022-06-24 05:15:00|7.58|5.78|7.58|5.78|7.61|5.81|7.54|5.74|0
1656048000000|2022-06-24 05:20:00|7.59|5.79|7.56|5.76|7.67|5.87|7.53|5.73|0
1656048300000|2022-06-24 05:25:00|7.55|5.75|7.74|5.94|7.75|5.95|7.48|5.68|0
1656048600000|2022-06-24 05:30:00|7.73|5.93|7.7|5.9|7.74|5.94|7.67|5.87|0
1656048900000|2022-06-24 05:35:00|7.71|5.91|8.21|6.41|8.21|6.41|7.69|5.89|0
1656049200000|2022-06-24 05:40:00|8.25|6.45|8.27|6.47|8.28|6.48|8.22|6.42|0
1656049500000|2022-06-24 05:45:00|8.24|6.44|8.21|6.41|8.27|6.47|8.19|6.39|0
1656049800000|2022-06-24 05:50:00|8.2|6.4|8.17|6.37|8.2|6.4|8.08|6.28|0
1656050100000|2022-06-24 05:55:00|8.18|6.38|8.04|6.24|8.18|6.38|7.98|6.18|0
1656050400000|2022-06-24 06:00:00|8.03|6.23|7.94|6.14|8.03|6.23|7.87|6.07|0
1656050700000|2022-06-24 06:05:00|7.96|6.16|7.82|6.02|8.02|6.22|7.81|6.01|0
1656051000000|2022-06-24 06:10:00|7.8|6|7.96|6.16|7.99|6.19|7.8|6|0
1656051300000|2022-06-24 06:15:00|7.97|6.17|7.92|6.12|8.01|6.21|7.84|6.04|0
1656051600000|2022-06-24 06:20:00|7.91|6.11|7.96|6.16|7.99|6.19|7.84|6.04|0
1656051900000|2022-06-24 06:25:00|7.93|6.13|7.88|6.08|7.94|6.14|7.84|6.04|0
1656052200000|2022-06-24 06:30:00|7.87|6.07|8.56|6.76|8.76|6.96|7.86|6.06|0
1656052500000|2022-06-24 06:35:00|8.55|6.75|8.6|6.8|8.61|6.81|8.5|6.7|0
1656052800000|2022-06-24 06:40:00|8.61|6.81|8.6|6.8|8.68|6.88|8.56|6.76|0
1656053100000|2022-06-24 06:45:00|8.59|6.79|8.59|6.79|8.63|6.83|8.54|6.74|0
1656053400000|2022-06-24 06:50:00|8.58|6.78|8.55|6.75|8.61|6.81|8.54|6.74|0
1656053700000|2022-06-24 06:55:00|8.54|6.74|8.45|6.65|8.54|6.74|8.42|6.62|0
1656054000000|2022-06-24 07:00:00|8.46|6.66|7.76|5.96|8.58|6.78|7.65|5.85|0
1656054300000|2022-06-24 07:05:00|7.56|6.16|7.76|6.36|7.83|6.43|7.51|6.11|0
1656054600000|2022-06-24 07:10:00|7.78|6.38|7.64|6.24|7.83|6.43|7.62|6.22|0
1656054900000|2022-06-24 07:15:00|7.67|6.27|7.71|6.31|7.77|6.37|7.59|6.19|0
1656055200000|2022-06-24 07:20:00|7.69|6.29|7.66|6.26|7.78|6.38|7.65|6.25|0
1656055500000|2022-06-24 07:25:00|7.68|6.28|7.81|6.41|7.83|6.43|7.65|6.25|0
1656055800000|2022-06-24 07:30:00|7.8|6.4|7.96|6.56|8.01|6.61|7.79|6.39|0
1656056100000|2022-06-24 07:35:00|7.95|6.55|8.51|7.11|8.55|7.15|7.87|6.47|0
1656056400000|2022-06-24 07:40:00|8.5|7.1|8.62|7.22|8.64|7.24|8.44|7.04|0
1656056700000|2022-06-24 07:45:00|8.6|7.2|8.59|7.19|8.64|7.24|8.51|7.11|0
1656057000000|2022-06-24 07:50:00|8.58|7.18|8.59|7.19|8.73|7.33|8.58|7.18|0
1656057300000|2022-06-24 07:55:00|8.6|7.2|8.55|7.15|8.69|7.29|8.52|7.12|0
1656057600000|2022-06-24 08:00:00|8.6|7.2|8.52|7.12|8.72|7.32|8.46|7.06|0
1656057900000|2022-06-24 08:05:00|8.51|7.11|8.4|7|8.53|7.13|8.39|6.99|0
1656058200000|2022-06-24 08:10:00|8.41|7.01|8.32|6.92|8.48|7.08|8.28|6.88|0
1656058500000|2022-06-24 08:15:00|8.29|6.89|8.45|7.05|8.49|7.09|8.29|6.89|0
1656058800000|2022-06-24 08:20:00|8.49|7.09|8.24|6.84|8.49|7.09|8.14|6.74|0
1656059100000|2022-06-24 08:25:00|8.25|6.85|8.44|7.04|8.44|7.04|8.19|6.79|0
1656059400000|2022-06-24 08:30:00|8.43|7.03|8.51|7.11|8.52|7.12|8.34|6.94|0
1656059700000|2022-06-24 08:35:00|8.52|7.12|8.54|7.14|8.59|7.19|8.45|7.05|0
1656060000000|2022-06-24 08:40:00|8.52|7.12|8.57|7.17|8.6|7.2|8.49|7.09|0
1656060300000|2022-06-24 08:45:00|8.58|7.18|8.46|7.06|8.61|7.21|8.46|7.06|0
1656060600000|2022-06-24 08:50:00|8.45|7.05|8.48|7.08|8.53|7.13|8.36|6.96|0
1656060900000|2022-06-24 08:55:00|8.49|7.09|8.53|7.13|8.6|7.2|8.46|7.06|0
1656061200000|2022-06-24 09:00:00|8.51|7.11|8.47|7.07|8.55|7.15|8.42|7.02|0
1656061500000|2022-06-24 09:05:00|8.45|7.05|8.6|7.2|8.6|7.2|8.4|7|0
1656061800000|2022-06-24 09:10:00|8.58|7.18|8.52|7.12|8.65|7.25|8.51|7.11|0
1656062100000|2022-06-24 09:15:00|8.53|7.13|8.52|7.12|8.56|7.16|8.46|7.06|0
1656062400000|2022-06-24 09:20:00|8.53|7.13|8.51|7.11|8.55|7.15|8.48|7.08|0
1656062700000|2022-06-24 09:25:00|8.5|7.1|8.37|6.97|8.5|7.1|8.32|6.92|0
1656063000000|2022-06-24 09:30:00|8.38|6.98|8.25|6.85|8.42|7.02|8.19|6.79|0
1656063300000|2022-06-24 09:35:00|8.27|6.87|8.11|6.71|8.28|6.88|8.1|6.7|0
1656063600000|2022-06-24 09:40:00|8.12|6.72|8.25|6.85|8.27|6.87|8.1|6.7|0
1656063900000|2022-06-24 09:45:00|8.24|6.84|8.25|6.85|8.34|6.94|8.23|6.83|0
1656064200000|2022-06-24 09:50:00|8.24|6.84|8.28|6.88|8.3|6.9|8.16|6.76|0
1656064500000|2022-06-24 09:55:00|8.29|6.89|8.43|7.03|8.44|7.04|8.23|6.83|0
1656064800000|2022-06-24 10:00:00|8.44|7.04|8.56|7.16|8.59|7.19|8.4|7|0
1656065100000|2022-06-24 10:05:00|8.55|7.15|8.62|7.22|8.64|7.24|8.4|7|0
1656065400000|2022-06-24 10:10:00|8.64|7.24|8.57|7.17|8.64|7.24|8.53|7.13|0
1656065700000|2022-06-24 10:15:00|8.56|7.16|8.22|6.82|8.63|7.23|8.2|6.8|0
1656066000000|2022-06-24 10:20:00|8.23|6.83|7.79|6.39|8.23|6.83|7.64|6.24|0
1656066300000|2022-06-24 10:25:00|7.78|6.38|7.8|6.4|7.82|6.42|7.76|6.36|0
1656066600000|2022-06-24 10:30:00|7.79|6.39|7.96|6.56|7.96|6.56|7.76|6.36|0
1656066900000|2022-06-24 10:35:00|7.91|6.51|7.86|6.46|7.93|6.53|7.82|6.42|0
1656067200000|2022-06-24 10:40:00|7.85|6.45|7.8|6.4|7.86|6.46|7.76|6.36|0
1656067500000|2022-06-24 10:45:00|7.79|6.39|7.81|6.41|7.85|6.45|7.77|6.37|0
1656067800000|2022-06-24 10:50:00|7.82|6.42|7.77|6.37|7.85|6.45|7.7|6.3|0
1656068100000|2022-06-24 10:55:00|7.76|6.36|7.76|6.36|7.8|6.4|7.65|6.25|0
1656068400000|2022-06-24 11:00:00|7.73|6.33|7.71|6.31|7.78|6.38|7.69|6.29|0
1656068700000|2022-06-24 11:05:00|7.7|6.3|7.72|6.32|7.72|6.32|7.67|6.27|0
1656069000000|2022-06-24 11:10:00|7.71|6.31|7.8|6.4|7.8|6.4|7.68|6.28|0
1656069300000|2022-06-24 11:15:00|7.79|6.39|7.84|6.44|7.84|6.44|7.74|6.34|0
1656069600000|2022-06-24 11:20:00|7.85|6.45|7.84|6.44|7.86|6.46|7.78|6.38|0
1656069900000|2022-06-24 11:25:00|7.82|6.42|7.9|6.5|7.9|6.5|7.75|6.35|0
1656070200000|2022-06-24 11:30:00|7.91|6.51|7.96|6.56|8.01|6.61|7.86|6.46|0
1656070500000|2022-06-24 11:35:00|7.95|6.55|7.78|6.38|7.96|6.56|7.78|6.38|0
1656070800000|2022-06-24 11:40:00|7.76|6.36|7.68|6.28|7.8|6.4|7.68|6.28|0
1656071100000|2022-06-24 11:45:00|7.67|6.27|7.54|6.14|7.7|6.3|7.51|6.11|0
1656071400000|2022-06-24 11:50:00|7.55|6.15|7.63|6.23|7.64|6.24|7.52|6.12|0
1656071700000|2022-06-24 11:55:00|7.62|6.22|7.62|6.22|7.68|6.28|7.59|6.19|0
1656072000000|2022-06-24 12:00:00|7.63|6.23|7.7|6.3|7.72|6.32|7.55|6.15|0
1656072300000|2022-06-24 12:05:00|7.68|6.28|7.77|6.37|7.83|6.43|7.62|6.22|0
1656072600000|2022-06-24 12:10:00|7.76|6.36|7.78|6.38|7.82|6.42|7.76|6.36|0
1656072900000|2022-06-24 12:15:00|7.79|6.39|7.81|6.41|7.83|6.43|7.73|6.33|0
1656073200000|2022-06-24 12:20:00|7.82|6.42|7.66|6.26|7.87|6.47|7.64|6.24|0
1656073500000|2022-06-24 12:25:00|7.67|6.27|7.63|6.23|7.75|6.35|7.62|6.22|0
1656073800000|2022-06-24 12:30:00|7.62|6.22|7.68|6.28|7.73|6.33|7.61|6.21|0
1656074100000|2022-06-24 12:35:00|7.7|6.3|7.74|6.34|7.79|6.39|7.68|6.28|0
1656074400000|2022-06-24 12:40:00|7.73|6.33|7.83|6.43|7.85|6.45|7.73|6.33|0
1656074700000|2022-06-24 12:45:00|7.84|6.44|7.72|6.32|7.84|6.44|7.65|6.25|0
1656075000000|2022-06-24 12:50:00|7.71|6.31|7.63|6.23|7.71|6.31|7.62|6.22|0
1656075300000|2022-06-24 12:55:00|7.65|6.25|7.66|6.26|7.69|6.29|7.6|6.2|0
1656075600000|2022-06-24 13:00:00|7.63|6.23|7.76|6.36|7.78|6.38|7.62|6.22|0
1656075900000|2022-06-24 13:05:00|7.78|6.38|7.86|6.46|7.89|6.49|7.73|6.33|0
1656076200000|2022-06-24 13:10:00|7.87|6.47|7.82|6.42|7.87|6.47|7.78|6.38|0
1656076500000|2022-06-24 13:15:00|7.84|6.44|7.9|6.5|7.93|6.53|7.79|6.39|0
1656076800000|2022-06-24 13:20:00|7.91|6.51|7.99|6.59|8.02|6.62|7.87|6.47|0
1656077100000|2022-06-24 13:25:00|8|6.6|7.94|6.54|8.04|6.64|7.83|6.43|0
1656077400000|2022-06-24 13:30:00|7.95|6.55|8.57|7.17|8.57|7.17|7.94|6.54|0
1656077700000|2022-06-24 13:35:00|8.6|7.2|8.32|6.92|8.8|7.4|8.14|6.74|0
1656078000000|2022-06-24 13:40:00|8.33|6.93|8.99|7.59|9.11|7.71|8.24|6.84|0
1656078300000|2022-06-24 13:45:00|9|7.6|9.33|7.93|9.33|7.93|8.87|7.47|0
1656078600000|2022-06-24 13:50:00|9.32|7.92|9.04|7.64|9.42|8.02|9.01|7.61|0
1656078900000|2022-06-24 13:55:00|9.02|7.62|8.91|7.51|9.06|7.66|8.79|7.39|0
1656079200000|2022-06-24 14:00:00|9.28|7.88|10.11|8.71|10.58|9.18|9.28|7.88|0
1656079500000|2022-06-24 14:05:00|10.1|8.7|10.46|9.06|10.56|9.16|9.96|8.56|0
1656079800000|2022-06-24 14:10:00|10.5|9.1|10.11|8.71|10.51|9.11|9.98|8.58|0
1656080100000|2022-06-24 14:15:00|10.09|8.69|10.52|9.12|10.68|9.28|10.09|8.69|0
1656080400000|2022-06-24 14:20:00|10.5|9.1|10.45|9.05|10.66|9.26|10.3|8.9|0
1656080700000|2022-06-24 14:25:00|10.49|9.09|10.26|8.86|10.49|9.09|10.11|8.71|0
1656081000000|2022-06-24 14:30:00|10.33|8.93|10.25|8.85|10.4|9|10.12|8.72|0
1656081300000|2022-06-24 14:35:00|10.28|8.88|10.03|8.63|10.34|8.94|9.94|8.54|0
1656081600000|2022-06-24 14:40:00|9.98|8.58|9.89|8.49|10.04|8.64|9.75|8.35|0
1656081900000|2022-06-24 14:45:00|9.9|8.5|10.23|8.83|10.32|8.92|9.75|8.35|0
1656082200000|2022-06-24 14:50:00|10.29|8.89|10.2|8.8|10.29|8.89|10.06|8.66|0
1656082500000|2022-06-24 14:55:00|10.21|8.81|10.26|8.86|10.45|9.05|10.06|8.66|0
1656082800000|2022-06-24 15:00:00|10.24|8.84|10.64|9.24|10.66|9.26|10.23|8.83|0
1656083100000|2022-06-24 15:05:00|10.62|9.22|10.54|9.14|10.67|9.27|10.4|9|0
1656083400000|2022-06-24 15:10:00|10.57|9.17|10.27|8.87|10.59|9.19|10.27|8.87|0
1656083700000|2022-06-24 15:15:00|10.24|8.84|10|8.6|10.27|8.87|9.91|8.51|0
1656084000000|2022-06-24 15:20:00|9.99|8.59|10.16|8.76|10.24|8.84|9.97|8.57|0
1656084300000|2022-06-24 15:25:00|10.17|8.77|10.51|9.11|10.52|9.12|10.14|8.74|0
1656084600000|2022-06-24 15:30:00|10.49|9.09|10.35|8.95|10.52|9.12|10.35|8.95|0
1656084900000|2022-06-24 15:35:00|10.31|8.91|10.57|9.17|10.58|9.18|10.27|8.87|0
1656085200000|2022-06-24 15:40:00|10.52|9.12|10.57|9.17|10.65|9.25|10.47|9.07|0
1656085500000|2022-06-24 15:45:00|10.55|9.15|10.39|8.99|10.55|9.15|10.36|8.96|0
1656085800000|2022-06-24 15:50:00|10.41|9.01|10.58|9.18|10.68|9.28|10.33|8.93|0
1656086100000|2022-06-24 15:55:00|10.6|9.2|10.56|9.16|10.6|9.2|10.36|8.96|0
1656086400000|2022-06-24 16:00:00|10.58|9.18|10.76|9.36|10.82|9.42|10.48|9.08|0
1656086700000|2022-06-24 16:05:00|10.77|9.37|10.25|8.85|10.77|9.37|10.25|8.85|0
1656087000000|2022-06-24 16:10:00|10.26|8.86|10.28|8.88|10.33|8.93|10.25|8.85|0
1656087300000|2022-06-24 16:15:00|10.31|8.91|10.36|8.96|10.4|9|10.25|8.85|0
1656087600000|2022-06-24 16:20:00|10.37|8.97|10.18|8.78|10.39|8.99|10.03|8.63|0
1656087900000|2022-06-24 16:25:00|10.21|8.81|10.06|8.66|10.23|8.83|10.01|8.61|0
1656088200000|2022-06-24 16:30:00|10.07|8.67|9.86|8.46|10.15|8.75|9.85|8.45|0
1656088500000|2022-06-24 16:35:00|9.85|8.45|10|8.6|10.02|8.62|9.82|8.42|0
1656088800000|2022-06-24 16:40:00|10.01|8.61|10.25|8.85|10.28|8.88|9.97|8.57|0
1656089100000|2022-06-24 16:45:00|10.23|8.83|10.04|8.64|10.23|8.83|9.94|8.54|0
1656089400000|2022-06-24 16:50:00|10.08|8.68|10.18|8.78|10.18|8.78|10.01|8.61|0
1656089700000|2022-06-24 16:55:00|10.2|8.8|10.25|8.85|10.29|8.89|10.14|8.74|0
1656090000000|2022-06-24 17:00:00|10.23|8.83|10.36|8.96|10.45|9.05|10.15|8.75|0
1656090300000|2022-06-24 17:05:00|10.37|8.97|10.32|8.92|10.4|9|10.21|8.81|0
1656090600000|2022-06-24 17:10:00|10.34|8.94|10.48|9.08|10.48|9.08|10.34|8.94|0
1656090900000|2022-06-24 17:15:00|10.47|9.07|10.29|8.89|10.48|9.08|10.27|8.87|0
1656091200000|2022-06-24 17:20:00|10.31|8.91|10.3|8.9|10.38|8.98|10.21|8.81|0
1656091500000|2022-06-24 17:25:00|10.29|8.89|10.3|8.9|10.37|8.97|10.21|8.81|0
1656091800000|2022-06-24 17:30:00|10.32|8.92|10.33|8.93|10.4|9|10.18|8.78|0
1656092100000|2022-06-24 17:35:00|10.35|8.95|10.24|8.84|10.35|8.95|10.16|8.76|0
1656092400000|2022-06-24 17:40:00|10.21|8.81|10.38|8.98|10.43|9.03|10.14|8.74|0
1656092700000|2022-06-24 17:45:00|10.36|8.96|10.04|8.64|10.4|9|10.01|8.61|0
1656093000000|2022-06-24 17:50:00|10.05|8.65|9.91|8.51|10.15|8.75|9.9|8.5|0
1656093300000|2022-06-24 17:55:00|9.88|8.48|9.87|8.47|10.1|8.7|9.77|8.37|0
1656093600000|2022-06-24 18:00:00|9.89|8.49|9.87|8.47|10.01|8.61|9.83|8.43|0
1656093900000|2022-06-24 18:05:00|9.89|8.49|9.83|8.43|9.95|8.55|9.75|8.35|0
1656094200000|2022-06-24 18:10:00|9.84|8.44|9.96|8.56|10.06|8.66|9.84|8.44|0
1656094500000|2022-06-24 18:15:00|9.98|8.58|10.02|8.62|10.09|8.69|9.9|8.5|0
1656094800000|2022-06-24 18:20:00|10.04|8.64|9.96|8.56|10.06|8.66|9.87|8.47|0
1656095100000|2022-06-24 18:25:00|9.95|8.55|10.09|8.69|10.16|8.76|9.93|8.53|0
1656095400000|2022-06-24 18:30:00|10.1|8.7|10.24|8.84|10.27|8.87|10.07|8.67|0
1656095700000|2022-06-24 18:35:00|10.23|8.83|10.1|8.7|10.31|8.91|10.1|8.7|0
1656096000000|2022-06-24 18:40:00|10.08|8.68|10.2|8.8|10.24|8.84|10.04|8.64|0
1656096300000|2022-06-24 18:45:00|10.22|8.82|10.17|8.77|10.23|8.83|10|8.6|0
1656096600000|2022-06-24 18:50:00|10.16|8.76|10.16|8.76|10.17|8.77|10.08|8.68|0
1656096900000|2022-06-24 18:55:00|10.17|8.77|10.22|8.82|10.25|8.85|10.09|8.69|0
1656097200000|2022-06-24 19:00:00|10.25|8.85|10.47|9.07|10.47|9.07|10.12|8.72|0
1656097500000|2022-06-24 19:05:00|10.44|9.04|10.4|9|10.5|9.1|10.36|8.96|0
1656097800000|2022-06-24 19:10:00|10.37|8.97|10.47|9.07|10.47|9.07|10.32|8.92|0
1656098100000|2022-06-24 19:15:00|10.5|9.1|10.51|9.11|10.58|9.18|10.45|9.05|0
1656098400000|2022-06-24 19:20:00|10.53|9.13|11.13|9.73|11.15|9.75|10.51|9.11|0
1656098700000|2022-06-24 19:25:00|11.15|9.75|11.13|9.73|11.17|9.77|10.97|9.57|0
1656099000000|2022-06-24 19:30:00|11.12|9.72|10.72|9.32|11.17|9.77|10.72|9.32|0
1656099300000|2022-06-24 19:35:00|10.74|9.34|10.99|9.59|10.99|9.59|10.66|9.26|0
1656099600000|2022-06-24 19:40:00|11.01|9.61|11.17|9.77|11.17|9.77|10.97|9.57|0
1656099900000|2022-06-24 19:45:00|11.14|9.74|11.32|9.92|11.33|9.93|11.05|9.65|0
1656100200000|2022-06-24 19:50:00|11.4|10|12.62|10.33|12.68|10.37|11.39|9.84|0
1656100500000|2022-06-24 19:55:00|12.64|10.34|13.13|10.74|13.13|10.74|12.32|10.08|0
1656100800000|2022-06-24 20:00:00|13.17|10.78|11.88|10.48|13.26|10.85|11.84|10.27|0
1656101100000|2022-06-24 20:05:00|11.86|10.46|11.48|10.08|11.97|10.57|11.43|10.03|0
1656101400000|2022-06-24 20:10:00|11.46|10.06|11.39|9.99|11.53|10.13|11.32|9.92|0
1656313500000|2022-06-27 07:05:00|12.54|11.14|12.91|11.51|12.94|11.54|12.41|11.01|0
1656313800000|2022-06-27 07:10:00|12.89|11.49|12.88|11.48|13.04|11.64|12.75|11.35|0
1656314100000|2022-06-27 07:15:00|12.89|11.49|12.93|11.53|13.34|11.94|12.89|11.49|0
1656314400000|2022-06-27 07:20:00|12.96|11.56|13.34|11.94|13.38|11.98|12.95|11.55|0
1656314700000|2022-06-27 07:25:00|13.33|11.93|13.77|12.37|13.9|12.5|13.27|11.87|0
1656315000000|2022-06-27 07:30:00|13.81|12.41|14.37|12.97|14.37|12.97|13.71|12.31|0
1656315300000|2022-06-27 07:35:00|14.42|13.02|14.55|13.15|14.67|13.27|14.35|12.95|0
1656315600000|2022-06-27 07:40:00|14.5|13.1|14.01|12.61|14.53|13.13|14|12.6|0
1656315900000|2022-06-27 07:45:00|14|12.6|14.27|12.87|14.28|12.88|14|12.6|0
1656316200000|2022-06-27 07:50:00|14.24|12.84|14.5|13.1|14.58|13.18|14.24|12.84|0
1656316500000|2022-06-27 07:55:00|14.53|13.13|14.27|12.87|14.86|13.44|14.15|12.75|0
1656316800000|2022-06-27 08:00:00|14.25|12.85|14.24|12.84|14.44|13.04|14.08|12.68|0
1656317100000|2022-06-27 08:05:00|14.21|12.81|14.18|12.78|14.52|13.12|14.18|12.78|0
1656317400000|2022-06-27 08:10:00|14.17|12.77|14.42|13.02|14.42|13.02|14.12|12.72|0
1656317700000|2022-06-27 08:15:00|14.41|13.01|14.35|12.95|14.45|13.05|14.35|12.95|0
1656318000000|2022-06-27 08:20:00|14.37|12.97|14.18|12.78|14.41|13.01|14.17|12.77|0
1656318300000|2022-06-27 08:25:00|14.2|12.8|14.23|12.83|14.3|12.9|14.15|12.75|0
1656318600000|2022-06-27 08:30:00|14.22|12.82|14.11|12.71|14.26|12.86|14.06|12.66|0
1656318900000|2022-06-27 08:35:00|14.13|12.73|13.7|12.3|14.13|12.73|13.66|12.26|0
1656319200000|2022-06-27 08:40:00|13.72|12.32|13.72|12.32|13.8|12.4|13.6|12.2|0
1656319500000|2022-06-27 08:45:00|13.71|12.31|13.66|12.26|13.78|12.38|13.59|12.19|0
1656319800000|2022-06-27 08:50:00|13.68|12.28|13.38|11.98|13.73|12.33|13.38|11.98|0
1656320100000|2022-06-27 08:55:00|13.36|11.96|13.44|12.04|13.48|12.08|13.3|11.9|0
1656320400000|2022-06-27 09:00:00|13.45|12.05|13.39|11.99|13.49|12.09|13.39|11.99|0
1656320700000|2022-06-27 09:05:00|13.37|11.97|13.06|11.66|13.37|11.97|13.04|11.64|0
1656321000000|2022-06-27 09:10:00|13.08|11.68|13.37|11.97|13.53|12.13|13.08|11.68|0
1656321300000|2022-06-27 09:15:00|13.35|11.95|13.43|12.03|13.46|12.06|13.27|11.87|0
1656321600000|2022-06-27 09:20:00|13.45|12.05|13.48|12.08|13.62|12.22|13.42|12.02|0
1656321900000|2022-06-27 09:25:00|13.49|12.09|13.59|12.19|13.6|12.2|13.35|11.95|0
1656322200000|2022-06-27 09:30:00|13.55|12.15|13.41|12.01|13.65|12.25|13.41|12.01|0
1656322500000|2022-06-27 09:35:00|13.47|12.07|13.35|11.95|13.48|12.08|13.25|11.85|0
1656322800000|2022-06-27 09:40:00|13.37|11.97|13.42|12.02|13.44|12.04|13.23|11.83|0
1656323100000|2022-06-27 09:45:00|13.41|12.01|13.48|12.08|13.56|12.16|13.4|12|0
1656323400000|2022-06-27 09:50:00|13.46|12.06|13.3|11.9|13.52|12.12|13.3|11.9|0
1656323700000|2022-06-27 09:55:00|13.32|11.92|13.34|11.94|13.44|12.04|13.3|11.9|0
1656324000000|2022-06-27 10:00:00|13.36|11.96|13.33|11.93|13.44|12.04|13.19|11.79|0
1656324300000|2022-06-27 10:05:00|13.34|11.94|13.29|11.89|13.37|11.97|13.08|11.68|0
1656324600000|2022-06-27 10:10:00|13.3|11.9|13.17|11.77|13.33|11.93|13.17|11.77|0
1656324900000|2022-06-27 10:15:00|13.19|11.79|13.44|12.04|13.45|12.05|13.19|11.79|0
1656325200000|2022-06-27 10:20:00|13.45|12.05|13.31|11.91|13.48|12.08|13.31|11.91|0
1656325500000|2022-06-27 10:25:00|13.32|11.92|12.94|11.54|13.36|11.96|12.92|11.52|0
1656325800000|2022-06-27 10:30:00|12.99|11.59|13.04|11.64|13.17|11.77|12.9|11.5|0
1656326100000|2022-06-27 10:35:00|13.02|11.62|12.8|11.4|13.04|11.64|12.78|11.38|0
1656326400000|2022-06-27 10:40:00|12.82|11.42|12.97|11.57|13|11.6|12.67|11.27|0
1656326700000|2022-06-27 10:45:00|12.94|11.54|12.54|11.14|12.98|11.58|12.4|11|0
1656327000000|2022-06-27 10:50:00|12.53|11.13|12.63|11.23|12.65|11.25|12.49|11.09|0
1656327300000|2022-06-27 10:55:00|12.61|11.21|12.84|11.44|12.87|11.47|12.59|11.19|0
1656327600000|2022-06-27 11:00:00|12.86|11.46|12.91|11.51|12.93|11.53|12.77|11.37|0
1656327900000|2022-06-27 11:05:00|12.9|11.5|13.07|11.67|13.09|11.69|12.86|11.46|0
1656328200000|2022-06-27 11:10:00|13.09|11.69|13.15|11.75|13.17|11.77|13.05|11.65|0
1656328500000|2022-06-27 11:15:00|13.17|11.77|13.21|11.81|13.23|11.83|13.07|11.67|0
1656328800000|2022-06-27 11:20:00|13.19|11.79|13.14|11.74|13.2|11.8|13.14|11.74|0
1656329100000|2022-06-27 11:25:00|13.16|11.76|12.95|11.55|13.16|11.76|12.89|11.49|0
1656329400000|2022-06-27 11:30:00|12.94|11.54|13.26|11.86|13.26|11.86|12.94|11.54|0
1656329700000|2022-06-27 11:35:00|13.24|11.84|13.2|11.8|13.3|11.9|13.16|11.76|0
1656330000000|2022-06-27 11:40:00|13.21|11.81|13.24|11.84|13.28|11.88|13.16|11.76|0
1656330300000|2022-06-27 11:45:00|13.23|11.83|13.18|11.78|13.24|11.84|13.12|11.72|0
1656330600000|2022-06-27 11:50:00|13.22|11.82|13.12|11.72|13.22|11.82|13.1|11.7|0
1656330900000|2022-06-27 11:55:00|13.1|11.7|13.01|11.61|13.1|11.7|12.97|11.57|0
1656331200000|2022-06-27 12:00:00|13.02|11.62|13.06|11.66|13.12|11.72|12.98|11.58|0
1656331500000|2022-06-27 12:05:00|13.08|11.68|12.88|11.48|13.1|11.7|12.84|11.44|0
1656331800000|2022-06-27 12:10:00|12.86|11.46|12.88|11.48|13.02|11.62|12.69|11.29|0
1656332100000|2022-06-27 12:15:00|12.96|11.56|12.92|11.52|13.11|11.71|12.72|11.32|0
1656332400000|2022-06-27 12:20:00|12.94|11.54|12.78|11.38|12.96|11.56|12.76|11.36|0
1656332700000|2022-06-27 12:25:00|12.82|11.42|12.33|10.93|12.87|11.47|12.33|10.93|0
1656333000000|2022-06-27 12:30:00|12.36|10.96|12.01|10.61|12.51|11.11|11.94|10.54|0
1656333300000|2022-06-27 12:35:00|11.99|10.59|12.27|10.87|12.27|10.87|11.97|10.57|0
1656333600000|2022-06-27 12:40:00|12.25|10.85|12.38|10.98|12.45|11.05|12.17|10.77|0
1656333900000|2022-06-27 12:45:00|12.42|11.02|12.26|10.86|12.43|11.03|12.22|10.82|0
1656334200000|2022-06-27 12:50:00|12.24|10.84|11.99|10.59|12.33|10.93|11.98|10.58|0
1656334500000|2022-06-27 12:55:00|12|10.6|12.14|10.74|12.18|10.78|12|10.6|0
1656334800000|2022-06-27 13:00:00|12.18|10.78|12.37|10.97|12.42|11.02|12.14|10.74|0
1656335100000|2022-06-27 13:05:00|12.35|10.95|12.25|10.85|12.4|11|12.25|10.85|0
1656335400000|2022-06-27 13:10:00|12.24|10.84|12.44|11.04|12.46|11.06|12.16|10.76|0
1656335700000|2022-06-27 13:15:00|12.46|11.06|12.4|11|12.5|11.1|12.26|10.86|0
1656336000000|2022-06-27 13:20:00|12.38|10.98|12.49|11.09|12.63|11.23|12.36|10.96|0
1656336300000|2022-06-27 13:25:00|12.53|11.13|12.7|11.3|12.72|11.32|12.47|11.07|0
1656336600000|2022-06-27 13:30:00|12.63|11.23|11.41|10.01|12.86|11.46|11.35|9.95|0
1656336900000|2022-06-27 13:35:00|11.3|9.9|11.31|9.91|11.79|10.39|10.91|9.51|0
1656337200000|2022-06-27 13:40:00|11.29|9.89|10.72|9.32|11.33|9.93|10.6|9.2|0
1656337500000|2022-06-27 13:45:00|10.68|9.28|10.48|9.08|10.87|9.47|10.22|8.82|0
1656337800000|2022-06-27 13:50:00|10.44|9.04|10.83|9.43|10.87|9.47|10.35|8.95|0
1656338100000|2022-06-27 13:55:00|10.78|9.38|10.36|8.96|10.8|9.4|10.26|8.86|0
1656338400000|2022-06-27 14:00:00|10.35|8.95|11.4|10|11.54|10.14|10.35|8.95|0
1656338700000|2022-06-27 14:05:00|11.45|10.05|10.25|8.85|11.48|10.08|10.03|8.63|0
1656339000000|2022-06-27 14:10:00|10.28|8.88|10.04|8.64|10.36|8.96|9.8|8.4|0
1656339300000|2022-06-27 14:15:00|10.01|8.61|10.17|8.77|10.38|8.98|9.72|8.32|0
1656339600000|2022-06-27 14:20:00|10.15|8.75|10.09|8.69|10.61|9.21|9.9|8.5|0
1656339900000|2022-06-27 14:25:00|10.07|8.67|9.92|8.52|10.17|8.77|9.76|8.36|0
1656340200000|2022-06-27 14:30:00|9.81|8.41|10.28|8.88|10.38|8.98|9.76|8.36|0
1656340500000|2022-06-27 14:35:00|10.41|9.01|10.33|8.93|10.44|9.04|10.01|8.61|0
1656340800000|2022-06-27 14:40:00|10.31|8.91|10.74|9.34|10.75|9.35|10.17|8.77|0
1656341100000|2022-06-27 14:45:00|10.7|9.3|10.92|9.52|10.94|9.54|10.41|9.01|0
1656341400000|2022-06-27 14:50:00|10.96|9.56|10.85|9.45|11.38|9.98|10.7|9.3|0
1656341700000|2022-06-27 14:55:00|10.87|9.47|10.9|9.5|11.23|9.83|10.83|9.43|0
1656342000000|2022-06-27 15:00:00|10.93|9.53|10.7|9.3|11.04|9.64|10.6|9.2|0
1656342300000|2022-06-27 15:05:00|10.68|9.28|10.38|8.98|10.73|9.33|10.33|8.93|0
1656342600000|2022-06-27 15:10:00|10.32|8.92|10.42|9.02|10.54|9.14|10.21|8.81|0
1656342900000|2022-06-27 15:15:00|10.39|8.99|10.74|9.34|10.77|9.37|10.31|8.91|0
1656343200000|2022-06-27 15:20:00|10.72|9.32|11.05|9.65|11.3|9.9|10.63|9.23|0
1656343500000|2022-06-27 15:25:00|11.16|9.76|11.16|9.76|11.32|9.92|11.16|9.76|0
1656343800000|2022-06-27 15:30:00|11.19|9.79|10.81|9.41|11.19|9.79|10.8|9.4|0
1656344100000|2022-06-27 15:35:00|10.73|9.33|10.85|9.45|10.88|9.48|10.58|9.18|0
1656344400000|2022-06-27 15:40:00|10.86|9.46|11.15|9.75|11.24|9.84|10.8|9.4|0
1656344700000|2022-06-27 15:45:00|11.17|9.77|11.05|9.65|11.33|9.93|10.93|9.53|0
1656345000000|2022-06-27 15:50:00|11.01|9.61|10.84|9.44|11.05|9.65|10.79|9.39|0
1656345300000|2022-06-27 15:55:00|10.83|9.43|10.96|9.56|11.03|9.63|10.69|9.29|0
1656345600000|2022-06-27 16:00:00|10.91|9.51|10.49|9.09|11.05|9.65|10.36|8.96|0
1656345900000|2022-06-27 16:05:00|10.54|9.14|10.5|9.1|10.57|9.17|10.29|8.89|0
1656346200000|2022-06-27 16:10:00|10.52|9.12|10.68|9.28|10.81|9.41|10.29|8.89|0
1656346500000|2022-06-27 16:15:00|10.66|9.26|10.98|9.58|10.99|9.59|10.53|9.13|0
1656346800000|2022-06-27 16:20:00|10.99|9.59|10.64|9.24|11.06|9.66|10.62|9.22|0
1656347100000|2022-06-27 16:25:00|10.62|9.22|10.55|9.15|10.69|9.29|10.32|8.92|0
1656347400000|2022-06-27 16:30:00|10.5|9.1|10.29|8.89|10.52|9.12|10.18|8.78|0
1656347700000|2022-06-27 16:35:00|10.21|8.81|10.52|9.12|10.58|9.18|10.16|8.76|0
1656348000000|2022-06-27 16:40:00|10.29|8.89|10.56|9.16|10.56|9.16|10.22|8.82|0
1656348300000|2022-06-27 16:45:00|10.6|9.2|10.59|9.19|10.66|9.26|10.35|8.95|0
1656348600000|2022-06-27 16:50:00|10.58|9.18|10.78|9.38|10.83|9.43|10.51|9.11|0
1656348900000|2022-06-27 16:55:00|10.81|9.41|10.74|9.34|10.84|9.44|10.49|9.09|0
1656349200000|2022-06-27 17:00:00|10.81|9.41|10.33|8.93|10.81|9.41|10.22|8.82|0
1656349500000|2022-06-27 17:05:00|10.31|8.91|10.29|8.89|10.31|8.91|10.01|8.61|0
1656349800000|2022-06-27 17:10:00|10.3|8.9|10.13|8.73|10.69|9.29|10.11|8.71|0
1656350100000|2022-06-27 17:15:00|10.11|8.71|10.14|8.74|10.27|8.87|9.92|8.52|0
1656350400000|2022-06-27 17:20:00|10.18|8.78|10.08|8.68|10.24|8.84|9.94|8.54|0
1656350700000|2022-06-27 17:25:00|10.13|8.73|9.93|8.53|10.13|8.73|9.86|8.46|0
1656351000000|2022-06-27 17:30:00|9.89|8.49|9.76|8.36|9.95|8.55|9.7|8.3|0
1656351300000|2022-06-27 17:35:00|9.75|8.35|9.8|8.4|9.85|8.45|9.61|8.21|0
1656351600000|2022-06-27 17:40:00|9.76|8.36|9.5|8.1|9.84|8.44|9.39|7.99|0
1656351900000|2022-06-27 17:45:00|9.48|8.08|9.41|8.01|9.53|8.13|9.23|7.83|0
1656352200000|2022-06-27 17:50:00|9.45|8.05|9.53|8.13|9.63|8.23|9.36|7.96|0
1656352500000|2022-06-27 17:55:00|9.56|8.16|9.41|8.01|9.57|8.17|9.39|7.99|0
1656352800000|2022-06-27 18:00:00|9.39|7.99|9.86|8.46|9.91|8.51|9.15|7.75|0
1656353100000|2022-06-27 18:05:00|9.87|8.47|9.7|8.3|9.91|8.51|9.58|8.18|0
1656353400000|2022-06-27 18:10:00|9.72|8.32|9.87|8.47|9.97|8.57|9.6|8.2|0
1656353700000|2022-06-27 18:15:00|9.9|8.5|10.2|8.8|10.2|8.8|9.9|8.5|0
1656354000000|2022-06-27 18:20:00|10.22|8.82|10.06|8.66|10.22|8.82|9.96|8.56|0
1656354300000|2022-06-27 18:25:00|10.03|8.63|9.61|8.21|10.03|8.63|9.54|8.14|0
1656354600000|2022-06-27 18:30:00|9.58|8.18|9.89|8.49|9.89|8.49|9.48|8.08|0
1656354900000|2022-06-27 18:35:00|9.91|8.51|10.03|8.63|10.1|8.7|9.8|8.4|0
1656355200000|2022-06-27 18:40:00|10.04|8.64|9.84|8.44|10.04|8.64|9.75|8.35|0
1656355500000|2022-06-27 18:45:00|9.83|8.43|9.95|8.55|10.02|8.62|9.67|8.27|0
1656355800000|2022-06-27 18:50:00|9.94|8.54|9.76|8.36|9.94|8.54|9.66|8.26|0
1656356100000|2022-06-27 18:55:00|9.78|8.38|9.61|8.21|9.89|8.49|9.58|8.18|0
1656356400000|2022-06-27 19:00:00|9.58|8.18|9.14|7.74|9.69|8.29|9.1|7.7|0
1656356700000|2022-06-27 19:05:00|9.13|7.73|9.47|8.07|9.53|8.13|8.96|7.56|0
1656357000000|2022-06-27 19:10:00|9.44|8.04|9.85|8.45|9.87|8.47|9.43|8.03|0
1656357300000|2022-06-27 19:15:00|9.82|8.42|9.92|8.52|9.99|8.59|9.74|8.34|0
1656357600000|2022-06-27 19:20:00|9.9|8.5|9.71|8.31|9.93|8.53|9.65|8.25|0
1656357900000|2022-06-27 19:25:00|9.76|8.36|9.77|8.37|9.98|8.58|9.63|8.23|0
1656358200000|2022-06-27 19:30:00|9.76|8.36|9.47|8.07|9.76|8.36|9.45|8.05|0
1656358500000|2022-06-27 19:35:00|9.48|8.08|9.23|7.83|9.48|8.08|9.11|7.71|0
1656358800000|2022-06-27 19:40:00|9.2|7.8|9.79|8.39|9.79|8.39|9.14|7.74|0
1656359100000|2022-06-27 19:45:00|9.77|8.37|9.69|8.29|10.01|8.61|9.46|8.06|0
1656359400000|2022-06-27 19:50:00|9.42|8.02|9.11|7.71|9.42|8.02|8.93|7.53|0
1656359700000|2022-06-27 19:55:00|9.14|7.74|9.66|8.26|9.66|8.26|9.11|7.71|0
1656360000000|2022-06-27 20:00:00|9.81|8.41|9.83|8.43|9.99|8.59|9.67|8.27|0
1656360300000|2022-06-27 20:05:00|9.84|8.44|9.94|8.54|9.94|8.54|9.74|8.34|0
1656360600000|2022-06-27 20:10:00|9.92|8.52|9.86|8.46|10|8.6|9.81|8.41|0
1656360900000|2022-06-27 20:15:00|10.01|8.41|10.05|8.45|10.12|8.52|10|8.4|0
1656361200000|2022-06-27 20:20:00|10.04|8.44|9.76|8.16|10.23|8.63|9.76|8.16|0
1656361500000|2022-06-27 20:25:00|9.75|8.15|9.63|8.03|9.8|8.2|9.63|8.03|0
1656361800000|2022-06-27 20:30:00|9.65|8.05|9.63|8.03|9.69|8.09|9.6|8|0
1656362100000|2022-06-27 20:35:00|9.61|8.01|9.66|8.06|9.74|8.14|9.61|8.01|0
1656362400000|2022-06-27 20:40:00|9.64|8.04|9.63|8.03|9.67|8.07|9.6|8|0
1656362700000|2022-06-27 20:45:00|9.64|8.04|9.71|8.11|9.75|8.15|9.64|8.04|0
1656363000000|2022-06-27 20:50:00|9.72|8.12|9.69|8.09|9.76|8.16|9.66|8.06|0
1656363300000|2022-06-27 20:55:00|9.67|8.07|9.67|8.07|9.72|8.12|9.66|8.06|0
1656363600000|2022-06-27 21:00:00|9.68|8.08|9.73|8.13|9.73|8.13|9.68|8.08|0
1656363900000|2022-06-27 21:05:00|9.74|8.14|9.75|8.15|9.75|8.15|9.73|8.13|0
1656364200000|2022-06-27 21:10:00|9.74|8.14|9.74|8.14|9.76|8.16|9.74|8.14|0
1656364500000|2022-06-27 21:15:00|9.75|8.15|9.73|8.13|9.76|8.16|9.73|8.13|0
1656364800000|2022-06-27 21:20:00|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1656365100000|2022-06-27 21:25:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656365400000|2022-06-27 21:30:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656365700000|2022-06-27 21:35:00|9.7|8.1|9.65|8.05|9.7|8.1|9.65|8.05|0
1656366000000|2022-06-27 21:40:00|9.62|8.02|9.59|7.99|9.64|8.04|9.59|7.99|0
1656366300000|2022-06-27 21:45:00|9.6|8|9.63|8.03|9.63|8.03|9.59|7.99|0
1656366600000|2022-06-27 21:50:00|9.62|8.02|9.63|8.03|9.65|8.05|9.61|8.01|0
1656366900000|2022-06-27 21:55:00|9.64|8.04|9.65|8.05|9.68|8.08|9.63|8.03|0
1656367200000|2022-06-27 22:00:00|9.77|8.17|9.48|7.88|9.79|8.19|9.46|7.86|0
1656367500000|2022-06-27 22:05:00|9.49|7.89|9.53|7.93|9.54|7.94|9.46|7.86|0
1656367800000|2022-06-27 22:10:00|9.54|7.94|9.5|7.9|9.58|7.98|9.43|7.83|0
1656368100000|2022-06-27 22:15:00|9.53|7.93|9.44|7.84|9.53|7.93|9.44|7.84|0
1656368400000|2022-06-27 22:20:00|9.46|7.86|9.44|7.84|9.47|7.87|9.41|7.81|0
1656368700000|2022-06-27 22:25:00|9.43|7.83|9.49|7.89|9.52|7.92|9.43|7.83|0
1656369000000|2022-06-27 22:30:00|9.48|7.88|9.49|7.89|9.5|7.9|9.44|7.84|0
1656369300000|2022-06-27 22:35:00|9.5|7.9|9.47|7.87|9.52|7.92|9.46|7.86|0
1656369600000|2022-06-27 22:40:00|9.49|7.89|9.64|8.04|9.64|8.04|9.45|7.85|0
1656369900000|2022-06-27 22:45:00|9.65|8.05|9.7|8.1|9.74|8.14|9.65|8.05|0
1656370200000|2022-06-27 22:50:00|9.69|8.09|9.73|8.13|9.74|8.14|9.68|8.08|0
1656370500000|2022-06-27 22:55:00|9.74|8.14|9.73|8.13|9.76|8.16|9.73|8.13|0
1656370800000|2022-06-27 23:00:00|9.74|8.14|9.68|8.08|9.87|8.27|9.66|8.06|0
1656371100000|2022-06-27 23:05:00|9.66|8.06|9.71|8.11|9.71|8.11|9.66|8.06|0
1656371400000|2022-06-27 23:10:00|9.72|8.12|9.71|8.11|9.79|8.19|9.66|8.06|0
1656371700000|2022-06-27 23:15:00|9.72|8.12|9.71|8.11|9.72|8.12|9.65|8.05|0
1656372000000|2022-06-27 23:20:00|9.72|8.12|9.69|8.09|9.72|8.12|9.67|8.07|0
1656372300000|2022-06-27 23:25:00|9.7|8.1|9.7|8.1|9.72|8.12|9.67|8.07|0
1656372600000|2022-06-27 23:30:00|9.71|8.11|9.66|8.06|9.71|8.11|9.66|8.06|0
1656372900000|2022-06-27 23:35:00|9.65|8.05|9.64|8.04|9.66|8.06|9.63|8.03|0
1656373200000|2022-06-27 23:40:00|9.63|8.03|9.58|7.98|9.64|8.04|9.58|7.98|0
1656373500000|2022-06-27 23:45:00|9.59|7.99|9.69|8.09|9.69|8.09|9.59|7.99|0
1656373800000|2022-06-27 23:50:00|9.67|8.07|9.5|7.9|9.68|8.08|9.5|7.9|0
1656374100000|2022-06-27 23:55:00|9.49|7.89|9.65|8.05|9.65|8.05|9.49|7.89|0
1656374400000|2022-06-28 00:00:00|9.64|8.04|9.95|8.35|10.07|8.47|9.62|8.02|0
1656374700000|2022-06-28 00:05:00|9.96|8.36|10.06|8.46|10.12|8.52|9.91|8.31|0
1656375000000|2022-06-28 00:10:00|10.04|8.44|10.01|8.41|10.14|8.54|10|8.4|0
1656375300000|2022-06-28 00:15:00|10.02|8.42|10.01|8.41|10.09|8.49|10.01|8.41|0
1656375600000|2022-06-28 00:20:00|9.99|8.39|9.91|8.31|9.99|8.39|9.87|8.27|0
1656375900000|2022-06-28 00:25:00|9.94|8.34|9.94|8.34|9.96|8.36|9.9|8.3|0
1656376200000|2022-06-28 00:30:00|9.93|8.33|9.99|8.39|9.99|8.39|9.93|8.33|0
1656376500000|2022-06-28 00:35:00|9.97|8.37|9.92|8.32|9.99|8.39|9.91|8.31|0
1656376800000|2022-06-28 00:40:00|9.93|8.33|9.94|8.34|9.97|8.37|9.91|8.31|0
1656377100000|2022-06-28 00:45:00|9.93|8.33|9.84|8.24|9.94|8.34|9.8|8.2|0
1656377400000|2022-06-28 00:50:00|9.86|8.26|9.74|8.14|9.86|8.26|9.65|8.05|0
1656377700000|2022-06-28 00:55:00|9.73|8.13|9.83|8.23|9.83|8.23|9.72|8.12|0
1656378000000|2022-06-28 01:00:00|9.81|8.21|9.84|8.24|9.86|8.26|9.8|8.2|0
1656378300000|2022-06-28 01:05:00|9.86|8.26|9.83|8.23|9.87|8.27|9.79|8.19|0
1656378600000|2022-06-28 01:10:00|9.84|8.24|9.92|8.32|9.93|8.33|9.8|8.2|0
1656378900000|2022-06-28 01:15:00|9.93|8.33|9.95|8.35|9.95|8.35|9.86|8.26|0
1656379200000|2022-06-28 01:20:00|9.93|8.33|9.78|8.18|9.95|8.35|9.78|8.18|0
1656379500000|2022-06-28 01:25:00|9.76|8.16|9.58|7.98|9.82|8.22|9.52|7.92|0
1656379800000|2022-06-28 01:30:00|9.59|7.99|9.54|7.94|9.68|8.08|9.47|7.87|0
1656380100000|2022-06-28 01:35:00|9.55|7.95|9.63|8.03|9.69|8.09|9.5|7.9|0
1656380400000|2022-06-28 01:40:00|9.64|8.04|9.53|7.93|9.68|8.08|9.53|7.93|0
1656380700000|2022-06-28 01:45:00|9.51|7.91|9.13|7.53|9.53|7.93|9.11|7.51|0
1656381000000|2022-06-28 01:50:00|9.11|7.51|8.97|7.37|9.2|7.6|8.94|7.34|0
1656381300000|2022-06-28 01:55:00|8.94|7.34|8.78|7.18|8.99|7.39|8.71|7.11|0
1656381600000|2022-06-28 02:00:00|8.79|7.19|8.94|7.34|8.99|7.39|8.79|7.19|0
1656381900000|2022-06-28 02:05:00|8.95|7.35|9.12|7.52|9.14|7.54|8.95|7.35|0
1656382200000|2022-06-28 02:10:00|9.14|7.54|8.99|7.39|9.14|7.54|8.98|7.38|0
1656382500000|2022-06-28 02:15:00|8.98|7.38|8.97|7.37|9.09|7.49|8.96|7.36|0
1656382800000|2022-06-28 02:20:00|8.98|7.38|8.78|7.18|8.98|7.38|8.68|7.08|0
1656383100000|2022-06-28 02:25:00|8.77|7.17|8.41|6.81|8.86|7.26|8.26|6.66|0
1656383400000|2022-06-28 02:30:00|8.38|6.78|8.51|6.91|8.51|6.91|8.31|6.71|0
1656383700000|2022-06-28 02:35:00|8.53|6.93|8.54|6.94|8.58|6.98|8.46|6.86|0
1656384000000|2022-06-28 02:40:00|8.55|6.95|8.5|6.9|8.58|6.98|8.45|6.85|0
1656384300000|2022-06-28 02:45:00|8.52|6.92|8.61|7.01|8.63|7.03|8.41|6.81|0
1656384600000|2022-06-28 02:50:00|8.59|6.99|8.87|7.27|8.87|7.27|8.59|6.99|0
1656384900000|2022-06-28 02:55:00|8.85|7.25|8.9|7.3|8.95|7.35|8.84|7.24|0
1656385200000|2022-06-28 03:00:00|8.94|7.34|8.92|7.32|8.94|7.34|8.86|7.26|0
1656385500000|2022-06-28 03:05:00|8.91|7.31|9.14|7.54|9.21|7.61|8.89|7.29|0
1656385800000|2022-06-28 03:10:00|9.13|7.53|9.03|7.43|9.14|7.54|9.02|7.42|0
1656386100000|2022-06-28 03:15:00|9.05|7.45|9.04|7.44|9.08|7.48|8.95|7.35|0
1656386400000|2022-06-28 03:20:00|9.03|7.43|8.97|7.37|9.03|7.43|8.9|7.3|0
1656386700000|2022-06-28 03:25:00|8.99|7.39|9.22|7.62|9.28|7.68|8.99|7.39|0
1656387000000|2022-06-28 03:30:00|9.25|7.65|9.23|7.63|9.37|7.77|9.22|7.62|0
1656387300000|2022-06-28 03:35:00|9.22|7.62|9.17|7.57|9.27|7.67|9.16|7.56|0
1656387600000|2022-06-28 03:40:00|9.18|7.58|9.22|7.62|9.25|7.65|9.17|7.57|0
1656387900000|2022-06-28 03:45:00|9.23|7.63|9.29|7.69|9.33|7.73|9.22|7.62|0
1656388200000|2022-06-28 03:50:00|9.3|7.7|9.2|7.6|9.32|7.72|9.14|7.54|0
1656388500000|2022-06-28 03:55:00|9.19|7.59|9.23|7.63|9.23|7.63|9.13|7.53|0
1656388800000|2022-06-28 04:00:00|9.24|7.64|9.34|7.74|9.34|7.74|9.2|7.6|0
1656389100000|2022-06-28 04:05:00|9.35|7.75|9.29|7.69|9.36|7.76|9.24|7.64|0
1656389400000|2022-06-28 04:10:00|9.27|7.67|9.27|7.67|9.29|7.69|9.23|7.63|0
1656389700000|2022-06-28 04:15:00|9.26|7.66|9.02|7.42|9.26|7.66|9.01|7.41|0
1656390000000|2022-06-28 04:20:00|9.03|7.43|9.08|7.48|9.09|7.49|8.99|7.39|0
1656390300000|2022-06-28 04:25:00|9.07|7.47|9.12|7.52|9.14|7.54|9.02|7.42|0
1656390600000|2022-06-28 04:30:00|9.13|7.53|9.39|7.79|9.39|7.79|9.12|7.52|0
1656390900000|2022-06-28 04:35:00|9.42|7.82|9.4|7.8|9.46|7.86|9.38|7.78|0
1656391200000|2022-06-28 04:40:00|9.41|7.81|9.31|7.71|9.43|7.83|9.28|7.68|0
1656391500000|2022-06-28 04:45:00|9.32|7.72|9.31|7.71|9.33|7.73|9.25|7.65|0
1656391800000|2022-06-28 04:50:00|9.29|7.69|9.2|7.6|9.31|7.71|9.15|7.55|0
1656392100000|2022-06-28 04:55:00|9.21|7.61|9.2|7.6|9.21|7.61|9.15|7.55|0
1656392400000|2022-06-28 05:00:00|9.21|7.61|9.28|7.68|9.44|7.84|9.2|7.6|0
1656392700000|2022-06-28 05:05:00|9.26|7.66|9.42|7.82|9.45|7.85|9.2|7.6|0
1656393000000|2022-06-28 05:10:00|9.44|7.84|9.41|7.81|9.45|7.85|9.35|7.75|0
1656393300000|2022-06-28 05:15:00|9.42|7.82|9.36|7.76|9.42|7.82|9.33|7.73|0
1656393600000|2022-06-28 05:20:00|9.35|7.75|9.32|7.72|9.38|7.78|9.28|7.68|0
1656393900000|2022-06-28 05:25:00|9.3|7.7|9.33|7.73|9.41|7.81|9.24|7.64|0
1656394200000|2022-06-28 05:30:00|9.36|7.76|9.45|7.85|9.45|7.85|9.32|7.72|0
1656394500000|2022-06-28 05:35:00|9.43|7.83|9.6|8|9.69|8.09|9.43|7.83|0
1656394800000|2022-06-28 05:40:00|9.61|8.01|9.52|7.92|9.65|8.05|9.48|7.88|0
1656395100000|2022-06-28 05:45:00|9.55|7.95|9.57|7.97|9.61|8.01|9.48|7.88|0
1656395400000|2022-06-28 05:50:00|9.55|7.95|9.52|7.92|9.6|8|9.49|7.89|0
1656395700000|2022-06-28 05:55:00|9.53|7.93|9.55|7.95|9.64|8.04|9.52|7.92|0
1656396000000|2022-06-28 06:00:00|9.61|8.01|9.89|8.29|9.89|8.29|9.58|7.98|0
1656396300000|2022-06-28 06:05:00|9.84|8.24|10.35|8.75|10.4|8.8|9.79|8.19|0
1656396600000|2022-06-28 06:10:00|10.33|8.73|10.37|8.77|10.66|9.06|10.29|8.69|0
1656396900000|2022-06-28 06:15:00|10.36|8.76|10.41|8.81|10.59|8.99|10.3|8.7|0
1656397200000|2022-06-28 06:20:00|10.39|8.79|10.41|8.81|10.5|8.9|10.36|8.76|0
1656397500000|2022-06-28 06:25:00|10.4|8.8|10.47|8.87|10.49|8.89|10.37|8.77|0
1656397800000|2022-06-28 06:30:00|10.49|8.89|10.33|8.73|10.5|8.9|10.27|8.67|0
1656398100000|2022-06-28 06:35:00|10.34|8.74|10.29|8.69|10.35|8.75|10.14|8.54|0
1656398400000|2022-06-28 06:40:00|10.26|8.66|10.42|8.82|10.47|8.87|10.24|8.64|0
1656398700000|2022-06-28 06:45:00|10.39|8.79|10.43|8.83|10.48|8.88|10.34|8.74|0
1656399000000|2022-06-28 06:50:00|10.4|8.8|10.58|8.98|10.62|9.02|10.28|8.68|0
1656399300000|2022-06-28 06:55:00|10.57|8.97|10.47|8.87|10.58|8.98|10.42|8.82|0
1656399600000|2022-06-28 07:00:00|10.46|8.86|10.69|9.09|10.84|9.24|10.46|8.86|0
1656399900000|2022-06-28 07:05:00|10.59|9.19|10.55|9.15|10.7|9.3|10.44|9.04|0
1656400200000|2022-06-28 07:10:00|10.53|9.13|11.18|9.78|11.35|9.95|10.53|9.13|0
1656400500000|2022-06-28 07:15:00|11.16|9.76|10.79|9.39|11.21|9.81|10.79|9.39|0
1656400800000|2022-06-28 07:20:00|10.81|9.41|10.58|9.18|10.85|9.45|10.41|9.01|0
1656401100000|2022-06-28 07:25:00|10.57|9.17|10.13|8.73|10.59|9.19|10.06|8.66|0
1656401400000|2022-06-28 07:30:00|10.14|8.74|10.08|8.68|10.15|8.75|9.8|8.4|0
1656401700000|2022-06-28 07:35:00|10.05|8.65|9.92|8.52|10.26|8.86|9.92|8.52|0
1656402000000|2022-06-28 07:40:00|9.97|8.57|9.92|8.52|10.07|8.67|9.89|8.49|0
1656402300000|2022-06-28 07:45:00|9.89|8.49|9.72|8.32|10.05|8.65|9.62|8.22|0
1656402600000|2022-06-28 07:50:00|9.74|8.34|10.06|8.66|10.15|8.75|9.7|8.3|0
1656402900000|2022-06-28 07:55:00|10.07|8.67|10.19|8.79|10.2|8.8|10.01|8.61|0
1656403200000|2022-06-28 08:00:00|10.16|8.76|10.43|9.03|10.45|9.05|10.12|8.72|0
1656403500000|2022-06-28 08:05:00|10.41|9.01|10.31|8.91|10.58|9.18|10.31|8.91|0
1656403800000|2022-06-28 08:10:00|10.34|8.94|10.31|8.91|10.38|8.98|10.27|8.87|0
1656404100000|2022-06-28 08:15:00|10.3|8.9|10.33|8.93|10.44|9.04|10.26|8.86|0
1656404400000|2022-06-28 08:20:00|10.35|8.95|10.5|9.1|10.55|9.15|10.35|8.95|0
1656404700000|2022-06-28 08:25:00|10.52|9.12|10.6|9.2|10.63|9.23|10.49|9.09|0
1656405000000|2022-06-28 08:30:00|10.61|9.21|10.43|9.03|10.61|9.21|10.43|9.03|0
1656405300000|2022-06-28 08:35:00|10.4|9|10.71|9.31|10.73|9.33|10.4|9|0
1656405600000|2022-06-28 08:40:00|10.7|9.3|10.51|9.11|10.7|9.3|10.5|9.1|0
1656405900000|2022-06-28 08:45:00|10.5|9.1|10.54|9.14|10.61|9.21|10.45|9.05|0
1656406200000|2022-06-28 08:50:00|10.56|9.16|10.68|9.28|10.68|9.28|10.54|9.14|0
1656406500000|2022-06-28 08:55:00|10.69|9.29|10.9|9.5|10.91|9.51|10.67|9.27|0
1656406800000|2022-06-28 09:00:00|10.86|9.46|10.88|9.48|10.93|9.53|10.8|9.4|0
1656407100000|2022-06-28 09:05:00|10.85|9.45|10.96|9.56|11|9.6|10.85|9.45|0
1656407400000|2022-06-28 09:10:00|10.98|9.58|11.1|9.7|11.15|9.75|10.98|9.58|0
1656407700000|2022-06-28 09:15:00|11.14|9.74|10.81|9.41|11.14|9.74|10.81|9.41|0
1656408000000|2022-06-28 09:20:00|10.84|9.44|10.85|9.45|10.97|9.57|10.81|9.41|0
1656408300000|2022-06-28 09:25:00|10.86|9.46|10.94|9.54|11|9.6|10.84|9.44|0
1656408600000|2022-06-28 09:30:00|10.93|9.53|10.69|9.29|10.98|9.58|10.65|9.25|0
1656408900000|2022-06-28 09:35:00|10.7|9.3|10.55|9.15|10.74|9.34|10.49|9.09|0
1656409200000|2022-06-28 09:40:00|10.56|9.16|10.45|9.05|10.58|9.18|10.42|9.02|0
1656409500000|2022-06-28 09:45:00|10.46|9.06|10.47|9.07|10.58|9.18|10.4|9|0
1656409800000|2022-06-28 09:50:00|10.48|9.08|10.6|9.2|10.74|9.34|10.48|9.08|0
1656410100000|2022-06-28 09:55:00|10.59|9.19|10.47|9.07|10.67|9.27|10.42|9.02|0
1656410400000|2022-06-28 10:00:00|10.46|9.06|10.5|9.1|10.63|9.23|10.46|9.06|0
1656410700000|2022-06-28 10:05:00|10.52|9.12|10.43|9.03|10.57|9.17|10.4|9|0
1656411000000|2022-06-28 10:10:00|10.41|9.01|10.39|8.99|10.48|9.08|10.35|8.95|0
1656411300000|2022-06-28 10:15:00|10.4|9|10.44|9.04|10.48|9.08|10.38|8.98|0
1656411600000|2022-06-28 10:20:00|10.43|9.03|10.59|9.19|10.64|9.24|10.43|9.03|0
1656411900000|2022-06-28 10:25:00|10.56|9.16|10.6|9.2|10.63|9.23|10.52|9.12|0
1656412200000|2022-06-28 10:30:00|10.58|9.18|10.77|9.37|10.78|9.38|10.57|9.17|0
1656412500000|2022-06-28 10:35:00|10.76|9.36|10.71|9.31|10.76|9.36|10.66|9.26|0
1656412800000|2022-06-28 10:40:00|10.72|9.32|10.63|9.23|10.76|9.36|10.54|9.14|0
1656413100000|2022-06-28 10:45:00|10.6|9.2|10.62|9.22|10.71|9.31|10.56|9.16|0
1656413400000|2022-06-28 10:50:00|10.61|9.21|10.76|9.36|10.76|9.36|10.57|9.17|0
1656413700000|2022-06-28 10:55:00|10.74|9.34|10.83|9.43|10.9|9.5|10.69|9.29|0
1656414000000|2022-06-28 11:00:00|10.81|9.41|10.67|9.27|10.84|9.44|10.6|9.2|0
1656414300000|2022-06-28 11:05:00|10.64|9.24|10.85|9.45|10.85|9.45|10.61|9.21|0
1656414600000|2022-06-28 11:10:00|10.87|9.47|10.85|9.45|10.89|9.49|10.77|9.37|0
1656414900000|2022-06-28 11:15:00|10.82|9.42|10.82|9.42|10.85|9.45|10.78|9.38|0
1656415200000|2022-06-28 11:20:00|10.84|9.44|10.83|9.43|10.86|9.46|10.77|9.37|0
1656415500000|2022-06-28 11:25:00|10.82|9.42|11.01|9.61|11.02|9.62|10.74|9.34|0
1656415800000|2022-06-28 11:30:00|10.99|9.59|10.94|9.54|11.01|9.61|10.91|9.51|0
1656416100000|2022-06-28 11:35:00|10.92|9.52|10.85|9.45|10.95|9.55|10.8|9.4|0
1656416400000|2022-06-28 11:40:00|10.83|9.43|10.93|9.53|10.94|9.54|10.8|9.4|0
1656416700000|2022-06-28 11:45:00|10.92|9.52|10.5|9.1|10.93|9.53|10.49|9.09|0
1656417000000|2022-06-28 11:50:00|10.49|9.09|10.43|9.03|10.5|9.1|10.35|8.95|0
1656417300000|2022-06-28 11:55:00|10.42|9.02|10.47|9.07|10.48|9.08|10.3|8.9|0
1656417600000|2022-06-28 12:00:00|10.45|9.05|10.48|9.08|10.53|9.13|10.37|8.97|0
1656417900000|2022-06-28 12:05:00|10.47|9.07|10.38|8.98|10.5|9.1|10.33|8.93|0
1656418200000|2022-06-28 12:10:00|10.39|8.99|10.33|8.93|10.4|9|10.25|8.85|0
1656418500000|2022-06-28 12:15:00|10.3|8.9|10.09|8.69|10.41|9.01|10.04|8.64|0
1656418800000|2022-06-28 12:20:00|10.07|8.67|9.96|8.56|10.12|8.72|9.78|8.38|0
1656419100000|2022-06-28 12:25:00|9.94|8.54|9.6|8.2|9.96|8.56|9.57|8.17|0
1656419400000|2022-06-28 12:30:00|9.61|8.21|9.46|8.06|9.78|8.38|9.43|8.03|0
1656419700000|2022-06-28 12:35:00|9.47|8.07|9.7|8.3|9.73|8.33|9.46|8.06|0
1656420000000|2022-06-28 12:40:00|9.72|8.32|9.81|8.41|9.94|8.54|9.72|8.32|0
1656420300000|2022-06-28 12:45:00|9.83|8.43|9.87|8.47|9.92|8.52|9.83|8.43|0
1656420600000|2022-06-28 12:50:00|9.89|8.49|9.94|8.54|10|8.6|9.81|8.41|0
1656420900000|2022-06-28 12:55:00|9.92|8.52|9.98|8.58|10.03|8.63|9.92|8.52|0
1656421200000|2022-06-28 13:00:00|10|8.6|10.06|8.66|10.13|8.73|10|8.6|0
1656421500000|2022-06-28 13:05:00|10.08|8.68|10.16|8.76|10.21|8.81|10.08|8.68|0
1656421800000|2022-06-28 13:10:00|10.17|8.77|10|8.6|10.17|8.77|9.93|8.53|0
1656422100000|2022-06-28 13:15:00|9.98|8.58|10.11|8.71|10.12|8.72|9.97|8.57|0
1656422400000|2022-06-28 13:20:00|10.12|8.72|10.06|8.66|10.19|8.79|10.03|8.63|0
1656422700000|2022-06-28 13:25:00|10.07|8.67|10.06|8.66|10.17|8.77|9.94|8.54|0
1656423000000|2022-06-28 13:30:00|9.98|8.58|11.58|10.18|11.78|10.38|9.98|8.58|0
1656423300000|2022-06-28 13:35:00|11.63|10.23|11.06|9.66|12.04|10.64|10.75|9.35|0
1656423600000|2022-06-28 13:40:00|10.99|9.59|10.92|9.52|11.13|9.73|10.64|9.24|0
1656423900000|2022-06-28 13:45:00|11.01|9.61|11|9.6|11.04|9.64|10.44|9.04|0
1656424200000|2022-06-28 13:50:00|11.04|9.64|11.33|9.93|11.49|10.09|10.79|9.39|0
1656424500000|2022-06-28 13:55:00|11.31|9.91|10.58|9.18|11.36|9.96|10.47|9.07|0
1656424800000|2022-06-28 14:00:00|10.55|9.15|9.94|8.54|10.76|9.36|9.81|8.41|0
1656425100000|2022-06-28 14:05:00|9.89|8.49|9.5|8.1|9.96|8.56|9.07|7.67|0
1656425400000|2022-06-28 14:10:00|9.47|8.07|9.81|8.41|9.86|8.46|9.47|8.07|0
1656425700000|2022-06-28 14:15:00|9.78|8.38|9.48|8.08|9.86|8.46|9.48|8.08|0
1656426000000|2022-06-28 14:20:00|9.45|8.05|9.25|7.85|9.57|8.17|9.03|7.63|0
1656426300000|2022-06-28 14:25:00|9.24|7.84|9.53|8.13|9.83|8.43|9.24|7.84|0
1656426600000|2022-06-28 14:30:00|9.46|8.06|9.28|7.88|9.53|8.13|8.88|7.48|0
1656426900000|2022-06-28 14:35:00|9.24|7.84|9.52|8.12|9.58|8.18|9.22|7.82|0
1656427200000|2022-06-28 14:40:00|9.51|8.11|9.54|8.14|9.57|8.17|9.09|7.69|0
1656427500000|2022-06-28 14:45:00|9.49|8.09|9.02|7.62|9.54|8.14|8.86|7.46|0
1656427800000|2022-06-28 14:50:00|9.04|7.64|8.93|7.53|9.15|7.75|8.76|7.36|0
1656428100000|2022-06-28 14:55:00|8.94|7.54|9.37|7.97|9.37|7.97|8.91|7.51|0
1656428400000|2022-06-28 15:00:00|9.35|7.95|9.29|7.89|9.47|8.07|9.06|7.66|0
1656428700000|2022-06-28 15:05:00|9.32|7.92|9.03|7.63|9.37|7.97|8.99|7.59|0
1656429000000|2022-06-28 15:10:00|9.08|7.68|8.66|7.26|9.22|7.82|8.6|7.2|0
1656429300000|2022-06-28 15:15:00|8.64|7.24|8.39|6.99|8.67|7.27|8.21|6.81|0
1656429600000|2022-06-28 15:20:00|8.41|7.01|7.87|6.47|8.46|7.06|7.87|6.47|0
1656429900000|2022-06-28 15:25:00|7.89|6.49|8.07|6.67|8.19|6.79|7.48|6.08|0
1656430200000|2022-06-28 15:30:00|8.03|6.63|7.88|6.48|8.3|6.9|7.58|6.18|0
1656430500000|2022-06-28 15:35:00|7.87|6.47|7.39|5.99|7.91|6.51|7.38|5.98|0
1656430800000|2022-06-28 15:40:00|7.47|6.07|7.11|5.71|7.47|6.07|7.06|5.66|0
1656431100000|2022-06-28 15:45:00|7.12|5.72|7.61|6.21|7.63|6.23|7.05|5.65|0
1656431400000|2022-06-28 15:50:00|7.59|6.19|7.33|5.93|7.63|6.23|7.3|5.9|0
1656431700000|2022-06-28 15:55:00|7.31|5.91|7.49|6.09|7.68|6.28|7.13|5.73|0
1656432000000|2022-06-28 16:00:00|7.47|6.07|7.19|5.79|7.57|6.17|7.15|5.75|0
1656432300000|2022-06-28 16:05:00|7.21|5.81|7.66|6.26|7.79|6.39|7.21|5.81|0
1656432600000|2022-06-28 16:10:00|7.59|6.19|7.69|6.29|7.9|6.5|7.59|6.19|0
1656432900000|2022-06-28 16:15:00|7.65|6.25|7.43|6.03|7.65|6.25|7.1|5.7|0
1656433200000|2022-06-28 16:20:00|7.39|5.99|7.49|6.09|7.57|6.17|7.34|5.94|0
1656433500000|2022-06-28 16:25:00|7.47|6.07|7.72|6.32|7.72|6.32|7.46|6.06|0
1656433800000|2022-06-28 16:30:00|7.75|6.35|7.15|5.75|7.75|6.35|7.15|5.75|0
1656434100000|2022-06-28 16:35:00|7.12|5.72|7.44|6.04|7.51|6.11|7.12|5.72|0
1656434400000|2022-06-28 16:40:00|7.47|6.07|7.65|6.25|7.69|6.29|7.42|6.02|0
1656434700000|2022-06-28 16:45:00|7.66|6.26|7.53|6.13|7.75|6.35|7.49|6.09|0
1656435000000|2022-06-28 16:50:00|7.54|6.14|7.24|5.84|7.56|6.16|7.24|5.84|0
1656435300000|2022-06-28 16:55:00|7.25|5.85|7.39|5.99|7.48|6.08|7.24|5.84|0
1656435600000|2022-06-28 17:00:00|7.37|5.97|7.17|5.77|7.39|5.99|7.02|5.62|0
1656435900000|2022-06-28 17:05:00|7.21|5.81|6.7|5.3|7.21|5.81|6.7|5.3|0
1656436200000|2022-06-28 17:10:00|6.68|5.28|7.02|5.62|7.18|5.78|6.56|5.16|0
1656436500000|2022-06-28 17:15:00|7|5.6|6.83|5.43|7.15|5.75|6.8|5.4|0
1656436800000|2022-06-28 17:20:00|6.8|5.4|7.04|5.64|7.05|5.65|6.66|5.26|0
1656437100000|2022-06-28 17:25:00|7.02|5.62|7.19|5.79|7.24|5.84|6.84|5.44|0
1656437400000|2022-06-28 17:30:00|7.16|5.76|7.02|5.62|7.27|5.87|7.02|5.62|0
1656437700000|2022-06-28 17:35:00|7.01|5.61|6.88|5.48|7.03|5.63|6.78|5.38|0
1656438000000|2022-06-28 17:40:00|6.84|5.44|7.14|5.74|7.23|5.83|6.8|5.4|0
1656438300000|2022-06-28 17:45:00|7.13|5.73|7.17|5.77|7.28|5.88|7.09|5.69|0
1656438600000|2022-06-28 17:50:00|7.18|5.78|6.76|5.36|7.31|5.91|6.75|5.35|0
1656438900000|2022-06-28 17:55:00|6.75|5.35|6.76|5.36|6.88|5.48|6.71|5.31|0
1656439200000|2022-06-28 18:00:00|6.7|5.3|6.75|5.35|7.09|5.69|6.7|5.3|0
1656439500000|2022-06-28 18:05:00|6.72|5.32|6.54|5.14|6.79|5.39|6.51|5.11|0
1656439800000|2022-06-28 18:10:00|6.53|5.13|6.33|4.93|6.6|5.2|6.29|4.89|0
1656440100000|2022-06-28 18:15:00|6.32|4.92|6.19|4.79|6.4|5|6.18|4.78|0
1656440400000|2022-06-28 18:20:00|6.18|4.78|6.4|5|6.46|5.06|6.11|4.71|0
1656440700000|2022-06-28 18:25:00|6.39|4.99|6.51|5.11|6.53|5.13|6.37|4.97|0
1656441000000|2022-06-28 18:30:00|6.47|5.07|6.26|4.86|6.47|5.07|6.25|4.85|0
1656441300000|2022-06-28 18:35:00|6.25|4.85|6.11|4.71|6.26|4.86|6.1|4.7|0
1656441600000|2022-06-28 18:40:00|6.1|4.7|6.27|4.87|6.49|5.09|6.04|4.64|0
1656441900000|2022-06-28 18:45:00|6.28|4.88|6.6|5.2|6.61|5.21|6.22|4.82|0
1656442200000|2022-06-28 18:50:00|6.59|5.19|6.51|5.11|6.61|5.21|6.43|5.03|0
1656442500000|2022-06-28 18:55:00|6.52|5.12|6.4|5|6.58|5.18|6.37|4.97|0
1656442800000|2022-06-28 19:00:00|6.38|4.98|6.19|4.79|6.55|5.15|6.18|4.78|0
1656443100000|2022-06-28 19:05:00|6.2|4.8|6.2|4.8|6.25|4.85|6.1|4.7|0
1656443400000|2022-06-28 19:10:00|6.21|4.81|6.08|4.68|6.35|4.95|5.98|4.58|0
1656443700000|2022-06-28 19:15:00|6.09|4.69|6.19|4.79|6.22|4.82|5.99|4.59|0
1656444000000|2022-06-28 19:20:00|6.18|4.78|6.37|4.97|6.39|4.99|6.05|4.65|0
1656444300000|2022-06-28 19:25:00|6.4|5|6.11|4.71|6.4|5|5.94|4.54|0
1656444600000|2022-06-28 19:30:00|6.05|4.65|6|4.6|6.2|4.8|5.97|4.57|0
1656444900000|2022-06-28 19:35:00|6.02|4.62|6.09|4.69|6.09|4.69|5.9|4.5|0
1656445200000|2022-06-28 19:40:00|6.1|4.7|5.93|4.53|6.14|4.74|5.85|4.45|0
1656445500000|2022-06-28 19:45:00|5.92|4.52|5.9|4.5|6|4.6|5.78|4.38|0
1656445800000|2022-06-28 19:50:00|5.91|4.51|6.02|4.62|6.02|4.62|5.72|4.32|0
1656446100000|2022-06-28 19:55:00|5.99|4.59|5.93|4.53|6|4.6|5.76|4.36|0
1656446400000|2022-06-28 20:00:00|5.92|4.52|5.88|4.48|6.04|4.64|5.81|4.41|0
1656446700000|2022-06-28 20:05:00|5.89|4.49|5.84|4.44|5.89|4.49|5.82|4.42|0
1656447000000|2022-06-28 20:10:00|5.85|4.45|5.92|4.52|5.97|4.57|5.85|4.45|0
1656447300000|2022-06-28 20:15:00|6.01|4.41|6.05|4.45|6.06|4.46|5.97|4.37|0
1656447600000|2022-06-28 20:20:00|6.07|4.47|6.17|4.57|6.18|4.58|6.05|4.45|0
1656447900000|2022-06-28 20:25:00|6.16|4.56|6.14|4.54|6.16|4.56|6.08|4.48|0
1656448200000|2022-06-28 20:30:00|6.12|4.52|6.14|4.54|6.15|4.55|6.12|4.52|0
1656448500000|2022-06-28 20:35:00|6.13|4.53|6.13|4.53|6.14|4.54|6.1|4.5|0
1656448800000|2022-06-28 20:40:00|6.14|4.54|6.09|4.49|6.14|4.54|6.09|4.49|0
1656449100000|2022-06-28 20:45:00|6.1|4.5|6.04|4.44|6.11|4.51|6.01|4.41|0
1656449400000|2022-06-28 20:50:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1656449700000|2022-06-28 20:55:00|6.06|4.46|6.14|4.54|6.16|4.56|6.06|4.46|0
1656450000000|2022-06-28 21:00:00|6.13|4.53|6.1|4.5|6.13|4.53|6.09|4.49|0
1656450300000|2022-06-28 21:05:00|6.13|4.53|6.15|4.55|6.19|4.59|6.12|4.52|0
1656450600000|2022-06-28 21:10:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1656450900000|2022-06-28 21:15:00|6.15|4.55|6.14|4.54|6.17|4.57|6.12|4.52|0
1656451200000|2022-06-28 21:20:00|6.13|4.53|6.11|4.51|6.14|4.54|6.1|4.5|0
1656451500000|2022-06-28 21:25:00|6.09|4.49|6.1|4.5|6.11|4.51|6.09|4.49|0
1656451800000|2022-06-28 21:30:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656452100000|2022-06-28 21:35:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1656452400000|2022-06-28 21:40:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656452700000|2022-06-28 21:45:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656453000000|2022-06-28 21:50:00|6.12|4.52|6.09|4.49|6.12|4.52|6.09|4.49|0
1656453300000|2022-06-28 21:55:00|6.08|4.48|6.13|4.53|6.13|4.53|6.08|4.48|0
1656453600000|2022-06-28 22:00:00|6.08|4.48|6.13|4.53|6.13|4.53|6.07|4.47|0
1656453900000|2022-06-28 22:05:00|6.12|4.52|6.16|4.56|6.17|4.57|6.09|4.49|0
1656454200000|2022-06-28 22:10:00|6.17|4.57|6.13|4.53|6.22|4.62|6.12|4.52|0
1656454500000|2022-06-28 22:15:00|6.15|4.55|6.16|4.56|6.18|4.58|6.14|4.54|0
1656454800000|2022-06-28 22:20:00|6.17|4.57|6.15|4.55|6.17|4.57|6.11|4.51|0
1656455100000|2022-06-28 22:25:00|6.14|4.54|6.19|4.59|6.21|4.61|6.14|4.54|0
1656455400000|2022-06-28 22:30:00|6.2|4.6|6.21|4.61|6.22|4.62|6.18|4.58|0
1656455700000|2022-06-28 22:35:00|6.22|4.62|6.22|4.62|6.23|4.63|6.17|4.57|0
1656456000000|2022-06-28 22:40:00|6.21|4.61|6.2|4.6|6.21|4.61|6.16|4.56|0
1656456300000|2022-06-28 22:45:00|6.21|4.61|6.2|4.6|6.23|4.63|6.19|4.59|0
1656456600000|2022-06-28 22:50:00|6.21|4.61|6.26|4.66|6.26|4.66|6.19|4.59|0
1656456900000|2022-06-28 22:55:00|6.25|4.65|6.26|4.66|6.26|4.66|6.23|4.63|0
1656457200000|2022-06-28 23:00:00|6.25|4.65|6.08|4.48|6.25|4.65|6.06|4.46|0
1656457500000|2022-06-28 23:05:00|6.09|4.49|6.07|4.47|6.13|4.53|6.05|4.45|0
1656457800000|2022-06-28 23:10:00|6.08|4.48|6.07|4.47|6.11|4.51|6.05|4.45|0
1656458100000|2022-06-28 23:15:00|6.08|4.48|6.06|4.46|6.08|4.48|6.02|4.42|0
1656458400000|2022-06-28 23:20:00|6.04|4.44|6.16|4.56|6.2|4.6|6.04|4.44|0
1656458700000|2022-06-28 23:25:00|6.17|4.57|6.19|4.59|6.21|4.61|6.14|4.54|0
1656459000000|2022-06-28 23:30:00|6.18|4.58|6.19|4.59|6.21|4.61|6.17|4.57|0
1656459300000|2022-06-28 23:35:00|6.18|4.58|6.18|4.58|6.19|4.59|6.12|4.52|0
1656459600000|2022-06-28 23:40:00|6.17|4.57|6.21|4.61|6.21|4.61|6.16|4.56|0
1656459900000|2022-06-28 23:45:00|6.22|4.62|6.22|4.62|6.26|4.66|6.21|4.61|0
1656460200000|2022-06-28 23:50:00|6.21|4.61|6.15|4.55|6.22|4.62|6.15|4.55|0
1656460500000|2022-06-28 23:55:00|6.14|4.54|6.17|4.57|6.18|4.58|6.09|4.49|0
1656460800000|2022-06-29 00:00:00|6.16|4.56|6.16|4.56|6.23|4.63|6.11|4.51|0
1656461100000|2022-06-29 00:05:00|6.15|4.55|6.26|4.66|6.35|4.75|6.12|4.52|0
1656461400000|2022-06-29 00:10:00|6.25|4.65|6.18|4.58|6.32|4.72|6.16|4.56|0
1656461700000|2022-06-29 00:15:00|6.21|4.61|6.27|4.67|6.29|4.69|6.18|4.58|0
1656462000000|2022-06-29 00:20:00|6.28|4.68|6.03|4.43|6.28|4.68|5.99|4.39|0
1656462300000|2022-06-29 00:25:00|6.02|4.42|6.12|4.52|6.13|4.53|6.01|4.41|0
1656462600000|2022-06-29 00:30:00|6.13|4.53|6.09|4.49|6.22|4.62|6.08|4.48|0
1656462900000|2022-06-29 00:35:00|6.1|4.5|5.94|4.34|6.11|4.51|5.94|4.34|0
1656463200000|2022-06-29 00:40:00|5.95|4.35|5.87|4.27|5.98|4.38|5.87|4.27|0
1656463500000|2022-06-29 00:45:00|5.89|4.29|5.87|4.27|5.93|4.33|5.87|4.27|0
1656463800000|2022-06-29 00:50:00|5.88|4.28|5.87|4.27|5.93|4.33|5.87|4.27|0
1656464100000|2022-06-29 00:55:00|5.86|4.26|5.9|4.3|5.91|4.31|5.85|4.25|0
1656464400000|2022-06-29 01:00:00|5.89|4.29|5.99|4.39|5.99|4.39|5.86|4.26|0
1656464700000|2022-06-29 01:05:00|5.98|4.38|5.95|4.35|5.98|4.38|5.9|4.3|0
1656465000000|2022-06-29 01:10:00|5.94|4.34|5.98|4.38|5.98|4.38|5.91|4.31|0
1656465300000|2022-06-29 01:15:00|5.97|4.37|6|4.4|6|4.4|5.95|4.35|0
1656465600000|2022-06-29 01:20:00|6.02|4.42|6.01|4.41|6.06|4.46|5.95|4.35|0
1656465900000|2022-06-29 01:25:00|6|4.4|6.15|4.55|6.15|4.55|6|4.4|0
1656466200000|2022-06-29 01:30:00|6.14|4.54|6.15|4.55|6.23|4.63|6.11|4.51|0
1656466500000|2022-06-29 01:35:00|6.16|4.56|6.22|4.62|6.3|4.7|6.13|4.53|0
1656466800000|2022-06-29 01:40:00|6.21|4.61|6.11|4.51|6.23|4.63|6.07|4.47|0
1656467100000|2022-06-29 01:45:00|6.12|4.52|6.04|4.44|6.13|4.53|6.04|4.44|0
1656467400000|2022-06-29 01:50:00|6.03|4.43|6.09|4.49|6.11|4.51|6.02|4.42|0
1656467700000|2022-06-29 01:55:00|6.08|4.48|6.09|4.49|6.12|4.52|6.06|4.46|0
1656468000000|2022-06-29 02:00:00|6.1|4.5|6.03|4.43|6.16|4.56|6|4.4|0
1656468300000|2022-06-29 02:05:00|6.02|4.42|6|4.4|6.07|4.47|5.98|4.38|0
1656468600000|2022-06-29 02:10:00|6.01|4.41|6.1|4.5|6.11|4.51|6|4.4|0
1656468900000|2022-06-29 02:15:00|6.11|4.51|6.21|4.61|6.34|4.74|6.11|4.51|0
1656469200000|2022-06-29 02:20:00|6.2|4.6|6.3|4.7|6.33|4.73|6.19|4.59|0
1656469500000|2022-06-29 02:25:00|6.29|4.69|6.28|4.68|6.34|4.74|6.26|4.66|0
1656469800000|2022-06-29 02:30:00|6.3|4.7|6.32|4.72|6.34|4.74|6.28|4.68|0
1656470100000|2022-06-29 02:35:00|6.33|4.73|6.33|4.73|6.42|4.82|6.33|4.73|0
1656470400000|2022-06-29 02:40:00|6.32|4.72|6.37|4.77|6.41|4.81|6.3|4.7|0
1656470700000|2022-06-29 02:45:00|6.38|4.78|6.44|4.84|6.51|4.91|6.37|4.77|0
1656471000000|2022-06-29 02:50:00|6.43|4.83|6.44|4.84|6.45|4.85|6.42|4.82|0
1656471300000|2022-06-29 02:55:00|6.45|4.85|6.41|4.81|6.49|4.89|6.38|4.78|0
1656471600000|2022-06-29 03:00:00|6.4|4.8|6.37|4.77|6.44|4.84|6.33|4.73|0
1656471900000|2022-06-29 03:05:00|6.36|4.76|6.33|4.73|6.38|4.78|6.28|4.68|0
1656472200000|2022-06-29 03:10:00|6.32|4.72|6.28|4.68|6.35|4.75|6.24|4.64|0
1656472500000|2022-06-29 03:15:00|6.27|4.67|6.3|4.7|6.32|4.72|6.25|4.65|0
1656472800000|2022-06-29 03:20:00|6.29|4.69|6.35|4.75|6.36|4.76|6.28|4.68|0
1656473100000|2022-06-29 03:25:00|6.34|4.74|6.39|4.79|6.4|4.8|6.3|4.7|0
1656473400000|2022-06-29 03:30:00|6.38|4.78|6.42|4.82|6.42|4.82|6.37|4.77|0
1656473700000|2022-06-29 03:35:00|6.41|4.81|6.29|4.69|6.41|4.81|6.24|4.64|0
1656474000000|2022-06-29 03:40:00|6.28|4.68|6.42|4.82|6.43|4.83|6.28|4.68|0
1656474300000|2022-06-29 03:45:00|6.44|4.84|6.36|4.76|6.44|4.84|6.32|4.72|0
1656474600000|2022-06-29 03:50:00|6.35|4.75|6.41|4.81|6.42|4.82|6.33|4.73|0
1656474900000|2022-06-29 03:55:00|6.4|4.8|6.35|4.75|6.42|4.82|6.33|4.73|0
1656475200000|2022-06-29 04:00:00|6.34|4.74|6.36|4.76|6.38|4.78|6.3|4.7|0
1656475500000|2022-06-29 04:05:00|6.35|4.75|6.31|4.71|6.39|4.79|6.31|4.71|0
1656475800000|2022-06-29 04:10:00|6.3|4.7|6.37|4.77|6.38|4.78|6.3|4.7|0
1656476100000|2022-06-29 04:15:00|6.36|4.76|6.35|4.75|6.38|4.78|6.32|4.72|0
1656476400000|2022-06-29 04:20:00|6.36|4.76|6.32|4.72|6.37|4.77|6.31|4.71|0
1656476700000|2022-06-29 04:25:00|6.33|4.73|6.32|4.72|6.36|4.76|6.29|4.69|0
1656477000000|2022-06-29 04:30:00|6.31|4.71|6.49|4.89|6.5|4.9|6.26|4.66|0
1656477300000|2022-06-29 04:35:00|6.48|4.88|6.49|4.89|6.5|4.9|6.45|4.85|0
1656477600000|2022-06-29 04:40:00|6.48|4.88|6.5|4.9|6.5|4.9|6.45|4.85|0
1656477900000|2022-06-29 04:45:00|6.48|4.88|6.47|4.87|6.49|4.89|6.46|4.86|0
1656478200000|2022-06-29 04:50:00|6.46|4.86|6.44|4.84|6.47|4.87|6.43|4.83|0
1656478500000|2022-06-29 04:55:00|6.43|4.83|6.39|4.79|6.44|4.84|6.39|4.79|0
1656478800000|2022-06-29 05:00:00|6.41|4.81|6.5|4.9|6.5|4.9|6.35|4.75|0
1656479100000|2022-06-29 05:05:00|6.49|4.89|6.44|4.84|6.5|4.9|6.43|4.83|0
1656479400000|2022-06-29 05:10:00|6.43|4.83|6.46|4.86|6.48|4.88|6.42|4.82|0
1656479700000|2022-06-29 05:15:00|6.47|4.87|6.48|4.88|6.5|4.9|6.45|4.85|0
1656480000000|2022-06-29 05:20:00|6.47|4.87|6.48|4.88|6.5|4.9|6.44|4.84|0
1656480300000|2022-06-29 05:25:00|6.47|4.87|6.37|4.77|6.47|4.87|6.35|4.75|0
1656480600000|2022-06-29 05:30:00|6.36|4.76|6.4|4.8|6.43|4.83|6.36|4.76|0
1656480900000|2022-06-29 05:35:00|6.41|4.81|6.31|4.71|6.41|4.81|6.31|4.71|0
1656481200000|2022-06-29 05:40:00|6.3|4.7|6.39|4.79|6.4|4.8|6.26|4.66|0
1656481500000|2022-06-29 05:45:00|6.4|4.8|6.41|4.81|6.41|4.81|6.36|4.76|0
1656481800000|2022-06-29 05:50:00|6.4|4.8|6.35|4.75|6.4|4.8|6.31|4.71|0
1656482100000|2022-06-29 05:55:00|6.34|4.74|6.32|4.72|6.39|4.79|6.28|4.68|0
1656482400000|2022-06-29 06:00:00|6.34|4.74|6.31|4.71|6.43|4.83|6.29|4.69|0
1656482700000|2022-06-29 06:05:00|6.32|4.72|6.12|4.52|6.38|4.78|6.12|4.52|0
1656483000000|2022-06-29 06:10:00|6.13|4.53|6.17|4.57|6.2|4.6|6.09|4.49|0
1656483300000|2022-06-29 06:15:00|6.16|4.56|6.22|4.62|6.24|4.64|6.14|4.54|0
1656483600000|2022-06-29 06:20:00|6.23|4.63|6.3|4.7|6.36|4.76|6.19|4.59|0
1656483900000|2022-06-29 06:25:00|6.29|4.69|6.38|4.78|6.39|4.79|6.29|4.69|0
1656484200000|2022-06-29 06:30:00|6.37|4.77|6.29|4.69|6.4|4.8|6.29|4.69|0
1656484500000|2022-06-29 06:35:00|6.26|4.66|6.15|4.55|6.28|4.68|6.14|4.54|0
1656484800000|2022-06-29 06:40:00|6.14|4.54|6.11|4.51|6.17|4.57|6.1|4.5|0
1656485100000|2022-06-29 06:45:00|6.12|4.52|6.06|4.46|6.19|4.59|6.06|4.46|0
1656485400000|2022-06-29 06:50:00|6.05|4.45|5.89|4.29|6.05|4.45|5.85|4.25|0
1656485700000|2022-06-29 06:55:00|5.86|4.26|5.92|4.32|5.96|4.36|5.85|4.25|0
1656486000000|2022-06-29 07:00:00|5.9|4.3|6|4.4|6|4.4|5.81|4.21|0
1656486300000|2022-06-29 07:05:00|5.9|4.5|5.87|4.47|6.02|4.62|5.82|4.42|0
1656486600000|2022-06-29 07:10:00|5.88|4.48|5.98|4.58|5.99|4.59|5.86|4.46|0
1656486900000|2022-06-29 07:15:00|6.01|4.61|6.19|4.79|6.32|4.92|6.01|4.61|0
1656487200000|2022-06-29 07:20:00|6.2|4.8|6.17|4.77|6.27|4.87|6.1|4.7|0
1656487500000|2022-06-29 07:25:00|6.15|4.75|6.23|4.83|6.37|4.97|6.13|4.73|0
1656487800000|2022-06-29 07:30:00|6.24|4.84|6.08|4.68|6.24|4.84|5.97|4.57|0
1656488100000|2022-06-29 07:35:00|6.09|4.69|6.22|4.82|6.3|4.9|6.06|4.66|0
1656488400000|2022-06-29 07:40:00|6.28|4.88|6.27|4.87|6.31|4.91|6.18|4.78|0
1656488700000|2022-06-29 07:45:00|6.15|4.75|6.16|4.76|6.33|4.93|6.1|4.7|0
1656489000000|2022-06-29 07:50:00|6.17|4.77|6.17|4.77|6.26|4.86|6.11|4.71|0
1656489300000|2022-06-29 07:55:00|6.15|4.75|6.04|4.64|6.18|4.78|5.99|4.59|0
1656489600000|2022-06-29 08:00:00|6.05|4.65|6.25|4.85|6.29|4.89|5.95|4.55|0
1656489900000|2022-06-29 08:05:00|6.23|4.83|6.39|4.99|6.44|5.04|6.21|4.81|0
1656490200000|2022-06-29 08:10:00|6.4|5|6.28|4.88|6.45|5.05|6.28|4.88|0
1656490500000|2022-06-29 08:15:00|6.29|4.89|6.24|4.84|6.3|4.9|6.17|4.77|0
1656490800000|2022-06-29 08:20:00|6.03|4.63|6.02|4.62|6.13|4.73|5.99|4.59|0
1656491100000|2022-06-29 08:25:00|6.01|4.61|6|4.6|6.07|4.67|5.97|4.57|0
1656491400000|2022-06-29 08:30:00|6.01|4.61|6.03|4.63|6.08|4.68|6.01|4.61|0
1656491700000|2022-06-29 08:35:00|6.05|4.65|6.08|4.68|6.18|4.78|6.02|4.62|0
1656492000000|2022-06-29 08:40:00|6.07|4.67|6.03|4.63|6.09|4.69|5.95|4.55|0
1656492300000|2022-06-29 08:45:00|6.04|4.64|6.07|4.67|6.13|4.73|5.98|4.58|0
1656492600000|2022-06-29 08:50:00|6.06|4.66|6.04|4.64|6.08|4.68|6.02|4.62|0
1656492900000|2022-06-29 08:55:00|6.07|4.67|6.04|4.64|6.11|4.71|6.03|4.63|0
1656493200000|2022-06-29 09:00:00|6.02|4.62|6.12|4.72|6.12|4.72|5.99|4.59|0
1656493500000|2022-06-29 09:05:00|6.11|4.71|6.09|4.69|6.14|4.74|6.07|4.67|0
1656493800000|2022-06-29 09:10:00|6.11|4.71|6.09|4.69|6.17|4.77|6.09|4.69|0
1656494100000|2022-06-29 09:15:00|6.08|4.68|6.07|4.67|6.12|4.72|6.05|4.65|0
1656494400000|2022-06-29 09:20:00|6.06|4.66|6.04|4.64|6.08|4.68|6.02|4.62|0
1656494700000|2022-06-29 09:25:00|6.05|4.65|6.04|4.64|6.07|4.67|6|4.6|0
1656495000000|2022-06-29 09:30:00|6.03|4.63|5.85|4.45|6.03|4.63|5.84|4.44|0
1656495300000|2022-06-29 09:35:00|5.84|4.44|5.77|4.37|5.86|4.46|5.76|4.36|0
1656495600000|2022-06-29 09:40:00|5.76|4.36|5.79|4.39|5.8|4.4|5.74|4.34|0
1656495900000|2022-06-29 09:45:00|5.8|4.4|5.81|4.41|5.85|4.45|5.69|4.29|0
1656496200000|2022-06-29 09:50:00|5.8|4.4|5.59|4.19|5.8|4.4|5.58|4.18|0
1656496500000|2022-06-29 09:55:00|5.58|4.18|5.45|4.05|5.64|4.24|5.42|4.02|0
1656496800000|2022-06-29 10:00:00|5.49|4.09|5.67|4.27|5.69|4.29|5.48|4.08|0
1656497100000|2022-06-29 10:05:00|5.66|4.26|5.76|4.36|5.79|4.39|5.66|4.26|0
1656497400000|2022-06-29 10:10:00|5.77|4.37|5.6|4.2|5.77|4.37|5.59|4.19|0
1656497700000|2022-06-29 10:15:00|5.59|4.19|5.62|4.22|5.68|4.28|5.57|4.17|0
1656498000000|2022-06-29 10:20:00|5.61|4.21|5.59|4.19|5.73|4.33|5.59|4.19|0
1656498300000|2022-06-29 10:25:00|5.58|4.18|5.57|4.17|5.65|4.25|5.54|4.14|0
1656498600000|2022-06-29 10:30:00|5.58|4.18|5.59|4.19|5.63|4.23|5.53|4.13|0
1656498900000|2022-06-29 10:35:00|5.61|4.21|5.61|4.21|5.67|4.27|5.57|4.17|0
1656499200000|2022-06-29 10:40:00|5.62|4.22|5.54|4.14|5.68|4.28|5.54|4.14|0
1656499500000|2022-06-29 10:45:00|5.56|4.16|5.43|4.03|5.57|4.17|5.1|3.7|0
1656499800000|2022-06-29 10:50:00|5.42|4.02|5.4|4|5.49|4.09|5.4|4|0
1656500100000|2022-06-29 10:55:00|5.39|3.99|5.48|4.08|5.52|4.12|5.38|3.98|0
1656500400000|2022-06-29 11:00:00|5.46|4.06|5.45|4.05|5.51|4.11|5.4|4|0
1656500700000|2022-06-29 11:05:00|5.43|4.03|5.46|4.06|5.48|4.08|5.4|4|0
1656501000000|2022-06-29 11:10:00|5.45|4.05|5.44|4.04|5.46|4.06|5.33|3.93|0
1656501300000|2022-06-29 11:15:00|5.46|4.06|5.48|4.08|5.49|4.09|5.34|3.94|0
1656501600000|2022-06-29 11:20:00|5.49|4.09|5.49|4.09|5.51|4.11|5.45|4.05|0
1656501900000|2022-06-29 11:25:00|5.5|4.1|5.49|4.09|5.51|4.11|5.46|4.06|0
1656502200000|2022-06-29 11:30:00|5.5|4.1|5.58|4.18|5.6|4.2|5.49|4.09|0
1656502500000|2022-06-29 11:35:00|5.57|4.17|5.73|4.33|5.73|4.33|5.54|4.14|0
1656502800000|2022-06-29 11:40:00|5.74|4.34|5.71|4.31|5.74|4.34|5.69|4.29|0
1656503100000|2022-06-29 11:45:00|5.7|4.3|5.76|4.36|5.78|4.38|5.69|4.29|0
1656503400000|2022-06-29 11:50:00|5.75|4.35|5.96|4.56|5.96|4.56|5.74|4.34|0
1656503700000|2022-06-29 11:55:00|5.94|4.54|6.04|4.64|6.08|4.68|5.89|4.49|0
1656504000000|2022-06-29 12:00:00|6.05|4.65|6.31|4.91|6.34|4.94|6.02|4.62|0
1656504300000|2022-06-29 12:05:00|6.3|4.9|6.25|4.85|6.37|4.97|6.24|4.84|0
1656504600000|2022-06-29 12:10:00|6.24|4.84|6.24|4.84|6.29|4.89|6.22|4.82|0
1656504900000|2022-06-29 12:15:00|6.25|4.85|6.22|4.82|6.36|4.96|6.21|4.81|0
1656505200000|2022-06-29 12:20:00|6.24|4.84|6.01|4.61|6.29|4.89|6.01|4.61|0
1656505500000|2022-06-29 12:25:00|6|4.6|6.03|4.63|6.05|4.65|5.98|4.58|0
1656505800000|2022-06-29 12:30:00|6.04|4.64|5.83|4.43|6.09|4.69|5.7|4.3|0
1656506100000|2022-06-29 12:35:00|5.82|4.42|5.55|4.15|5.82|4.42|5.53|4.13|0
1656506400000|2022-06-29 12:40:00|5.54|4.14|5.67|4.27|5.68|4.28|5.51|4.11|0
1656506700000|2022-06-29 12:45:00|5.66|4.26|5.66|4.26|5.75|4.35|5.59|4.19|0
1656507000000|2022-06-29 12:50:00|5.65|4.25|5.69|4.29|5.75|4.35|5.65|4.25|0
1656507300000|2022-06-29 12:55:00|5.68|4.28|5.67|4.27|5.7|4.3|5.55|4.15|0
1656507600000|2022-06-29 13:00:00|5.65|4.25|5.81|4.41|5.88|4.48|5.62|4.22|0
1656507900000|2022-06-29 13:05:00|5.84|4.44|5.88|4.48|5.97|4.57|5.68|4.28|0
1656508200000|2022-06-29 13:10:00|5.91|4.51|6.01|4.61|6.04|4.64|5.87|4.47|0
1656508500000|2022-06-29 13:15:00|6|4.6|6.16|4.76|6.2|4.8|5.87|4.47|0
1656508800000|2022-06-29 13:20:00|6.15|4.75|6.06|4.66|6.17|4.77|6|4.6|0
1656509100000|2022-06-29 13:25:00|6.07|4.67|5.9|4.5|6.07|4.67|5.82|4.42|0
1656509400000|2022-06-29 13:30:00|5.95|4.55|5.24|3.84|6.1|4.7|5.18|3.78|0
1656509700000|2022-06-29 13:35:00|5.22|3.82|5.29|3.89|5.64|4.24|5.1|3.7|0
1656510000000|2022-06-29 13:40:00|5.27|3.87|5.3|3.9|5.46|4.06|5.15|3.75|0
1656510300000|2022-06-29 13:45:00|5.21|3.81|5.46|4.06|5.49|4.09|5.08|3.68|0
1656510600000|2022-06-29 13:50:00|5.43|4.03|6.24|4.84|6.36|4.96|5.41|4.01|0
1656510900000|2022-06-29 13:55:00|6.21|4.81|6.04|4.64|6.24|4.84|5.95|4.55|0
1656511200000|2022-06-29 14:00:00|6.03|4.63|5.7|4.3|6.2|4.8|5.66|4.26|0
1656511500000|2022-06-29 14:05:00|5.67|4.27|5.7|4.3|5.89|4.49|5.53|4.13|0
1656511800000|2022-06-29 14:10:00|5.69|4.29|5.6|4.2|6|4.6|5.6|4.2|0
1656512100000|2022-06-29 14:15:00|5.59|4.19|5.16|3.76|5.69|4.29|5.1|3.7|0
1656512400000|2022-06-29 14:20:00|5.14|3.74|5.3|3.9|5.31|3.91|5.13|3.73|0
1656512700000|2022-06-29 14:25:00|5.33|3.93|5.6|4.2|5.83|4.43|5.32|3.92|0
1656513000000|2022-06-29 14:30:00|5.61|4.21|5.74|4.34|6.03|4.63|5.49|4.09|0
1656513300000|2022-06-29 14:35:00|5.73|4.33|5.64|4.24|5.73|4.33|5.29|3.89|0
1656513600000|2022-06-29 14:40:00|5.65|4.25|5.94|4.54|6.01|4.61|5.58|4.18|0
1656513900000|2022-06-29 14:45:00|5.96|4.56|5.82|4.42|6.05|4.65|5.71|4.31|0
1656514200000|2022-06-29 14:50:00|5.85|4.45|5.79|4.39|6.05|4.65|5.63|4.23|0
1656514500000|2022-06-29 14:55:00|5.76|4.36|5.54|4.14|5.8|4.4|5.52|4.12|0
1656514800000|2022-06-29 15:00:00|5.52|4.12|5.41|4.01|5.64|4.24|5.39|3.99|0
1656515100000|2022-06-29 15:05:00|5.39|3.99|5.45|4.05|5.56|4.16|5.24|3.84|0
1656515400000|2022-06-29 15:10:00|5.46|4.06|5.33|3.93|5.54|4.14|5.29|3.89|0
1656515700000|2022-06-29 15:15:00|5.35|3.95|5.26|3.86|5.49|4.09|5.23|3.83|0
1656516000000|2022-06-29 15:20:00|5.25|3.85|5.08|3.68|5.29|3.89|4.97|3.57|0
1656516300000|2022-06-29 15:25:00|5.09|3.69|5.59|4.19|5.64|4.24|5.07|3.67|0
1656516600000|2022-06-29 15:30:00|5.58|4.18|5.76|4.36|5.83|4.43|5.48|4.08|0
1656516900000|2022-06-29 15:35:00|5.79|4.39|6.05|4.65|6.18|4.78|5.73|4.33|0
1656517200000|2022-06-29 15:40:00|6.06|4.66|5.81|4.41|6.15|4.75|5.79|4.39|0
1656517500000|2022-06-29 15:45:00|5.82|4.42|5.86|4.46|6.02|4.62|5.75|4.35|0
1656517800000|2022-06-29 15:50:00|5.84|4.44|6.1|4.7|6.15|4.75|5.81|4.41|0
1656518100000|2022-06-29 15:55:00|6.07|4.67|5.97|4.57|6.08|4.68|5.8|4.4|0
1656518400000|2022-06-29 16:00:00|5.95|4.55|5.88|4.48|6|4.6|5.76|4.36|0
1656518700000|2022-06-29 16:05:00|5.89|4.49|5.84|4.44|5.93|4.53|5.61|4.21|0
1656519000000|2022-06-29 16:10:00|5.85|4.45|5.95|4.55|6.13|4.73|5.85|4.45|0
1656519300000|2022-06-29 16:15:00|5.93|4.53|6.02|4.62|6.1|4.7|5.93|4.53|0
1656519600000|2022-06-29 16:20:00|6.04|4.64|5.75|4.35|6.13|4.73|5.74|4.34|0
1656519900000|2022-06-29 16:25:00|5.69|4.29|5.64|4.24|5.75|4.35|5.59|4.19|0
1656520200000|2022-06-29 16:30:00|5.62|4.22|5.72|4.32|5.81|4.41|5.62|4.22|0
1656520500000|2022-06-29 16:35:00|5.7|4.3|6.03|4.63|6.13|4.73|5.7|4.3|0
1656520800000|2022-06-29 16:40:00|6.02|4.62|6.03|4.63|6.07|4.67|5.94|4.54|0
1656521100000|2022-06-29 16:45:00|6.02|4.62|5.92|4.52|6.12|4.72|5.88|4.48|0
1656521400000|2022-06-29 16:50:00|5.91|4.51|5.93|4.53|6.04|4.64|5.87|4.47|0
1656521700000|2022-06-29 16:55:00|5.95|4.55|6.03|4.63|6.08|4.68|5.84|4.44|0
1656522000000|2022-06-29 17:00:00|6.02|4.62|5.94|4.54|6.09|4.69|5.92|4.52|0
1656522300000|2022-06-29 17:05:00|5.97|4.57|6.24|4.84|6.24|4.84|5.9|4.5|0
1656522600000|2022-06-29 17:10:00|6.26|4.86|5.55|4.15|6.34|4.94|5.54|4.14|0
1656522900000|2022-06-29 17:15:00|5.53|4.13|5.66|4.26|5.69|4.29|5.52|4.12|0
1656523200000|2022-06-29 17:20:00|5.64|4.24|6.21|4.81|6.25|4.85|5.56|4.16|0
1656523500000|2022-06-29 17:25:00|6.2|4.8|6.47|5.07|6.53|5.13|6.16|4.76|0
1656523800000|2022-06-29 17:30:00|6.46|5.06|6.4|5|6.51|5.11|6.29|4.89|0
1656524100000|2022-06-29 17:35:00|6.41|5.01|6.6|5.2|6.64|5.24|6.41|5.01|0
1656524400000|2022-06-29 17:40:00|6.59|5.19|6.74|5.34|6.76|5.36|6.56|5.16|0
1656524700000|2022-06-29 17:45:00|6.77|5.37|6.67|5.27|6.8|5.4|6.64|5.24|0
1656525000000|2022-06-29 17:50:00|6.69|5.29|6.78|5.38|6.83|5.43|6.66|5.26|0
1656525300000|2022-06-29 17:55:00|6.79|5.39|7.01|5.61|7.04|5.64|6.79|5.39|0
1656525600000|2022-06-29 18:00:00|6.99|5.59|6.7|5.3|7.26|5.86|6.57|5.17|0
1656525900000|2022-06-29 18:05:00|6.69|5.29|6.62|5.22|6.73|5.33|6.53|5.13|0
1656526200000|2022-06-29 18:10:00|6.63|5.23|6.59|5.19|6.68|5.28|6.51|5.11|0
1656526500000|2022-06-29 18:15:00|6.58|5.18|6.58|5.18|6.71|5.31|6.57|5.17|0
1656526800000|2022-06-29 18:20:00|6.59|5.19|6.41|5.01|6.59|5.19|6.36|4.96|0
1656527100000|2022-06-29 18:25:00|6.4|5|6.54|5.14|6.6|5.2|6.35|4.95|0
1656527400000|2022-06-29 18:30:00|6.56|5.16|6.38|4.98|6.58|5.18|6.31|4.91|0
1656527700000|2022-06-29 18:35:00|6.4|5|6.24|4.84|6.4|5|6.23|4.83|0
1656528000000|2022-06-29 18:40:00|6.23|4.83|6.02|4.62|6.28|4.88|6.02|4.62|0
1656528300000|2022-06-29 18:45:00|5.98|4.58|5.97|4.57|6.05|4.65|5.91|4.51|0
1656528600000|2022-06-29 18:50:00|5.94|4.54|6.06|4.66|6.07|4.67|5.9|4.5|0
1656528900000|2022-06-29 18:55:00|6.07|4.67|6.05|4.65|6.18|4.78|6.03|4.63|0
1656529200000|2022-06-29 19:00:00|6.04|4.64|6.01|4.61|6.12|4.72|5.84|4.44|0
1656529500000|2022-06-29 19:05:00|6.02|4.62|6.26|4.86|6.26|4.86|5.98|4.58|0
1656529800000|2022-06-29 19:10:00|6.21|4.81|6.12|4.72|6.21|4.81|6|4.6|0
1656530100000|2022-06-29 19:15:00|6.11|4.71|5.99|4.59|6.41|5.01|5.97|4.57|0
1656530400000|2022-06-29 19:20:00|5.98|4.58|6.15|4.75|6.16|4.76|5.96|4.56|0
1656530700000|2022-06-29 19:25:00|6.16|4.76|6.39|4.99|6.4|5|6.11|4.71|0
1656531000000|2022-06-29 19:30:00|6.38|4.98|5.93|4.53|6.38|4.98|5.89|4.49|0
1656531300000|2022-06-29 19:35:00|5.92|4.52|5.89|4.49|5.99|4.59|5.79|4.39|0
1656531600000|2022-06-29 19:40:00|5.85|4.45|5.86|4.46|5.95|4.55|5.78|4.38|0
1656531900000|2022-06-29 19:45:00|5.88|4.48|5.93|4.53|5.97|4.57|5.72|4.32|0
1656532200000|2022-06-29 19:50:00|5.98|4.58|5.94|4.54|6.12|4.72|5.76|4.36|0
1656532500000|2022-06-29 19:55:00|5.96|4.56|6.09|4.69|6.27|4.87|5.96|4.56|0
1656532800000|2022-06-29 20:00:00|6.11|4.71|6.17|4.77|6.21|4.81|6.01|4.61|0
1656533100000|2022-06-29 20:05:00|6.18|4.78|6.13|4.73|6.21|4.81|6.1|4.7|0
1656533400000|2022-06-29 20:10:00|6.14|4.74|5.95|4.55|6.15|4.75|5.95|4.55|0
1656533700000|2022-06-29 20:15:00|6.08|4.48|6.19|4.59|6.19|4.59|6.07|4.47|0
1656534000000|2022-06-29 20:20:00|6.2|4.6|6.17|4.57|6.23|4.63|6.16|4.56|0
1656534300000|2022-06-29 20:25:00|6.16|4.56|6.18|4.58|6.24|4.64|6.15|4.55|0
1656534600000|2022-06-29 20:30:00|6.19|4.59|6.26|4.66|6.27|4.67|6.18|4.58|0
1656534900000|2022-06-29 20:35:00|6.24|4.64|6.23|4.63|6.26|4.66|6.22|4.62|0
1656535200000|2022-06-29 20:40:00|6.24|4.64|6.23|4.63|6.25|4.65|6.23|4.63|0
1656535500000|2022-06-29 20:45:00|6.24|4.64|6.29|4.69|6.29|4.69|6.24|4.64|0
1656535800000|2022-06-29 20:50:00|6.28|4.68|6.24|4.64|6.28|4.68|6.23|4.63|0
1656536100000|2022-06-29 20:55:00|6.23|4.63|6.26|4.66|6.27|4.67|6.22|4.62|0
1656536400000|2022-06-29 21:00:00|6.25|4.65|6.26|4.66|6.27|4.67|6.25|4.65|0
1656536700000|2022-06-29 21:05:00|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1656537000000|2022-06-29 21:10:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1656537300000|2022-06-29 21:15:00|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1656537600000|2022-06-29 21:20:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656537900000|2022-06-29 21:25:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656538200000|2022-06-29 21:30:00|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656538500000|2022-06-29 21:35:00|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656538800000|2022-06-29 21:40:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1656539100000|2022-06-29 21:45:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656539400000|2022-06-29 21:50:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1656539700000|2022-06-29 21:55:00|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1656540000000|2022-06-29 22:00:00|6.29|4.69|6.2|4.6|6.29|4.69|6.19|4.59|0
1656540300000|2022-06-29 22:05:00|6.21|4.61|6.18|4.58|6.22|4.62|6.14|4.54|0
1656540600000|2022-06-29 22:10:00|6.17|4.57|6.14|4.54|6.17|4.57|6.13|4.53|0
1656540900000|2022-06-29 22:15:00|6.13|4.53|6.19|4.59|6.23|4.63|6.13|4.53|0
1656541200000|2022-06-29 22:20:00|6.2|4.6|6.23|4.63|6.24|4.64|6.19|4.59|0
1656541500000|2022-06-29 22:25:00|6.24|4.64|6.26|4.66|6.28|4.68|6.24|4.64|0
1656541800000|2022-06-29 22:30:00|6.27|4.67|6.22|4.62|6.27|4.67|6.2|4.6|0
1656542100000|2022-06-29 22:35:00|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1656542400000|2022-06-29 22:40:00|6.2|4.6|6.19|4.59|6.2|4.6|6.18|4.58|0
1656542700000|2022-06-29 22:45:00|6.2|4.6|6.19|4.59|6.2|4.6|6.16|4.56|0
1656543000000|2022-06-29 22:50:00|6.18|4.58|6.23|4.63|6.26|4.66|6.18|4.58|0
1656543300000|2022-06-29 22:55:00|6.24|4.64|6.19|4.59|6.24|4.64|6.18|4.58|0
1656543600000|2022-06-29 23:00:00|6.2|4.6|6.11|4.51|6.2|4.6|6.1|4.5|0
1656543900000|2022-06-29 23:05:00|6.1|4.5|6.12|4.52|6.14|4.54|6.1|4.5|0
1656544200000|2022-06-29 23:10:00|6.13|4.53|6.14|4.54|6.15|4.55|6.13|4.53|0
1656544500000|2022-06-29 23:15:00|6.13|4.53|6.12|4.52|6.15|4.55|6.11|4.51|0
1656544800000|2022-06-29 23:20:00|6.13|4.53|6.01|4.41|6.13|4.53|5.99|4.39|0
1656545100000|2022-06-29 23:25:00|6.02|4.42|6|4.4|6.04|4.44|5.98|4.38|0
1656545400000|2022-06-29 23:30:00|5.99|4.39|6|4.4|6.01|4.41|5.94|4.34|0
1656545700000|2022-06-29 23:35:00|6.02|4.42|6.01|4.41|6.04|4.44|6|4.4|0
1656546000000|2022-06-29 23:40:00|6.02|4.42|6.04|4.44|6.05|4.45|6|4.4|0
1656546300000|2022-06-29 23:45:00|6.05|4.45|6.06|4.46|6.07|4.47|6.02|4.42|0
1656546600000|2022-06-29 23:50:00|6.05|4.45|6|4.4|6.06|4.46|5.99|4.39|0
1656546900000|2022-06-29 23:55:00|5.98|4.38|6.01|4.41|6.03|4.43|5.98|4.38|0
1656547200000|2022-06-30 00:00:00|6|4.4|5.93|4.33|6.02|4.42|5.75|4.15|0
1656547500000|2022-06-30 00:05:00|5.95|4.35|6.02|4.42|6.07|4.47|5.95|4.35|0
1656547800000|2022-06-30 00:10:00|6.01|4.41|6|4.4|6.03|4.43|5.93|4.33|0
1656548100000|2022-06-30 00:15:00|5.99|4.39|6|4.4|6.03|4.43|5.88|4.28|0
1656548400000|2022-06-30 00:20:00|6.01|4.41|6.12|4.52|6.27|4.67|5.96|4.36|0
1656548700000|2022-06-30 00:25:00|6.13|4.53|6.13|4.53|6.18|4.58|6.09|4.49|0
1656549000000|2022-06-30 00:30:00|6.14|4.54|6.09|4.49|6.22|4.62|6.08|4.48|0
1656549300000|2022-06-30 00:35:00|6.1|4.5|6.12|4.52|6.18|4.58|6.1|4.5|0
1656549600000|2022-06-30 00:40:00|6.13|4.53|6.22|4.62|6.25|4.65|6.13|4.53|0
1656549900000|2022-06-30 00:45:00|6.23|4.63|6.14|4.54|6.25|4.65|6.13|4.53|0
1656550200000|2022-06-30 00:50:00|6.13|4.53|6.1|4.5|6.17|4.57|6.09|4.49|0
1656550500000|2022-06-30 00:55:00|6.09|4.49|6.12|4.52|6.14|4.54|6.08|4.48|0
1656550800000|2022-06-30 01:00:00|6.11|4.51|5.98|4.38|6.11|4.51|5.97|4.37|0
1656551100000|2022-06-30 01:05:00|5.99|4.39|5.9|4.3|6.04|4.44|5.9|4.3|0
1656551400000|2022-06-30 01:10:00|5.91|4.31|5.85|4.25|5.91|4.31|5.81|4.21|0
1656551700000|2022-06-30 01:15:00|5.84|4.24|5.75|4.15|5.84|4.24|5.71|4.11|0
1656552000000|2022-06-30 01:20:00|5.76|4.16|5.79|4.19|5.83|4.23|5.73|4.13|0
1656552300000|2022-06-30 01:25:00|5.8|4.2|5.81|4.21|5.82|4.22|5.76|4.16|0
1656552600000|2022-06-30 01:30:00|5.82|4.22|5.88|4.28|5.93|4.33|5.77|4.17|0
1656552900000|2022-06-30 01:35:00|5.9|4.3|5.92|4.32|5.97|4.37|5.87|4.27|0
1656553200000|2022-06-30 01:40:00|5.9|4.3|5.91|4.31|5.93|4.33|5.82|4.22|0
1656553500000|2022-06-30 01:45:00|5.92|4.32|5.86|4.26|5.94|4.34|5.85|4.25|0
1656553800000|2022-06-30 01:50:00|5.85|4.25|5.85|4.25|5.93|4.33|5.84|4.24|0
1656554100000|2022-06-30 01:55:00|5.83|4.23|5.74|4.14|5.84|4.24|5.73|4.13|0
1656554400000|2022-06-30 02:00:00|5.76|4.16|5.82|4.22|5.83|4.23|5.74|4.14|0
1656554700000|2022-06-30 02:05:00|5.83|4.23|5.86|4.26|5.86|4.26|5.77|4.17|0
1656555000000|2022-06-30 02:10:00|5.87|4.27|5.89|4.29|5.92|4.32|5.85|4.25|0
1656555300000|2022-06-30 02:15:00|5.88|4.28|5.9|4.3|5.91|4.31|5.86|4.26|0
1656555600000|2022-06-30 02:20:00|5.92|4.32|5.95|4.35|6|4.4|5.89|4.29|0
1656555900000|2022-06-30 02:25:00|5.96|4.36|6.05|4.45|6.07|4.47|5.93|4.33|0
1656556200000|2022-06-30 02:30:00|6.06|4.46|6.01|4.41|6.11|4.51|6.01|4.41|0
1656556500000|2022-06-30 02:35:00|6|4.4|6|4.4|6.03|4.43|5.98|4.38|0
1656556800000|2022-06-30 02:40:00|5.99|4.39|6.04|4.44|6.04|4.44|5.97|4.37|0
1656557100000|2022-06-30 02:45:00|6.05|4.45|5.9|4.3|6.07|4.47|5.87|4.27|0
1656557400000|2022-06-30 02:50:00|5.92|4.32|5.96|4.36|5.97|4.37|5.89|4.29|0
1656557700000|2022-06-30 02:55:00|5.97|4.37|6.01|4.41|6.06|4.46|5.96|4.36|0
1656558000000|2022-06-30 03:00:00|6.03|4.43|6.05|4.45|6.06|4.46|6|4.4|0
1656558300000|2022-06-30 03:05:00|6.06|4.46|6.04|4.44|6.09|4.49|5.99|4.39|0
1656558600000|2022-06-30 03:10:00|6.05|4.45|6.02|4.42|6.07|4.47|6|4.4|0
1656558900000|2022-06-30 03:15:00|6.01|4.41|6.02|4.42|6.07|4.47|5.98|4.38|0
1656559200000|2022-06-30 03:20:00|6.01|4.41|6.04|4.44|6.04|4.44|5.99|4.39|0
1656559500000|2022-06-30 03:25:00|6.03|4.43|6.03|4.43|6.04|4.44|6.01|4.41|0
1656559800000|2022-06-30 03:30:00|6.01|4.41|5.96|4.36|6.04|4.44|5.94|4.34|0
1656560100000|2022-06-30 03:35:00|5.97|4.37|5.92|4.32|5.98|4.38|5.9|4.3|0
1656560400000|2022-06-30 03:40:00|5.91|4.31|5.91|4.31|5.95|4.35|5.89|4.29|0
1656560700000|2022-06-30 03:45:00|5.9|4.3|5.81|4.21|5.92|4.32|5.8|4.2|0
1656561000000|2022-06-30 03:50:00|5.82|4.22|5.84|4.24|5.85|4.25|5.82|4.22|0
1656561300000|2022-06-30 03:55:00|5.85|4.25|5.85|4.25|5.88|4.28|5.82|4.22|0
1656561600000|2022-06-30 04:00:00|5.84|4.24|5.83|4.23|5.89|4.29|5.8|4.2|0
1656561900000|2022-06-30 04:05:00|5.84|4.24|5.82|4.22|5.87|4.27|5.82|4.22|0
1656562200000|2022-06-30 04:10:00|5.81|4.21|5.87|4.27|5.89|4.29|5.8|4.2|0
1656562500000|2022-06-30 04:15:00|5.88|4.28|5.91|4.31|5.91|4.31|5.86|4.26|0
1656562800000|2022-06-30 04:20:00|5.9|4.3|5.89|4.29|5.9|4.3|5.86|4.26|0
1656563100000|2022-06-30 04:25:00|5.88|4.28|5.87|4.27|5.9|4.3|5.87|4.27|0
1656563400000|2022-06-30 04:30:00|5.88|4.28|5.86|4.26|5.89|4.29|5.82|4.22|0
1656563700000|2022-06-30 04:35:00|5.85|4.25|5.8|4.2|5.86|4.26|5.77|4.17|0
1656564000000|2022-06-30 04:40:00|5.81|4.21|5.84|4.24|5.86|4.26|5.79|4.19|0
1656564300000|2022-06-30 04:45:00|5.85|4.25|5.82|4.22|5.85|4.25|5.81|4.21|0
1656564600000|2022-06-30 04:50:00|5.81|4.21|5.78|4.18|5.84|4.24|5.78|4.18|0
1656564900000|2022-06-30 04:55:00|5.79|4.19|5.79|4.19|5.81|4.21|5.74|4.14|0
1656565200000|2022-06-30 05:00:00|5.81|4.21|5.79|4.19|5.83|4.23|5.71|4.11|0
1656565500000|2022-06-30 05:05:00|5.8|4.2|5.75|4.15|5.8|4.2|5.72|4.12|0
1656565800000|2022-06-30 05:10:00|5.76|4.16|5.75|4.15|5.77|4.17|5.69|4.09|0
1656566100000|2022-06-30 05:15:00|5.76|4.16|5.7|4.1|5.81|4.21|5.7|4.1|0
1656566400000|2022-06-30 05:20:00|5.69|4.09|5.57|3.97|5.71|4.11|5.57|3.97|0
1656566700000|2022-06-30 05:25:00|5.53|3.93|5.64|4.04|5.67|4.07|5.19|3.59|0
1656567000000|2022-06-30 05:30:00|5.63|4.03|5.58|3.98|5.64|4.04|5.56|3.96|0
1656567300000|2022-06-30 05:35:00|5.56|3.96|5.52|3.92|5.57|3.97|5.48|3.88|0
1656567600000|2022-06-30 05:40:00|5.53|3.93|5.41|3.81|5.54|3.94|5.37|3.77|0
1656567900000|2022-06-30 05:45:00|5.4|3.8|5.49|3.89|5.54|3.94|5.4|3.8|0
1656568200000|2022-06-30 05:50:00|5.5|3.9|5.44|3.84|5.54|3.94|5.44|3.84|0
1656568500000|2022-06-30 05:55:00|5.45|3.85|5.62|4.02|5.67|4.07|5.44|3.84|0
1656568800000|2022-06-30 06:00:00|5.66|4.06|5.51|3.91|5.71|4.11|5.5|3.9|0
1656569100000|2022-06-30 06:05:00|5.49|3.89|5.34|3.74|5.52|3.92|5.33|3.73|0
1656569400000|2022-06-30 06:10:00|5.33|3.73|5.43|3.83|5.45|3.85|5.24|3.64|0
1656569700000|2022-06-30 06:15:00|5.44|3.84|5.42|3.82|5.49|3.89|5.39|3.79|0
1656570000000|2022-06-30 06:20:00|5.41|3.81|5.37|3.77|5.44|3.84|5.31|3.71|0
1656570300000|2022-06-30 06:25:00|5.38|3.78|5.19|3.59|5.39|3.79|5.15|3.55|0
1656570600000|2022-06-30 06:30:00|5.18|3.58|5.32|3.72|5.42|3.82|4.84|3.24|0
1656570900000|2022-06-30 06:35:00|5.31|3.71|5.42|3.82|5.42|3.82|5.15|3.55|0
1656571200000|2022-06-30 06:40:00|5.41|3.81|5.22|3.62|5.43|3.83|5.05|3.45|0
1656571500000|2022-06-30 06:45:00|5.21|3.61|5.3|3.7|5.33|3.73|5.19|3.59|0
1656571800000|2022-06-30 06:50:00|5.32|3.72|5.31|3.71|5.38|3.78|5.25|3.65|0
1656572100000|2022-06-30 06:55:00|5.33|3.73|5.35|3.75|5.4|3.8|5.29|3.69|0
1656572400000|2022-06-30 07:00:00|5.33|3.73|5.29|3.69|5.46|3.86|5.27|3.67|0
1656572700000|2022-06-30 07:05:00|5.18|3.78|5.22|3.82|5.29|3.89|5.07|3.67|0
1656573000000|2022-06-30 07:10:00|5.2|3.8|5.19|3.79|5.36|3.96|5.1|3.7|0
1656573300000|2022-06-30 07:15:00|5.14|3.74|5.05|3.65|5.14|3.74|4.95|3.55|0
1656573600000|2022-06-30 07:20:00|5.01|3.61|5.15|3.75|5.32|3.92|5.01|3.61|0
1656573900000|2022-06-30 07:25:00|5.16|3.76|5.18|3.78|5.33|3.93|5.12|3.72|0
1656574200000|2022-06-30 07:30:00|5.17|3.77|5.28|3.88|5.29|3.89|5.07|3.67|0
1656574500000|2022-06-30 07:35:00|5.29|3.89|5.24|3.84|5.36|3.96|5.22|3.82|0
1656574800000|2022-06-30 07:40:00|5.29|3.89|5.44|4.04|5.47|4.07|5.29|3.89|0
1656575100000|2022-06-30 07:45:00|5.45|4.05|5.49|4.09|5.49|4.09|5.28|3.88|0
1656575400000|2022-06-30 07:50:00|5.51|4.11|5.47|4.07|5.53|4.13|5.46|4.06|0
1656575700000|2022-06-30 07:55:00|5.46|4.06|5.43|4.03|5.51|4.11|5.37|3.97|0
1656576000000|2022-06-30 08:00:00|5.41|4.01|5.59|4.19|5.6|4.2|5.4|4|0
1656576300000|2022-06-30 08:05:00|5.58|4.18|5.5|4.1|5.65|4.25|5.45|4.05|0
1656576600000|2022-06-30 08:10:00|5.49|4.09|5.53|4.13|5.54|4.14|5.43|4.03|0
1656576900000|2022-06-30 08:15:00|5.52|4.12|5.37|3.97|5.55|4.15|5.36|3.96|0
1656577200000|2022-06-30 08:20:00|5.38|3.98|5.34|3.94|5.45|4.05|5.33|3.93|0
1656577500000|2022-06-30 08:25:00|5.35|3.95|5.29|3.89|5.38|3.98|5.27|3.87|0
1656577800000|2022-06-30 08:30:00|5.3|3.9|5.27|3.87|5.39|3.99|5.24|3.84|0
1656578100000|2022-06-30 08:35:00|5.26|3.86|5.51|4.11|5.58|4.18|5.22|3.82|0
1656578400000|2022-06-30 08:40:00|5.5|4.1|5.61|4.21|5.65|4.25|5.39|3.99|0
1656578700000|2022-06-30 08:45:00|5.6|4.2|5.37|3.97|5.61|4.21|5.34|3.94|0
1656579000000|2022-06-30 08:50:00|5.33|3.93|5.4|4|5.43|4.03|5.33|3.93|0
1656579300000|2022-06-30 08:55:00|5.39|3.99|5.35|3.95|5.43|4.03|5.31|3.91|0
1656579600000|2022-06-30 09:00:00|5.34|3.94|5.31|3.91|5.37|3.97|5.23|3.83|0
1656579900000|2022-06-30 09:05:00|5.24|3.84|5.19|3.79|5.34|3.94|5.15|3.75|0
1656580200000|2022-06-30 09:10:00|5.18|3.78|4.94|3.54|5.18|3.78|4.93|3.53|0
1656580500000|2022-06-30 09:15:00|4.93|3.53|4.87|3.47|4.94|3.54|4.86|3.46|0
1656580800000|2022-06-30 09:20:00|4.88|3.48|5.1|3.7|5.14|3.74|4.85|3.45|0
1656581100000|2022-06-30 09:25:00|5.09|3.69|4.68|3.28|6.02|4.62|4.68|3.28|0
1656581400000|2022-06-30 09:30:00|4.69|3.29|4.75|3.35|4.81|3.41|4.03|2.63|0
1656581700000|2022-06-30 09:35:00|4.74|3.34|4.78|3.38|4.78|3.38|4.69|3.29|0
1656582000000|2022-06-30 09:40:00|4.76|3.36|4.74|3.34|4.77|3.37|4.71|3.31|0
1656582300000|2022-06-30 09:45:00|4.73|3.33|4.8|3.4|4.82|3.42|4.72|3.32|0
1656582600000|2022-06-30 09:50:00|4.79|3.39|4.87|3.47|4.87|3.47|4.77|3.37|0
1656582900000|2022-06-30 09:55:00|4.86|3.46|5.07|3.67|5.07|3.67|4.84|3.44|0
1656583200000|2022-06-30 10:00:00|5.05|3.65|4.97|3.57|5.06|3.66|4.97|3.57|0
1656583500000|2022-06-30 10:05:00|4.99|3.59|5|3.6|5.01|3.61|4.89|3.49|0
1656583800000|2022-06-30 10:10:00|4.98|3.58|4.89|3.49|5.01|3.61|4.86|3.46|0
1656584100000|2022-06-30 10:15:00|4.88|3.48|4.88|3.48|4.91|3.51|4.86|3.46|0
1656584400000|2022-06-30 10:20:00|4.89|3.49|4.94|3.54|4.94|3.54|4.87|3.47|0
1656584700000|2022-06-30 10:25:00|4.95|3.55|4.74|3.34|4.95|3.55|4.74|3.34|0
1656585000000|2022-06-30 10:30:00|4.73|3.33|4.77|3.37|4.78|3.38|4.73|3.33|0
1656585300000|2022-06-30 10:35:00|4.75|3.35|4.81|3.41|4.82|3.42|4.69|3.29|0
1656585600000|2022-06-30 10:40:00|4.82|3.42|4.86|3.46|4.86|3.46|4.75|3.35|0
1656585900000|2022-06-30 10:45:00|4.85|3.45|4.83|3.43|4.9|3.5|4.8|3.4|0
1656586200000|2022-06-30 10:50:00|4.82|3.42|4.93|3.53|4.94|3.54|4.81|3.41|0
1656586500000|2022-06-30 10:55:00|4.94|3.54|5|3.6|5.03|3.63|4.93|3.53|0
1656586800000|2022-06-30 11:00:00|5.02|3.62|4.89|3.49|5.03|3.63|4.86|3.46|0
1656587100000|2022-06-30 11:05:00|4.88|3.48|4.96|3.56|4.96|3.56|4.88|3.48|0
1656587400000|2022-06-30 11:10:00|4.98|3.58|5|3.6|5.01|3.61|4.94|3.54|0
1656587700000|2022-06-30 11:15:00|5.01|3.61|4.95|3.55|5.04|3.64|4.91|3.51|0
1656588000000|2022-06-30 11:20:00|4.94|3.54|4.96|3.56|4.98|3.58|4.93|3.53|0
1656588300000|2022-06-30 11:25:00|4.95|3.55|5.03|3.63|5.05|3.65|4.92|3.52|0
1656588600000|2022-06-30 11:30:00|5.01|3.61|4.83|3.43|5.01|3.61|4.83|3.43|0
1656588900000|2022-06-30 11:35:00|4.82|3.42|4.76|3.36|4.86|3.46|4.73|3.33|0
1656589200000|2022-06-30 11:40:00|4.75|3.35|4.78|3.38|4.81|3.41|4.7|3.3|0
1656589500000|2022-06-30 11:45:00|4.77|3.37|4.76|3.36|4.78|3.38|4.69|3.29|0
1656589800000|2022-06-30 11:50:00|4.75|3.35|4.8|3.4|4.81|3.41|4.73|3.33|0
1656590100000|2022-06-30 11:55:00|4.79|3.39|4.96|3.56|5|3.6|4.79|3.39|0
1656590400000|2022-06-30 12:00:00|4.95|3.55|5.02|3.62|5.04|3.64|4.93|3.53|0
1656590700000|2022-06-30 12:05:00|5.04|3.64|4.97|3.57|5.04|3.64|4.95|3.55|0
1656591000000|2022-06-30 12:10:00|4.98|3.58|4.89|3.49|5.02|3.62|4.87|3.47|0
1656591300000|2022-06-30 12:15:00|4.9|3.5|4.84|3.44|4.91|3.51|4.83|3.43|0
1656591600000|2022-06-30 12:20:00|4.83|3.43|5.01|3.61|5.07|3.67|4.82|3.42|0
1656591900000|2022-06-30 12:25:00|5|3.6|4.96|3.56|5.06|3.66|4.96|3.56|0
1656592200000|2022-06-30 12:30:00|4.98|3.58|5.1|3.7|5.42|4.02|4.98|3.58|0
1656592500000|2022-06-30 12:35:00|5.09|3.69|5|3.6|5.19|3.79|5|3.6|0
1656592800000|2022-06-30 12:40:00|5.02|3.62|5.05|3.65|5.09|3.69|4.9|3.5|0
1656593100000|2022-06-30 12:45:00|5.06|3.66|5.1|3.7|5.19|3.79|5.06|3.66|0
1656593400000|2022-06-30 12:50:00|5.13|3.73|4.93|3.53|5.13|3.73|4.84|3.44|0
1656593700000|2022-06-30 12:55:00|4.92|3.52|4.71|3.31|4.93|3.53|4.71|3.31|0
1656594000000|2022-06-30 13:00:00|4.7|3.3|4.82|3.42|4.83|3.43|4.67|3.27|0
1656594300000|2022-06-30 13:05:00|4.8|3.4|4.92|3.52|4.95|3.55|4.77|3.37|0
1656594600000|2022-06-30 13:10:00|4.88|3.48|4.87|3.47|4.92|3.52|4.84|3.44|0
1656594900000|2022-06-30 13:15:00|4.89|3.49|5.06|3.66|5.1|3.7|4.86|3.46|0
1656595200000|2022-06-30 13:20:00|5.05|3.65|5|3.6|5.08|3.68|4.98|3.58|0
1656595500000|2022-06-30 13:25:00|4.98|3.58|4.98|3.58|5.07|3.67|4.92|3.52|0
1656595800000|2022-06-30 13:30:00|5|3.6|4.48|3.08|5.27|3.87|4.47|3.07|0
1656596100000|2022-06-30 13:35:00|4.41|3.01|4.48|3.08|4.61|3.21|4.12|2.72|0
1656596400000|2022-06-30 13:40:00|4.44|3.04|4.52|3.12|4.63|3.23|4.38|2.98|0
1656596700000|2022-06-30 13:45:00|4.51|3.11|4.65|3.25|4.74|3.34|4.37|2.97|0
1656597000000|2022-06-30 13:50:00|4.64|3.24|4.39|2.99|4.68|3.28|4.38|2.98|0
1656597300000|2022-06-30 13:55:00|4.38|2.98|4.33|2.93|4.47|3.07|4.24|2.84|0
1656597600000|2022-06-30 14:00:00|4.31|2.91|4.17|2.77|4.31|2.91|4.1|2.7|0
1656597900000|2022-06-30 14:05:00|4.15|2.75|4.19|2.79|4.27|2.87|4.12|2.72|0
1656598200000|2022-06-30 14:10:00|4.24|2.84|4.91|3.51|4.91|3.51|4.17|2.77|0
1656598500000|2022-06-30 14:15:00|4.92|3.52|4.72|3.32|4.92|3.52|4.71|3.31|0
1656598800000|2022-06-30 14:20:00|4.7|3.3|4.68|3.28|4.73|3.33|4.54|3.14|0
1656599100000|2022-06-30 14:25:00|4.65|3.25|4.68|3.28|4.77|3.37|4.62|3.22|0
1656599400000|2022-06-30 14:30:00|4.69|3.29|5.16|3.76|5.17|3.77|4.62|3.22|0
1656599700000|2022-06-30 14:35:00|5.14|3.74|4.89|3.49|5.16|3.76|4.89|3.49|0
1656600000000|2022-06-30 14:40:00|4.86|3.46|4.77|3.37|4.92|3.52|4.77|3.37|0
1656600300000|2022-06-30 14:45:00|4.79|3.39|4.66|3.26|4.87|3.47|4.53|3.13|0
1656600600000|2022-06-30 14:50:00|4.67|3.27|4.76|3.36|5.04|3.64|4.65|3.25|0
1656600900000|2022-06-30 14:55:00|4.77|3.37|4.95|3.55|4.99|3.59|4.73|3.33|0
1656601200000|2022-06-30 15:00:00|4.94|3.54|4.73|3.33|4.95|3.55|4.67|3.27|0
1656601500000|2022-06-30 15:05:00|4.76|3.36|5.22|3.82|5.25|3.85|4.76|3.36|0
1656601800000|2022-06-30 15:10:00|5.24|3.84|5.12|3.72|5.27|3.87|5.05|3.65|0
1656602100000|2022-06-30 15:15:00|5.1|3.7|5.16|3.76|5.29|3.89|5.09|3.69|0
1656602400000|2022-06-30 15:20:00|5.13|3.73|5.18|3.78|5.41|4.01|5.13|3.73|0
1656602700000|2022-06-30 15:25:00|5.15|3.75|5.26|3.86|5.55|4.15|5.15|3.75|0
1656603000000|2022-06-30 15:30:00|5.25|3.85|5.09|3.69|5.32|3.92|5.06|3.66|0
1656603300000|2022-06-30 15:35:00|5.08|3.68|5.18|3.78|5.19|3.79|4.97|3.57|0
1656603600000|2022-06-30 15:40:00|5.2|3.8|5.28|3.88|5.32|3.92|5.12|3.72|0
1656603900000|2022-06-30 15:45:00|5.3|3.9|5.46|4.06|5.54|4.14|5.25|3.85|0
1656604200000|2022-06-30 15:50:00|5.41|4.01|5.49|4.09|5.5|4.1|5.32|3.92|0
1656604500000|2022-06-30 15:55:00|5.5|4.1|5.61|4.21|5.63|4.23|5.34|3.94|0
1656604800000|2022-06-30 16:00:00|5.62|4.22|5.46|4.06|5.63|4.23|5.42|4.02|0
1656605100000|2022-06-30 16:05:00|5.47|4.07|5.18|3.78|5.47|4.07|5.16|3.76|0
1656605400000|2022-06-30 16:10:00|5.17|3.77|5.36|3.96|5.36|3.96|5.12|3.72|0
1656605700000|2022-06-30 16:15:00|5.34|3.94|5.46|4.06|5.5|4.1|5.23|3.83|0
1656606000000|2022-06-30 16:20:00|5.45|4.05|5.91|4.51|5.91|4.51|5.42|4.02|0
1656606300000|2022-06-30 16:25:00|5.92|4.52|6.17|4.77|6.21|4.81|5.89|4.49|0
1656606600000|2022-06-30 16:30:00|6.21|4.81|6.23|4.83|6.47|5.07|6.19|4.79|0
1656606900000|2022-06-30 16:35:00|6.21|4.81|5.65|4.25|6.25|4.85|5.58|4.18|0
1656607200000|2022-06-30 16:40:00|5.66|4.26|5.75|4.35|5.82|4.42|5.6|4.2|0
1656607500000|2022-06-30 16:45:00|5.78|4.38|5.62|4.22|5.91|4.51|5.62|4.22|0
1656607800000|2022-06-30 16:50:00|5.63|4.23|5.71|4.31|5.72|4.32|5.53|4.13|0
1656608100000|2022-06-30 16:55:00|5.72|4.32|5.71|4.31|5.8|4.4|5.6|4.2|0
1656608400000|2022-06-30 17:00:00|5.73|4.33|5.84|4.44|5.92|4.52|5.7|4.3|0
1656608700000|2022-06-30 17:05:00|5.85|4.45|5.52|4.12|5.85|4.45|5.49|4.09|0
1656609000000|2022-06-30 17:10:00|5.51|4.11|5.07|3.67|5.52|4.12|5.06|3.66|0
1656609300000|2022-06-30 17:15:00|5.08|3.68|5.16|3.76|5.21|3.81|5.06|3.66|0
1656609600000|2022-06-30 17:20:00|5.17|3.77|5.66|4.26|5.66|4.26|5.1|3.7|0
1656609900000|2022-06-30 17:25:00|5.64|4.24|5.71|4.31|5.76|4.36|5.63|4.23|0
1656610200000|2022-06-30 17:30:00|5.72|4.32|5.8|4.4|5.89|4.49|5.71|4.31|0
1656610500000|2022-06-30 17:35:00|5.79|4.39|5.88|4.48|5.94|4.54|5.79|4.39|0
1656610800000|2022-06-30 17:40:00|5.92|4.52|5.58|4.18|6.08|4.68|5.58|4.18|0
1656611100000|2022-06-30 17:45:00|5.63|4.23|6|4.6|6.01|4.61|5.61|4.21|0
1656611400000|2022-06-30 17:50:00|6.01|4.61|6.14|4.74|6.29|4.89|5.97|4.57|0
1656611700000|2022-06-30 17:55:00|6.15|4.75|6.05|4.65|6.15|4.75|5.97|4.57|0
1656612000000|2022-06-30 18:00:00|6.07|4.67|6.09|4.69|6.1|4.7|5.9|4.5|0
1656612300000|2022-06-30 18:05:00|6.07|4.67|5.83|4.43|6.14|4.74|5.77|4.37|0
1656612600000|2022-06-30 18:10:00|5.82|4.42|5.37|3.97|6.04|4.64|5.35|3.95|0
1656612900000|2022-06-30 18:15:00|5.31|3.91|5.51|4.11|5.55|4.15|5.27|3.87|0
1656613200000|2022-06-30 18:20:00|5.53|4.13|5.1|3.7|5.55|4.15|5.1|3.7|0
1656613500000|2022-06-30 18:25:00|5.09|3.69|5.26|3.86|5.31|3.91|4.96|3.56|0
1656613800000|2022-06-30 18:30:00|5.23|3.83|5.21|3.81|5.35|3.95|5.16|3.76|0
1656614100000|2022-06-30 18:35:00|5.17|3.77|5.23|3.83|5.27|3.87|5.1|3.7|0
1656614400000|2022-06-30 18:40:00|5.22|3.82|4.75|3.35|5.22|3.82|4.75|3.35|0
1656614700000|2022-06-30 18:45:00|4.77|3.37|4.85|3.45|4.96|3.56|4.72|3.32|0
1656615000000|2022-06-30 18:50:00|4.86|3.46|4.68|3.28|4.86|3.46|4.58|3.18|0
1656615300000|2022-06-30 18:55:00|4.67|3.27|4.94|3.54|4.99|3.59|4.61|3.21|0
1656615600000|2022-06-30 19:00:00|4.92|3.52|4.9|3.5|5.03|3.63|4.84|3.44|0
1656615900000|2022-06-30 19:05:00|4.87|3.47|4.44|3.04|4.89|3.49|4.44|3.04|0
1656616200000|2022-06-30 19:10:00|4.42|3.02|4.51|3.11|4.53|3.13|4.42|3.02|0
1656616500000|2022-06-30 19:15:00|4.47|3.07|4.32|2.92|4.47|3.07|4.27|2.87|0
1656616800000|2022-06-30 19:20:00|4.33|2.93|4.56|3.16|4.57|3.17|4.33|2.93|0
1656617100000|2022-06-30 19:25:00|4.57|3.17|4.99|3.59|4.99|3.59|4.57|3.17|0
1656617400000|2022-06-30 19:30:00|4.95|3.55|5.21|3.81|5.24|3.84|4.91|3.51|0
1656617700000|2022-06-30 19:35:00|5.19|3.79|5.08|3.68|5.39|3.99|5.06|3.66|0
1656618000000|2022-06-30 19:40:00|5.07|3.67|4.78|3.38|5.16|3.76|4.69|3.29|0
1656618300000|2022-06-30 19:45:00|4.74|3.34|4.88|3.48|5.18|3.78|4.72|3.32|0
1656618600000|2022-06-30 19:50:00|4.85|3.45|4.49|3.09|5.09|3.69|4.39|2.99|0
1656618900000|2022-06-30 19:55:00|4.5|3.1|5.03|3.63|5.03|3.63|4.37|2.97|0
1656619200000|2022-06-30 20:00:00|5.16|3.76|4.45|3.05|5.16|3.76|4.32|2.92|0
1656619500000|2022-06-30 20:05:00|4.46|3.06|4.36|2.96|4.46|3.06|4.27|2.87|0
1656619800000|2022-06-30 20:10:00|4.35|2.95|4.3|2.9|4.48|3.08|4.29|2.89|0
1656620100000|2022-06-30 20:15:00|4.4|2.8|4.52|2.92|4.52|2.92|4.36|2.76|0
1656620400000|2022-06-30 20:20:00|4.53|2.93|4.54|2.94|4.58|2.98|4.51|2.91|0
1656620700000|2022-06-30 20:25:00|4.55|2.95|4.6|3|4.64|3.04|4.54|2.94|0
1656621000000|2022-06-30 20:30:00|4.57|2.97|4.6|3|4.6|3|4.51|2.91|0
1656621300000|2022-06-30 20:35:00|4.59|2.99|4.55|2.95|4.59|2.99|4.51|2.91|0
1656621600000|2022-06-30 20:40:00|4.54|2.94|4.57|2.97|4.58|2.98|4.53|2.93|0
1656621900000|2022-06-30 20:45:00|4.56|2.96|4.57|2.97|4.59|2.99|4.51|2.91|0
1656622200000|2022-06-30 20:50:00|4.56|2.96|4.49|2.89|4.58|2.98|4.45|2.85|0
1656622500000|2022-06-30 20:55:00|4.5|2.9|4.44|2.84|4.58|2.98|4.42|2.82|0
1656622800000|2022-06-30 21:00:00|4.45|2.85|4.45|2.85|4.46|2.86|4.44|2.84|0
1656623100000|2022-06-30 21:05:00|4.46|2.86|4.47|2.87|4.47|2.87|4.45|2.85|0
1656623400000|2022-06-30 21:10:00|4.46|2.86|4.43|2.83|4.47|2.87|4.43|2.83|0
1656623700000|2022-06-30 21:15:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1656624000000|2022-06-30 21:20:00|4.45|2.85|4.45|2.85|4.46|2.86|4.44|2.84|0
1656624300000|2022-06-30 21:25:00|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1656624600000|2022-06-30 21:30:00|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1656624900000|2022-06-30 21:35:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1656625200000|2022-06-30 21:40:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1656625800000|2022-06-30 21:50:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656626100000|2022-06-30 21:55:00|4.44|2.84|4.45|2.85|4.46|2.86|4.44|2.84|0
1656626400000|2022-06-30 22:00:00|4.47|2.87|4.35|2.75|4.48|2.88|4.35|2.75|0
1656626700000|2022-06-30 22:05:00|4.38|2.78|4.27|2.67|4.38|2.78|4.27|2.67|0
1656627000000|2022-06-30 22:10:00|4.26|2.66|4.22|2.62|4.33|2.73|4.21|2.61|0
1656627300000|2022-06-30 22:15:00|4.23|2.63|4.35|2.75|4.37|2.77|4.21|2.61|0
1656627600000|2022-06-30 22:20:00|4.36|2.76|4.35|2.75|4.38|2.78|4.35|2.75|0
1656627900000|2022-06-30 22:25:00|4.36|2.76|4.25|2.65|4.36|2.76|4.25|2.65|0
1656628200000|2022-06-30 22:30:00|4.26|2.66|4.3|2.7|4.34|2.74|4.26|2.66|0
1656628500000|2022-06-30 22:35:00|4.29|2.69|4.27|2.67|4.31|2.71|4.27|2.67|0
1656628800000|2022-06-30 22:40:00|4.26|2.66|4.33|2.73|4.33|2.73|4.26|2.66|0
1656629100000|2022-06-30 22:45:00|4.34|2.74|4.34|2.74|4.37|2.77|4.34|2.74|0
1656629400000|2022-06-30 22:50:00|4.35|2.75|4.4|2.8|4.41|2.81|4.34|2.74|0
1656629700000|2022-06-30 22:55:00|4.39|2.79|4.31|2.71|4.39|2.79|4.3|2.7|0
1656630000000|2022-06-30 23:00:00|4.32|2.72|4.33|2.73|4.36|2.76|4.31|2.71|0
1656630300000|2022-06-30 23:05:00|4.32|2.72|4.35|2.75|4.37|2.77|4.31|2.71|0
1656630600000|2022-06-30 23:10:00|4.34|2.74|4.35|2.75|4.37|2.77|4.34|2.74|0
1656630900000|2022-06-30 23:15:00|4.34|2.74|4.32|2.72|4.36|2.76|4.32|2.72|0
1656631200000|2022-06-30 23:20:00|4.31|2.71|4.36|2.76|4.36|2.76|4.28|2.68|0
1656631500000|2022-06-30 23:25:00|4.37|2.77|4.53|2.93|4.53|2.93|4.37|2.77|0
1656631800000|2022-06-30 23:30:00|4.52|2.92|4.46|2.86|4.54|2.94|4.46|2.86|0
1656632100000|2022-06-30 23:35:00|4.47|2.87|4.47|2.87|4.49|2.89|4.44|2.84|0
1656632400000|2022-06-30 23:40:00|4.48|2.88|4.49|2.89|4.54|2.94|4.47|2.87|0
1656632700000|2022-06-30 23:45:00|4.48|2.88|4.54|2.94|4.56|2.96|4.45|2.85|0
1656633000000|2022-06-30 23:50:00|4.55|2.95|4.66|3.06|4.69|3.09|4.55|2.95|0
1656633300000|2022-06-30 23:55:00|4.67|3.07|4.69|3.09|4.72|3.12|4.67|3.07|0
1656633600000|2022-07-01 00:00:00|4.71|3.11|4.77|3.17|4.78|3.18|4.66|3.06|0
1656633900000|2022-07-01 00:05:00|4.76|3.16|4.67|3.07|4.77|3.17|4.65|3.05|0
1656634200000|2022-07-01 00:10:00|4.68|3.08|4.69|3.09|4.7|3.1|4.66|3.06|0
1656634500000|2022-07-01 00:15:00|4.68|3.08|4.78|3.18|4.78|3.18|4.67|3.07|0
1656634800000|2022-07-01 00:20:00|4.77|3.17|4.67|3.07|4.8|3.2|4.66|3.06|0
1656635100000|2022-07-01 00:25:00|4.68|3.08|4.65|3.05|4.68|3.08|4.57|2.97|0
1656635400000|2022-07-01 00:30:00|4.66|3.06|4.66|3.06|4.67|3.07|4.57|2.97|0
1656635700000|2022-07-01 00:35:00|4.65|3.05|4.55|2.95|4.68|3.08|4.53|2.93|0
1656636000000|2022-07-01 00:40:00|4.54|2.94|4.7|3.1|4.75|3.15|4.53|2.93|0
1656636300000|2022-07-01 00:45:00|4.69|3.09|4.84|3.24|4.87|3.27|4.69|3.09|0
1656636600000|2022-07-01 00:50:00|4.85|3.25|4.79|3.19|4.87|3.27|4.78|3.18|0
1656636900000|2022-07-01 00:55:00|4.8|3.2|4.67|3.07|4.81|3.21|4.66|3.06|0
1656637200000|2022-07-01 01:00:00|4.66|3.06|4.65|3.05|4.74|3.14|4.63|3.03|0
1656637500000|2022-07-01 01:05:00|4.64|3.04|4.63|3.03|4.7|3.1|4.58|2.98|0
1656637800000|2022-07-01 01:10:00|4.62|3.02|4.6|3|4.63|3.03|4.51|2.91|0
1656638100000|2022-07-01 01:15:00|4.61|3.01|4.6|3|4.63|3.03|4.55|2.95|0
1656638400000|2022-07-01 01:20:00|4.58|2.98|4.54|2.94|4.61|3.01|4.54|2.94|0
1656638700000|2022-07-01 01:25:00|4.56|2.96|4.48|2.88|4.62|3.02|4.47|2.87|0
1656639000000|2022-07-01 01:30:00|4.43|2.83|4.37|2.77|4.43|2.83|4.35|2.75|0
1656639300000|2022-07-01 01:35:00|4.36|2.76|4.4|2.8|4.41|2.81|4.3|2.7|0
1656639600000|2022-07-01 01:40:00|4.41|2.81|4.37|2.77|4.45|2.85|4.37|2.77|0
1656639900000|2022-07-01 01:45:00|4.39|2.79|4.4|2.8|4.45|2.85|4.38|2.78|0
1656640200000|2022-07-01 01:50:00|4.39|2.79|4.45|2.85|4.5|2.9|4.39|2.79|0
1656640500000|2022-07-01 01:55:00|4.44|2.84|4.43|2.83|4.45|2.85|4.39|2.79|0
1656640800000|2022-07-01 02:00:00|4.42|2.82|4.52|2.92|4.54|2.94|4.37|2.77|0
1656641100000|2022-07-01 02:05:00|4.53|2.93|4.53|2.93|4.57|2.97|4.53|2.93|0
1656641400000|2022-07-01 02:10:00|4.54|2.94|4.59|2.99|4.64|3.04|4.54|2.94|0
1656641700000|2022-07-01 02:15:00|4.6|3|4.5|2.9|4.6|3|4.47|2.87|0
1656642000000|2022-07-01 02:20:00|4.51|2.91|4.38|2.78|4.51|2.91|4.37|2.77|0
1656642300000|2022-07-01 02:25:00|4.37|2.77|4.36|2.76|4.38|2.78|4.31|2.71|0
1656642600000|2022-07-01 02:30:00|4.37|2.77|4.18|2.58|4.38|2.78|4.13|2.53|0
1656642900000|2022-07-01 02:35:00|4.17|2.57|4.15|2.55|4.22|2.62|4.14|2.54|0
1656643200000|2022-07-01 02:40:00|4.14|2.54|4.12|2.52|4.2|2.6|4.08|2.48|0
1656643500000|2022-07-01 02:45:00|4.11|2.51|4.09|2.49|4.18|2.58|4.08|2.48|0
1656643800000|2022-07-01 02:50:00|4.08|2.48|4.04|2.44|4.1|2.5|4|2.4|0
1656644100000|2022-07-01 02:55:00|4.03|2.43|4.17|2.57|4.17|2.57|3.99|2.39|0
1656644400000|2022-07-01 03:00:00|4.16|2.56|4.16|2.56|4.19|2.59|4.13|2.53|0
1656644700000|2022-07-01 03:05:00|4.17|2.57|4.04|2.44|4.17|2.57|4.04|2.44|0
1656645000000|2022-07-01 03:10:00|4.05|2.45|3.9|2.3|4.06|2.46|3.9|2.3|0
1656645300000|2022-07-01 03:15:00|3.91|2.31|3.81|2.21|3.95|2.35|3.81|2.21|0
1656645600000|2022-07-01 03:20:00|3.83|2.23|3.93|2.33|3.94|2.34|3.83|2.23|0
1656645900000|2022-07-01 03:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.92|2.32|0
1656646200000|2022-07-01 03:30:00|3.96|2.36|4|2.4|4.01|2.41|3.92|2.32|0
1656646500000|2022-07-01 03:35:00|3.99|2.39|3.97|2.37|4.02|2.42|3.96|2.36|0
1656646800000|2022-07-01 03:40:00|3.96|2.36|3.81|2.21|3.96|2.36|3.77|2.17|0
1656647100000|2022-07-01 03:45:00|3.79|2.19|3.87|2.27|3.89|2.29|3.77|2.17|0
1656647400000|2022-07-01 03:50:00|3.86|2.26|3.95|2.35|3.96|2.36|3.85|2.25|0
1656647700000|2022-07-01 03:55:00|3.94|2.34|3.93|2.33|3.96|2.36|3.9|2.3|0
1656648000000|2022-07-01 04:00:00|3.92|2.32|4.01|2.41|4.02|2.42|3.92|2.32|0
1656648300000|2022-07-01 04:05:00|4|2.4|3.98|2.38|4.02|2.42|3.98|2.38|0
1656648600000|2022-07-01 04:10:00|3.99|2.39|3.83|2.23|4|2.4|3.8|2.2|0
1656648900000|2022-07-01 04:15:00|3.84|2.24|3.76|2.16|3.86|2.26|3.73|2.13|0
1656649200000|2022-07-01 04:20:00|3.75|2.15|3.82|2.22|3.85|2.25|3.71|2.11|0
1656649500000|2022-07-01 04:25:00|3.81|2.21|3.77|2.17|3.84|2.24|3.75|2.15|0
1656649800000|2022-07-01 04:30:00|3.78|2.18|3.88|2.28|3.9|2.3|3.78|2.18|0
1656650100000|2022-07-01 04:35:00|3.87|2.27|3.85|2.25|3.91|2.31|3.82|2.22|0
1656650400000|2022-07-01 04:40:00|3.86|2.26|3.92|2.32|3.96|2.36|3.86|2.26|0
1656650700000|2022-07-01 04:45:00|3.93|2.33|3.91|2.31|3.94|2.34|3.87|2.27|0
1656651000000|2022-07-01 04:50:00|3.92|2.32|3.91|2.31|3.96|2.36|3.91|2.31|0
1656651300000|2022-07-01 04:55:00|3.92|2.32|3.83|2.23|3.94|2.34|3.83|2.23|0
1656651600000|2022-07-01 05:00:00|3.82|2.22|3.83|2.23|3.87|2.27|3.78|2.18|0
1656651900000|2022-07-01 05:05:00|3.82|2.22|3.89|2.29|3.91|2.31|3.81|2.21|0
1656652200000|2022-07-01 05:10:00|3.88|2.28|3.84|2.24|3.91|2.31|3.84|2.24|0
1656652500000|2022-07-01 05:15:00|3.82|2.22|3.76|2.16|3.84|2.24|3.7|2.1|0
1656652800000|2022-07-01 05:20:00|3.75|2.15|3.76|2.16|3.78|2.18|3.72|2.12|0
1656653100000|2022-07-01 05:25:00|3.75|2.15|4.18|2.58|4.2|2.6|3.74|2.14|0
1656653400000|2022-07-01 05:30:00|4.17|2.57|4.11|2.51|4.19|2.59|4.06|2.46|0
1656653700000|2022-07-01 05:35:00|4.12|2.52|4.1|2.5|4.15|2.55|4.07|2.47|0
1656654000000|2022-07-01 05:40:00|4.11|2.51|4.21|2.61|4.23|2.63|4.11|2.51|0
1656654300000|2022-07-01 05:45:00|4.22|2.62|4.21|2.61|4.33|2.73|4.21|2.61|0
1656654600000|2022-07-01 05:50:00|4.22|2.62|4.23|2.63|4.25|2.65|4.2|2.6|0
1656654900000|2022-07-01 05:55:00|4.22|2.62|4.2|2.6|4.31|2.71|4.2|2.6|0
1656655200000|2022-07-01 06:00:00|4.18|2.58|4.23|2.63|4.28|2.68|4.1|2.5|0
1656655500000|2022-07-01 06:05:00|4.24|2.64|4.13|2.53|4.26|2.66|4.09|2.49|0
1656655800000|2022-07-01 06:10:00|4.11|2.51|4.23|2.63|4.26|2.66|4.11|2.51|0
1656656100000|2022-07-01 06:15:00|4.25|2.65|4.14|2.54|4.25|2.65|4.13|2.53|0
1656656400000|2022-07-01 06:20:00|4.13|2.53|4.22|2.62|4.28|2.68|4.13|2.53|0
1656656700000|2022-07-01 06:25:00|4.23|2.63|4.4|2.8|4.4|2.8|4.21|2.61|0
1656657000000|2022-07-01 06:30:00|4.42|2.82|4.49|2.89|4.51|2.91|4.28|2.68|0
1656657300000|2022-07-01 06:35:00|4.48|2.88|4.47|2.87|4.52|2.92|4.47|2.87|0
1656657600000|2022-07-01 06:40:00|4.46|2.86|4.39|2.79|4.48|2.88|4.38|2.78|0
1656657900000|2022-07-01 06:45:00|4.4|2.8|4.37|2.77|4.42|2.82|4.34|2.74|0
1656658200000|2022-07-01 06:50:00|4.38|2.78|4.39|2.79|4.41|2.81|4.36|2.76|0
1656658500000|2022-07-01 06:55:00|4.38|2.78|4.42|2.82|4.48|2.88|4.38|2.78|0
1656658800000|2022-07-01 07:00:00|4.4|2.8|4.16|2.56|4.4|2.8|4.1|2.5|0
1656659100000|2022-07-01 07:05:00|4.09|2.69|4.3|2.9|4.32|2.92|4.09|2.69|0
1656659400000|2022-07-01 07:10:00|4.29|2.89|4.2|2.8|4.34|2.94|4.19|2.79|0
1656659700000|2022-07-01 07:15:00|4.21|2.81|4.27|2.87|4.27|2.87|4.11|2.71|0
1656660000000|2022-07-01 07:20:00|4.25|2.85|4.39|2.99|4.4|3|4.21|2.81|0
1656660300000|2022-07-01 07:25:00|4.4|3|4.38|2.98|4.47|3.07|4.32|2.92|0
1656660600000|2022-07-01 07:30:00|4.4|3|4.63|3.23|4.64|3.24|4.39|2.99|0
1656660900000|2022-07-01 07:35:00|4.62|3.22|4.56|3.16|4.63|3.23|4.53|3.13|0
1656661200000|2022-07-01 07:40:00|4.57|3.17|4.46|3.06|4.57|3.17|4.44|3.04|0
1656661500000|2022-07-01 07:45:00|4.47|3.07|4.44|3.04|4.49|3.09|4.42|3.02|0
1656661800000|2022-07-01 07:50:00|4.45|3.05|4.53|3.13|4.56|3.16|4.45|3.05|0
1656662100000|2022-07-01 07:55:00|4.52|3.12|4.38|2.98|4.52|3.12|4.35|2.95|0
1656662400000|2022-07-01 08:00:00|4.4|3|4.3|2.9|4.47|3.07|4.29|2.89|0
1656662700000|2022-07-01 08:05:00|4.29|2.89|4.35|2.95|4.37|2.97|4.22|2.82|0
1656663000000|2022-07-01 08:10:00|4.34|2.94|4.61|3.21|4.62|3.22|4.33|2.93|0
1656663300000|2022-07-01 08:15:00|4.6|3.2|4.62|3.22|4.64|3.24|4.57|3.17|0
1656663600000|2022-07-01 08:20:00|4.6|3.2|4.8|3.4|4.85|3.45|4.59|3.19|0
1656663900000|2022-07-01 08:25:00|4.79|3.39|4.51|3.11|4.81|3.41|4.41|3.01|0
1656664200000|2022-07-01 08:30:00|4.5|3.1|4.46|3.06|4.54|3.14|4.43|3.03|0
1656664500000|2022-07-01 08:35:00|4.49|3.09|4.6|3.2|4.63|3.23|4.45|3.05|0
1656664800000|2022-07-01 08:40:00|4.61|3.21|4.55|3.15|4.62|3.22|4.54|3.14|0
1656665100000|2022-07-01 08:45:00|4.54|3.14|4.6|3.2|4.61|3.21|4.49|3.09|0
1656665400000|2022-07-01 08:50:00|4.61|3.21|4.59|3.19|4.63|3.23|4.54|3.14|0
1656665700000|2022-07-01 08:55:00|4.58|3.18|4.58|3.18|4.63|3.23|4.56|3.16|0
1656666000000|2022-07-01 09:00:00|4.57|3.17|4.65|3.25|4.65|3.25|4.49|3.09|0
1656666300000|2022-07-01 09:05:00|4.64|3.24|4.79|3.39|4.81|3.41|4.62|3.22|0
1656666600000|2022-07-01 09:10:00|4.78|3.38|4.52|3.12|4.79|3.39|4.47|3.07|0
1656666900000|2022-07-01 09:15:00|4.53|3.13|4.53|3.13|4.58|3.18|4.51|3.11|0
1656667200000|2022-07-01 09:20:00|4.54|3.14|4.58|3.18|4.6|3.2|4.5|3.1|0
1656667500000|2022-07-01 09:25:00|4.57|3.17|4.46|3.06|4.59|3.19|4.46|3.06|0
1656667800000|2022-07-01 09:30:00|4.47|3.07|4.48|3.08|4.55|3.15|4.46|3.06|0
1656668100000|2022-07-01 09:35:00|4.49|3.09|4.47|3.07|4.56|3.16|4.47|3.07|0
1656668400000|2022-07-01 09:40:00|4.48|3.08|4.43|3.03|4.48|3.08|4.39|2.99|0
1656668700000|2022-07-01 09:45:00|4.42|3.02|4.62|3.22|4.62|3.22|4.4|3|0
1656669000000|2022-07-01 09:50:00|4.63|3.23|4.67|3.27|4.69|3.29|4.59|3.19|0
1656669300000|2022-07-01 09:55:00|4.68|3.28|4.67|3.27|4.69|3.29|4.62|3.22|0
1656669600000|2022-07-01 10:00:00|4.66|3.26|4.54|3.14|4.7|3.3|4.54|3.14|0
1656669900000|2022-07-01 10:05:00|4.55|3.15|4.46|3.06|4.56|3.16|4.46|3.06|0
1656670200000|2022-07-01 10:10:00|4.47|3.07|4.51|3.11|4.51|3.11|4.44|3.04|0
1656670500000|2022-07-01 10:15:00|4.52|3.12|4.63|3.23|4.65|3.25|4.52|3.12|0
1656670800000|2022-07-01 10:20:00|4.64|3.24|4.69|3.29|4.71|3.31|4.61|3.21|0
1656671100000|2022-07-01 10:25:00|4.68|3.28|4.55|3.15|4.69|3.29|4.54|3.14|0
1656671400000|2022-07-01 10:30:00|4.54|3.14|4.48|3.08|4.57|3.17|4.48|3.08|0
1656671700000|2022-07-01 10:35:00|4.49|3.09|4.41|3.01|4.51|3.11|4.41|3.01|0
1656672000000|2022-07-01 10:40:00|4.42|3.02|4.34|2.94|4.42|3.02|4.34|2.94|0
1656672300000|2022-07-01 10:45:00|4.37|2.97|4.42|3.02|4.43|3.03|4.27|2.87|0
1656672600000|2022-07-01 10:50:00|4.41|3.01|4.37|2.97|4.44|3.04|4.35|2.95|0
1656672900000|2022-07-01 10:55:00|4.36|2.96|4.36|2.96|4.43|3.03|4.3|2.9|0
1656673200000|2022-07-01 11:00:00|4.37|2.97|4.45|3.05|4.46|3.06|4.33|2.93|0
1656673500000|2022-07-01 11:05:00|4.46|3.06|4.43|3.03|4.46|3.06|4.39|2.99|0
1656673800000|2022-07-01 11:10:00|4.44|3.04|4.39|2.99|4.45|3.05|4.35|2.95|0
1656674100000|2022-07-01 11:15:00|4.38|2.98|4.41|3.01|4.47|3.07|4.33|2.93|0
1656674400000|2022-07-01 11:20:00|4.42|3.02|4.44|3.04|4.45|3.05|4.39|2.99|0
1656674700000|2022-07-01 11:25:00|4.41|3.01|4.48|3.08|4.55|3.15|4.4|3|0
1656675000000|2022-07-01 11:30:00|4.49|3.09|4.46|3.06|4.52|3.12|4.41|3.01|0
1656675300000|2022-07-01 11:35:00|4.45|3.05|4.37|2.97|4.49|3.09|4.36|2.96|0
1656675600000|2022-07-01 11:40:00|4.38|2.98|4.3|2.9|4.38|2.98|4.27|2.87|0
1656675900000|2022-07-01 11:45:00|4.29|2.89|4.17|2.77|4.3|2.9|4.17|2.77|0
1656676200000|2022-07-01 11:50:00|4.16|2.76|4.27|2.87|4.3|2.9|4.15|2.75|0
1656676500000|2022-07-01 11:55:00|4.26|2.86|4.31|2.91|4.32|2.92|4.16|2.76|0
1656676800000|2022-07-01 12:00:00|4.29|2.89|4.44|3.04|4.46|3.06|4.21|2.81|0
1656677100000|2022-07-01 12:05:00|4.43|3.03|4.45|3.05|4.47|3.07|4.4|3|0
1656677400000|2022-07-01 12:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.42|3.02|0
1656677700000|2022-07-01 12:15:00|4.46|3.06|4.46|3.06|4.49|3.09|4.43|3.03|0
1656678000000|2022-07-01 12:20:00|4.45|3.05|4.33|2.93|4.54|3.14|4.33|2.93|0
1656678300000|2022-07-01 12:25:00|4.32|2.92|4.32|2.92|4.42|3.02|4.28|2.88|0
1656678600000|2022-07-01 12:30:00|4.31|2.91|4.61|3.21|4.62|3.22|4.29|2.89|0
1656678900000|2022-07-01 12:35:00|4.6|3.2|4.51|3.11|4.6|3.2|4.46|3.06|0
1656679200000|2022-07-01 12:40:00|4.52|3.12|4.56|3.16|4.56|3.16|4.49|3.09|0
1656679500000|2022-07-01 12:45:00|4.57|3.17|4.56|3.16|4.63|3.23|4.51|3.11|0
1656679800000|2022-07-01 12:50:00|4.55|3.15|4.55|3.15|4.61|3.21|4.48|3.08|0
1656680100000|2022-07-01 12:55:00|4.54|3.14|4.57|3.17|4.57|3.17|4.43|3.03|0
1656680400000|2022-07-01 13:00:00|4.58|3.18|4.47|3.07|4.71|3.31|4.46|3.06|0
1656680700000|2022-07-01 13:05:00|4.48|3.08|4.47|3.07|4.5|3.1|4.41|3.01|0
1656681000000|2022-07-01 13:10:00|4.49|3.09|4.52|3.12|4.57|3.17|4.47|3.07|0
1656681300000|2022-07-01 13:15:00|4.53|3.13|4.58|3.18|4.58|3.18|4.49|3.09|0
1656681600000|2022-07-01 13:20:00|4.56|3.16|4.57|3.17|4.62|3.22|4.52|3.12|0
1656681900000|2022-07-01 13:25:00|4.55|3.15|4.47|3.07|4.56|3.16|4.46|3.06|0
1656682200000|2022-07-01 13:30:00|4.46|3.06|4.57|3.17|4.83|3.43|4.41|3.01|0
1656682500000|2022-07-01 13:35:00|4.55|3.15|4.69|3.29|4.8|3.4|4.28|2.88|0
1656682800000|2022-07-01 13:40:00|4.68|3.28|4.66|3.26|4.92|3.52|4.64|3.24|0
1656683100000|2022-07-01 13:45:00|4.58|3.18|5.12|3.72|5.31|3.91|4.58|3.18|0
1656683400000|2022-07-01 13:50:00|5.13|3.73|5.06|3.66|5.21|3.81|4.88|3.48|0
1656683700000|2022-07-01 13:55:00|5.08|3.68|4.95|3.55|5.29|3.89|4.94|3.54|0
1656684000000|2022-07-01 14:00:00|5.15|3.75|4.56|3.16|5.33|3.93|4.46|3.06|0
1656684300000|2022-07-01 14:05:00|4.54|3.14|4.52|3.12|4.68|3.28|4.37|2.97|0
1656684600000|2022-07-01 14:10:00|4.54|3.14|4.16|2.76|4.65|3.25|4.05|2.65|0
1656684900000|2022-07-01 14:15:00|4.14|2.74|4.45|3.05|4.47|3.07|3.99|2.59|0
1656685200000|2022-07-01 14:20:00|4.43|3.03|4.35|2.95|4.48|3.08|4.25|2.85|0
1656685500000|2022-07-01 14:25:00|4.37|2.97|4.16|2.76|4.37|2.97|4.14|2.74|0
1656685800000|2022-07-01 14:30:00|4.14|2.74|4.15|2.75|4.23|2.83|4.02|2.62|0
1656686100000|2022-07-01 14:35:00|4.14|2.74|3.99|2.59|4.18|2.78|3.95|2.55|0
1656686400000|2022-07-01 14:40:00|4.01|2.61|4.38|2.98|4.41|3.01|3.93|2.53|0
1656686700000|2022-07-01 14:45:00|4.37|2.97|4.53|3.13|4.66|3.26|4.31|2.91|0
1656687000000|2022-07-01 14:50:00|4.57|3.17|4.53|3.13|4.59|3.19|4.26|2.86|0
1656687300000|2022-07-01 14:55:00|4.51|3.11|4.39|2.99|4.61|3.21|4.31|2.91|0
1656687600000|2022-07-01 15:00:00|4.31|2.91|4.27|2.87|4.4|3|4.18|2.78|0
1656687900000|2022-07-01 15:05:00|4.26|2.86|4.61|3.21|4.69|3.29|4.24|2.84|0
1656688200000|2022-07-01 15:10:00|4.6|3.2|4.38|2.98|4.68|3.28|4.37|2.97|0
1656688500000|2022-07-01 15:15:00|4.39|2.99|4.24|2.84|4.69|3.29|4.24|2.84|0
1656688800000|2022-07-01 15:20:00|4.26|2.86|4.08|2.68|4.37|2.97|3.99|2.59|0
1656689100000|2022-07-01 15:25:00|4.09|2.69|3.97|2.57|4.09|2.69|3.95|2.55|0
1656689400000|2022-07-01 15:30:00|4.02|2.62|4.16|2.76|4.18|2.78|4|2.6|0
1656689700000|2022-07-01 15:35:00|4.17|2.77|4.14|2.74|4.28|2.88|4.09|2.69|0
1656690000000|2022-07-01 15:40:00|4.12|2.72|4.11|2.71|4.26|2.86|4.11|2.71|0
1656690300000|2022-07-01 15:45:00|4.07|2.67|4.11|2.71|4.22|2.82|4.07|2.67|0
1656690600000|2022-07-01 15:50:00|4.12|2.72|3.76|2.36|4.12|2.72|3.74|2.34|0
1656690900000|2022-07-01 15:55:00|3.73|2.33|3.78|2.38|3.84|2.44|3.71|2.31|0
1656691200000|2022-07-01 16:00:00|3.8|2.4|3.76|2.36|3.8|2.4|3.65|2.25|0
1656691500000|2022-07-01 16:05:00|3.75|2.35|3.86|2.46|3.89|2.49|3.74|2.34|0
1656691800000|2022-07-01 16:10:00|3.85|2.45|3.81|2.41|3.88|2.48|3.75|2.35|0
1656692100000|2022-07-01 16:15:00|3.8|2.4|4.1|2.7|4.15|2.75|3.78|2.38|0
1656692400000|2022-07-01 16:20:00|4.08|2.68|4.19|2.79|4.19|2.79|4.04|2.64|0
1656692700000|2022-07-01 16:25:00|4.2|2.8|4.15|2.75|4.2|2.8|4.06|2.66|0
1656693000000|2022-07-01 16:30:00|4.14|2.74|4.05|2.65|4.24|2.84|4.04|2.64|0
1656693300000|2022-07-01 16:35:00|4.06|2.66|3.95|2.55|4.11|2.71|3.94|2.54|0
1656693600000|2022-07-01 16:40:00|3.94|2.54|3.95|2.55|4.01|2.61|3.93|2.53|0
1656693900000|2022-07-01 16:45:00|3.93|2.53|3.99|2.59|4|2.6|3.88|2.48|0
1656694200000|2022-07-01 16:50:00|4|2.6|4.1|2.7|4.12|2.72|3.99|2.59|0
1656694500000|2022-07-01 16:55:00|4.11|2.71|3.86|2.46|4.14|2.74|3.84|2.44|0
1656694800000|2022-07-01 17:00:00|3.84|2.44|3.8|2.4|3.94|2.54|3.8|2.4|0
1656695100000|2022-07-01 17:05:00|3.85|2.45|3.9|2.5|3.9|2.5|3.79|2.39|0
1656695400000|2022-07-01 17:10:00|3.88|2.48|3.94|2.54|3.95|2.55|3.84|2.44|0
1656695700000|2022-07-01 17:15:00|3.95|2.55|4|2.6|4.04|2.64|3.83|2.43|0
1656696000000|2022-07-01 17:20:00|3.98|2.58|4.02|2.62|4.04|2.64|3.92|2.52|0
1656696300000|2022-07-01 17:25:00|4.01|2.61|4.12|2.72|4.13|2.73|3.97|2.57|0
1656696600000|2022-07-01 17:30:00|4.14|2.74|4.17|2.77|4.23|2.83|4.12|2.72|0
1656696900000|2022-07-01 17:35:00|4.18|2.78|4.31|2.91|4.44|3.04|4.1|2.7|0
1656697200000|2022-07-01 17:40:00|4.32|2.92|4.4|3|4.46|3.06|4.27|2.87|0
1656697500000|2022-07-01 17:45:00|4.41|3.01|4.54|3.14|4.55|3.15|4.36|2.96|0
1656697800000|2022-07-01 17:50:00|4.56|3.16|4.44|3.04|4.56|3.16|4.44|3.04|0
1656698100000|2022-07-01 17:55:00|4.45|3.05|4.54|3.14|4.54|3.14|4.43|3.03|0
1656698400000|2022-07-01 18:00:00|4.53|3.13|4.42|3.02|4.56|3.16|4.42|3.02|0
1656698700000|2022-07-01 18:05:00|4.44|3.04|4.38|2.98|4.5|3.1|4.3|2.9|0
1656699000000|2022-07-01 18:10:00|4.36|2.96|4.46|3.06|4.47|3.07|4.27|2.87|0
1656699300000|2022-07-01 18:15:00|4.49|3.09|4.58|3.18|4.58|3.18|4.43|3.03|0
1656699600000|2022-07-01 18:20:00|4.65|3.25|4.92|3.52|4.92|3.52|4.59|3.19|0
1656699900000|2022-07-01 18:25:00|4.93|3.53|4.76|3.36|4.94|3.54|4.76|3.36|0
1656700200000|2022-07-01 18:30:00|4.77|3.37|5|3.6|5.01|3.61|4.77|3.37|0
1656700500000|2022-07-01 18:35:00|4.99|3.59|5.02|3.62|5.02|3.62|4.86|3.46|0
1656700800000|2022-07-01 18:40:00|5.01|3.61|4.97|3.57|5.02|3.62|4.94|3.54|0
1656701100000|2022-07-01 18:45:00|4.95|3.55|5.13|3.73|5.15|3.75|4.95|3.55|0
1656701400000|2022-07-01 18:50:00|5.14|3.74|4.91|3.51|5.17|3.77|4.87|3.47|0
1656701700000|2022-07-01 18:55:00|4.93|3.53|5.07|3.67|5.1|3.7|4.86|3.46|0
1656702000000|2022-07-01 19:00:00|5.09|3.69|4.84|3.44|5.14|3.74|4.76|3.36|0
1656702300000|2022-07-01 19:05:00|4.86|3.46|5.14|3.74|5.14|3.74|4.84|3.44|0
1656702600000|2022-07-01 19:10:00|5.15|3.75|4.82|3.42|5.34|3.94|4.75|3.35|0
1656702900000|2022-07-01 19:15:00|4.83|3.43|4.77|3.37|4.91|3.51|4.76|3.36|0
1656703200000|2022-07-01 19:20:00|4.78|3.38|4.76|3.36|4.81|3.41|4.61|3.21|0
1656703500000|2022-07-01 19:25:00|4.74|3.34|4.76|3.36|4.82|3.42|4.68|3.28|0
1656703800000|2022-07-01 19:30:00|4.77|3.37|4.99|3.59|5.03|3.63|4.76|3.36|0
1656704100000|2022-07-01 19:35:00|5|3.6|5.12|3.72|5.13|3.73|4.98|3.58|0
1656704400000|2022-07-01 19:40:00|5.13|3.73|5.15|3.75|5.25|3.85|5.08|3.68|0
1656704700000|2022-07-01 19:45:00|5.14|3.74|5.18|3.78|5.26|3.86|5.04|3.64|0
1656705000000|2022-07-01 19:50:00|5.23|3.83|4.72|3.32|5.23|3.83|4.54|3.14|0
1656705300000|2022-07-01 19:55:00|4.68|3.28|4.85|3.45|4.87|3.47|4.68|3.28|0
1656705600000|2022-07-01 20:00:00|4.84|3.44|4.8|3.4|4.91|3.51|4.76|3.36|0
1656705900000|2022-07-01 20:05:00|4.79|3.39|4.8|3.4|4.8|3.4|4.76|3.36|0
1656706200000|2022-07-01 20:10:00|4.78|3.38|4.76|3.36|4.79|3.39|4.75|3.35|0
1656993900000|2022-07-05 04:05:00|5.11|3.51|5.13|3.53|5.13|3.53|5.08|3.48|0
1656994200000|2022-07-05 04:10:00|5.14|3.54|5.18|3.58|5.19|3.59|5.12|3.52|0
1656994500000|2022-07-05 04:15:00|5.19|3.59|5.18|3.58|5.21|3.61|5.17|3.57|0
1656994800000|2022-07-05 04:20:00|5.17|3.57|5.14|3.54|5.19|3.59|5.14|3.54|0
1656995100000|2022-07-05 04:25:00|5.15|3.55|5.22|3.62|5.22|3.62|5.15|3.55|0
1656995400000|2022-07-05 04:30:00|5.21|3.61|5.27|3.67|5.28|3.68|5.21|3.61|0
1656995700000|2022-07-05 04:35:00|5.28|3.68|5.25|3.65|5.29|3.69|5.24|3.64|0
1656996000000|2022-07-05 04:40:00|5.24|3.64|5.27|3.67|5.28|3.68|5.23|3.63|0
1656996300000|2022-07-05 04:45:00|5.28|3.68|5.26|3.66|5.3|3.7|5.22|3.62|0
1656996600000|2022-07-05 04:50:00|5.25|3.65|5.25|3.65|5.28|3.68|5.23|3.63|0
1656996900000|2022-07-05 04:55:00|5.27|3.67|5.3|3.7|5.3|3.7|5.26|3.66|0
1656997200000|2022-07-05 05:00:00|5.29|3.69|5.35|3.75|5.35|3.75|5.28|3.68|0
1656997500000|2022-07-05 05:05:00|5.36|3.76|5.36|3.76|5.39|3.79|5.29|3.69|0
1656997800000|2022-07-05 05:10:00|5.37|3.77|5.35|3.75|5.43|3.83|5.35|3.75|0
1656998100000|2022-07-05 05:15:00|5.36|3.76|5.3|3.7|5.37|3.77|5.28|3.68|0
1656998400000|2022-07-05 05:20:00|5.29|3.69|5.29|3.69|5.3|3.7|5.27|3.67|0
1656998700000|2022-07-05 05:25:00|5.3|3.7|5.3|3.7|5.31|3.71|5.25|3.65|0
1656999000000|2022-07-05 05:30:00|5.31|3.71|5.27|3.67|5.32|3.72|5.26|3.66|0
1656999300000|2022-07-05 05:35:00|5.28|3.68|5.22|3.62|5.32|3.72|5.22|3.62|0
1656999600000|2022-07-05 05:40:00|5.23|3.63|5.26|3.66|5.27|3.67|5.19|3.59|0
1656999900000|2022-07-05 05:45:00|5.27|3.67|5.34|3.74|5.36|3.76|5.26|3.66|0
1657000200000|2022-07-05 05:50:00|5.33|3.73|5.3|3.7|5.33|3.73|5.27|3.67|0
1657000500000|2022-07-05 05:55:00|5.29|3.69|5.3|3.7|5.32|3.72|5.26|3.66|0
1657000800000|2022-07-05 06:00:00|5.29|3.69|5.31|3.71|5.36|3.76|5.13|3.53|0
1657001100000|2022-07-05 06:05:00|5.3|3.7|5.34|3.74|5.38|3.78|5.27|3.67|0
1657001400000|2022-07-05 06:10:00|5.33|3.73|5.3|3.7|5.34|3.74|5.27|3.67|0
1657001700000|2022-07-05 06:15:00|5.31|3.71|5.41|3.81|5.45|3.85|5.28|3.68|0
1657002000000|2022-07-05 06:20:00|5.4|3.8|5.36|3.76|5.41|3.81|5.36|3.76|0
1657002300000|2022-07-05 06:25:00|5.37|3.77|5.39|3.79|5.43|3.83|5.34|3.74|0
1657002600000|2022-07-05 06:30:00|5.38|3.78|5.45|3.85|5.48|3.88|5.38|3.78|0
1657002900000|2022-07-05 06:35:00|5.46|3.86|5.49|3.89|5.53|3.93|5.46|3.86|0
1657003200000|2022-07-05 06:40:00|5.51|3.91|5.55|3.95|5.55|3.95|5.5|3.9|0
1657003500000|2022-07-05 06:45:00|5.53|3.93|5.39|3.79|5.54|3.94|5.39|3.79|0
1657003800000|2022-07-05 06:50:00|5.41|3.81|5.33|3.73|5.41|3.81|5.31|3.71|0
1657004100000|2022-07-05 06:55:00|5.34|3.74|5.36|3.76|5.41|3.81|5.33|3.73|0
1657004400000|2022-07-05 07:00:00|5.37|3.77|5.22|3.62|5.37|3.77|5.17|3.57|0
1657004700000|2022-07-05 07:05:00|5.09|3.69|4.98|3.58|5.11|3.71|4.92|3.52|0
1657005000000|2022-07-05 07:10:00|4.96|3.56|5.06|3.66|5.06|3.66|4.89|3.49|0
1657005300000|2022-07-05 07:15:00|5.04|3.64|5.11|3.71|5.15|3.75|5.01|3.61|0
1657005600000|2022-07-05 07:20:00|5.12|3.72|4.99|3.59|5.17|3.77|4.98|3.58|0
1657005900000|2022-07-05 07:25:00|4.97|3.57|4.97|3.57|5.08|3.68|4.97|3.57|0
1657006200000|2022-07-05 07:30:00|4.99|3.59|5.03|3.63|5.05|3.65|4.95|3.55|0
1657006500000|2022-07-05 07:35:00|5.04|3.64|4.87|3.47|5.04|3.64|4.87|3.47|0
1657006800000|2022-07-05 07:40:00|4.88|3.48|5|3.6|5.04|3.64|4.88|3.48|0
1657007100000|2022-07-05 07:45:00|5.01|3.61|5.01|3.61|5.07|3.67|4.95|3.55|0
1657007400000|2022-07-05 07:50:00|5|3.6|4.96|3.56|5.04|3.64|4.89|3.49|0
1657007700000|2022-07-05 07:55:00|4.97|3.57|4.8|3.4|5.02|3.62|4.78|3.38|0
1657008000000|2022-07-05 08:00:00|4.79|3.39|4.86|3.46|4.92|3.52|4.79|3.39|0
1657008300000|2022-07-05 08:05:00|4.87|3.47|4.62|3.22|4.96|3.56|4.61|3.21|0
1657008600000|2022-07-05 08:10:00|4.64|3.24|4.68|3.28|4.68|3.28|4.53|3.13|0
1657008900000|2022-07-05 08:15:00|4.67|3.27|4.72|3.32|4.73|3.33|4.59|3.19|0
1657009200000|2022-07-05 08:20:00|4.71|3.31|4.61|3.21|4.73|3.33|4.55|3.15|0
1657009500000|2022-07-05 08:25:00|4.6|3.2|4.49|3.09|4.61|3.21|4.44|3.04|0
1657009800000|2022-07-05 08:30:00|4.47|3.07|4.5|3.1|4.55|3.15|4.41|3.01|0
1657010100000|2022-07-05 08:35:00|4.49|3.09|4.39|2.99|4.5|3.1|4.36|2.96|0
1657010400000|2022-07-05 08:40:00|4.4|3|4.35|2.95|4.42|3.02|4.28|2.88|0
1657010700000|2022-07-05 08:45:00|4.36|2.96|4.21|2.81|4.37|2.97|4.16|2.76|0
1657011000000|2022-07-05 08:50:00|4.19|2.79|4.51|3.11|4.51|3.11|4.15|2.75|0
1657011300000|2022-07-05 08:55:00|4.5|3.1|4.43|3.03|4.5|3.1|4.41|3.01|0
1657011600000|2022-07-05 09:00:00|4.44|3.04|4.48|3.08|4.49|3.09|4.4|3|0
1657011900000|2022-07-05 09:05:00|4.49|3.09|4.36|2.96|4.49|3.09|4.35|2.95|0
1657012200000|2022-07-05 09:10:00|4.38|2.98|4.48|3.08|4.48|3.08|4.3|2.9|0
1657012500000|2022-07-05 09:15:00|4.46|3.06|4.46|3.06|4.56|3.16|4.45|3.05|0
1657012800000|2022-07-05 09:20:00|4.48|3.08|4.44|3.04|4.49|3.09|4.4|3|0
1657013100000|2022-07-05 09:25:00|4.45|3.05|4.36|2.96|4.46|3.06|4.35|2.95|0
1657013400000|2022-07-05 09:30:00|4.37|2.97|4.29|2.89|4.37|2.97|4.27|2.87|0
1657013700000|2022-07-05 09:35:00|4.31|2.91|4.46|3.06|4.49|3.09|4.3|2.9|0
1657014000000|2022-07-05 09:40:00|4.47|3.07|4.52|3.12|4.52|3.12|4.45|3.05|0
1657014300000|2022-07-05 09:45:00|4.51|3.11|4.45|3.05|4.51|3.11|4.39|2.99|0
1657014600000|2022-07-05 09:50:00|4.44|3.04|4.48|3.08|4.5|3.1|4.4|3|0
1657014900000|2022-07-05 09:55:00|4.49|3.09|4.51|3.11|4.54|3.14|4.46|3.06|0
1657015200000|2022-07-05 10:00:00|4.52|3.12|4.54|3.14|4.54|3.14|4.48|3.08|0
1657015500000|2022-07-05 10:05:00|4.52|3.12|4.67|3.27|4.67|3.27|4.51|3.11|0
1657015800000|2022-07-05 10:10:00|4.66|3.26|4.68|3.28|4.68|3.28|4.64|3.24|0
1657016100000|2022-07-05 10:15:00|4.66|3.26|4.53|3.13|4.66|3.26|4.53|3.13|0
1657016400000|2022-07-05 10:20:00|4.55|3.15|4.59|3.19|4.6|3.2|4.52|3.12|0
1657016700000|2022-07-05 10:25:00|4.58|3.18|4.53|3.13|4.59|3.19|4.53|3.13|0
1657017000000|2022-07-05 10:30:00|4.54|3.14|4.59|3.19|4.59|3.19|4.52|3.12|0
1657017300000|2022-07-05 10:35:00|4.6|3.2|4.59|3.19|4.61|3.21|4.55|3.15|0
1657017600000|2022-07-05 10:40:00|4.58|3.18|4.55|3.15|4.59|3.19|4.5|3.1|0
1657017900000|2022-07-05 10:45:00|4.56|3.16|4.62|3.22|4.63|3.23|4.52|3.12|0
1657018200000|2022-07-05 10:50:00|4.63|3.23|4.68|3.28|4.69|3.29|4.63|3.23|0
1657018500000|2022-07-05 10:55:00|4.69|3.29|4.55|3.15|4.69|3.29|4.49|3.09|0
1657018800000|2022-07-05 11:00:00|4.57|3.17|4.58|3.18|4.62|3.22|4.52|3.12|0
1657019100000|2022-07-05 11:05:00|4.57|3.17|4.51|3.11|4.59|3.19|4.48|3.08|0
1657019400000|2022-07-05 11:10:00|4.5|3.1|4.45|3.05|4.53|3.13|4.45|3.05|0
1657019700000|2022-07-05 11:15:00|4.46|3.06|4.33|2.93|4.47|3.07|4.31|2.91|0
1657020000000|2022-07-05 11:20:00|4.34|2.94|4.51|3.11|4.51|3.11|4.34|2.94|0
1657020300000|2022-07-05 11:25:00|4.52|3.12|4.41|3.01|4.52|3.12|4.37|2.97|0
1657020600000|2022-07-05 11:30:00|4.43|3.03|4.33|2.93|4.43|3.03|4.32|2.92|0
1657020900000|2022-07-05 11:35:00|4.32|2.92|4.37|2.97|4.38|2.98|4.3|2.9|0
1657021200000|2022-07-05 11:40:00|4.39|2.99|4.26|2.86|4.41|3.01|4.24|2.84|0
1657021500000|2022-07-05 11:45:00|4.25|2.85|4.2|2.8|4.28|2.88|4.2|2.8|0
1657021800000|2022-07-05 11:50:00|4.12|2.72|4.05|2.65|4.17|2.77|4.04|2.64|0
1657022100000|2022-07-05 11:55:00|4.06|2.66|4.05|2.65|4.1|2.7|4.01|2.61|0
1657022400000|2022-07-05 12:00:00|4.07|2.67|3.92|2.52|4.07|2.67|3.92|2.52|0
1657022700000|2022-07-05 12:05:00|3.93|2.53|4.17|2.77|4.18|2.78|3.79|2.39|0
1657023000000|2022-07-05 12:10:00|4.19|2.79|4.15|2.75|4.24|2.84|4.06|2.66|0
1657023300000|2022-07-05 12:15:00|4.12|2.72|4.18|2.78|4.23|2.83|4.08|2.68|0
1657023600000|2022-07-05 12:20:00|4.17|2.77|4.19|2.79|4.24|2.84|4.08|2.68|0
1657023900000|2022-07-05 12:25:00|4.22|2.82|4.2|2.8|4.26|2.86|4.19|2.79|0
1657024200000|2022-07-05 12:30:00|4.19|2.79|4.23|2.83|4.24|2.84|4.09|2.69|0
1657024500000|2022-07-05 12:35:00|4.24|2.84|4.27|2.87|4.27|2.87|4.1|2.7|0
1657024800000|2022-07-05 12:40:00|4.25|2.85|4.25|2.85|4.32|2.92|4.23|2.83|0
1657025100000|2022-07-05 12:45:00|4.26|2.86|4.36|2.96|4.4|3|4.22|2.82|0
1657025400000|2022-07-05 12:50:00|4.37|2.97|4.28|2.88|4.38|2.98|4.23|2.83|0
1657025700000|2022-07-05 12:55:00|4.26|2.86|4.13|2.73|4.27|2.87|4.08|2.68|0
1657026000000|2022-07-05 13:00:00|4.12|2.72|4.18|2.78|4.18|2.78|4.06|2.66|0
1657026300000|2022-07-05 13:05:00|4.17|2.77|4.13|2.73|4.18|2.78|4.08|2.68|0
1657026600000|2022-07-05 13:10:00|4.14|2.74|4.23|2.83|4.23|2.83|4.11|2.71|0
1657026900000|2022-07-05 13:15:00|4.25|2.85|4.16|2.76|4.25|2.85|4.15|2.75|0
1657027200000|2022-07-05 13:20:00|4.17|2.77|4.21|2.81|4.21|2.81|4.12|2.72|0
1657027500000|2022-07-05 13:25:00|4.2|2.8|4.09|2.69|4.2|2.8|4.09|2.69|0
1657027800000|2022-07-05 13:30:00|4.13|2.73|3.85|2.45|4.13|2.73|3.63|2.23|0
1657028100000|2022-07-05 13:35:00|3.84|2.44|3.68|2.28|3.93|2.53|3.68|2.28|0
1657028400000|2022-07-05 13:40:00|3.66|2.26|3.89|2.49|4.05|2.65|3.66|2.26|0
1657028700000|2022-07-05 13:45:00|3.85|2.45|4.03|2.63|4.23|2.83|3.82|2.42|0
1657029000000|2022-07-05 13:50:00|4.07|2.67|3.88|2.48|4.08|2.68|3.83|2.43|0
1657029300000|2022-07-05 13:55:00|3.9|2.5|3.88|2.48|3.96|2.56|3.73|2.33|0
1657029600000|2022-07-05 14:00:00|3.8|2.4|3.66|2.26|4.01|2.61|3.64|2.24|0
1657029900000|2022-07-05 14:05:00|3.68|2.28|3.82|2.42|3.82|2.42|3.64|2.24|0
1657030200000|2022-07-05 14:10:00|3.84|2.44|4.15|2.75|4.19|2.79|3.8|2.4|0
1657030500000|2022-07-05 14:15:00|4.14|2.74|3.97|2.57|4.14|2.74|3.86|2.46|0
1657030800000|2022-07-05 14:20:00|3.94|2.54|4.01|2.61|4.09|2.69|3.91|2.51|0
1657031100000|2022-07-05 14:25:00|3.99|2.59|4.02|2.62|4.11|2.71|3.9|2.5|0
1657031400000|2022-07-05 14:30:00|4|2.6|3.9|2.5|4.06|2.66|3.83|2.43|0
1657031700000|2022-07-05 14:35:00|3.88|2.48|4.34|2.94|4.41|3.01|3.87|2.47|0
1657032000000|2022-07-05 14:40:00|4.33|2.93|3.71|2.31|4.39|2.99|3.71|2.31|0
1657032300000|2022-07-05 14:45:00|3.69|2.29|3.68|2.28|3.71|2.31|3.53|2.13|0
1657032600000|2022-07-05 14:50:00|3.65|2.25|3.55|2.15|3.65|2.25|3.52|2.12|0
1657032900000|2022-07-05 14:55:00|3.54|2.14|3.57|2.17|3.62|2.22|3.5|2.1|0
1657033200000|2022-07-05 15:00:00|3.58|2.18|3.46|2.06|3.58|2.18|3.36|1.96|0
1657033500000|2022-07-05 15:05:00|3.47|2.07|3.5|2.1|3.53|2.13|3.35|1.95|0
1657033800000|2022-07-05 15:10:00|3.49|2.09|3.78|2.38|3.78|2.38|3.35|1.95|0
1657034100000|2022-07-05 15:15:00|3.77|2.37|3.76|2.36|3.83|2.43|3.68|2.28|0
1657034400000|2022-07-05 15:20:00|3.77|2.37|3.7|2.3|3.84|2.44|3.64|2.24|0
1657034700000|2022-07-05 15:25:00|3.71|2.31|3.74|2.34|3.81|2.41|3.64|2.24|0
1657035000000|2022-07-05 15:30:00|3.72|2.32|3.76|2.36|3.89|2.49|3.65|2.25|0
1657035300000|2022-07-05 15:35:00|3.77|2.37|3.71|2.31|3.81|2.41|3.65|2.25|0
1657035600000|2022-07-05 15:40:00|3.7|2.3|4.05|2.65|4.08|2.68|3.7|2.3|0
1657035900000|2022-07-05 15:45:00|4.08|2.68|4.16|2.76|4.22|2.82|4.02|2.62|0
1657036200000|2022-07-05 15:50:00|4.15|2.75|4.23|2.83|4.23|2.83|4.07|2.67|0
1657036500000|2022-07-05 15:55:00|4.21|2.81|4.12|2.72|4.25|2.85|4.09|2.69|0
1657036800000|2022-07-05 16:00:00|4.14|2.74|4.05|2.65|4.25|2.85|4.02|2.62|0
1657037100000|2022-07-05 16:05:00|4.07|2.67|4.24|2.84|4.25|2.85|4.02|2.62|0
1657037400000|2022-07-05 16:10:00|4.25|2.85|3.83|2.43|4.33|2.93|3.76|2.36|0
1657037700000|2022-07-05 16:15:00|3.84|2.44|3.9|2.5|3.93|2.53|3.71|2.31|0
1657038000000|2022-07-05 16:20:00|3.89|2.49|4.19|2.79|4.19|2.79|3.81|2.41|0
1657038300000|2022-07-05 16:25:00|4.21|2.81|4.02|2.62|4.22|2.82|4|2.6|0
1657038600000|2022-07-05 16:30:00|4.03|2.63|3.98|2.58|4.09|2.69|3.95|2.55|0
1657038900000|2022-07-05 16:35:00|3.97|2.57|3.93|2.53|4.1|2.7|3.91|2.51|0
1657039200000|2022-07-05 16:40:00|3.91|2.51|3.76|2.36|3.95|2.55|3.71|2.31|0
1657039500000|2022-07-05 16:45:00|3.75|2.35|3.62|2.22|3.76|2.36|3.59|2.19|0
1657039800000|2022-07-05 16:50:00|3.63|2.23|3.65|2.25|3.66|2.26|3.55|2.15|0
1657040100000|2022-07-05 16:55:00|3.63|2.23|3.6|2.2|3.66|2.26|3.58|2.18|0
1657040400000|2022-07-05 17:00:00|3.61|2.21|3.79|2.39|3.79|2.39|3.59|2.19|0
1657040700000|2022-07-05 17:05:00|3.8|2.4|3.73|2.33|3.8|2.4|3.59|2.19|0
1657041000000|2022-07-05 17:10:00|3.74|2.34|3.84|2.44|3.86|2.46|3.72|2.32|0
1657041300000|2022-07-05 17:15:00|3.85|2.45|4.04|2.64|4.04|2.64|3.82|2.42|0
1657041600000|2022-07-05 17:20:00|4.03|2.63|4.01|2.61|4.12|2.72|3.98|2.58|0
1657041900000|2022-07-05 17:25:00|4.02|2.62|4.01|2.61|4.07|2.67|3.99|2.59|0
1657042200000|2022-07-05 17:30:00|4|2.6|4.1|2.7|4.1|2.7|3.94|2.54|0
1657042500000|2022-07-05 17:35:00|4.09|2.69|4.21|2.81|4.23|2.83|4.09|2.69|0
1657042800000|2022-07-05 17:40:00|4.22|2.82|4.14|2.74|4.3|2.9|4.14|2.74|0
1657043100000|2022-07-05 17:45:00|4.16|2.76|4.08|2.68|4.16|2.76|3.93|2.53|0
1657043400000|2022-07-05 17:50:00|4.07|2.67|4.12|2.72|4.14|2.74|4.05|2.65|0
1657043700000|2022-07-05 17:55:00|4.11|2.71|4.13|2.73|4.15|2.75|4.05|2.65|0
1657044000000|2022-07-05 18:00:00|4.14|2.74|4.33|2.93|4.35|2.95|4.07|2.67|0
1657044300000|2022-07-05 18:05:00|4.32|2.92|4.2|2.8|4.32|2.92|4.16|2.76|0
1657044600000|2022-07-05 18:10:00|4.21|2.81|4.26|2.86|4.32|2.92|4.2|2.8|0
1657044900000|2022-07-05 18:15:00|4.27|2.87|4.34|2.94|4.34|2.94|4.12|2.72|0
1657045200000|2022-07-05 18:20:00|4.33|2.93|4.41|3.01|4.41|3.01|4.25|2.85|0
1657045500000|2022-07-05 18:25:00|4.4|3|4.56|3.16|4.62|3.22|4.37|2.97|0
1657045800000|2022-07-05 18:30:00|4.58|3.18|4.77|3.37|4.77|3.37|4.58|3.18|0
1657046100000|2022-07-05 18:35:00|4.76|3.36|5.04|3.64|5.04|3.64|4.71|3.31|0
1657046400000|2022-07-05 18:40:00|5.05|3.65|4.9|3.5|5.05|3.65|4.87|3.47|0
1657046700000|2022-07-05 18:45:00|4.91|3.51|4.83|3.43|4.99|3.59|4.76|3.36|0
1657047000000|2022-07-05 18:50:00|4.82|3.42|4.88|3.48|4.89|3.49|4.78|3.38|0
1657047300000|2022-07-05 18:55:00|4.87|3.47|4.87|3.47|4.94|3.54|4.81|3.41|0
1657047600000|2022-07-05 19:00:00|4.88|3.48|4.82|3.42|4.91|3.51|4.67|3.27|0
1657047900000|2022-07-05 19:05:00|4.83|3.43|5.12|3.72|5.12|3.72|4.83|3.43|0
1657048200000|2022-07-05 19:10:00|5.09|3.69|4.37|2.97|5.14|3.74|4.07|2.67|0
1657048500000|2022-07-05 19:15:00|4.35|2.95|4.09|2.69|4.37|2.97|4.07|2.67|0
1657048800000|2022-07-05 19:20:00|4.1|2.7|4.43|3.03|4.44|3.04|4.1|2.7|0
1657049100000|2022-07-05 19:25:00|4.44|3.04|4.5|3.1|4.57|3.17|4.37|2.97|0
1657049400000|2022-07-05 19:30:00|4.48|3.08|4.58|3.18|4.58|3.18|4.37|2.97|0
1657049700000|2022-07-05 19:35:00|4.57|3.17|4.67|3.27|4.77|3.37|4.44|3.04|0
1657050000000|2022-07-05 19:40:00|4.72|3.32|4.74|3.34|4.79|3.39|4.67|3.27|0
1657050300000|2022-07-05 19:45:00|4.72|3.32|4.93|3.53|4.93|3.53|4.67|3.27|0
1657050600000|2022-07-05 19:50:00|4.85|3.45|4.83|3.43|4.87|3.47|4.63|3.23|0
1657050900000|2022-07-05 19:55:00|4.78|3.38|5.02|3.62|5.02|3.62|4.71|3.31|0
1657051200000|2022-07-05 20:00:00|5.06|3.66|4.6|3.2|5.07|3.67|4.52|3.12|0
1657051500000|2022-07-05 20:05:00|4.59|3.19|4.57|3.17|4.59|3.19|4.48|3.08|0
1657051800000|2022-07-05 20:10:00|4.56|3.16|4.51|3.11|4.58|3.18|4.5|3.1|0
1657052100000|2022-07-05 20:15:00|4.63|3.03|4.66|3.06|4.68|3.08|4.6|3|0
1657052400000|2022-07-05 20:20:00|4.68|3.08|4.7|3.1|4.71|3.11|4.66|3.06|0
1657052700000|2022-07-05 20:25:00|4.71|3.11|4.72|3.12|4.72|3.12|4.68|3.08|0
1657053000000|2022-07-05 20:30:00|4.71|3.11|4.73|3.13|4.75|3.15|4.71|3.11|0
1657053300000|2022-07-05 20:35:00|4.74|3.14|4.72|3.12|4.74|3.14|4.72|3.12|0
1657053600000|2022-07-05 20:40:00|4.73|3.13|4.71|3.11|4.74|3.14|4.7|3.1|0
1657053900000|2022-07-05 20:45:00|4.72|3.12|4.74|3.14|4.75|3.15|4.71|3.11|0
1657054200000|2022-07-05 20:50:00|4.73|3.13|4.73|3.13|4.75|3.15|4.72|3.12|0
1657054500000|2022-07-05 20:55:00|4.72|3.12|4.72|3.12|4.75|3.15|4.72|3.12|0
1657054800000|2022-07-05 21:00:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1657055100000|2022-07-05 21:05:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1657055400000|2022-07-05 21:10:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1657055700000|2022-07-05 21:15:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1657056000000|2022-07-05 21:20:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1657056300000|2022-07-05 21:25:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1657056600000|2022-07-05 21:30:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1657056900000|2022-07-05 21:35:00|4.72|3.12|4.73|3.13|4.74|3.14|4.72|3.12|0
1657057200000|2022-07-05 21:40:00|4.72|3.12|4.71|3.11|4.73|3.13|4.71|3.11|0
1657057500000|2022-07-05 21:45:00|4.72|3.12|4.7|3.1|4.72|3.12|4.7|3.1|0
1657057800000|2022-07-05 21:50:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1657058100000|2022-07-05 21:55:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1657058400000|2022-07-05 22:00:00|4.86|3.26|4.83|3.23|4.88|3.28|4.75|3.15|0
1657058700000|2022-07-05 22:05:00|4.86|3.26|4.77|3.17|4.88|3.28|4.77|3.17|0
1657059000000|2022-07-05 22:10:00|4.78|3.18|4.87|3.27|4.88|3.28|4.75|3.15|0
1657059300000|2022-07-05 22:15:00|4.88|3.28|4.94|3.34|4.97|3.37|4.87|3.27|0
1657059600000|2022-07-05 22:20:00|4.95|3.35|4.83|3.23|4.95|3.35|4.82|3.22|0
1657059900000|2022-07-05 22:25:00|4.82|3.22|4.79|3.19|4.86|3.26|4.78|3.18|0
1657060200000|2022-07-05 22:30:00|4.78|3.18|4.8|3.2|4.85|3.25|4.78|3.18|0
1657060500000|2022-07-05 22:35:00|4.79|3.19|4.81|3.21|4.83|3.23|4.77|3.17|0
1657060800000|2022-07-05 22:40:00|4.8|3.2|4.74|3.14|4.8|3.2|4.7|3.1|0
1657061100000|2022-07-05 22:45:00|4.72|3.12|4.74|3.14|4.76|3.16|4.7|3.1|0
1657061400000|2022-07-05 22:50:00|4.75|3.15|4.69|3.09|4.76|3.16|4.69|3.09|0
1657061700000|2022-07-05 22:55:00|4.7|3.1|4.73|3.13|4.74|3.14|4.69|3.09|0
1657062000000|2022-07-05 23:00:00|4.74|3.14|4.78|3.18|4.78|3.18|4.72|3.12|0
1657062300000|2022-07-05 23:05:00|4.79|3.19|4.76|3.16|4.8|3.2|4.76|3.16|0
1657062600000|2022-07-05 23:10:00|4.75|3.15|4.73|3.13|4.77|3.17|4.72|3.12|0
1657062900000|2022-07-05 23:15:00|4.72|3.12|4.7|3.1|4.73|3.13|4.7|3.1|0
1657063200000|2022-07-05 23:20:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1657063500000|2022-07-05 23:25:00|4.69|3.09|4.62|3.02|4.7|3.1|4.62|3.02|0
1657063800000|2022-07-05 23:30:00|4.61|3.01|4.51|2.91|4.62|3.02|4.51|2.91|0
1657064100000|2022-07-05 23:35:00|4.52|2.92|4.54|2.94|4.54|2.94|4.49|2.89|0
1657064400000|2022-07-05 23:40:00|4.52|2.92|4.5|2.9|4.57|2.97|4.49|2.89|0
1657064700000|2022-07-05 23:45:00|4.49|2.89|4.49|2.89|4.53|2.93|4.48|2.88|0
1657065000000|2022-07-05 23:50:00|4.5|2.9|4.42|2.82|4.51|2.91|4.41|2.81|0
1657065300000|2022-07-05 23:55:00|4.41|2.81|4.45|2.85|4.45|2.85|4.39|2.79|0
1657065600000|2022-07-06 00:00:00|4.48|2.88|4.56|2.96|4.65|3.05|4.48|2.88|0
1657065900000|2022-07-06 00:05:00|4.58|2.98|4.62|3.02|4.65|3.05|4.56|2.96|0
1657066200000|2022-07-06 00:10:00|4.64|3.04|4.63|3.03|4.65|3.05|4.57|2.97|0
1657066500000|2022-07-06 00:15:00|4.64|3.04|4.71|3.11|4.74|3.14|4.64|3.04|0
1657066800000|2022-07-06 00:20:00|4.7|3.1|4.58|2.98|4.7|3.1|4.57|2.97|0
1657067100000|2022-07-06 00:25:00|4.57|2.97|4.63|3.03|4.66|3.06|4.56|2.96|0
1657067400000|2022-07-06 00:30:00|4.64|3.04|4.67|3.07|4.68|3.08|4.61|3.01|0
1657067700000|2022-07-06 00:35:00|4.68|3.08|4.63|3.03|4.71|3.11|4.6|3|0
1657068000000|2022-07-06 00:40:00|4.64|3.04|4.95|3.35|4.95|3.35|4.61|3.01|0
1657068300000|2022-07-06 00:45:00|4.97|3.37|5.02|3.42|5.07|3.47|4.91|3.31|0
1657068600000|2022-07-06 00:50:00|5.04|3.44|4.98|3.38|5.06|3.46|4.97|3.37|0
1657068900000|2022-07-06 00:55:00|4.99|3.39|4.99|3.39|5.06|3.46|4.97|3.37|0
1657069200000|2022-07-06 01:00:00|5|3.4|5.01|3.41|5.01|3.41|4.96|3.36|0
1657069500000|2022-07-06 01:05:00|5.02|3.42|5.19|3.59|5.21|3.61|5.02|3.42|0
1657069800000|2022-07-06 01:10:00|5.18|3.58|5.12|3.52|5.2|3.6|5.09|3.49|0
1657070100000|2022-07-06 01:15:00|5.11|3.51|5.02|3.42|5.11|3.51|4.98|3.38|0
1657070400000|2022-07-06 01:20:00|5.01|3.41|5.5|3.9|5.5|3.9|4.94|3.34|0
1657070700000|2022-07-06 01:25:00|5.48|3.88|5.37|3.77|5.51|3.91|5.33|3.73|0
1657071000000|2022-07-06 01:30:00|5.36|3.76|5.31|3.71|5.4|3.8|5.29|3.69|0
1657071300000|2022-07-06 01:35:00|5.32|3.72|5.13|3.53|5.35|3.75|5.12|3.52|0
1657071600000|2022-07-06 01:40:00|5.11|3.51|4.99|3.39|5.14|3.54|4.93|3.33|0
1657071900000|2022-07-06 01:45:00|4.97|3.37|5.04|3.44|5.06|3.46|4.95|3.35|0
1657072200000|2022-07-06 01:50:00|5.06|3.46|5.12|3.52|5.14|3.54|5.03|3.43|0
1657072500000|2022-07-06 01:55:00|5.11|3.51|5.07|3.47|5.15|3.55|5.07|3.47|0
1657072800000|2022-07-06 02:00:00|5.08|3.48|5.17|3.57|5.22|3.62|5.08|3.48|0
1657073100000|2022-07-06 02:05:00|5.18|3.58|5.17|3.57|5.18|3.58|5.08|3.48|0
1657073400000|2022-07-06 02:10:00|5.16|3.56|4.84|3.24|5.17|3.57|4.51|2.91|0
1657073700000|2022-07-06 02:15:00|4.85|3.25|4.75|3.15|4.87|3.27|4.74|3.14|0
1657074000000|2022-07-06 02:20:00|4.76|3.16|4.73|3.13|4.81|3.21|4.69|3.09|0
1657074300000|2022-07-06 02:25:00|4.74|3.14|4.8|3.2|4.83|3.23|4.71|3.11|0
1657074600000|2022-07-06 02:30:00|4.79|3.19|4.76|3.16|4.87|3.27|4.76|3.16|0
1657074900000|2022-07-06 02:35:00|4.77|3.17|4.76|3.16|4.81|3.21|4.74|3.14|0
1657075200000|2022-07-06 02:40:00|4.75|3.15|4.7|3.1|4.76|3.16|4.68|3.08|0
1657075500000|2022-07-06 02:45:00|4.69|3.09|4.59|2.99|4.72|3.12|4.58|2.98|0
1657075800000|2022-07-06 02:50:00|4.58|2.98|4.59|2.99|4.62|3.02|4.56|2.96|0
1657076100000|2022-07-06 02:55:00|4.6|3|4.67|3.07|4.7|3.1|4.6|3|0
1657076400000|2022-07-06 03:00:00|4.66|3.06|4.7|3.1|4.7|3.1|4.63|3.03|0
1657076700000|2022-07-06 03:05:00|4.71|3.11|4.72|3.12|4.74|3.14|4.68|3.08|0
1657077000000|2022-07-06 03:10:00|4.71|3.11|4.69|3.09|4.72|3.12|4.61|3.01|0
1657077300000|2022-07-06 03:15:00|4.68|3.08|4.76|3.16|4.79|3.19|4.67|3.07|0
1657077600000|2022-07-06 03:20:00|4.75|3.15|4.67|3.07|4.75|3.15|4.63|3.03|0
1657077900000|2022-07-06 03:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.6|3|0
1657078200000|2022-07-06 03:30:00|4.68|3.08|4.74|3.14|4.77|3.17|4.67|3.07|0
1657078500000|2022-07-06 03:35:00|4.73|3.13|4.79|3.19|4.84|3.24|4.72|3.12|0
1657078800000|2022-07-06 03:40:00|4.8|3.2|4.87|3.27|4.9|3.3|4.77|3.17|0
1657079100000|2022-07-06 03:45:00|4.88|3.28|4.9|3.3|4.9|3.3|4.86|3.26|0
1657079400000|2022-07-06 03:50:00|4.91|3.31|4.92|3.32|4.96|3.36|4.9|3.3|0
1657079700000|2022-07-06 03:55:00|4.91|3.31|5|3.4|5.01|3.41|4.89|3.29|0
1657080000000|2022-07-06 04:00:00|4.98|3.38|4.9|3.3|4.99|3.39|4.84|3.24|0
1657080300000|2022-07-06 04:05:00|4.91|3.31|4.92|3.32|4.92|3.32|4.88|3.28|0
1657080600000|2022-07-06 04:10:00|4.93|3.33|4.87|3.27|4.94|3.34|4.85|3.25|0
1657080900000|2022-07-06 04:15:00|4.88|3.28|4.87|3.27|4.89|3.29|4.84|3.24|0
1657081200000|2022-07-06 04:20:00|4.88|3.28|4.93|3.33|4.98|3.38|4.87|3.27|0
1657081500000|2022-07-06 04:25:00|4.94|3.34|4.85|3.25|4.94|3.34|4.85|3.25|0
1657081800000|2022-07-06 04:30:00|4.86|3.26|4.8|3.2|4.86|3.26|4.71|3.11|0
1657082100000|2022-07-06 04:35:00|4.78|3.18|4.83|3.23|4.84|3.24|4.78|3.18|0
1657082400000|2022-07-06 04:40:00|4.84|3.24|4.8|3.2|4.84|3.24|4.8|3.2|0
1657082700000|2022-07-06 04:45:00|4.81|3.21|4.76|3.16|4.82|3.22|4.74|3.14|0
1657083000000|2022-07-06 04:50:00|4.75|3.15|4.72|3.12|4.76|3.16|4.71|3.11|0
1657083300000|2022-07-06 04:55:00|4.73|3.13|4.75|3.15|4.77|3.17|4.71|3.11|0
1657083600000|2022-07-06 05:00:00|4.76|3.16|4.66|3.06|4.78|3.18|4.66|3.06|0
1657083900000|2022-07-06 05:05:00|4.65|3.05|4.68|3.08|4.72|3.12|4.62|3.02|0
1657084200000|2022-07-06 05:10:00|4.69|3.09|4.77|3.17|4.78|3.18|4.68|3.08|0
1657084500000|2022-07-06 05:15:00|4.76|3.16|4.77|3.17|4.78|3.18|4.71|3.11|0
1657084800000|2022-07-06 05:20:00|4.79|3.19|4.7|3.1|4.8|3.2|4.69|3.09|0
1657085100000|2022-07-06 05:25:00|4.69|3.09|4.67|3.07|4.73|3.13|4.65|3.05|0
1657085400000|2022-07-06 05:30:00|4.69|3.09|4.61|3.01|4.69|3.09|4.6|3|0
1657085700000|2022-07-06 05:35:00|4.62|3.02|4.44|2.84|4.66|3.06|4.44|2.84|0
1657086000000|2022-07-06 05:40:00|4.46|2.86|4.48|2.88|4.51|2.91|4.44|2.84|0
1657086300000|2022-07-06 05:45:00|4.5|2.9|4.55|2.95|4.61|3.01|4.5|2.9|0
1657086600000|2022-07-06 05:50:00|4.56|2.96|4.43|2.83|4.57|2.97|4.43|2.83|0
1657086900000|2022-07-06 05:55:00|4.44|2.84|4.32|2.72|4.45|2.85|4.31|2.71|0
1657087200000|2022-07-06 06:00:00|4.31|2.71|4.17|2.57|4.32|2.72|4.17|2.57|0
1657087500000|2022-07-06 06:05:00|4.16|2.56|4.1|2.5|4.17|2.57|4.08|2.48|0
1657087800000|2022-07-06 06:10:00|4.11|2.51|4.19|2.59|4.21|2.61|4.06|2.46|0
1657088100000|2022-07-06 06:15:00|4.18|2.58|4.22|2.62|4.26|2.66|4.16|2.56|0
1657088400000|2022-07-06 06:20:00|4.24|2.64|4.24|2.64|4.31|2.71|4.2|2.6|0
1657088700000|2022-07-06 06:25:00|4.25|2.65|4.28|2.68|4.3|2.7|4.2|2.6|0
1657089000000|2022-07-06 06:30:00|4.29|2.69|4.24|2.64|4.34|2.74|4.24|2.64|0
1657089300000|2022-07-06 06:35:00|4.23|2.63|4.22|2.62|4.28|2.68|4.21|2.61|0
1657089600000|2022-07-06 06:40:00|4.23|2.63|4.45|2.85|4.46|2.86|4.21|2.61|0
1657089900000|2022-07-06 06:45:00|4.46|2.86|4.48|2.88|4.48|2.88|4.38|2.78|0
1657090200000|2022-07-06 06:50:00|4.47|2.87|4.47|2.87|4.48|2.88|4.4|2.8|0
1657090500000|2022-07-06 06:55:00|4.48|2.88|4.67|3.07|4.67|3.07|4.47|2.87|0
1657090800000|2022-07-06 07:00:00|4.66|3.06|4.88|3.28|5.06|3.46|4.66|3.06|0
1657091100000|2022-07-06 07:05:00|4.77|3.37|4.67|3.27|4.91|3.51|4.65|3.25|0
1657091400000|2022-07-06 07:10:00|4.69|3.29|4.64|3.24|4.77|3.37|4.6|3.2|0
1657091700000|2022-07-06 07:15:00|4.63|3.23|4.75|3.35|4.75|3.35|4.63|3.23|0
1657092000000|2022-07-06 07:20:00|4.76|3.36|4.96|3.56|5.2|3.8|4.76|3.36|0
1657092300000|2022-07-06 07:25:00|4.95|3.55|5.03|3.63|5.14|3.74|4.94|3.54|0
1657092600000|2022-07-06 07:30:00|5.05|3.65|5.04|3.64|5.14|3.74|5.02|3.62|0
1657092900000|2022-07-06 07:35:00|5.05|3.65|5.05|3.65|5.15|3.75|4.98|3.58|0
1657093200000|2022-07-06 07:40:00|5.06|3.66|5.11|3.71|5.15|3.75|5.05|3.65|0
1657093500000|2022-07-06 07:45:00|5.13|3.73|4.98|3.58|5.13|3.73|4.93|3.53|0
1657093800000|2022-07-06 07:50:00|4.99|3.59|4.95|3.55|5.08|3.68|4.91|3.51|0
1657094100000|2022-07-06 07:55:00|4.94|3.54|4.9|3.5|4.98|3.58|4.87|3.47|0
1657094400000|2022-07-06 08:00:00|4.89|3.49|4.67|3.27|4.96|3.56|4.65|3.25|0
1657094700000|2022-07-06 08:05:00|4.66|3.26|4.85|3.45|4.9|3.5|4.63|3.23|0
1657095000000|2022-07-06 08:10:00|4.86|3.46|4.91|3.51|4.96|3.56|4.84|3.44|0
1657095300000|2022-07-06 08:15:00|4.93|3.53|4.72|3.32|4.93|3.53|4.71|3.31|0
1657095600000|2022-07-06 08:20:00|4.71|3.31|4.73|3.33|4.78|3.38|4.69|3.29|0
1657095900000|2022-07-06 08:25:00|4.74|3.34|4.57|3.17|4.75|3.35|4.57|3.17|0
1657096200000|2022-07-06 08:30:00|4.56|3.16|4.46|3.06|4.56|3.16|4.44|3.04|0
1657096500000|2022-07-06 08:35:00|4.47|3.07|4.49|3.09|4.55|3.15|4.44|3.04|0
1657096800000|2022-07-06 08:40:00|4.48|3.08|4.35|2.95|4.48|3.08|4.32|2.92|0
1657097100000|2022-07-06 08:45:00|4.36|2.96|4.33|2.93|4.4|3|4.33|2.93|0
1657097400000|2022-07-06 08:50:00|4.34|2.94|4.6|3.2|4.62|3.22|4.32|2.92|0
1657097700000|2022-07-06 08:55:00|4.61|3.21|4.5|3.1|4.65|3.25|4.5|3.1|0
1657098000000|2022-07-06 09:00:00|4.51|3.11|4.4|3|4.54|3.14|4.4|3|0
1657098300000|2022-07-06 09:05:00|4.41|3.01|4.52|3.12|4.52|3.12|4.38|2.98|0
1657098600000|2022-07-06 09:10:00|4.53|3.13|4.44|3.04|4.55|3.15|4.42|3.02|0
1657098900000|2022-07-06 09:15:00|4.45|3.05|4.54|3.14|4.57|3.17|4.37|2.97|0
1657099200000|2022-07-06 09:20:00|4.55|3.15|4.67|3.27|4.67|3.27|4.54|3.14|0
1657099500000|2022-07-06 09:25:00|4.68|3.28|4.75|3.35|4.76|3.36|4.65|3.25|0
1657099800000|2022-07-06 09:30:00|4.76|3.36|4.67|3.27|4.77|3.37|4.66|3.26|0
1657100100000|2022-07-06 09:35:00|4.68|3.28|4.59|3.19|4.69|3.29|4.57|3.17|0
1657100400000|2022-07-06 09:40:00|4.6|3.2|4.73|3.33|4.75|3.35|4.59|3.19|0
1657100700000|2022-07-06 09:45:00|4.74|3.34|4.74|3.34|4.77|3.37|4.67|3.27|0
1657101000000|2022-07-06 09:50:00|4.75|3.35|4.85|3.45|4.88|3.48|4.7|3.3|0
1657101300000|2022-07-06 09:55:00|4.87|3.47|4.84|3.44|4.9|3.5|4.81|3.41|0
1657101600000|2022-07-06 10:00:00|4.85|3.45|4.84|3.44|4.92|3.52|4.83|3.43|0
1657101900000|2022-07-06 10:05:00|4.86|3.46|4.87|3.47|4.95|3.55|4.85|3.45|0
1657102200000|2022-07-06 10:10:00|4.85|3.45|4.85|3.45|4.86|3.46|4.8|3.4|0
1657102500000|2022-07-06 10:15:00|4.86|3.46|4.84|3.44|4.89|3.49|4.82|3.42|0
1657102800000|2022-07-06 10:20:00|4.83|3.43|4.97|3.57|4.98|3.58|4.82|3.42|0
1657103100000|2022-07-06 10:25:00|4.98|3.58|4.96|3.56|4.99|3.59|4.91|3.51|0
1657103400000|2022-07-06 10:30:00|4.98|3.58|4.99|3.59|5.02|3.62|4.96|3.56|0
1657103700000|2022-07-06 10:35:00|4.98|3.58|4.94|3.54|5.01|3.61|4.91|3.51|0
1657104000000|2022-07-06 10:40:00|4.91|3.51|4.77|3.37|4.91|3.51|4.76|3.36|0
1657104300000|2022-07-06 10:45:00|4.78|3.38|4.74|3.34|4.8|3.4|4.7|3.3|0
1657104600000|2022-07-06 10:50:00|4.75|3.35|4.66|3.26|4.79|3.39|4.66|3.26|0
1657104900000|2022-07-06 10:55:00|4.67|3.27|4.75|3.35|4.75|3.35|4.65|3.25|0
1657105200000|2022-07-06 11:00:00|4.73|3.33|4.66|3.26|4.73|3.33|4.65|3.25|0
1657105500000|2022-07-06 11:05:00|4.67|3.27|4.63|3.23|4.68|3.28|4.59|3.19|0
1657105800000|2022-07-06 11:10:00|4.64|3.24|4.61|3.21|4.64|3.24|4.58|3.18|0
1657106100000|2022-07-06 11:15:00|4.62|3.22|4.67|3.27|4.69|3.29|4.58|3.18|0
1657106400000|2022-07-06 11:20:00|4.68|3.28|4.66|3.26|4.68|3.28|4.62|3.22|0
1657106700000|2022-07-06 11:25:00|4.65|3.25|4.6|3.2|4.71|3.31|4.58|3.18|0
1657107000000|2022-07-06 11:30:00|4.59|3.19|4.74|3.34|4.78|3.38|4.59|3.19|0
1657107300000|2022-07-06 11:35:00|4.75|3.35|4.75|3.35|4.78|3.38|4.72|3.32|0
1657107600000|2022-07-06 11:40:00|4.76|3.36|4.63|3.23|4.76|3.36|4.6|3.2|0
1657107900000|2022-07-06 11:45:00|4.62|3.22|4.53|3.13|4.62|3.22|4.52|3.12|0
1657108200000|2022-07-06 11:50:00|4.54|3.14|4.56|3.16|4.57|3.17|4.47|3.07|0
1657108500000|2022-07-06 11:55:00|4.55|3.15|4.6|3.2|4.6|3.2|4.53|3.13|0
1657108800000|2022-07-06 12:00:00|4.57|3.17|4.45|3.05|4.59|3.19|4.4|3|0
1657109100000|2022-07-06 12:05:00|4.43|3.03|4.45|3.05|4.56|3.16|4.42|3.02|0
1657109400000|2022-07-06 12:10:00|4.46|3.06|4.33|2.93|4.46|3.06|4.24|2.84|0
1657109700000|2022-07-06 12:15:00|4.34|2.94|4.38|2.98|4.41|3.01|4.31|2.91|0
1657110000000|2022-07-06 12:20:00|4.39|2.99|4.49|3.09|4.5|3.1|4.39|2.99|0
1657110300000|2022-07-06 12:25:00|4.5|3.1|4.44|3.04|4.5|3.1|4.41|3.01|0
1657110600000|2022-07-06 12:30:00|4.46|3.06|4.53|3.13|4.54|3.14|4.44|3.04|0
1657110900000|2022-07-06 12:35:00|4.52|3.12|4.63|3.23|4.65|3.25|4.51|3.11|0
1657111200000|2022-07-06 12:40:00|4.64|3.24|4.81|3.41|4.81|3.41|4.54|3.14|0
1657111500000|2022-07-06 12:45:00|4.8|3.4|4.93|3.53|4.94|3.54|4.78|3.38|0
1657111800000|2022-07-06 12:50:00|4.91|3.51|4.77|3.37|4.92|3.52|4.74|3.34|0
1657112100000|2022-07-06 12:55:00|4.76|3.36|4.74|3.34|4.78|3.38|4.68|3.28|0
1657112400000|2022-07-06 13:00:00|4.73|3.33|4.71|3.31|4.8|3.4|4.71|3.31|0
1657112700000|2022-07-06 13:05:00|4.72|3.32|4.78|3.38|4.8|3.4|4.7|3.3|0
1657113000000|2022-07-06 13:10:00|4.79|3.39|4.83|3.43|4.88|3.48|4.78|3.38|0
1657113300000|2022-07-06 13:15:00|4.84|3.44|4.75|3.35|4.84|3.44|4.71|3.31|0
1657113600000|2022-07-06 13:20:00|4.74|3.34|4.92|3.52|4.97|3.57|4.71|3.31|0
1657113900000|2022-07-06 13:25:00|4.93|3.53|4.89|3.49|4.98|3.58|4.79|3.39|0
1657114200000|2022-07-06 13:30:00|4.9|3.5|5.2|3.8|5.44|4.04|4.81|3.41|0
1657114500000|2022-07-06 13:35:00|5.23|3.83|4.56|3.16|5.23|3.83|4.53|3.13|0
1657114800000|2022-07-06 13:40:00|4.55|3.15|4.68|3.28|4.78|3.38|4.44|3.04|0
1657115100000|2022-07-06 13:45:00|4.69|3.29|4.38|2.98|4.73|3.33|4.32|2.92|0
1657115400000|2022-07-06 13:50:00|4.4|3|4.41|3.01|4.56|3.16|4.29|2.89|0
1657115700000|2022-07-06 13:55:00|4.38|2.98|4.67|3.27|4.78|3.38|4.31|2.91|0
1657116000000|2022-07-06 14:00:00|4.56|3.16|4.5|3.1|4.68|3.28|4.29|2.89|0
1657116300000|2022-07-06 14:05:00|4.46|3.06|5.04|3.64|5.13|3.73|4.46|3.06|0
1657116600000|2022-07-06 14:10:00|5.03|3.63|4.37|2.97|5.03|3.63|4.23|2.83|0
1657116900000|2022-07-06 14:15:00|4.4|3|4.39|2.99|4.5|3.1|4.27|2.87|0
1657117200000|2022-07-06 14:20:00|4.37|2.97|4.61|3.21|4.69|3.29|4.31|2.91|0
1657117500000|2022-07-06 14:25:00|4.57|3.17|4.66|3.26|4.78|3.38|4.48|3.08|0
1657117800000|2022-07-06 14:30:00|4.67|3.27|4.55|3.15|4.78|3.38|4.53|3.13|0
1657118100000|2022-07-06 14:35:00|4.54|3.14|4.52|3.12|4.61|3.21|4.44|3.04|0
1657118400000|2022-07-06 14:40:00|4.54|3.14|4.64|3.24|4.68|3.28|4.38|2.98|0
1657118700000|2022-07-06 14:45:00|4.65|3.25|4.37|2.97|4.71|3.31|4.37|2.97|0
1657119000000|2022-07-06 14:50:00|4.36|2.96|4.46|3.06|4.51|3.11|4.29|2.89|0
1657119300000|2022-07-06 14:55:00|4.47|3.07|4.51|3.11|4.57|3.17|4.34|2.94|0
1657119600000|2022-07-06 15:00:00|4.52|3.12|4.18|2.78|4.54|3.14|4.11|2.71|0
1657119900000|2022-07-06 15:05:00|4.16|2.76|4.28|2.88|4.36|2.96|4.15|2.75|0
1657120200000|2022-07-06 15:10:00|4.27|2.87|4.38|2.98|4.4|3|4.17|2.77|0
1657120500000|2022-07-06 15:15:00|4.37|2.97|4.37|2.97|4.51|3.11|4.34|2.94|0
1657120800000|2022-07-06 15:20:00|4.38|2.98|4.35|2.95|4.42|3.02|4.27|2.87|0
1657121100000|2022-07-06 15:25:00|4.37|2.97|4.39|2.99|4.44|3.04|4.15|2.75|0
1657121400000|2022-07-06 15:30:00|4.37|2.97|4.3|2.9|4.42|3.02|4.13|2.73|0
1657121700000|2022-07-06 15:35:00|4.31|2.91|4.34|2.94|4.38|2.98|4.26|2.86|0
1657122000000|2022-07-06 15:40:00|4.33|2.93|4.2|2.8|4.33|2.93|4.16|2.76|0
1657122300000|2022-07-06 15:45:00|4.18|2.78|4.2|2.8|4.35|2.95|4.12|2.72|0
1657122600000|2022-07-06 15:50:00|4.22|2.82|4.17|2.77|4.31|2.91|4.15|2.75|0
1657122900000|2022-07-06 15:55:00|4.21|2.81|4.33|2.93|4.36|2.96|4.16|2.76|0
1657123200000|2022-07-06 16:00:00|4.32|2.92|4.17|2.77|4.35|2.95|4.14|2.74|0
1657123500000|2022-07-06 16:05:00|4.19|2.79|4.15|2.75|4.32|2.92|4.1|2.7|0
1657123800000|2022-07-06 16:10:00|4.17|2.77|4.36|2.96|4.36|2.96|4.12|2.72|0
1657124100000|2022-07-06 16:15:00|4.35|2.95|4.28|2.88|4.38|2.98|4.25|2.85|0
1657124400000|2022-07-06 16:20:00|4.29|2.89|4.18|2.78|4.34|2.94|4.16|2.76|0
1657124700000|2022-07-06 16:25:00|4.17|2.77|4.29|2.89|4.31|2.91|4.17|2.77|0
1657125000000|2022-07-06 16:30:00|4.3|2.9|4.3|2.9|4.31|2.91|4.21|2.81|0
1657125300000|2022-07-06 16:35:00|4.31|2.91|4.21|2.81|4.38|2.98|4.18|2.78|0
1657125600000|2022-07-06 16:40:00|4.2|2.8|4.29|2.89|4.32|2.92|4.16|2.76|0
1657125900000|2022-07-06 16:45:00|4.28|2.88|4.22|2.82|4.3|2.9|4.21|2.81|0
1657126200000|2022-07-06 16:50:00|4.23|2.83|4.23|2.83|4.24|2.84|4.11|2.71|0
1657126500000|2022-07-06 16:55:00|4.21|2.81|4.28|2.88|4.32|2.92|4.19|2.79|0
1657126800000|2022-07-06 17:00:00|4.29|2.89|4.41|3.01|4.47|3.07|4.29|2.89|0
1657127100000|2022-07-06 17:05:00|4.44|3.04|4.56|3.16|4.61|3.21|4.43|3.03|0
1657127400000|2022-07-06 17:10:00|4.55|3.15|4.3|2.9|4.56|3.16|4.26|2.86|0
1657127700000|2022-07-06 17:15:00|4.32|2.92|4.3|2.9|4.34|2.94|4.23|2.83|0
1657128000000|2022-07-06 17:20:00|4.31|2.91|4.26|2.86|4.35|2.95|4.23|2.83|0
1657128300000|2022-07-06 17:25:00|4.27|2.87|4.2|2.8|4.28|2.88|4.15|2.75|0
1657128600000|2022-07-06 17:30:00|4.18|2.78|4.21|2.81|4.25|2.85|4.16|2.76|0
1657128900000|2022-07-06 17:35:00|4.22|2.82|4.26|2.86|4.28|2.88|4.2|2.8|0
1657129200000|2022-07-06 17:40:00|4.28|2.88|4.24|2.84|4.31|2.91|4.19|2.79|0
1657129500000|2022-07-06 17:45:00|4.23|2.83|4.3|2.9|4.33|2.93|4.23|2.83|0
1657129800000|2022-07-06 17:50:00|4.31|2.91|4.34|2.94|4.35|2.95|4.29|2.89|0
1657130100000|2022-07-06 17:55:00|4.35|2.95|4.35|2.95|4.41|3.01|4.3|2.9|0
1657130400000|2022-07-06 18:00:00|4.34|2.94|4.27|2.87|4.51|3.11|4.12|2.72|0
1657130700000|2022-07-06 18:05:00|4.32|2.92|4.25|2.85|4.77|3.37|4.21|2.81|0
1657131000000|2022-07-06 18:10:00|4.24|2.84|4.48|3.08|4.48|3.08|3.86|2.46|0
1657131300000|2022-07-06 18:15:00|4.49|3.09|4.23|2.83|4.49|3.09|4.18|2.78|0
1657131600000|2022-07-06 18:20:00|4.21|2.81|4.35|2.95|4.4|3|4.21|2.81|0
1657131900000|2022-07-06 18:25:00|4.34|2.94|4.85|3.45|4.85|3.45|4.16|2.76|0
1657132200000|2022-07-06 18:30:00|4.89|3.49|5.1|3.7|5.28|3.88|4.74|3.34|0
1657132500000|2022-07-06 18:35:00|5.13|3.73|5.13|3.73|5.28|3.88|4.89|3.49|0
1657132800000|2022-07-06 18:40:00|5.14|3.74|4.83|3.43|5.56|4.16|4.72|3.32|0
1657133100000|2022-07-06 18:45:00|4.86|3.46|4.63|3.23|4.95|3.55|4.62|3.22|0
1657133400000|2022-07-06 18:50:00|4.62|3.22|4.69|3.29|4.75|3.35|4.56|3.16|0
1657133700000|2022-07-06 18:55:00|4.65|3.25|4.78|3.38|4.8|3.4|4.61|3.21|0
1657134000000|2022-07-06 19:00:00|4.8|3.4|4.69|3.29|4.81|3.41|4.57|3.17|0
1657134300000|2022-07-06 19:05:00|4.68|3.28|4.81|3.41|4.81|3.41|4.62|3.22|0
1657134600000|2022-07-06 19:10:00|4.8|3.4|5|3.6|5|3.6|4.78|3.38|0
1657134900000|2022-07-06 19:15:00|4.99|3.59|5|3.6|5.07|3.67|4.86|3.46|0
1657135200000|2022-07-06 19:20:00|4.99|3.59|5.17|3.77|5.18|3.78|4.98|3.58|0
1657135500000|2022-07-06 19:25:00|5.18|3.78|5.16|3.76|5.19|3.79|5.06|3.66|0
1657135800000|2022-07-06 19:30:00|5.15|3.75|5.23|3.83|5.24|3.84|5.06|3.66|0
1657136100000|2022-07-06 19:35:00|5.29|3.89|4.59|3.19|5.29|3.89|4.57|3.17|0
1657136400000|2022-07-06 19:40:00|4.57|3.17|4.47|3.07|4.6|3.2|4.42|3.02|0
1657136700000|2022-07-06 19:45:00|4.46|3.06|4.5|3.1|4.67|3.27|4.36|2.96|0
1657137000000|2022-07-06 19:50:00|4.52|3.12|4.11|2.71|4.52|3.12|4.03|2.63|0
1657137300000|2022-07-06 19:55:00|4.09|2.69|4.43|3.03|4.47|3.07|4.06|2.66|0
1657137600000|2022-07-06 20:00:00|4.47|3.07|4.47|3.07|4.51|3.11|4.43|3.03|0
1657137900000|2022-07-06 20:05:00|4.49|3.09|4.55|3.15|4.59|3.19|4.49|3.09|0
1657138200000|2022-07-06 20:10:00|4.54|3.14|4.54|3.14|4.6|3.2|4.52|3.12|0
1657138500000|2022-07-06 20:15:00|4.64|3.04|4.67|3.07|4.67|3.07|4.63|3.03|0
1657138800000|2022-07-06 20:20:00|4.68|3.08|4.67|3.07|4.68|3.08|4.64|3.04|0
1657139100000|2022-07-06 20:25:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1657139400000|2022-07-06 20:30:00|4.66|3.06|4.64|3.04|4.66|3.06|4.63|3.03|0
1657139700000|2022-07-06 20:35:00|4.65|3.05|4.64|3.04|4.69|3.09|4.63|3.03|0
1657140000000|2022-07-06 20:40:00|4.63|3.03|4.66|3.06|4.68|3.08|4.63|3.03|0
1657140300000|2022-07-06 20:45:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1657140600000|2022-07-06 20:50:00|4.64|3.04|4.68|3.08|4.68|3.08|4.64|3.04|0
1657140900000|2022-07-06 20:55:00|4.69|3.09|4.71|3.11|4.71|3.11|4.68|3.08|0
1657141200000|2022-07-06 21:00:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1657141500000|2022-07-06 21:05:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1657141800000|2022-07-06 21:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1657142100000|2022-07-06 21:15:00|4.71|3.11|4.71|3.11|4.73|3.13|4.71|3.11|0
1657142700000|2022-07-06 21:25:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1657143900000|2022-07-06 21:45:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1657144200000|2022-07-06 21:50:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1657144500000|2022-07-06 21:55:00|4.7|3.1|4.69|3.09|4.72|3.12|4.69|3.09|0
1657144800000|2022-07-06 22:00:00|4.68|3.08|4.71|3.11|4.74|3.14|4.68|3.08|0
1657145100000|2022-07-06 22:05:00|4.72|3.12|4.72|3.12|4.74|3.14|4.72|3.12|0
1657145400000|2022-07-06 22:10:00|4.71|3.11|4.63|3.03|4.71|3.11|4.63|3.03|0
1657145700000|2022-07-06 22:15:00|4.64|3.04|4.65|3.05|4.66|3.06|4.62|3.02|0
1657146000000|2022-07-06 22:20:00|4.66|3.06|4.71|3.11|4.72|3.12|4.66|3.06|0
1657146300000|2022-07-06 22:25:00|4.7|3.1|4.67|3.07|4.71|3.11|4.66|3.06|0
1657146600000|2022-07-06 22:30:00|4.66|3.06|4.65|3.05|4.68|3.08|4.64|3.04|0
1657146900000|2022-07-06 22:35:00|4.64|3.04|4.61|3.01|4.64|3.04|4.58|2.98|0
1657147200000|2022-07-06 22:40:00|4.6|3|4.6|3|4.63|3.03|4.59|2.99|0
1657147500000|2022-07-06 22:45:00|4.61|3.01|4.61|3.01|4.63|3.03|4.61|3.01|0
1657147800000|2022-07-06 22:50:00|4.6|3|4.59|2.99|4.61|3.01|4.57|2.97|0
1657148100000|2022-07-06 22:55:00|4.6|3|4.59|2.99|4.6|3|4.57|2.97|0
1657148400000|2022-07-06 23:00:00|4.6|3|4.62|3.02|4.65|3.05|4.6|3|0
1657148700000|2022-07-06 23:05:00|4.63|3.03|4.62|3.02|4.65|3.05|4.6|3|0
1657149000000|2022-07-06 23:10:00|4.63|3.03|4.58|2.98|4.63|3.03|4.57|2.97|0
1657149300000|2022-07-06 23:15:00|4.59|2.99|4.56|2.96|4.59|2.99|4.55|2.95|0
1657149600000|2022-07-06 23:20:00|4.57|2.97|4.56|2.96|4.57|2.97|4.54|2.94|0
1657149900000|2022-07-06 23:25:00|4.57|2.97|4.57|2.97|4.58|2.98|4.56|2.96|0
1657150200000|2022-07-06 23:30:00|4.58|2.98|4.63|3.03|4.63|3.03|4.58|2.98|0
1657150500000|2022-07-06 23:35:00|4.62|3.02|4.59|2.99|4.63|3.03|4.57|2.97|0
1657150800000|2022-07-06 23:40:00|4.6|3|4.61|3.01|4.62|3.02|4.57|2.97|0
1657151100000|2022-07-06 23:45:00|4.6|3|4.69|3.09|4.72|3.12|4.59|2.99|0
1657151400000|2022-07-06 23:50:00|4.68|3.08|4.67|3.07|4.69|3.09|4.65|3.05|0
1657151700000|2022-07-06 23:55:00|4.66|3.06|4.63|3.03|4.67|3.07|4.63|3.03|0
1657152000000|2022-07-07 00:00:00|4.62|3.02|4.45|2.85|4.62|3.02|4.44|2.84|0
1657152300000|2022-07-07 00:05:00|4.41|2.81|4.37|2.77|4.44|2.84|4.34|2.74|0
1657152600000|2022-07-07 00:10:00|4.36|2.76|4.4|2.8|4.42|2.82|4.34|2.74|0
1657152900000|2022-07-07 00:15:00|4.41|2.81|4.4|2.8|4.43|2.83|4.31|2.71|0
1657153200000|2022-07-07 00:20:00|4.41|2.81|4.46|2.86|4.46|2.86|4.41|2.81|0
1657153500000|2022-07-07 00:25:00|4.47|2.87|4.43|2.83|4.47|2.87|4.41|2.81|0
1657153800000|2022-07-07 00:30:00|4.44|2.84|4.39|2.79|4.51|2.91|4.38|2.78|0
1657154100000|2022-07-07 00:35:00|4.4|2.8|4.52|2.92|4.52|2.92|4.4|2.8|0
1657154400000|2022-07-07 00:40:00|4.53|2.93|4.56|2.96|4.61|3.01|4.52|2.92|0
1657154700000|2022-07-07 00:45:00|4.55|2.95|4.49|2.89|4.58|2.98|4.49|2.89|0
1657155000000|2022-07-07 00:50:00|4.5|2.9|4.46|2.86|4.52|2.92|4.44|2.84|0
1657155300000|2022-07-07 00:55:00|4.45|2.85|4.46|2.86|4.49|2.89|4.44|2.84|0
1657155600000|2022-07-07 01:00:00|4.45|2.85|4.28|2.68|4.47|2.87|4.19|2.59|0
1657155900000|2022-07-07 01:05:00|4.29|2.69|4.3|2.7|4.32|2.72|4.27|2.67|0
1657156200000|2022-07-07 01:10:00|4.32|2.72|4.26|2.66|4.32|2.72|4.18|2.58|0
1657156500000|2022-07-07 01:15:00|4.25|2.65|4.21|2.61|4.26|2.66|4.2|2.6|0
1657156800000|2022-07-07 01:20:00|4.22|2.62|4.28|2.68|4.28|2.68|4.18|2.58|0
1657157100000|2022-07-07 01:25:00|4.3|2.7|4.27|2.67|4.35|2.75|4.26|2.66|0
1657157400000|2022-07-07 01:30:00|4.28|2.68|4.24|2.64|4.31|2.71|4.2|2.6|0
1657157700000|2022-07-07 01:35:00|4.23|2.63|4.19|2.59|4.28|2.68|4.18|2.58|0
1657158000000|2022-07-07 01:40:00|4.17|2.57|4.11|2.51|4.17|2.57|4.05|2.45|0
1657158300000|2022-07-07 01:45:00|4.12|2.52|4.17|2.57|4.17|2.57|4.09|2.49|0
1657158600000|2022-07-07 01:50:00|4.18|2.58|4.22|2.62|4.24|2.64|4.15|2.55|0
1657158900000|2022-07-07 01:55:00|4.21|2.61|4.23|2.63|4.24|2.64|4.18|2.58|0
1657159200000|2022-07-07 02:00:00|4.24|2.64|4.32|2.72|4.36|2.76|4.24|2.64|0
1657159500000|2022-07-07 02:05:00|4.31|2.71|4.31|2.71|4.36|2.76|4.3|2.7|0
1657159800000|2022-07-07 02:10:00|4.32|2.72|4.34|2.74|4.34|2.74|4.25|2.65|0
1657160100000|2022-07-07 02:15:00|4.35|2.75|4.41|2.81|4.47|2.87|4.34|2.74|0
1657160400000|2022-07-07 02:20:00|4.39|2.79|4.42|2.82|4.46|2.86|4.39|2.79|0
1657160700000|2022-07-07 02:25:00|4.41|2.81|4.35|2.75|4.41|2.81|4.34|2.74|0
1657161000000|2022-07-07 02:30:00|4.36|2.76|4.45|2.85|4.45|2.85|4.34|2.74|0
1657161300000|2022-07-07 02:35:00|4.46|2.86|4.46|2.86|4.5|2.9|4.4|2.8|0
1657161600000|2022-07-07 02:40:00|4.45|2.85|4.61|3.01|4.63|3.03|4.45|2.85|0
1657161900000|2022-07-07 02:45:00|4.62|3.02|4.64|3.04|4.65|3.05|4.6|3|0
1657162200000|2022-07-07 02:50:00|4.63|3.03|4.6|3|4.66|3.06|4.59|2.99|0
1657162500000|2022-07-07 02:55:00|4.61|3.01|4.67|3.07|4.68|3.08|4.58|2.98|0
1657162800000|2022-07-07 03:00:00|4.65|3.05|4.58|2.98|4.65|3.05|4.56|2.96|0
1657163100000|2022-07-07 03:05:00|4.59|2.99|4.59|2.99|4.6|3|4.56|2.96|0
1657163400000|2022-07-07 03:10:00|4.58|2.98|4.66|3.06|4.67|3.07|4.57|2.97|0
1657163700000|2022-07-07 03:15:00|4.65|3.05|4.7|3.1|4.71|3.11|4.61|3.01|0
1657164000000|2022-07-07 03:20:00|4.71|3.11|4.69|3.09|4.71|3.11|4.66|3.06|0
1657164300000|2022-07-07 03:25:00|4.7|3.1|4.64|3.04|4.7|3.1|4.62|3.02|0
1657164600000|2022-07-07 03:30:00|4.65|3.05|4.6|3|4.67|3.07|4.55|2.95|0
1657164900000|2022-07-07 03:35:00|4.61|3.01|4.62|3.02|4.63|3.03|4.58|2.98|0
1657165200000|2022-07-07 03:40:00|4.61|3.01|4.62|3.02|4.63|3.03|4.58|2.98|0
1657165500000|2022-07-07 03:45:00|4.63|3.03|4.57|2.97|4.69|3.09|4.56|2.96|0
1657165800000|2022-07-07 03:50:00|4.55|2.95|4.57|2.97|4.58|2.98|4.54|2.94|0
1657166100000|2022-07-07 03:55:00|4.58|2.98|4.53|2.93|4.58|2.98|4.52|2.92|0
1657166400000|2022-07-07 04:00:00|4.54|2.94|4.61|3.01|4.63|3.03|4.54|2.94|0
1657166700000|2022-07-07 04:05:00|4.62|3.02|4.57|2.97|4.64|3.04|4.57|2.97|0
1657167000000|2022-07-07 04:10:00|4.58|2.98|4.56|2.96|4.61|3.01|4.56|2.96|0
1657167300000|2022-07-07 04:15:00|4.57|2.97|4.56|2.96|4.62|3.02|4.55|2.95|0
1657167600000|2022-07-07 04:20:00|4.55|2.95|4.58|2.98|4.58|2.98|4.51|2.91|0
1657167900000|2022-07-07 04:25:00|4.57|2.97|4.56|2.96|4.58|2.98|4.55|2.95|0
1657168200000|2022-07-07 04:30:00|4.57|2.97|4.63|3.03|4.63|3.03|4.55|2.95|0
1657168500000|2022-07-07 04:35:00|4.64|3.04|4.64|3.04|4.65|3.05|4.61|3.01|0
1657168800000|2022-07-07 04:40:00|4.65|3.05|4.65|3.05|4.65|3.05|4.62|3.02|0
1657169100000|2022-07-07 04:45:00|4.64|3.04|4.67|3.07|4.7|3.1|4.64|3.04|0
1657169400000|2022-07-07 04:50:00|4.68|3.08|4.68|3.08|4.69|3.09|4.65|3.05|0
1657169700000|2022-07-07 04:55:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1657170000000|2022-07-07 05:00:00|4.68|3.08|4.74|3.14|4.85|3.25|4.65|3.05|0
1657170300000|2022-07-07 05:05:00|4.73|3.13|4.87|3.27|4.88|3.28|4.72|3.12|0
1657170600000|2022-07-07 05:10:00|4.86|3.26|5|3.4|5|3.4|4.84|3.24|0
1657170900000|2022-07-07 05:15:00|5.01|3.41|4.96|3.36|5.06|3.46|4.96|3.36|0
1657171200000|2022-07-07 05:20:00|4.97|3.37|4.93|3.33|4.98|3.38|4.93|3.33|0
1657171500000|2022-07-07 05:25:00|4.94|3.34|4.91|3.31|4.95|3.35|4.9|3.3|0
1657171800000|2022-07-07 05:30:00|4.92|3.32|4.81|3.21|4.94|3.34|4.81|3.21|0
1657172100000|2022-07-07 05:35:00|4.8|3.2|4.8|3.2|4.86|3.26|4.76|3.16|0
1657172400000|2022-07-07 05:40:00|4.79|3.19|4.76|3.16|4.8|3.2|4.75|3.15|0
1657172700000|2022-07-07 05:45:00|4.78|3.18|4.83|3.23|4.86|3.26|4.78|3.18|0
1657173000000|2022-07-07 05:50:00|4.85|3.25|4.79|3.19|4.89|3.29|4.79|3.19|0
1657173300000|2022-07-07 05:55:00|4.8|3.2|4.83|3.23|4.84|3.24|4.79|3.19|0
1657173600000|2022-07-07 06:00:00|4.85|3.25|4.87|3.27|4.92|3.32|4.8|3.2|0
1657173900000|2022-07-07 06:05:00|4.88|3.28|4.9|3.3|4.9|3.3|4.81|3.21|0
1657174200000|2022-07-07 06:10:00|4.89|3.29|4.8|3.2|4.94|3.34|4.77|3.17|0
1657174500000|2022-07-07 06:15:00|4.81|3.21|4.83|3.23|4.9|3.3|4.8|3.2|0
1657174800000|2022-07-07 06:20:00|4.84|3.24|4.79|3.19|4.87|3.27|4.78|3.18|0
1657175100000|2022-07-07 06:25:00|4.8|3.2|4.79|3.19|4.82|3.22|4.75|3.15|0
1657175400000|2022-07-07 06:30:00|4.8|3.2|4.72|3.12|4.82|3.22|4.69|3.09|0
1657175700000|2022-07-07 06:35:00|4.73|3.13|4.7|3.1|4.73|3.13|4.66|3.06|0
1657176000000|2022-07-07 06:40:00|4.71|3.11|4.7|3.1|4.74|3.14|4.69|3.09|0
1657176300000|2022-07-07 06:45:00|4.71|3.11|4.74|3.14|4.76|3.16|4.7|3.1|0
1657176600000|2022-07-07 06:50:00|4.73|3.13|4.78|3.18|4.79|3.19|4.73|3.13|0
1657176900000|2022-07-07 06:55:00|4.77|3.17|4.74|3.14|4.81|3.21|4.73|3.13|0
1657177200000|2022-07-07 07:00:00|4.75|3.15|4.72|3.12|4.85|3.25|4.7|3.1|0
1657177500000|2022-07-07 07:05:00|4.63|3.23|4.74|3.34|4.74|3.34|4.62|3.22|0
1657177800000|2022-07-07 07:10:00|4.73|3.33|4.57|3.17|4.74|3.34|4.56|3.16|0
1657178100000|2022-07-07 07:15:00|4.58|3.18|4.57|3.17|4.6|3.2|4.5|3.1|0
1657178400000|2022-07-07 07:20:00|4.59|3.19|4.73|3.33|4.74|3.34|4.59|3.19|0
1657178700000|2022-07-07 07:25:00|4.72|3.32|4.58|3.18|4.73|3.33|4.56|3.16|0
1657179000000|2022-07-07 07:30:00|4.6|3.2|4.81|3.41|4.81|3.41|4.6|3.2|0
1657179300000|2022-07-07 07:35:00|4.8|3.4|4.75|3.35|4.81|3.41|4.73|3.33|0
1657179600000|2022-07-07 07:40:00|4.74|3.34|4.67|3.27|4.77|3.37|4.63|3.23|0
1657179900000|2022-07-07 07:45:00|4.66|3.26|4.69|3.29|4.72|3.32|4.64|3.24|0
1657180200000|2022-07-07 07:50:00|4.7|3.3|4.63|3.23|4.7|3.3|4.61|3.21|0
1657180500000|2022-07-07 07:55:00|4.65|3.25|4.69|3.29|4.72|3.32|4.64|3.24|0
1657180800000|2022-07-07 08:00:00|4.71|3.31|4.72|3.32|4.76|3.36|4.68|3.28|0
1657181100000|2022-07-07 08:05:00|4.73|3.33|4.84|3.44|4.85|3.45|4.7|3.3|0
1657181400000|2022-07-07 08:10:00|4.83|3.43|4.74|3.34|4.84|3.44|4.72|3.32|0
1657181700000|2022-07-07 08:15:00|4.75|3.35|4.73|3.33|4.76|3.36|4.72|3.32|0
1657182000000|2022-07-07 08:20:00|4.74|3.34|4.76|3.36|4.77|3.37|4.72|3.32|0
1657182300000|2022-07-07 08:25:00|4.77|3.37|4.77|3.37|4.77|3.37|4.74|3.34|0
1657182600000|2022-07-07 08:30:00|4.78|3.38|4.75|3.35|4.82|3.42|4.74|3.34|0
1657182900000|2022-07-07 08:35:00|4.74|3.34|4.66|3.26|4.79|3.39|4.61|3.21|0
1657183200000|2022-07-07 08:40:00|4.65|3.25|4.5|3.1|4.65|3.25|4.5|3.1|0
1657183500000|2022-07-07 08:45:00|4.51|3.11|4.48|3.08|4.55|3.15|4.48|3.08|0
1657183800000|2022-07-07 08:50:00|4.49|3.09|4.54|3.14|4.57|3.17|4.48|3.08|0
1657184100000|2022-07-07 08:55:00|4.55|3.15|4.72|3.32|4.84|3.44|4.41|3.01|0
1657184400000|2022-07-07 09:00:00|4.62|3.22|4.57|3.17|4.74|3.34|4.5|3.1|0
1657184700000|2022-07-07 09:05:00|4.56|3.16|4.61|3.21|4.64|3.24|4.48|3.08|0
1657185000000|2022-07-07 09:10:00|4.63|3.23|4.64|3.24|4.69|3.29|4.55|3.15|0
1657185300000|2022-07-07 09:15:00|4.63|3.23|4.74|3.34|4.76|3.36|4.63|3.23|0
1657185600000|2022-07-07 09:20:00|4.75|3.35|4.63|3.23|4.77|3.37|4.62|3.22|0
1657185900000|2022-07-07 09:25:00|4.66|3.26|4.58|3.18|4.68|3.28|4.56|3.16|0
1657186200000|2022-07-07 09:30:00|4.59|3.19|4.63|3.23|4.67|3.27|4.54|3.14|0
1657186500000|2022-07-07 09:35:00|4.64|3.24|4.63|3.23|4.7|3.3|4.58|3.18|0
1657186800000|2022-07-07 09:40:00|4.64|3.24|4.62|3.22|4.66|3.26|4.59|3.19|0
1657187100000|2022-07-07 09:45:00|4.63|3.23|4.56|3.16|4.63|3.23|4.53|3.13|0
1657187400000|2022-07-07 09:50:00|4.57|3.17|4.5|3.1|4.59|3.19|4.49|3.09|0
1657187700000|2022-07-07 09:55:00|4.51|3.11|4.47|3.07|4.53|3.13|4.46|3.06|0
1657188000000|2022-07-07 10:00:00|4.46|3.06|4.49|3.09|4.51|3.11|4.45|3.05|0
1657188300000|2022-07-07 10:05:00|4.48|3.08|4.46|3.06|4.54|3.14|4.45|3.05|0
1657188600000|2022-07-07 10:10:00|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1657188900000|2022-07-07 10:15:00|4.48|3.08|4.37|2.97|4.52|3.12|4.37|2.97|0
1657189200000|2022-07-07 10:20:00|4.36|2.96|4.46|3.06|4.47|3.07|4.29|2.89|0
1657189500000|2022-07-07 10:25:00|4.47|3.07|4.5|3.1|4.52|3.12|4.42|3.02|0
1657189800000|2022-07-07 10:30:00|4.51|3.11|4.56|3.16|4.58|3.18|4.49|3.09|0
1657190100000|2022-07-07 10:35:00|4.55|3.15|4.57|3.17|4.57|3.17|4.5|3.1|0
1657190400000|2022-07-07 10:40:00|4.58|3.18|4.58|3.18|4.59|3.19|4.54|3.14|0
1657190700000|2022-07-07 10:45:00|4.59|3.19|4.59|3.19|4.62|3.22|4.57|3.17|0
1657191000000|2022-07-07 10:50:00|4.58|3.18|4.56|3.16|4.59|3.19|4.54|3.14|0
1657191300000|2022-07-07 10:55:00|4.55|3.15|4.61|3.21|4.62|3.22|4.49|3.09|0
1657191600000|2022-07-07 11:00:00|4.62|3.22|4.55|3.15|4.62|3.22|4.55|3.15|0
1657191900000|2022-07-07 11:05:00|4.54|3.14|4.52|3.12|4.57|3.17|4.51|3.11|0
1657192200000|2022-07-07 11:10:00|4.51|3.11|4.56|3.16|4.56|3.16|4.51|3.11|0
1657192500000|2022-07-07 11:15:00|4.55|3.15|4.54|3.14|4.57|3.17|4.51|3.11|0
1657192800000|2022-07-07 11:20:00|4.53|3.13|4.43|3.03|4.54|3.14|4.42|3.02|0
1657193100000|2022-07-07 11:25:00|4.44|3.04|4.44|3.04|4.51|3.11|4.44|3.04|0
1657193400000|2022-07-07 11:30:00|4.45|3.05|4.58|3.18|4.59|3.19|4.43|3.03|0
1657193700000|2022-07-07 11:35:00|4.59|3.19|4.57|3.17|4.61|3.21|4.56|3.16|0
1657194000000|2022-07-07 11:40:00|4.59|3.19|4.65|3.25|4.67|3.27|4.59|3.19|0
1657194300000|2022-07-07 11:45:00|4.67|3.27|4.63|3.23|4.67|3.27|4.58|3.18|0
1657194600000|2022-07-07 11:50:00|4.64|3.24|4.67|3.27|4.69|3.29|4.6|3.2|0
1657194900000|2022-07-07 11:55:00|4.68|3.28|4.76|3.36|4.79|3.39|4.68|3.28|0
1657195200000|2022-07-07 12:00:00|4.75|3.35|4.73|3.33|4.81|3.41|4.69|3.29|0
1657195500000|2022-07-07 12:05:00|4.74|3.34|4.74|3.34|4.77|3.37|4.71|3.31|0
1657195800000|2022-07-07 12:10:00|4.75|3.35|4.7|3.3|4.79|3.39|4.7|3.3|0
1657196100000|2022-07-07 12:15:00|4.69|3.29|4.58|3.18|4.71|3.31|4.58|3.18|0
1657196400000|2022-07-07 12:20:00|4.6|3.2|4.66|3.26|4.73|3.33|4.59|3.19|0
1657196700000|2022-07-07 12:25:00|4.65|3.25|4.64|3.24|4.71|3.31|4.63|3.23|0
1657197000000|2022-07-07 12:30:00|4.65|3.25|4.59|3.19|4.75|3.35|4.55|3.15|0
1657197300000|2022-07-07 12:35:00|4.58|3.18|4.64|3.24|4.68|3.28|4.56|3.16|0
1657197600000|2022-07-07 12:40:00|4.63|3.23|4.76|3.36|4.78|3.38|4.63|3.23|0
1657197900000|2022-07-07 12:45:00|4.77|3.37|4.53|3.13|4.85|3.45|4.45|3.05|0
1657198200000|2022-07-07 12:50:00|4.55|3.15|4.63|3.23|4.64|3.24|4.55|3.15|0
1657198500000|2022-07-07 12:55:00|4.62|3.22|4.54|3.14|4.64|3.24|4.54|3.14|0
1657198800000|2022-07-07 13:00:00|4.53|3.13|4.61|3.21|4.66|3.26|4.53|3.13|0
1657199100000|2022-07-07 13:05:00|4.62|3.22|4.55|3.15|4.64|3.24|4.52|3.12|0
1657199400000|2022-07-07 13:10:00|4.56|3.16|4.61|3.21|4.62|3.22|4.53|3.13|0
1657199700000|2022-07-07 13:15:00|4.6|3.2|4.53|3.13|4.6|3.2|4.5|3.1|0
1657200000000|2022-07-07 13:20:00|4.52|3.12|4.51|3.11|4.52|3.12|4.47|3.07|0
1657200300000|2022-07-07 13:25:00|4.52|3.12|4.6|3.2|4.63|3.23|4.52|3.12|0
1657200600000|2022-07-07 13:30:00|4.62|3.22|5.05|3.65|5.05|3.65|4.62|3.22|0
1657200900000|2022-07-07 13:35:00|5.06|3.66|5.18|3.78|5.31|3.91|5|3.6|0
1657201200000|2022-07-07 13:40:00|5.22|3.82|5.34|3.94|5.39|3.99|5.13|3.73|0
1657201500000|2022-07-07 13:45:00|5.32|3.92|5.47|4.07|5.5|4.1|5.24|3.84|0
1657201800000|2022-07-07 13:50:00|5.5|4.1|5.47|4.07|5.52|4.12|5.27|3.87|0
1657202100000|2022-07-07 13:55:00|5.46|4.06|5.44|4.04|5.47|4.07|5.34|3.94|0
1657202400000|2022-07-07 14:00:00|5.45|4.05|5.11|3.71|5.45|4.05|4.98|3.58|0
1657202700000|2022-07-07 14:05:00|5.09|3.69|5.14|3.74|5.18|3.78|4.96|3.56|0
1657203000000|2022-07-07 14:10:00|5.15|3.75|5.17|3.77|5.24|3.84|5.04|3.64|0
1657203300000|2022-07-07 14:15:00|5.18|3.78|5.04|3.64|5.26|3.86|4.98|3.58|0
1657203600000|2022-07-07 14:20:00|5.02|3.62|4.82|3.42|5.09|3.69|4.73|3.33|0
1657203900000|2022-07-07 14:25:00|4.8|3.4|4.94|3.54|4.95|3.55|4.8|3.4|0
1657204200000|2022-07-07 14:30:00|4.96|3.56|5.06|3.66|5.08|3.68|4.92|3.52|0
1657204500000|2022-07-07 14:35:00|5.07|3.67|4.73|3.33|5.07|3.67|4.63|3.23|0
1657204800000|2022-07-07 14:40:00|4.75|3.35|4.68|3.28|4.78|3.38|4.68|3.28|0
1657205100000|2022-07-07 14:45:00|4.69|3.29|4.87|3.47|4.87|3.47|4.61|3.21|0
1657205400000|2022-07-07 14:50:00|4.86|3.46|5.03|3.63|5.05|3.65|4.81|3.41|0
1657205700000|2022-07-07 14:55:00|5.04|3.64|4.9|3.5|5.04|3.64|4.88|3.48|0
1657206000000|2022-07-07 15:00:00|4.91|3.51|5.07|3.67|5.07|3.67|4.87|3.47|0
1657206300000|2022-07-07 15:05:00|5.06|3.66|5.04|3.64|5.13|3.73|5.04|3.64|0
1657206600000|2022-07-07 15:10:00|5.03|3.63|4.97|3.57|5.05|3.65|4.97|3.57|0
1657206900000|2022-07-07 15:15:00|4.98|3.58|4.98|3.58|5.08|3.68|4.96|3.56|0
1657207200000|2022-07-07 15:20:00|4.97|3.57|4.86|3.46|5.03|3.63|4.78|3.38|0
1657207500000|2022-07-07 15:25:00|4.88|3.48|4.84|3.44|5|3.6|4.82|3.42|0
1657207800000|2022-07-07 15:30:00|4.82|3.42|4.9|3.5|4.9|3.5|4.77|3.37|0
1657208100000|2022-07-07 15:35:00|4.87|3.47|4.87|3.47|4.95|3.55|4.83|3.43|0
1657208400000|2022-07-07 15:40:00|4.88|3.48|4.95|3.55|5.04|3.64|4.86|3.46|0
1657208700000|2022-07-07 15:45:00|4.96|3.56|5.04|3.64|5.05|3.65|4.94|3.54|0
1657209000000|2022-07-07 15:50:00|5.05|3.65|4.98|3.58|5.1|3.7|4.93|3.53|0
1657209300000|2022-07-07 15:55:00|4.97|3.57|5.08|3.68|5.08|3.68|4.93|3.53|0
1657209600000|2022-07-07 16:00:00|5.07|3.67|5.12|3.72|5.12|3.72|5.04|3.64|0
1657209900000|2022-07-07 16:05:00|5.11|3.71|5.08|3.68|5.15|3.75|5.02|3.62|0
1657210200000|2022-07-07 16:10:00|5.09|3.69|5.06|3.66|5.14|3.74|5.02|3.62|0
1657210500000|2022-07-07 16:15:00|5.07|3.67|5.15|3.75|5.15|3.75|5.03|3.63|0
1657210800000|2022-07-07 16:20:00|5.14|3.74|5.12|3.72|5.15|3.75|5.05|3.65|0
1657211100000|2022-07-07 16:25:00|5.13|3.73|5.14|3.74|5.18|3.78|5.09|3.69|0
1657211400000|2022-07-07 16:30:00|5.15|3.75|5.24|3.84|5.24|3.84|5.13|3.73|0
1657211700000|2022-07-07 16:35:00|5.25|3.85|5.17|3.77|5.29|3.89|5.16|3.76|0
1657212000000|2022-07-07 16:40:00|5.19|3.79|5.14|3.74|5.24|3.84|5.14|3.74|0
1657212300000|2022-07-07 16:45:00|5.15|3.75|5.1|3.7|5.23|3.83|5.09|3.69|0
1657212600000|2022-07-07 16:50:00|5.09|3.69|5.09|3.69|5.15|3.75|5.03|3.63|0
1657212900000|2022-07-07 16:55:00|5.08|3.68|5.15|3.75|5.16|3.76|5.03|3.63|0
1657213200000|2022-07-07 17:00:00|5.14|3.74|5.22|3.82|5.28|3.88|5.13|3.73|0
1657213500000|2022-07-07 17:05:00|5.21|3.81|5.23|3.83|5.28|3.88|5.14|3.74|0
1657213800000|2022-07-07 17:10:00|5.24|3.84|5.09|3.69|5.24|3.84|5.06|3.66|0
1657214100000|2022-07-07 17:15:00|5.11|3.71|5.15|3.75|5.16|3.76|5.07|3.67|0
1657214400000|2022-07-07 17:20:00|5.16|3.76|5.13|3.73|5.19|3.79|5.09|3.69|0
1657214700000|2022-07-07 17:25:00|5.12|3.72|5.07|3.67|5.14|3.74|5.06|3.66|0
1657215000000|2022-07-07 17:30:00|5.06|3.66|5.19|3.79|5.19|3.79|5.05|3.65|0
1657215300000|2022-07-07 17:35:00|5.18|3.78|5.23|3.83|5.25|3.85|5.17|3.77|0
1657215600000|2022-07-07 17:40:00|5.22|3.82|5.31|3.91|5.31|3.91|5.22|3.82|0
1657215900000|2022-07-07 17:45:00|5.32|3.92|5.32|3.92|5.38|3.98|5.3|3.9|0
1657216200000|2022-07-07 17:50:00|5.33|3.93|5.38|3.98|5.38|3.98|5.3|3.9|0
1657216500000|2022-07-07 17:55:00|5.39|3.99|5.44|4.04|5.45|4.05|5.38|3.98|0
1657216800000|2022-07-07 18:00:00|5.43|4.03|5.49|4.09|5.57|4.17|5.42|4.02|0
1657217100000|2022-07-07 18:05:00|5.48|4.08|5.53|4.13|5.57|4.17|5.47|4.07|0
1657217400000|2022-07-07 18:10:00|5.51|4.11|5.57|4.17|5.59|4.19|5.5|4.1|0
1657217700000|2022-07-07 18:15:00|5.56|4.16|5.56|4.16|5.57|4.17|5.5|4.1|0
1657218000000|2022-07-07 18:20:00|5.57|4.17|5.63|4.23|5.64|4.24|5.55|4.15|0
1657218300000|2022-07-07 18:25:00|5.64|4.24|5.66|4.26|5.67|4.27|5.61|4.21|0
1657218600000|2022-07-07 18:30:00|5.64|4.24|5.54|4.14|5.66|4.26|5.53|4.13|0
1657218900000|2022-07-07 18:35:00|5.48|4.08|5.58|4.18|5.59|4.19|5.42|4.02|0
1657219200000|2022-07-07 18:40:00|5.59|4.19|5.44|4.04|5.59|4.19|5.41|4.01|0
1657219500000|2022-07-07 18:45:00|5.43|4.03|5.54|4.14|5.55|4.15|5.43|4.03|0
1657219800000|2022-07-07 18:50:00|5.55|4.15|5.48|4.08|5.55|4.15|5.46|4.06|0
1657220100000|2022-07-07 18:55:00|5.49|4.09|5.61|4.21|5.63|4.23|5.48|4.08|0
1657220400000|2022-07-07 19:00:00|5.62|4.22|5.68|4.28|5.69|4.29|5.58|4.18|0
1657220700000|2022-07-07 19:05:00|5.7|4.3|5.74|4.34|5.79|4.39|5.66|4.26|0
1657221000000|2022-07-07 19:10:00|5.75|4.35|5.89|4.49|5.9|4.5|5.71|4.31|0
1657221300000|2022-07-07 19:15:00|5.9|4.5|5.93|4.53|5.98|4.58|5.88|4.48|0
1657221600000|2022-07-07 19:20:00|5.92|4.52|5.83|4.43|6.01|4.61|5.81|4.41|0
1657221900000|2022-07-07 19:25:00|5.81|4.41|5.68|4.28|5.86|4.46|5.68|4.28|0
1657222200000|2022-07-07 19:30:00|5.69|4.29|5.79|4.39|5.85|4.45|5.67|4.27|0
1657222500000|2022-07-07 19:35:00|5.8|4.4|5.57|4.17|5.88|4.48|5.54|4.14|0
1657222800000|2022-07-07 19:40:00|5.56|4.16|5.3|3.9|5.69|4.29|5.29|3.89|0
1657223100000|2022-07-07 19:45:00|5.29|3.89|5.36|3.96|5.41|4.01|5.22|3.82|0
1657223400000|2022-07-07 19:50:00|5.45|4.05|5.33|3.93|5.48|4.08|5.21|3.81|0
1657223700000|2022-07-07 19:55:00|5.3|3.9|5.39|3.99|5.47|4.07|5.27|3.87|0
1657224000000|2022-07-07 20:00:00|5.28|3.88|5.21|3.81|5.31|3.91|5.19|3.79|0
1657224300000|2022-07-07 20:05:00|5.2|3.8|5.21|3.81|5.25|3.85|5.19|3.79|0
1657224600000|2022-07-07 20:10:00|5.2|3.8|5.16|3.76|5.24|3.84|5.15|3.75|0
1657224900000|2022-07-07 20:15:00|5.26|3.66|5.21|3.61|5.26|3.66|5.18|3.58|0
1657225200000|2022-07-07 20:20:00|5.22|3.62|5.21|3.61|5.23|3.63|5.2|3.6|0
1657225500000|2022-07-07 20:25:00|5.22|3.62|5.39|3.79|5.4|3.8|5.22|3.62|0
1657225800000|2022-07-07 20:30:00|5.38|3.78|5.37|3.77|5.41|3.81|5.35|3.75|0
1657226100000|2022-07-07 20:35:00|5.36|3.76|5.37|3.77|5.4|3.8|5.35|3.75|0
1657226400000|2022-07-07 20:40:00|5.38|3.78|5.36|3.76|5.39|3.79|5.35|3.75|0
1657226700000|2022-07-07 20:45:00|5.35|3.75|5.31|3.71|5.39|3.79|5.3|3.7|0
1657227000000|2022-07-07 20:50:00|5.3|3.7|5.35|3.75|5.36|3.76|5.3|3.7|0
1657227300000|2022-07-07 20:55:00|5.36|3.76|5.35|3.75|5.37|3.77|5.34|3.74|0
1657227600000|2022-07-07 21:00:00|5.33|3.73|5.29|3.69|5.33|3.73|5.26|3.66|0
1657227900000|2022-07-07 21:05:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1657228200000|2022-07-07 21:10:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1657228500000|2022-07-07 21:15:00|5.28|3.68|5.29|3.69|5.3|3.7|5.28|3.68|0
1657228800000|2022-07-07 21:20:00|5.3|3.7|5.33|3.73|5.36|3.76|5.3|3.7|0
1657229100000|2022-07-07 21:25:00|5.32|3.72|5.34|3.74|5.36|3.76|5.32|3.72|0
1657229400000|2022-07-07 21:30:00|5.33|3.73|5.36|3.76|5.38|3.78|5.33|3.73|0
1657229700000|2022-07-07 21:35:00|5.37|3.77|5.37|3.77|5.38|3.78|5.36|3.76|0
1657230000000|2022-07-07 21:40:00|5.36|3.76|5.35|3.75|5.37|3.77|5.34|3.74|0
1657230300000|2022-07-07 21:45:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1657230600000|2022-07-07 21:50:00|5.34|3.74|5.31|3.71|5.34|3.74|5.31|3.71|0
1657230900000|2022-07-07 21:55:00|5.32|3.72|5.27|3.67|5.33|3.73|5.27|3.67|0
1657231200000|2022-07-07 22:00:00|5.25|3.65|5.35|3.75|5.36|3.76|5.25|3.65|0
1657231500000|2022-07-07 22:05:00|5.34|3.74|5.37|3.77|5.39|3.79|5.33|3.73|0
1657231800000|2022-07-07 22:10:00|5.38|3.78|5.38|3.78|5.39|3.79|5.34|3.74|0
1657232100000|2022-07-07 22:15:00|5.37|3.77|5.35|3.75|5.39|3.79|5.34|3.74|0
1657232400000|2022-07-07 22:20:00|5.36|3.76|5.38|3.78|5.38|3.78|5.32|3.72|0
1657232700000|2022-07-07 22:25:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1657233000000|2022-07-07 22:30:00|5.37|3.77|5.31|3.71|5.37|3.77|5.3|3.7|0
1657233300000|2022-07-07 22:35:00|5.3|3.7|5.25|3.65|5.32|3.72|5.25|3.65|0
1657233600000|2022-07-07 22:40:00|5.26|3.66|5.27|3.67|5.28|3.68|5.24|3.64|0
1657233900000|2022-07-07 22:45:00|5.26|3.66|5.28|3.68|5.32|3.72|5.24|3.64|0
1657234200000|2022-07-07 22:50:00|5.29|3.69|5.31|3.71|5.31|3.71|5.28|3.68|0
1657234500000|2022-07-07 22:55:00|5.3|3.7|5.35|3.75|5.37|3.77|5.3|3.7|0
1657234800000|2022-07-07 23:00:00|5.36|3.76|5.31|3.71|5.38|3.78|5.28|3.68|0
1657235100000|2022-07-07 23:05:00|5.3|3.7|5.21|3.61|5.31|3.71|5.18|3.58|0
1657235400000|2022-07-07 23:10:00|5.2|3.6|5.24|3.64|5.26|3.66|5.19|3.59|0
1657235700000|2022-07-07 23:15:00|5.25|3.65|5.23|3.63|5.29|3.69|5.23|3.63|0
1657236000000|2022-07-07 23:20:00|5.22|3.62|5.25|3.65|5.25|3.65|5.21|3.61|0
1657236300000|2022-07-07 23:25:00|5.26|3.66|5.27|3.67|5.27|3.67|5.25|3.65|0
1657236600000|2022-07-07 23:30:00|5.25|3.65|5.26|3.66|5.26|3.66|5.23|3.63|0
1657236900000|2022-07-07 23:35:00|5.27|3.67|5.28|3.68|5.31|3.71|5.27|3.67|0
1657237200000|2022-07-07 23:40:00|5.26|3.66|5.3|3.7|5.33|3.73|5.22|3.62|0
1657237500000|2022-07-07 23:45:00|5.27|3.67|5.29|3.69|5.3|3.7|5.22|3.62|0
1657237800000|2022-07-07 23:50:00|5.3|3.7|5.28|3.68|5.3|3.7|5.24|3.64|0
1657238100000|2022-07-07 23:55:00|5.29|3.69|5.23|3.63|5.29|3.69|5.23|3.63|0
1657238400000|2022-07-08 00:00:00|5.26|3.66|5.29|3.69|5.43|3.83|5.25|3.65|0
1657238700000|2022-07-08 00:05:00|5.28|3.68|5.16|3.56|5.28|3.68|5.12|3.52|0
1657239000000|2022-07-08 00:10:00|5.15|3.55|5.15|3.55|5.19|3.59|5.14|3.54|0
1657239300000|2022-07-08 00:15:00|5.16|3.56|5.24|3.64|5.24|3.64|5.13|3.53|0
1657239600000|2022-07-08 00:20:00|5.25|3.65|5.21|3.61|5.25|3.65|5.15|3.55|0
1657239900000|2022-07-08 00:25:00|5.2|3.6|5.21|3.61|5.23|3.63|5.17|3.57|0
1657240200000|2022-07-08 00:30:00|5.22|3.62|5.19|3.59|5.23|3.63|5.17|3.57|0
1657240500000|2022-07-08 00:35:00|5.18|3.58|5.27|3.67|5.28|3.68|5.18|3.58|0
1657240800000|2022-07-08 00:40:00|5.28|3.68|5.34|3.74|5.42|3.82|5.27|3.67|0
1657241100000|2022-07-08 00:45:00|5.33|3.73|5.34|3.74|5.35|3.75|5.31|3.71|0
1657241400000|2022-07-08 00:50:00|5.35|3.75|5.39|3.79|5.42|3.82|5.32|3.72|0
1657241700000|2022-07-08 00:55:00|5.38|3.78|5.42|3.82|5.46|3.86|5.37|3.77|0
1657242000000|2022-07-08 01:00:00|5.41|3.81|5.35|3.75|5.45|3.85|5.35|3.75|0
1657242300000|2022-07-08 01:05:00|5.33|3.73|5.34|3.74|5.36|3.76|5.32|3.72|0
1657242600000|2022-07-08 01:10:00|5.35|3.75|5.4|3.8|5.41|3.81|5.34|3.74|0
1657242900000|2022-07-08 01:15:00|5.41|3.81|5.42|3.82|5.52|3.92|5.39|3.79|0
1657243200000|2022-07-08 01:20:00|5.41|3.81|5.41|3.81|5.43|3.83|5.38|3.78|0
1657243500000|2022-07-08 01:25:00|5.42|3.82|5.46|3.86|5.48|3.88|5.4|3.8|0
1657243800000|2022-07-08 01:30:00|5.47|3.87|5.51|3.91|5.57|3.97|5.37|3.77|0
1657244100000|2022-07-08 01:35:00|5.52|3.92|5.5|3.9|5.52|3.92|5.46|3.86|0
1657244400000|2022-07-08 01:40:00|5.49|3.89|5.57|3.97|5.58|3.98|5.47|3.87|0
1657244700000|2022-07-08 01:45:00|5.58|3.98|5.48|3.88|5.58|3.98|5.45|3.85|0
1657245000000|2022-07-08 01:50:00|5.47|3.87|5.41|3.81|5.49|3.89|5.38|3.78|0
1657245300000|2022-07-08 01:55:00|5.4|3.8|5.42|3.82|5.43|3.83|5.37|3.77|0
1657245600000|2022-07-08 02:00:00|5.43|3.83|5.44|3.84|5.49|3.89|5.43|3.83|0
1657245900000|2022-07-08 02:05:00|5.43|3.83|5.38|3.78|5.44|3.84|5.37|3.77|0
1657246200000|2022-07-08 02:10:00|5.39|3.79|5.43|3.83|5.46|3.86|5.39|3.79|0
1657246500000|2022-07-08 02:15:00|5.44|3.84|5.45|3.85|5.47|3.87|5.42|3.82|0
1657246800000|2022-07-08 02:20:00|5.46|3.86|5.47|3.87|5.49|3.89|5.45|3.85|0
1657247100000|2022-07-08 02:25:00|5.48|3.88|5.52|3.92|5.53|3.93|5.43|3.83|0
1657247400000|2022-07-08 02:30:00|5.54|3.94|5.4|3.8|5.59|3.99|5.38|3.78|0
1657247700000|2022-07-08 02:35:00|5.39|3.79|5.47|3.87|5.48|3.88|5.37|3.77|0
1657248000000|2022-07-08 02:40:00|5.46|3.86|5.39|3.79|5.49|3.89|5.39|3.79|0
1657248300000|2022-07-08 02:45:00|5.38|3.78|5.25|3.65|5.38|3.78|5.2|3.6|0
1657248600000|2022-07-08 02:50:00|5.23|3.63|5.29|3.69|5.32|3.72|5.22|3.62|0
1657248900000|2022-07-08 02:55:00|5.28|3.68|5.09|3.49|5.3|3.7|5.04|3.44|0
1657249200000|2022-07-08 03:00:00|5.1|3.5|5.13|3.53|5.18|3.58|5.03|3.43|0
1657249500000|2022-07-08 03:05:00|5.12|3.52|5.17|3.57|5.19|3.59|5.09|3.49|0
1657249800000|2022-07-08 03:10:00|5.18|3.58|5.2|3.6|5.24|3.64|5.13|3.53|0
1657250100000|2022-07-08 03:15:00|5.21|3.61|5.19|3.59|5.24|3.64|5.16|3.56|0
1657250400000|2022-07-08 03:20:00|5.18|3.58|5.24|3.64|5.24|3.64|5.15|3.55|0
1657250700000|2022-07-08 03:25:00|5.25|3.65|5.18|3.58|5.27|3.67|5.14|3.54|0
1657251000000|2022-07-08 03:30:00|5.21|3.61|5.21|3.61|5.33|3.73|5.2|3.6|0
1657251300000|2022-07-08 03:35:00|5.23|3.63|5.2|3.6|5.26|3.66|5.2|3.6|0
1657251600000|2022-07-08 03:40:00|5.21|3.61|5.1|3.5|5.21|3.61|5.09|3.49|0
1657251900000|2022-07-08 03:45:00|5.11|3.51|5.15|3.55|5.17|3.57|5.03|3.43|0
1657252200000|2022-07-08 03:50:00|5.14|3.54|5.12|3.52|5.15|3.55|5.07|3.47|0
1657252500000|2022-07-08 03:55:00|5.11|3.51|5.04|3.44|5.11|3.51|5.02|3.42|0
1657252800000|2022-07-08 04:00:00|5.05|3.45|5.14|3.54|5.15|3.55|5.03|3.43|0
1657253100000|2022-07-08 04:05:00|5.15|3.55|5.14|3.54|5.16|3.56|5.06|3.46|0
1657253400000|2022-07-08 04:10:00|5.15|3.55|5.08|3.48|5.15|3.55|5.06|3.46|0
1657253700000|2022-07-08 04:15:00|5.07|3.47|5.06|3.46|5.12|3.52|5.06|3.46|0
1657254000000|2022-07-08 04:20:00|5.07|3.47|5.1|3.5|5.1|3.5|5.07|3.47|0
1657254300000|2022-07-08 04:25:00|5.09|3.49|5.09|3.49|5.11|3.51|5.06|3.46|0
1657254600000|2022-07-08 04:30:00|5.12|3.52|5.11|3.51|5.18|3.58|5.1|3.5|0
1657254900000|2022-07-08 04:35:00|5.12|3.52|5.11|3.51|5.14|3.54|5.08|3.48|0
1657255200000|2022-07-08 04:40:00|5.1|3.5|5.11|3.51|5.13|3.53|5.08|3.48|0
1657255500000|2022-07-08 04:45:00|5.1|3.5|5.1|3.5|5.1|3.5|5.07|3.47|0
1657255800000|2022-07-08 04:50:00|5.09|3.49|5.12|3.52|5.12|3.52|5.09|3.49|0
1657256100000|2022-07-08 04:55:00|5.13|3.53|5.2|3.6|5.22|3.62|5.13|3.53|0
1657256400000|2022-07-08 05:00:00|5.21|3.61|5.13|3.53|5.23|3.63|5.13|3.53|0
1657256700000|2022-07-08 05:05:00|5.14|3.54|5.15|3.55|5.17|3.57|5.1|3.5|0
1657257000000|2022-07-08 05:10:00|5.14|3.54|5.11|3.51|5.18|3.58|5.1|3.5|0
1657257300000|2022-07-08 05:15:00|5.12|3.52|5.13|3.53|5.18|3.58|5.1|3.5|0
1657257600000|2022-07-08 05:20:00|5.12|3.52|5.05|3.45|5.13|3.53|5.05|3.45|0
1657257900000|2022-07-08 05:25:00|5.06|3.46|5.09|3.49|5.15|3.55|5.06|3.46|0
1657258200000|2022-07-08 05:30:00|5.08|3.48|5.12|3.52|5.13|3.53|5.05|3.45|0
1657258500000|2022-07-08 05:35:00|5.13|3.53|5.08|3.48|5.16|3.56|5.08|3.48|0
1657258800000|2022-07-08 05:40:00|5.07|3.47|4.98|3.38|5.09|3.49|4.96|3.36|0
1657259100000|2022-07-08 05:45:00|4.97|3.37|5.04|3.44|5.04|3.44|4.96|3.36|0
1657259400000|2022-07-08 05:50:00|5.03|3.43|4.92|3.32|5.04|3.44|4.92|3.32|0
1657259700000|2022-07-08 05:55:00|4.93|3.33|4.94|3.34|4.96|3.36|4.88|3.28|0
1657260000000|2022-07-08 06:00:00|4.95|3.35|4.99|3.39|5.04|3.44|4.95|3.35|0
1657260300000|2022-07-08 06:05:00|4.98|3.38|5.05|3.45|5.08|3.48|4.97|3.37|0
1657260600000|2022-07-08 06:10:00|5.08|3.48|5.05|3.45|5.12|3.52|5.05|3.45|0
1657260900000|2022-07-08 06:15:00|5.06|3.46|5.01|3.41|5.09|3.49|4.98|3.38|0
1657261200000|2022-07-08 06:20:00|5.02|3.42|4.95|3.35|5.03|3.43|4.95|3.35|0
1657261500000|2022-07-08 06:25:00|4.96|3.36|5.16|3.56|5.2|3.6|4.9|3.3|0
1657261800000|2022-07-08 06:30:00|5.15|3.55|5.13|3.53|5.17|3.57|5.12|3.52|0
1657262100000|2022-07-08 06:35:00|5.12|3.52|5.2|3.6|5.2|3.6|5.11|3.51|0
1657262400000|2022-07-08 06:40:00|5.19|3.59|5.2|3.6|5.21|3.61|5.18|3.58|0
1657262700000|2022-07-08 06:45:00|5.21|3.61|5.27|3.67|5.29|3.69|5.2|3.6|0
1657263000000|2022-07-08 06:50:00|5.26|3.66|5.31|3.71|5.32|3.72|5.26|3.66|0
1657263300000|2022-07-08 06:55:00|5.32|3.72|5.37|3.77|5.38|3.78|5.29|3.69|0
1657263600000|2022-07-08 07:00:00|5.36|3.76|5.3|3.7|5.39|3.79|5.27|3.67|0
1657263900000|2022-07-08 07:05:00|5.22|3.82|5.18|3.78|5.23|3.83|5.12|3.72|0
1657264200000|2022-07-08 07:10:00|5.19|3.79|5.17|3.77|5.27|3.87|5.15|3.75|0
1657264500000|2022-07-08 07:15:00|5.19|3.79|5.27|3.87|5.3|3.9|5.18|3.78|0
1657264800000|2022-07-08 07:20:00|5.26|3.86|5.33|3.93|5.36|3.96|5.25|3.85|0
1657265100000|2022-07-08 07:25:00|5.34|3.94|5.28|3.88|5.36|3.96|5.27|3.87|0
1657265400000|2022-07-08 07:30:00|5.27|3.87|5.42|4.02|5.44|4.04|5.27|3.87|0
1657265700000|2022-07-08 07:35:00|5.43|4.03|5.47|4.07|5.55|4.15|5.42|4.02|0
1657266000000|2022-07-08 07:40:00|5.5|4.1|5.37|3.97|5.51|4.11|5.36|3.96|0
1657266300000|2022-07-08 07:45:00|5.36|3.96|5.34|3.94|5.38|3.98|5.3|3.9|0
1657266600000|2022-07-08 07:50:00|5.33|3.93|5.26|3.86|5.34|3.94|5.23|3.83|0
1657266900000|2022-07-08 07:55:00|5.27|3.87|5.2|3.8|5.32|3.92|5.14|3.74|0
1657267200000|2022-07-08 08:00:00|5.18|3.78|5.21|3.81|5.22|3.82|5.17|3.77|0
1657267500000|2022-07-08 08:05:00|5.2|3.8|5.33|3.93|5.35|3.95|5.18|3.78|0
1657267800000|2022-07-08 08:10:00|5.34|3.94|5.29|3.89|5.38|3.98|5.27|3.87|0
1657268100000|2022-07-08 08:15:00|5.31|3.91|5.25|3.85|5.31|3.91|5.21|3.81|0
1657268400000|2022-07-08 08:20:00|5.21|3.81|5.15|3.75|5.22|3.82|5.11|3.71|0
1657268700000|2022-07-08 08:25:00|5.14|3.74|5.09|3.69|5.17|3.77|5.09|3.69|0
1657269000000|2022-07-08 08:30:00|5.08|3.68|5.01|3.61|5.08|3.68|5|3.6|0
1657269300000|2022-07-08 08:35:00|5|3.6|4.95|3.55|5.02|3.62|4.94|3.54|0
1657269600000|2022-07-08 08:40:00|4.96|3.56|5.02|3.62|5.02|3.62|4.94|3.54|0
1657269900000|2022-07-08 08:45:00|5|3.6|5|3.6|5.05|3.65|4.96|3.56|0
1657270200000|2022-07-08 08:50:00|5.01|3.61|5.09|3.69|5.1|3.7|4.98|3.58|0
1657270500000|2022-07-08 08:55:00|5.1|3.7|5|3.6|5.1|3.7|4.99|3.59|0
1657270800000|2022-07-08 09:00:00|5.01|3.61|5.06|3.66|5.06|3.66|4.88|3.48|0
1657271100000|2022-07-08 09:05:00|5.05|3.65|5.04|3.64|5.07|3.67|5.03|3.63|0
1657271400000|2022-07-08 09:10:00|5.03|3.63|5.01|3.61|5.09|3.69|5|3.6|0
1657271700000|2022-07-08 09:15:00|5|3.6|4.99|3.59|5.1|3.7|4.99|3.59|0
1657272000000|2022-07-08 09:20:00|4.98|3.58|5.06|3.66|5.07|3.67|4.95|3.55|0
1657272300000|2022-07-08 09:25:00|5.05|3.65|5.11|3.71|5.13|3.73|5.01|3.61|0
1657272600000|2022-07-08 09:30:00|5.12|3.72|5.22|3.82|5.23|3.83|5.09|3.69|0
1657272900000|2022-07-08 09:35:00|5.23|3.83|5.31|3.91|5.31|3.91|5.2|3.8|0
1657273200000|2022-07-08 09:40:00|5.32|3.92|5.37|3.97|5.41|4.01|5.3|3.9|0
1657273500000|2022-07-08 09:45:00|5.38|3.98|5.31|3.91|5.39|3.99|5.3|3.9|0
1657273800000|2022-07-08 09:50:00|5.29|3.89|5.3|3.9|5.35|3.95|5.28|3.88|0
1657274100000|2022-07-08 09:55:00|5.32|3.92|5.37|3.97|5.42|4.02|5.31|3.91|0
1657274400000|2022-07-08 10:00:00|5.35|3.95|5.4|4|5.44|4.04|5.35|3.95|0
1657274700000|2022-07-08 10:05:00|5.41|4.01|5.54|4.14|5.54|4.14|5.4|4|0
1657275000000|2022-07-08 10:10:00|5.53|4.13|5.34|3.94|5.56|4.16|5.25|3.85|0
1657275300000|2022-07-08 10:15:00|5.35|3.95|5.48|4.08|5.48|4.08|5.33|3.93|0
1657275600000|2022-07-08 10:20:00|5.49|4.09|5.52|4.12|5.54|4.14|5.42|4.02|0
1657275900000|2022-07-08 10:25:00|5.54|4.14|5.63|4.23|5.71|4.31|5.49|4.09|0
1657276200000|2022-07-08 10:30:00|5.62|4.22|5.62|4.22|5.7|4.3|5.57|4.17|0
1657276500000|2022-07-08 10:35:00|5.6|4.2|5.54|4.14|5.64|4.24|5.49|4.09|0
1657276800000|2022-07-08 10:40:00|5.55|4.15|5.52|4.12|5.55|4.15|5.49|4.09|0
1657277100000|2022-07-08 10:45:00|5.53|4.13|5.42|4.02|5.53|4.13|5.41|4.01|0
1657277400000|2022-07-08 10:50:00|5.43|4.03|5.25|3.85|5.45|4.05|5.24|3.84|0
1657277700000|2022-07-08 10:55:00|5.23|3.83|5.16|3.76|5.23|3.83|5.09|3.69|0
1657278000000|2022-07-08 11:00:00|5.17|3.77|5.23|3.83|5.26|3.86|5.17|3.77|0
1657278300000|2022-07-08 11:05:00|5.24|3.84|5.14|3.74|5.24|3.84|5.13|3.73|0
1657278600000|2022-07-08 11:10:00|5.15|3.75|5.22|3.82|5.27|3.87|5.14|3.74|0
1657278900000|2022-07-08 11:15:00|5.2|3.8|5.31|3.91|5.32|3.92|5.2|3.8|0
1657279200000|2022-07-08 11:20:00|5.32|3.92|5.41|4.01|5.42|4.02|5.28|3.88|0
1657279500000|2022-07-08 11:25:00|5.42|4.02|5.34|3.94|5.43|4.03|5.28|3.88|0
1657279800000|2022-07-08 11:30:00|5.35|3.95|5.37|3.97|5.42|4.02|5.34|3.94|0
1657280100000|2022-07-08 11:35:00|5.36|3.96|5.33|3.93|5.37|3.97|5.26|3.86|0
1657280400000|2022-07-08 11:40:00|5.32|3.92|5.26|3.86|5.34|3.94|5.2|3.8|0
1657280700000|2022-07-08 11:45:00|5.27|3.87|5.4|4|5.4|4|5.26|3.86|0
1657281000000|2022-07-08 11:50:00|5.39|3.99|5.38|3.98|5.43|4.03|5.33|3.93|0
1657281300000|2022-07-08 11:55:00|5.37|3.97|5.33|3.93|5.37|3.97|5.25|3.85|0
1657281600000|2022-07-08 12:00:00|5.32|3.92|5.42|4.02|5.42|4.02|5.3|3.9|0
1657281900000|2022-07-08 12:05:00|5.41|4.01|5.36|3.96|5.42|4.02|5.32|3.92|0
1657282200000|2022-07-08 12:10:00|5.35|3.95|5.43|4.03|5.44|4.04|5.34|3.94|0
1657282500000|2022-07-08 12:15:00|5.42|4.02|5.41|4.01|5.49|4.09|5.4|4|0
1657282800000|2022-07-08 12:20:00|5.42|4.02|5.42|4.02|5.51|4.11|5.39|3.99|0
1657283100000|2022-07-08 12:25:00|5.43|4.03|5.42|4.02|5.47|4.07|5.36|3.96|0
1657283400000|2022-07-08 12:30:00|5.41|4.01|5.08|3.68|5.41|4.01|4.69|3.29|0
1657283700000|2022-07-08 12:35:00|5.15|3.75|5.15|3.75|5.31|3.91|4.99|3.59|0
1657284000000|2022-07-08 12:40:00|5.16|3.76|4.78|3.38|5.16|3.76|4.77|3.37|0
1657284300000|2022-07-08 12:45:00|4.8|3.4|4.49|3.09|4.87|3.47|4.45|3.05|0
1657284600000|2022-07-08 12:50:00|4.51|3.11|4.69|3.29|4.75|3.35|4.51|3.11|0
1657284900000|2022-07-08 12:55:00|4.68|3.28|4.91|3.51|4.92|3.52|4.68|3.28|0
1657285200000|2022-07-08 13:00:00|4.94|3.54|5.05|3.65|5.08|3.68|4.92|3.52|0
1657285500000|2022-07-08 13:05:00|5.03|3.63|4.97|3.57|5.08|3.68|4.87|3.47|0
1657285800000|2022-07-08 13:10:00|4.98|3.58|4.8|3.4|5|3.6|4.69|3.29|0
1657286100000|2022-07-08 13:15:00|4.81|3.41|4.85|3.45|4.86|3.46|4.71|3.31|0
1657286400000|2022-07-08 13:20:00|4.86|3.46|4.81|3.41|4.86|3.46|4.74|3.34|0
1657286700000|2022-07-08 13:25:00|4.83|3.43|4.85|3.45|4.87|3.47|4.72|3.32|0
1657287000000|2022-07-08 13:30:00|4.84|3.44|4.9|3.5|4.99|3.59|4.69|3.29|0
1657287300000|2022-07-08 13:35:00|4.84|3.44|5.1|3.7|5.16|3.76|4.77|3.37|0
1657287600000|2022-07-08 13:40:00|5.07|3.67|4.71|3.31|5.28|3.88|4.71|3.31|0
1657287900000|2022-07-08 13:45:00|4.72|3.32|4.34|2.94|4.82|3.42|4.31|2.91|0
1657288200000|2022-07-08 13:50:00|4.32|2.92|4.13|2.73|4.33|2.93|4.05|2.65|0
1657288500000|2022-07-08 13:55:00|4.09|2.69|4.11|2.71|4.27|2.87|4.05|2.65|0
1657288800000|2022-07-08 14:00:00|4.23|2.83|4.37|2.97|4.37|2.97|4.05|2.65|0
1657289100000|2022-07-08 14:05:00|4.38|2.98|4.3|2.9|4.38|2.98|4.17|2.77|0
1657289400000|2022-07-08 14:10:00|4.26|2.86|4.52|3.12|4.56|3.16|4.24|2.84|0
1657289700000|2022-07-08 14:15:00|4.54|3.14|4.55|3.15|4.61|3.21|4.48|3.08|0
1657290000000|2022-07-08 14:20:00|4.54|3.14|4.79|3.39|4.79|3.39|4.47|3.07|0
1657290300000|2022-07-08 14:25:00|4.81|3.41|5.19|3.79|5.29|3.89|4.81|3.41|0
1657290600000|2022-07-08 14:30:00|5.22|3.82|5.25|3.85|5.32|3.92|5.18|3.78|0
1657290900000|2022-07-08 14:35:00|5.26|3.86|5.35|3.95|5.48|4.08|5.22|3.82|0
1657291200000|2022-07-08 14:40:00|5.36|3.96|4.81|3.41|5.52|4.12|4.77|3.37|0
1657291500000|2022-07-08 14:45:00|4.8|3.4|4.76|3.36|4.84|3.44|4.76|3.36|0
1657291800000|2022-07-08 14:50:00|4.75|3.35|4.53|3.13|4.77|3.37|4.49|3.09|0
1657292100000|2022-07-08 14:55:00|4.54|3.14|4.75|3.35|4.81|3.41|4.54|3.14|0
1657292400000|2022-07-08 15:00:00|4.78|3.38|4.78|3.38|4.85|3.45|4.69|3.29|0
1657292700000|2022-07-08 15:05:00|4.77|3.37|5.03|3.63|5.03|3.63|4.69|3.29|0
1657293000000|2022-07-08 15:10:00|5.02|3.62|4.85|3.45|5.05|3.65|4.83|3.43|0
1657293300000|2022-07-08 15:15:00|4.84|3.44|4.79|3.39|4.9|3.5|4.74|3.34|0
1657293600000|2022-07-08 15:20:00|4.8|3.4|4.92|3.52|4.97|3.57|4.8|3.4|0
1657293900000|2022-07-08 15:25:00|4.94|3.54|5.06|3.66|5.17|3.77|4.94|3.54|0
1657294200000|2022-07-08 15:30:00|5.07|3.67|5.13|3.73|5.15|3.75|4.98|3.58|0
1657294500000|2022-07-08 15:35:00|5.14|3.74|4.96|3.56|5.14|3.74|4.87|3.47|0
1657294800000|2022-07-08 15:40:00|4.97|3.57|4.87|3.47|4.98|3.58|4.83|3.43|0
1657295100000|2022-07-08 15:45:00|4.89|3.49|4.67|3.27|4.89|3.49|4.61|3.21|0
1657295400000|2022-07-08 15:50:00|4.66|3.26|4.78|3.38|4.81|3.41|4.64|3.24|0
1657295700000|2022-07-08 15:55:00|4.77|3.37|4.91|3.51|4.91|3.51|4.75|3.35|0
1657296000000|2022-07-08 16:00:00|4.92|3.52|4.81|3.41|4.92|3.52|4.79|3.39|0
1657296300000|2022-07-08 16:05:00|4.8|3.4|4.56|3.16|4.81|3.41|4.52|3.12|0
1657296600000|2022-07-08 16:10:00|4.55|3.15|4.65|3.25|4.77|3.37|4.55|3.15|0
1657296900000|2022-07-08 16:15:00|4.66|3.26|4.77|3.37|4.77|3.37|4.61|3.21|0
1657297200000|2022-07-08 16:20:00|4.76|3.36|4.54|3.14|4.81|3.41|4.53|3.13|0
1657297500000|2022-07-08 16:25:00|4.57|3.17|4.36|2.96|4.59|3.19|4.35|2.95|0
1657297800000|2022-07-08 16:30:00|4.35|2.95|4.31|2.91|4.41|3.01|4.24|2.84|0
1657298100000|2022-07-08 16:35:00|4.3|2.9|4.16|2.76|4.39|2.99|4.15|2.75|0
1657298400000|2022-07-08 16:40:00|4.14|2.74|4.22|2.82|4.22|2.82|4.06|2.66|0
1657298700000|2022-07-08 16:45:00|4.21|2.81|4.26|2.86|4.28|2.88|4.06|2.66|0
1657299000000|2022-07-08 16:50:00|4.25|2.85|4.14|2.74|4.27|2.87|4.06|2.66|0
1657299300000|2022-07-08 16:55:00|4.13|2.73|4.08|2.68|4.22|2.82|4.06|2.66|0
1657299600000|2022-07-08 17:00:00|4.06|2.66|4|2.6|4.15|2.75|3.94|2.54|0
1657299900000|2022-07-08 17:05:00|4.02|2.62|4.55|3.15|4.56|3.16|4.01|2.61|0
1657300200000|2022-07-08 17:10:00|4.56|3.16|4.6|3.2|4.65|3.25|4.54|3.14|0
1657300500000|2022-07-08 17:15:00|4.59|3.19|4.53|3.13|4.6|3.2|4.46|3.06|0
1657300800000|2022-07-08 17:20:00|4.52|3.12|4.51|3.11|4.55|3.15|4.48|3.08|0
1657301100000|2022-07-08 17:25:00|4.52|3.12|4.55|3.15|4.76|3.36|4.51|3.11|0
1657301400000|2022-07-08 17:30:00|4.56|3.16|4.51|3.11|4.56|3.16|4.46|3.06|0
1657301700000|2022-07-08 17:35:00|4.52|3.12|4.55|3.15|4.57|3.17|4.42|3.02|0
1657302000000|2022-07-08 17:40:00|4.56|3.16|4.58|3.18|4.64|3.24|4.54|3.14|0
1657302300000|2022-07-08 17:45:00|4.56|3.16|4.73|3.33|4.74|3.34|4.52|3.12|0
1657302600000|2022-07-08 17:50:00|4.75|3.35|4.77|3.37|4.8|3.4|4.69|3.29|0
1657302900000|2022-07-08 17:55:00|4.76|3.36|4.36|2.96|4.77|3.37|4.31|2.91|0
1657303200000|2022-07-08 18:00:00|4.35|2.95|4.37|2.97|4.4|3|4.23|2.83|0
1657303500000|2022-07-08 18:05:00|4.38|2.98|4.54|3.14|4.57|3.17|4.38|2.98|0
1657303800000|2022-07-08 18:10:00|4.53|3.13|4.52|3.12|4.54|3.14|4.46|3.06|0
1657304100000|2022-07-08 18:15:00|4.53|3.13|4.57|3.17|4.57|3.17|4.47|3.07|0
1657304400000|2022-07-08 18:20:00|4.58|3.18|4.43|3.03|4.66|3.26|4.39|2.99|0
1657304700000|2022-07-08 18:25:00|4.41|3.01|4.48|3.08|4.5|3.1|4.37|2.97|0
1657305000000|2022-07-08 18:30:00|4.5|3.1|4.58|3.18|4.58|3.18|4.46|3.06|0
1657305300000|2022-07-08 18:35:00|4.59|3.19|4.6|3.2|4.65|3.25|4.52|3.12|0
1657305600000|2022-07-08 18:40:00|4.61|3.21|4.86|3.46|4.86|3.46|4.56|3.16|0
1657305900000|2022-07-08 18:45:00|4.85|3.45|4.71|3.31|4.87|3.47|4.71|3.31|0
1657306200000|2022-07-08 18:50:00|4.73|3.33|4.59|3.19|4.78|3.38|4.58|3.18|0
1657306500000|2022-07-08 18:55:00|4.58|3.18|4.8|3.4|4.8|3.4|4.55|3.15|0
1657306800000|2022-07-08 19:00:00|4.78|3.38|4.86|3.46|4.9|3.5|4.69|3.29|0
1657307100000|2022-07-08 19:05:00|4.87|3.47|4.63|3.23|4.87|3.47|4.61|3.21|0
1657307400000|2022-07-08 19:10:00|4.64|3.24|4.79|3.39|4.84|3.44|4.6|3.2|0
1657307700000|2022-07-08 19:15:00|4.8|3.4|4.71|3.31|4.8|3.4|4.65|3.25|0
1657308000000|2022-07-08 19:20:00|4.72|3.32|4.63|3.23|4.77|3.37|4.62|3.22|0
1657308300000|2022-07-08 19:25:00|4.62|3.22|4.62|3.22|4.66|3.26|4.57|3.17|0
1657308600000|2022-07-08 19:30:00|4.63|3.23|4.48|3.08|4.66|3.26|4.41|3.01|0
1657308900000|2022-07-08 19:35:00|4.49|3.09|4.47|3.07|4.59|3.19|4.4|3|0
1657309200000|2022-07-08 19:40:00|4.48|3.08|4.48|3.08|4.55|3.15|4.22|2.82|0
1657309500000|2022-07-08 19:45:00|4.45|3.05|4.33|2.93|4.48|3.08|4.3|2.9|0
1657309800000|2022-07-08 19:50:00|4.31|2.91|4.35|2.95|4.39|2.99|4.22|2.82|0
1657310100000|2022-07-08 19:55:00|4.34|2.94|4.17|2.77|4.43|3.03|4.12|2.72|0
1657310400000|2022-07-08 20:00:00|4.19|2.79|4.26|2.86|4.3|2.9|4.11|2.71|0
1657310700000|2022-07-08 20:05:00|4.27|2.87|4.27|2.87|4.3|2.9|4.25|2.85|0
1657311000000|2022-07-08 20:10:00|4.28|2.88|4.31|2.91|4.32|2.92|4.26|2.86|0
1657498500000|2022-07-11 00:15:00|4.12|2.52|4.07|2.47|4.12|2.52|4.06|2.46|0
1657498800000|2022-07-11 00:20:00|4.08|2.48|4.14|2.54|4.18|2.58|4.07|2.47|0
1657499100000|2022-07-11 00:25:00|4.15|2.55|4.19|2.59|4.24|2.64|4.14|2.54|0
1657499400000|2022-07-11 00:30:00|4.2|2.6|4.14|2.54|4.26|2.66|4.14|2.54|0
1657499700000|2022-07-11 00:35:00|4.15|2.55|4.14|2.54|4.17|2.57|4.11|2.51|0
1657500000000|2022-07-11 00:40:00|4.15|2.55|4.12|2.52|4.17|2.57|4.11|2.51|0
1657500300000|2022-07-11 00:45:00|4.11|2.51|4.12|2.52|4.16|2.56|4.11|2.51|0
1657500600000|2022-07-11 00:50:00|4.11|2.51|4.17|2.57|4.18|2.58|4.11|2.51|0
1657500900000|2022-07-11 00:55:00|4.19|2.59|4.18|2.58|4.23|2.63|4.17|2.57|0
1657501200000|2022-07-11 01:00:00|4.17|2.57|4.07|2.47|4.18|2.58|4.07|2.47|0
1657501500000|2022-07-11 01:05:00|4.05|2.45|4|2.4|4.05|2.45|3.94|2.34|0
1657501800000|2022-07-11 01:10:00|4.01|2.41|4.05|2.45|4.05|2.45|3.97|2.37|0
1657502100000|2022-07-11 01:15:00|4.06|2.46|3.97|2.37|4.06|2.46|3.93|2.33|0
1657502400000|2022-07-11 01:20:00|3.96|2.36|3.88|2.28|3.97|2.37|3.88|2.28|0
1657502700000|2022-07-11 01:25:00|3.89|2.29|3.85|2.25|3.91|2.31|3.85|2.25|0
1657503000000|2022-07-11 01:30:00|3.86|2.26|3.89|2.29|3.93|2.33|3.85|2.25|0
1657503300000|2022-07-11 01:35:00|3.9|2.3|3.85|2.25|3.9|2.3|3.79|2.19|0
1657503600000|2022-07-11 01:40:00|3.84|2.24|3.88|2.28|3.91|2.31|3.83|2.23|0
1657503900000|2022-07-11 01:45:00|3.87|2.27|3.85|2.25|3.9|2.3|3.82|2.22|0
1657504200000|2022-07-11 01:50:00|3.84|2.24|3.73|2.13|3.84|2.24|3.7|2.1|0
1657504500000|2022-07-11 01:55:00|3.72|2.12|3.7|2.1|3.76|2.16|3.68|2.08|0
1657504800000|2022-07-11 02:00:00|3.69|2.09|3.65|2.05|3.72|2.12|3.64|2.04|0
1657505100000|2022-07-11 02:05:00|3.64|2.04|3.66|2.06|3.69|2.09|3.63|2.03|0
1657505400000|2022-07-11 02:10:00|3.65|2.05|3.64|2.04|3.68|2.08|3.63|2.03|0
1657505700000|2022-07-11 02:15:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1657506000000|2022-07-11 02:20:00|3.64|2.04|3.67|2.07|3.69|2.09|3.63|2.03|0
1657506300000|2022-07-11 02:25:00|3.66|2.06|3.69|2.09|3.69|2.09|3.65|2.05|0
1657506600000|2022-07-11 02:30:00|3.7|2.1|3.72|2.12|3.73|2.13|3.66|2.06|0
1657506900000|2022-07-11 02:35:00|3.71|2.11|3.7|2.1|3.73|2.13|3.67|2.07|0
1657507200000|2022-07-11 02:40:00|3.71|2.11|3.74|2.14|3.75|2.15|3.7|2.1|0
1657507500000|2022-07-11 02:45:00|3.73|2.13|3.69|2.09|3.74|2.14|3.68|2.08|0
1657507800000|2022-07-11 02:50:00|3.68|2.08|3.63|2.03|3.69|2.09|3.63|2.03|0
1657508100000|2022-07-11 02:55:00|3.64|2.04|3.64|2.04|3.67|2.07|3.62|2.02|0
1657508400000|2022-07-11 03:00:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1657508700000|2022-07-11 03:05:00|3.62|2.02|3.66|2.06|3.67|2.07|3.62|2.02|0
1657509000000|2022-07-11 03:10:00|3.67|2.07|3.57|1.97|3.68|2.08|3.56|1.96|0
1657509300000|2022-07-11 03:15:00|3.58|1.98|3.6|2|3.61|2.01|3.53|1.93|0
1657509600000|2022-07-11 03:20:00|3.61|2.01|3.62|2.02|3.63|2.03|3.56|1.96|0
1657509900000|2022-07-11 03:25:00|3.63|2.03|3.64|2.04|3.65|2.05|3.61|2.01|0
1657510200000|2022-07-11 03:30:00|3.65|2.05|3.66|2.06|3.66|2.06|3.62|2.02|0
1657510500000|2022-07-11 03:35:00|3.65|2.05|3.7|2.1|3.7|2.1|3.65|2.05|0
1657510800000|2022-07-11 03:40:00|3.69|2.09|3.65|2.05|3.69|2.09|3.64|2.04|0
1657511100000|2022-07-11 03:45:00|3.64|2.04|3.67|2.07|3.68|2.08|3.63|2.03|0
1657511400000|2022-07-11 03:50:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1657511700000|2022-07-11 03:55:00|3.65|2.05|3.68|2.08|3.69|2.09|3.65|2.05|0
1657512000000|2022-07-11 04:00:00|3.69|2.09|3.7|2.1|3.72|2.12|3.68|2.08|0
1657512300000|2022-07-11 04:05:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1657512600000|2022-07-11 04:10:00|3.69|2.09|3.83|2.23|3.84|2.24|3.68|2.08|0
1657512900000|2022-07-11 04:15:00|3.84|2.24|3.81|2.21|3.84|2.24|3.81|2.21|0
1657513200000|2022-07-11 04:20:00|3.82|2.22|3.78|2.18|3.82|2.22|3.76|2.16|0
1657513500000|2022-07-11 04:25:00|3.79|2.19|3.78|2.18|3.79|2.19|3.76|2.16|0
1657513800000|2022-07-11 04:30:00|3.77|2.17|3.87|2.27|3.91|2.31|3.75|2.15|0
1657514100000|2022-07-11 04:35:00|3.88|2.28|3.86|2.26|3.89|2.29|3.84|2.24|0
1657514400000|2022-07-11 04:40:00|3.85|2.25|3.8|2.2|3.86|2.26|3.8|2.2|0
1657514700000|2022-07-11 04:45:00|3.81|2.21|3.81|2.21|3.84|2.24|3.81|2.21|0
1657515000000|2022-07-11 04:50:00|3.8|2.2|3.81|2.21|3.82|2.22|3.77|2.17|0
1657515300000|2022-07-11 04:55:00|3.8|2.2|3.79|2.19|3.82|2.22|3.78|2.18|0
1657515600000|2022-07-11 05:00:00|3.78|2.18|3.78|2.18|3.79|2.19|3.75|2.15|0
1657515900000|2022-07-11 05:05:00|3.77|2.17|3.77|2.17|3.81|2.21|3.76|2.16|0
1657516200000|2022-07-11 05:10:00|3.76|2.16|3.77|2.17|3.78|2.18|3.75|2.15|0
1657516500000|2022-07-11 05:15:00|3.78|2.18|3.82|2.22|3.83|2.23|3.78|2.18|0
1657516800000|2022-07-11 05:20:00|3.83|2.23|3.85|2.25|3.86|2.26|3.81|2.21|0
1657517100000|2022-07-11 05:25:00|3.86|2.26|3.83|2.23|3.86|2.26|3.79|2.19|0
1657517400000|2022-07-11 05:30:00|3.82|2.22|3.79|2.19|3.83|2.23|3.76|2.16|0
1657517700000|2022-07-11 05:35:00|3.78|2.18|3.82|2.22|3.82|2.22|3.78|2.18|0
1657518000000|2022-07-11 05:40:00|3.81|2.21|3.84|2.24|3.85|2.25|3.79|2.19|0
1657518300000|2022-07-11 05:45:00|3.85|2.25|3.8|2.2|3.85|2.25|3.79|2.19|0
1657518600000|2022-07-11 05:50:00|3.79|2.19|3.72|2.12|3.8|2.2|3.7|2.1|0
1657518900000|2022-07-11 05:55:00|3.71|2.11|3.72|2.12|3.76|2.16|3.69|2.09|0
1657519200000|2022-07-11 06:00:00|3.71|2.11|3.81|2.21|3.81|2.21|3.69|2.09|0
1657519500000|2022-07-11 06:05:00|3.79|2.19|3.52|1.92|3.79|2.19|3.46|1.86|0
1657519800000|2022-07-11 06:10:00|3.53|1.93|4.06|2.46|4.33|2.73|3.48|1.88|0
1657520100000|2022-07-11 06:15:00|4.05|2.45|4.15|2.55|4.16|2.56|4.05|2.45|0
1657520400000|2022-07-11 06:20:00|4.16|2.56|4.17|2.57|4.19|2.59|4.13|2.53|0
1657520700000|2022-07-11 06:25:00|4.18|2.58|4.21|2.61|4.24|2.64|4.15|2.55|0
1657521000000|2022-07-11 06:30:00|4.22|2.62|4.24|2.64|4.27|2.67|4.2|2.6|0
1657521300000|2022-07-11 06:35:00|4.22|2.62|4.23|2.63|4.27|2.67|4.21|2.61|0
1657521600000|2022-07-11 06:40:00|4.24|2.64|4.2|2.6|4.24|2.64|4.17|2.57|0
1657521900000|2022-07-11 06:45:00|4.19|2.59|4.18|2.58|4.21|2.61|4.17|2.57|0
1657522200000|2022-07-11 06:50:00|4.17|2.57|4.11|2.51|4.17|2.57|4.09|2.49|0
1657522500000|2022-07-11 06:55:00|4.1|2.5|4.13|2.53|4.17|2.57|4.1|2.5|0
1657522800000|2022-07-11 07:00:00|4.11|2.51|4.18|2.58|4.18|2.58|4.04|2.44|0
1657523100000|2022-07-11 07:05:00|4.07|2.67|4.18|2.78|4.24|2.84|4.06|2.66|0
1657523400000|2022-07-11 07:10:00|4.17|2.77|4.15|2.75|4.26|2.86|4.15|2.75|0
1657523700000|2022-07-11 07:15:00|4.14|2.74|4.25|2.85|4.25|2.85|4.11|2.71|0
1657524000000|2022-07-11 07:20:00|4.26|2.86|4.26|2.86|4.35|2.95|4.23|2.83|0
1657524300000|2022-07-11 07:25:00|4.27|2.87|4.19|2.79|4.28|2.88|4.17|2.77|0
1657524600000|2022-07-11 07:30:00|4.2|2.8|4.3|2.9|4.31|2.91|4.14|2.74|0
1657524900000|2022-07-11 07:35:00|4.29|2.89|4.27|2.87|4.38|2.98|4.27|2.87|0
1657525200000|2022-07-11 07:40:00|4.28|2.88|4.23|2.83|4.3|2.9|4.21|2.81|0
1657525500000|2022-07-11 07:45:00|4.25|2.85|4.18|2.78|4.32|2.92|4.17|2.77|0
1657525800000|2022-07-11 07:50:00|4.19|2.79|4.17|2.77|4.23|2.83|4.14|2.74|0
1657526100000|2022-07-11 07:55:00|4.18|2.78|4.19|2.79|4.23|2.83|4.16|2.76|0
1657526400000|2022-07-11 08:00:00|4.2|2.8|4.17|2.77|4.26|2.86|4.16|2.76|0
1657526700000|2022-07-11 08:05:00|4.19|2.79|4.26|2.86|4.29|2.89|4.17|2.77|0
1657527000000|2022-07-11 08:10:00|4.25|2.85|4.35|2.95|4.42|3.02|4.25|2.85|0
1657527300000|2022-07-11 08:15:00|4.36|2.96|4.42|3.02|4.45|3.05|4.32|2.92|0
1657527600000|2022-07-11 08:20:00|4.43|3.03|4.39|2.99|4.44|3.04|4.32|2.92|0
1657527900000|2022-07-11 08:25:00|4.4|3|4.31|2.91|4.41|3.01|4.31|2.91|0
1657528200000|2022-07-11 08:30:00|4.32|2.92|4.38|2.98|4.39|2.99|4.31|2.91|0
1657528500000|2022-07-11 08:35:00|4.37|2.97|4.21|2.81|4.48|3.08|4.19|2.79|0
1657528800000|2022-07-11 08:40:00|4.22|2.82|4.14|2.74|4.22|2.82|4.12|2.72|0
1657529100000|2022-07-11 08:45:00|4.13|2.73|4.14|2.74|4.16|2.76|4.12|2.72|0
1657529400000|2022-07-11 08:50:00|4.15|2.75|4.16|2.76|4.19|2.79|4.09|2.69|0
1657529700000|2022-07-11 08:55:00|4.15|2.75|4.13|2.73|4.15|2.75|4.09|2.69|0
1657530000000|2022-07-11 09:00:00|4.12|2.72|4.24|2.84|4.24|2.84|4.08|2.68|0
1657530300000|2022-07-11 09:05:00|4.25|2.85|4.25|2.85|4.27|2.87|4.19|2.79|0
1657530600000|2022-07-11 09:10:00|4.24|2.84|4.27|2.87|4.32|2.92|4.23|2.83|0
1657530900000|2022-07-11 09:15:00|4.29|2.89|4.27|2.87|4.32|2.92|4.25|2.85|0
1657531200000|2022-07-11 09:20:00|4.28|2.88|4.27|2.87|4.28|2.88|4.21|2.81|0
1657531500000|2022-07-11 09:25:00|4.3|2.9|4.23|2.83|4.33|2.93|4.2|2.8|0
1657531800000|2022-07-11 09:30:00|4.2|2.8|4.15|2.75|4.22|2.82|4.14|2.74|0
1657532100000|2022-07-11 09:35:00|4.16|2.76|4.18|2.78|4.22|2.82|4.14|2.74|0
1657532400000|2022-07-11 09:40:00|4.19|2.79|4.15|2.75|4.22|2.82|4.14|2.74|0
1657532700000|2022-07-11 09:45:00|4.16|2.76|4.15|2.75|4.21|2.81|4.14|2.74|0
1657533000000|2022-07-11 09:50:00|4.16|2.76|4.13|2.73|4.17|2.77|4.13|2.73|0
1657533300000|2022-07-11 09:55:00|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1657533600000|2022-07-11 10:00:00|4.14|2.74|4.15|2.75|4.15|2.75|4.08|2.68|0
1657533900000|2022-07-11 10:05:00|4.16|2.76|4.23|2.83|4.27|2.87|4.16|2.76|0
1657534200000|2022-07-11 10:10:00|4.21|2.81|4.27|2.87|4.27|2.87|4.21|2.81|0
1657534500000|2022-07-11 10:15:00|4.28|2.88|4.38|2.98|4.39|2.99|4.27|2.87|0
1657534800000|2022-07-11 10:20:00|4.39|2.99|4.36|2.96|4.41|3.01|4.33|2.93|0
1657535100000|2022-07-11 10:25:00|4.35|2.95|4.28|2.88|4.39|2.99|4.28|2.88|0
1657535400000|2022-07-11 10:30:00|4.29|2.89|4.2|2.8|4.29|2.89|4.18|2.78|0
1657535700000|2022-07-11 10:35:00|4.19|2.79|4.21|2.81|4.25|2.85|4.17|2.77|0
1657536000000|2022-07-11 10:40:00|4.2|2.8|4.27|2.87|4.29|2.89|4.2|2.8|0
1657536300000|2022-07-11 10:45:00|4.29|2.89|4.3|2.9|4.34|2.94|4.28|2.88|0
1657536600000|2022-07-11 10:50:00|4.29|2.89|4.18|2.78|4.31|2.91|4.17|2.77|0
1657536900000|2022-07-11 10:55:00|4.17|2.77|4.24|2.84|4.24|2.84|4.17|2.77|0
1657537200000|2022-07-11 11:00:00|4.23|2.83|4.32|2.92|4.33|2.93|4.23|2.83|0
1657537500000|2022-07-11 11:05:00|4.31|2.91|4.33|2.93|4.36|2.96|4.3|2.9|0
1657537800000|2022-07-11 11:10:00|4.32|2.92|4.32|2.92|4.36|2.96|4.3|2.9|0
1657538100000|2022-07-11 11:15:00|4.33|2.93|4.31|2.91|4.34|2.94|4.29|2.89|0
1657538400000|2022-07-11 11:20:00|4.3|2.9|4.25|2.85|4.32|2.92|4.24|2.84|0
1657538700000|2022-07-11 11:25:00|4.24|2.84|4.16|2.76|4.24|2.84|4.16|2.76|0
1657539000000|2022-07-11 11:30:00|4.17|2.77|4.18|2.78|4.22|2.82|4.16|2.76|0
1657539300000|2022-07-11 11:35:00|4.17|2.77|4.15|2.75|4.2|2.8|4.14|2.74|0
1657539600000|2022-07-11 11:40:00|4.14|2.74|4.09|2.69|4.14|2.74|4.06|2.66|0
1657539900000|2022-07-11 11:45:00|4.08|2.68|4.07|2.67|4.08|2.68|4.04|2.64|0
1657540200000|2022-07-11 11:50:00|4.06|2.66|3.97|2.57|4.06|2.66|3.96|2.56|0
1657540500000|2022-07-11 11:55:00|3.96|2.56|4|2.6|4|2.6|3.95|2.55|0
1657540800000|2022-07-11 12:00:00|4.01|2.61|3.99|2.59|4.03|2.63|3.97|2.57|0
1657541100000|2022-07-11 12:05:00|3.98|2.58|4.05|2.65|4.07|2.67|3.95|2.55|0
1657541400000|2022-07-11 12:10:00|4.06|2.66|4.06|2.66|4.11|2.71|4.05|2.65|0
1657541700000|2022-07-11 12:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.03|2.63|0
1657542000000|2022-07-11 12:20:00|4.07|2.67|4.14|2.74|4.16|2.76|4.07|2.67|0
1657542300000|2022-07-11 12:25:00|4.13|2.73|4.1|2.7|4.14|2.74|4.07|2.67|0
1657542600000|2022-07-11 12:30:00|4.09|2.69|4.04|2.64|4.15|2.75|4.01|2.61|0
1657542900000|2022-07-11 12:35:00|4.03|2.63|3.99|2.59|4.05|2.65|3.99|2.59|0
1657543200000|2022-07-11 12:40:00|3.98|2.58|3.98|2.58|4.01|2.61|3.92|2.52|0
1657543500000|2022-07-11 12:45:00|3.99|2.59|3.93|2.53|3.99|2.59|3.88|2.48|0
1657543800000|2022-07-11 12:50:00|3.94|2.54|4.02|2.62|4.04|2.64|3.93|2.53|0
1657544100000|2022-07-11 12:55:00|4.03|2.63|4.05|2.65|4.08|2.68|3.99|2.59|0
1657544400000|2022-07-11 13:00:00|4.06|2.66|4.09|2.69|4.12|2.72|4.04|2.64|0
1657544700000|2022-07-11 13:05:00|4.11|2.71|4.06|2.66|4.14|2.74|4.04|2.64|0
1657545000000|2022-07-11 13:10:00|4.07|2.67|3.98|2.58|4.08|2.68|3.98|2.58|0
1657545300000|2022-07-11 13:15:00|3.97|2.57|4.06|2.66|4.09|2.69|3.97|2.57|0
1657545600000|2022-07-11 13:20:00|4.05|2.65|4.08|2.68|4.09|2.69|4.05|2.65|0
1657545900000|2022-07-11 13:25:00|4.07|2.67|4.02|2.62|4.08|2.68|4.01|2.61|0
1657546200000|2022-07-11 13:30:00|4|2.6|4.11|2.71|4.29|2.89|3.97|2.57|0
1657546500000|2022-07-11 13:35:00|4.06|2.66|3.62|2.22|4.06|2.66|3.6|2.2|0
1657546800000|2022-07-11 13:40:00|3.61|2.21|3.7|2.3|3.77|2.37|3.51|2.11|0
1657547100000|2022-07-11 13:45:00|3.69|2.29|3.59|2.19|3.69|2.29|3.49|2.09|0
1657547400000|2022-07-11 13:50:00|3.58|2.18|3.7|2.3|3.71|2.31|3.46|2.06|0
1657547700000|2022-07-11 13:55:00|3.67|2.27|3.71|2.31|3.78|2.38|3.5|2.1|0
1657548000000|2022-07-11 14:00:00|3.68|2.28|3.57|2.17|3.68|2.28|3.53|2.13|0
1657548300000|2022-07-11 14:05:00|3.58|2.18|3.64|2.24|3.71|2.31|3.51|2.11|0
1657548600000|2022-07-11 14:10:00|3.63|2.23|3.67|2.27|3.81|2.41|3.62|2.22|0
1657548900000|2022-07-11 14:15:00|3.66|2.26|3.59|2.19|3.81|2.41|3.58|2.18|0
1657549200000|2022-07-11 14:20:00|3.6|2.2|3.72|2.32|3.72|2.32|3.46|2.06|0
1657549500000|2022-07-11 14:25:00|3.7|2.3|3.81|2.41|3.86|2.46|3.7|2.3|0
1657549800000|2022-07-11 14:30:00|3.8|2.4|3.8|2.4|3.89|2.49|3.72|2.32|0
1657550100000|2022-07-11 14:35:00|3.78|2.38|3.61|2.21|3.95|2.55|3.56|2.16|0
1657550400000|2022-07-11 14:40:00|3.6|2.2|3.57|2.17|3.7|2.3|3.54|2.14|0
1657550700000|2022-07-11 14:45:00|3.59|2.19|3.54|2.14|3.63|2.23|3.49|2.09|0
1657551000000|2022-07-11 14:50:00|3.56|2.16|3.52|2.12|3.61|2.21|3.48|2.08|0
1657551300000|2022-07-11 14:55:00|3.53|2.13|3.33|1.93|3.53|2.13|3.33|1.93|0
1657551600000|2022-07-11 15:00:00|3.32|1.92|3.41|2.01|3.43|2.03|3.32|1.92|0
1657551900000|2022-07-11 15:05:00|3.4|2|3.54|2.14|3.56|2.16|3.39|1.99|0
1657552200000|2022-07-11 15:10:00|3.53|2.13|3.53|2.13|3.62|2.22|3.5|2.1|0
1657552500000|2022-07-11 15:15:00|3.54|2.14|3.51|2.11|3.62|2.22|3.49|2.09|0
1657552800000|2022-07-11 15:20:00|3.48|2.08|3.45|2.05|3.58|2.18|3.44|2.04|0
1657553100000|2022-07-11 15:25:00|3.44|2.04|3.56|2.16|3.59|2.19|3.44|2.04|0
1657553400000|2022-07-11 15:30:00|3.57|2.17|3.48|2.08|3.62|2.22|3.47|2.07|0
1657553700000|2022-07-11 15:35:00|3.5|2.1|3.52|2.12|3.65|2.25|3.4|2|0
1657554000000|2022-07-11 15:40:00|3.51|2.11|3.45|2.05|3.54|2.14|3.39|1.99|0
1657554300000|2022-07-11 15:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.38|1.98|0
1657554600000|2022-07-11 15:50:00|3.58|2.18|3.57|2.17|3.61|2.21|3.5|2.1|0
1657554900000|2022-07-11 15:55:00|3.56|2.16|3.61|2.21|3.65|2.25|3.55|2.15|0
1657555200000|2022-07-11 16:00:00|3.62|2.22|3.6|2.2|3.67|2.27|3.55|2.15|0
1657555500000|2022-07-11 16:05:00|3.59|2.19|3.64|2.24|3.65|2.25|3.56|2.16|0
1657555800000|2022-07-11 16:10:00|3.62|2.22|3.68|2.28|3.71|2.31|3.62|2.22|0
1657556100000|2022-07-11 16:15:00|3.67|2.27|3.66|2.26|3.74|2.34|3.64|2.24|0
1657556400000|2022-07-11 16:20:00|3.64|2.24|3.62|2.22|3.68|2.28|3.54|2.14|0
1657556700000|2022-07-11 16:25:00|3.61|2.21|3.65|2.25|3.67|2.27|3.58|2.18|0
1657557000000|2022-07-11 16:30:00|3.66|2.26|3.68|2.28|3.69|2.29|3.61|2.21|0
1657557300000|2022-07-11 16:35:00|3.69|2.29|3.79|2.39|3.81|2.41|3.69|2.29|0
1657557600000|2022-07-11 16:40:00|3.8|2.4|3.71|2.31|3.8|2.4|3.68|2.28|0
1657557900000|2022-07-11 16:45:00|3.72|2.32|3.6|2.2|3.74|2.34|3.6|2.2|0
1657558200000|2022-07-11 16:50:00|3.61|2.21|3.57|2.17|3.61|2.21|3.52|2.12|0
1657558500000|2022-07-11 16:55:00|3.58|2.18|3.66|2.26|3.69|2.29|3.58|2.18|0
1657558800000|2022-07-11 17:00:00|3.65|2.25|3.77|2.37|3.88|2.48|3.63|2.23|0
1657559100000|2022-07-11 17:05:00|3.78|2.38|3.94|2.54|3.97|2.57|3.73|2.33|0
1657559400000|2022-07-11 17:10:00|3.93|2.53|3.72|2.32|3.97|2.57|3.71|2.31|0
1657559700000|2022-07-11 17:15:00|3.71|2.31|3.7|2.3|3.73|2.33|3.68|2.28|0
1657560000000|2022-07-11 17:20:00|3.69|2.29|3.78|2.38|3.78|2.38|3.69|2.29|0
1657560300000|2022-07-11 17:25:00|3.77|2.37|3.78|2.38|3.8|2.4|3.74|2.34|0
1657560600000|2022-07-11 17:30:00|3.77|2.37|3.86|2.46|3.93|2.53|3.76|2.36|0
1657560900000|2022-07-11 17:35:00|3.87|2.47|3.92|2.52|3.92|2.52|3.85|2.45|0
1657561200000|2022-07-11 17:40:00|3.93|2.53|3.88|2.48|3.97|2.57|3.88|2.48|0
1657561500000|2022-07-11 17:45:00|3.89|2.49|3.85|2.45|3.91|2.51|3.83|2.43|0
1657561800000|2022-07-11 17:50:00|3.83|2.43|3.94|2.54|3.96|2.56|3.83|2.43|0
1657562100000|2022-07-11 17:55:00|3.93|2.53|3.85|2.45|3.94|2.54|3.85|2.45|0
1657562400000|2022-07-11 18:00:00|3.86|2.46|3.74|2.34|3.87|2.47|3.71|2.31|0
1657562700000|2022-07-11 18:05:00|3.73|2.33|3.65|2.25|3.8|2.4|3.65|2.25|0
1657563000000|2022-07-11 18:10:00|3.66|2.26|3.59|2.19|3.67|2.27|3.57|2.17|0
1657563300000|2022-07-11 18:15:00|3.58|2.18|3.61|2.21|3.63|2.23|3.53|2.13|0
1657563600000|2022-07-11 18:20:00|3.6|2.2|3.59|2.19|3.63|2.23|3.54|2.14|0
1657563900000|2022-07-11 18:25:00|3.58|2.18|3.54|2.14|3.59|2.19|3.53|2.13|0
1657564200000|2022-07-11 18:30:00|3.55|2.15|3.5|2.1|3.58|2.18|3.49|2.09|0
1657564500000|2022-07-11 18:35:00|3.51|2.11|3.52|2.12|3.55|2.15|3.48|2.08|0
1657564800000|2022-07-11 18:40:00|3.51|2.11|3.61|2.21|3.64|2.24|3.5|2.1|0
1657565100000|2022-07-11 18:45:00|3.62|2.22|3.54|2.14|3.65|2.25|3.54|2.14|0
1657565400000|2022-07-11 18:50:00|3.52|2.12|3.52|2.12|3.66|2.26|3.41|2.01|0
1657565700000|2022-07-11 18:55:00|3.51|2.11|3.45|2.05|3.56|2.16|3.45|2.05|0
1657566000000|2022-07-11 19:00:00|3.44|2.04|3.33|1.93|3.48|2.08|3.31|1.91|0
1657566300000|2022-07-11 19:05:00|3.32|1.92|3.51|2.11|3.57|2.17|3.3|1.9|0
1657566600000|2022-07-11 19:10:00|3.52|2.12|3.53|2.13|3.56|2.16|3.47|2.07|0
1657566900000|2022-07-11 19:15:00|3.51|2.11|3.47|2.07|3.54|2.14|3.44|2.04|0
1657567200000|2022-07-11 19:20:00|3.49|2.09|3.48|2.08|3.52|2.12|3.43|2.03|0
1657567500000|2022-07-11 19:25:00|3.47|2.07|3.52|2.12|3.56|2.16|3.45|2.05|0
1657567800000|2022-07-11 19:30:00|3.51|2.11|3.54|2.14|3.6|2.2|3.51|2.11|0
1657568100000|2022-07-11 19:35:00|3.56|2.16|3.52|2.12|3.57|2.17|3.47|2.07|0
1657568400000|2022-07-11 19:40:00|3.51|2.11|3.43|2.03|3.57|2.17|3.43|2.03|0
1657568700000|2022-07-11 19:45:00|3.45|2.05|3.54|2.14|3.61|2.21|3.42|2.02|0
1657569000000|2022-07-11 19:50:00|3.47|2.07|3.5|2.1|3.51|2.11|3.43|2.03|0
1657569300000|2022-07-11 19:55:00|3.47|2.07|3.64|2.24|3.64|2.24|3.47|2.07|0
1657569600000|2022-07-11 20:00:00|3.63|2.23|3.71|2.31|3.73|2.33|3.63|2.23|0
1657569900000|2022-07-11 20:05:00|3.72|2.32|3.75|2.35|3.77|2.37|3.72|2.32|0
1657570200000|2022-07-11 20:10:00|3.76|2.36|3.76|2.36|3.79|2.39|3.73|2.33|0
1657570500000|2022-07-11 20:15:00|3.87|2.27|3.84|2.24|3.88|2.28|3.84|2.24|0
1657570800000|2022-07-11 20:20:00|3.83|2.23|3.85|2.25|3.86|2.26|3.83|2.23|0
1657571100000|2022-07-11 20:25:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1657571400000|2022-07-11 20:30:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1657571700000|2022-07-11 20:35:00|3.87|2.27|3.86|2.26|3.88|2.28|3.84|2.24|0
1657572000000|2022-07-11 20:40:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1657572300000|2022-07-11 20:45:00|3.83|2.23|3.83|2.23|3.85|2.25|3.82|2.22|0
1657572600000|2022-07-11 20:50:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1657572900000|2022-07-11 20:55:00|3.82|2.22|3.83|2.23|3.83|2.23|3.81|2.21|0
1657573200000|2022-07-11 21:00:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1657573500000|2022-07-11 21:05:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1657573800000|2022-07-11 21:10:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1657574100000|2022-07-11 21:15:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1657575000000|2022-07-11 21:30:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1657575300000|2022-07-11 21:35:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1657575900000|2022-07-11 21:45:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1657576200000|2022-07-11 21:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1657576500000|2022-07-11 21:55:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1657576800000|2022-07-11 22:00:00|3.82|2.22|3.74|2.14|3.82|2.22|3.74|2.14|0
1657577100000|2022-07-11 22:05:00|3.73|2.13|3.76|2.16|3.77|2.17|3.73|2.13|0
1657577400000|2022-07-11 22:10:00|3.75|2.15|3.77|2.17|3.77|2.17|3.74|2.14|0
1657577700000|2022-07-11 22:15:00|3.76|2.16|3.77|2.17|3.78|2.18|3.75|2.15|0
1657578000000|2022-07-11 22:20:00|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1657578300000|2022-07-11 22:25:00|3.77|2.17|3.78|2.18|3.78|2.18|3.76|2.16|0
1657578600000|2022-07-11 22:30:00|3.79|2.19|3.78|2.18|3.81|2.21|3.78|2.18|0
1657578900000|2022-07-11 22:35:00|3.77|2.17|3.72|2.12|3.77|2.17|3.72|2.12|0
1657579200000|2022-07-11 22:40:00|3.73|2.13|3.69|2.09|3.74|2.14|3.69|2.09|0
1657579500000|2022-07-11 22:45:00|3.68|2.08|3.66|2.06|3.7|2.1|3.64|2.04|0
1657579800000|2022-07-11 22:50:00|3.65|2.05|3.66|2.06|3.68|2.08|3.65|2.05|0
1657580100000|2022-07-11 22:55:00|3.65|2.05|3.66|2.06|3.68|2.08|3.64|2.04|0
1657580400000|2022-07-11 23:00:00|3.65|2.05|3.7|2.1|3.7|2.1|3.65|2.05|0
1657580700000|2022-07-11 23:05:00|3.71|2.11|3.76|2.16|3.76|2.16|3.71|2.11|0
1657581000000|2022-07-11 23:10:00|3.75|2.15|3.74|2.14|3.76|2.16|3.72|2.12|0
1657581300000|2022-07-11 23:15:00|3.75|2.15|3.71|2.11|3.76|2.16|3.71|2.11|0
1657581600000|2022-07-11 23:20:00|3.72|2.12|3.72|2.12|3.74|2.14|3.7|2.1|0
1657581900000|2022-07-11 23:25:00|3.73|2.13|3.79|2.19|3.79|2.19|3.73|2.13|0
1657582200000|2022-07-11 23:30:00|3.8|2.2|3.77|2.17|3.8|2.2|3.77|2.17|0
1657582500000|2022-07-11 23:35:00|3.78|2.18|3.82|2.22|3.84|2.24|3.77|2.17|0
1657582800000|2022-07-11 23:40:00|3.81|2.21|3.79|2.19|3.82|2.22|3.78|2.18|0
1657583100000|2022-07-11 23:45:00|3.8|2.2|3.84|2.24|3.84|2.24|3.79|2.19|0
1657583400000|2022-07-11 23:50:00|3.85|2.25|3.82|2.22|3.85|2.25|3.8|2.2|0
1657583700000|2022-07-11 23:55:00|3.81|2.21|3.86|2.26|3.87|2.27|3.8|2.2|0
1657584000000|2022-07-12 00:00:00|3.87|2.27|3.8|2.2|3.89|2.29|3.76|2.16|0
1657584300000|2022-07-12 00:05:00|3.79|2.19|3.8|2.2|3.83|2.23|3.77|2.17|0
1657584600000|2022-07-12 00:10:00|3.81|2.21|3.75|2.15|3.82|2.22|3.75|2.15|0
1657584900000|2022-07-12 00:15:00|3.76|2.16|3.73|2.13|3.79|2.19|3.72|2.12|0
1657585200000|2022-07-12 00:20:00|3.72|2.12|3.73|2.13|3.75|2.15|3.7|2.1|0
1657585500000|2022-07-12 00:25:00|3.72|2.12|3.59|1.99|3.72|2.12|3.57|1.97|0
1657585800000|2022-07-12 00:30:00|3.6|2|3.56|1.96|3.62|2.02|3.54|1.94|0
1657586100000|2022-07-12 00:35:00|3.55|1.95|3.6|2|3.6|2|3.52|1.92|0
1657586400000|2022-07-12 00:40:00|3.61|2.01|3.55|1.95|3.61|2.01|3.54|1.94|0
1657586700000|2022-07-12 00:45:00|3.54|1.94|3.38|1.78|3.56|1.96|3.34|1.74|0
1657587000000|2022-07-12 00:50:00|3.39|1.79|3.26|1.66|3.4|1.8|3.21|1.61|0
1657587300000|2022-07-12 00:55:00|3.27|1.67|3.22|1.62|3.28|1.68|3.21|1.61|0
1657587600000|2022-07-12 01:00:00|3.23|1.63|3.21|1.61|3.24|1.64|3.2|1.6|0
1657587900000|2022-07-12 01:05:00|3.22|1.62|3.23|1.63|3.27|1.67|3.21|1.61|0
1657588200000|2022-07-12 01:10:00|3.22|1.62|3.22|1.62|3.24|1.64|3.19|1.59|0
1657588500000|2022-07-12 01:15:00|3.24|1.64|3.23|1.63|3.26|1.66|3.22|1.62|0
1657588800000|2022-07-12 01:20:00|3.22|1.62|3.17|1.57|3.24|1.64|3.17|1.57|0
1657589100000|2022-07-12 01:25:00|3.18|1.58|3.24|1.64|3.25|1.65|3.15|1.55|0
1657589400000|2022-07-12 01:30:00|3.23|1.63|3.28|1.68|3.32|1.72|3.23|1.63|0
1657589700000|2022-07-12 01:35:00|3.27|1.67|3.26|1.66|3.28|1.68|3.22|1.62|0
1657590000000|2022-07-12 01:40:00|3.27|1.67|3.26|1.66|3.32|1.72|3.26|1.66|0
1657590300000|2022-07-12 01:45:00|3.27|1.67|3.25|1.65|3.28|1.68|3.22|1.62|0
1657590600000|2022-07-12 01:50:00|3.26|1.66|3.24|1.64|3.28|1.68|3.23|1.63|0
1657590900000|2022-07-12 01:55:00|3.23|1.63|3.25|1.65|3.25|1.65|3.22|1.62|0
1657591200000|2022-07-12 02:00:00|3.26|1.66|3.24|1.64|3.28|1.68|3.24|1.64|0
1657591500000|2022-07-12 02:05:00|3.25|1.65|3.28|1.68|3.3|1.7|3.25|1.65|0
1657591800000|2022-07-12 02:10:00|3.27|1.67|3.23|1.63|3.28|1.68|3.23|1.63|0
1657592100000|2022-07-12 02:15:00|3.22|1.62|3.21|1.61|3.24|1.64|3.2|1.6|0
1657592400000|2022-07-12 02:20:00|3.22|1.62|3.25|1.65|3.26|1.66|3.21|1.61|0
1657592700000|2022-07-12 02:25:00|3.26|1.66|3.23|1.63|3.27|1.67|3.23|1.63|0
1657593000000|2022-07-12 02:30:00|3.24|1.64|3.23|1.63|3.24|1.64|3.2|1.6|0
1657593300000|2022-07-12 02:35:00|3.24|1.64|3.2|1.6|3.25|1.65|3.19|1.59|0
1657593600000|2022-07-12 02:40:00|3.21|1.61|3.17|1.57|3.21|1.61|3.17|1.57|0
1657593900000|2022-07-12 02:45:00|3.18|1.58|3.19|1.59|3.22|1.62|3.18|1.58|0
1657594200000|2022-07-12 02:50:00|3.2|1.6|3.19|1.59|3.22|1.62|3.18|1.58|0
1657594500000|2022-07-12 02:55:00|3.18|1.58|3.21|1.61|3.22|1.62|3.18|1.58|0
1657594800000|2022-07-12 03:00:00|3.2|1.6|3.15|1.55|3.22|1.62|3.15|1.55|0
1657595100000|2022-07-12 03:05:00|3.16|1.56|3.12|1.52|3.16|1.56|3.07|1.47|0
1657595400000|2022-07-12 03:10:00|3.13|1.53|3.12|1.52|3.13|1.53|3.1|1.5|0
1657595700000|2022-07-12 03:15:00|3.11|1.51|3.09|1.49|3.12|1.52|3.09|1.49|0
1657596000000|2022-07-12 03:20:00|3.1|1.5|3.14|1.54|3.15|1.55|3.09|1.49|0
1657596300000|2022-07-12 03:25:00|3.15|1.55|3.13|1.53|3.16|1.56|3.13|1.53|0
1657596600000|2022-07-12 03:30:00|3.12|1.52|3.14|1.54|3.16|1.56|3.12|1.52|0
1657596900000|2022-07-12 03:35:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1657597200000|2022-07-12 03:40:00|3.13|1.53|3.2|1.6|3.2|1.6|3.13|1.53|0
1657597500000|2022-07-12 03:45:00|3.19|1.59|3.18|1.58|3.2|1.6|3.17|1.57|0
1657597800000|2022-07-12 03:50:00|3.19|1.59|3.19|1.59|3.2|1.6|3.17|1.57|0
1657598100000|2022-07-12 03:55:00|3.18|1.58|3.19|1.59|3.2|1.6|3.17|1.57|0
1657598400000|2022-07-12 04:00:00|3.2|1.6|3.15|1.55|3.2|1.6|3.15|1.55|0
1657598700000|2022-07-12 04:05:00|3.14|1.54|3.15|1.55|3.17|1.57|3.13|1.53|0
1657599000000|2022-07-12 04:10:00|3.14|1.54|3.15|1.55|3.15|1.55|3.12|1.52|0
1657599300000|2022-07-12 04:15:00|3.14|1.54|3.11|1.51|3.15|1.55|3.11|1.51|0
1657599600000|2022-07-12 04:20:00|3.1|1.5|3.12|1.52|3.12|1.52|3.09|1.49|0
1657599900000|2022-07-12 04:25:00|3.13|1.53|3.15|1.55|3.16|1.56|3.12|1.52|0
1657600200000|2022-07-12 04:30:00|3.14|1.54|3.12|1.52|3.15|1.55|3.12|1.52|0
1657600500000|2022-07-12 04:35:00|3.11|1.51|3.13|1.53|3.14|1.54|3.11|1.51|0
1657600800000|2022-07-12 04:40:00|3.14|1.54|3.11|1.51|3.14|1.54|3.11|1.51|0
1657601100000|2022-07-12 04:45:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1657601400000|2022-07-12 04:50:00|3.12|1.52|3.12|1.52|3.12|1.52|3.09|1.49|0
1657601700000|2022-07-12 04:55:00|3.11|1.51|3.13|1.53|3.15|1.55|3.11|1.51|0
1657602000000|2022-07-12 05:00:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1657602300000|2022-07-12 05:05:00|3.12|1.52|3.15|1.55|3.15|1.55|3.1|1.5|0
1657602600000|2022-07-12 05:10:00|3.14|1.54|3.13|1.53|3.15|1.55|3.12|1.52|0
1657602900000|2022-07-12 05:15:00|3.12|1.52|3.17|1.57|3.17|1.57|3.11|1.51|0
1657603200000|2022-07-12 05:20:00|3.16|1.56|3.19|1.59|3.19|1.59|3.15|1.55|0
1657603500000|2022-07-12 05:25:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1657603800000|2022-07-12 05:30:00|3.16|1.56|3.14|1.54|3.16|1.56|3.12|1.52|0
1657604100000|2022-07-12 05:35:00|3.15|1.55|3.14|1.54|3.16|1.56|3.13|1.53|0
1657604400000|2022-07-12 05:40:00|3.13|1.53|3.16|1.56|3.17|1.57|3.13|1.53|0
1657604700000|2022-07-12 05:45:00|3.15|1.55|3.15|1.55|3.18|1.58|3.15|1.55|0
1657605000000|2022-07-12 05:50:00|3.14|1.54|3.15|1.55|3.16|1.56|3.14|1.54|0
1657605300000|2022-07-12 05:55:00|3.16|1.56|3.11|1.51|3.16|1.56|3.1|1.5|0
1657605600000|2022-07-12 06:00:00|3.09|1.49|3.01|1.41|3.1|1.5|2.98|1.38|0
1657605900000|2022-07-12 06:05:00|3|1.4|3.35|1.75|3.38|1.78|2.95|1.35|0
1657606200000|2022-07-12 06:10:00|3.34|1.74|3.33|1.73|3.38|1.78|3.29|1.69|0
1657606500000|2022-07-12 06:15:00|3.34|1.74|3.35|1.75|3.36|1.76|3.29|1.69|0
1657606800000|2022-07-12 06:20:00|3.34|1.74|3.37|1.77|3.46|1.86|3.34|1.74|0
1657607100000|2022-07-12 06:25:00|3.38|1.78|3.38|1.78|3.43|1.83|3.37|1.77|0
1657607400000|2022-07-12 06:30:00|3.37|1.77|3.4|1.8|3.41|1.81|3.35|1.75|0
1657607700000|2022-07-12 06:35:00|3.41|1.81|3.37|1.77|3.41|1.81|3.34|1.74|0
1657608000000|2022-07-12 06:40:00|3.36|1.76|3.35|1.75|3.37|1.77|3.33|1.73|0
1657608300000|2022-07-12 06:45:00|3.34|1.74|3.29|1.69|3.35|1.75|3.28|1.68|0
1657608600000|2022-07-12 06:50:00|3.28|1.68|3.34|1.74|3.35|1.75|3.25|1.65|0
1657608900000|2022-07-12 06:55:00|3.32|1.72|3.37|1.77|3.37|1.77|3.31|1.71|0
1657609200000|2022-07-12 07:00:00|3.36|1.76|3.39|1.79|3.43|1.83|3.34|1.74|0
1657609500000|2022-07-12 07:05:00|3.29|1.89|3.28|1.88|3.34|1.94|3.21|1.81|0
1657609800000|2022-07-12 07:10:00|3.27|1.87|3.19|1.79|3.28|1.88|3.12|1.72|0
1657610100000|2022-07-12 07:15:00|3.21|1.81|3.14|1.74|3.24|1.84|3.14|1.74|0
1657610400000|2022-07-12 07:20:00|3.15|1.75|3.09|1.69|3.18|1.78|3.04|1.64|0
1657610700000|2022-07-12 07:25:00|3.1|1.7|3.07|1.67|3.14|1.74|3.05|1.65|0
1657611000000|2022-07-12 07:30:00|3.08|1.68|3|1.6|3.12|1.72|2.97|1.57|0
1657611300000|2022-07-12 07:35:00|2.99|1.59|3.05|1.65|3.06|1.66|2.97|1.57|0
1657611600000|2022-07-12 07:40:00|3.04|1.64|3.21|1.81|3.22|1.82|3.02|1.62|0
1657611900000|2022-07-12 07:45:00|3.22|1.82|3.22|1.82|3.28|1.88|3.21|1.81|0
1657612200000|2022-07-12 07:50:00|3.23|1.83|3.27|1.87|3.28|1.88|3.23|1.83|0
1657612500000|2022-07-12 07:55:00|3.26|1.86|3.28|1.88|3.29|1.89|3.23|1.83|0
1657612800000|2022-07-12 08:00:00|3.29|1.89|3.28|1.88|3.29|1.89|3.22|1.82|0
1657613100000|2022-07-12 08:05:00|3.27|1.87|3.24|1.84|3.3|1.9|3.22|1.82|0
1657613400000|2022-07-12 08:10:00|3.23|1.83|3.21|1.81|3.28|1.88|3.21|1.81|0
1657613700000|2022-07-12 08:15:00|3.2|1.8|3.23|1.83|3.24|1.84|3.2|1.8|0
1657614000000|2022-07-12 08:20:00|3.24|1.84|3.29|1.89|3.29|1.89|3.21|1.81|0
1657614300000|2022-07-12 08:25:00|3.28|1.88|3.29|1.89|3.29|1.89|3.26|1.86|0
1657614600000|2022-07-12 08:30:00|3.28|1.88|3.37|1.97|3.37|1.97|3.28|1.88|0
1657614900000|2022-07-12 08:35:00|3.36|1.96|3.37|1.97|3.42|2.02|3.36|1.96|0
1657615200000|2022-07-12 08:40:00|3.38|1.98|3.22|1.82|3.41|2.01|3.21|1.81|0
1657615500000|2022-07-12 08:45:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1657615800000|2022-07-12 08:50:00|3.2|1.8|3.18|1.78|3.21|1.81|3.18|1.78|0
1657616100000|2022-07-12 08:55:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1657616400000|2022-07-12 09:00:00|3.19|1.79|3.18|1.78|3.25|1.85|3.14|1.74|0
1657616700000|2022-07-12 09:05:00|3.19|1.79|3.2|1.8|3.25|1.85|3.17|1.77|0
1657617000000|2022-07-12 09:10:00|3.19|1.79|3.19|1.79|3.22|1.82|3.17|1.77|0
1657617300000|2022-07-12 09:15:00|3.2|1.8|3.19|1.79|3.22|1.82|3.18|1.78|0
1657617600000|2022-07-12 09:20:00|3.18|1.78|3.14|1.74|3.2|1.8|3.12|1.72|0
1657617900000|2022-07-12 09:25:00|3.15|1.75|3.1|1.7|3.15|1.75|3.1|1.7|0
1657618200000|2022-07-12 09:30:00|3.09|1.69|3.08|1.68|3.11|1.71|3.08|1.68|0
1657618500000|2022-07-12 09:35:00|3.07|1.67|3.06|1.66|3.1|1.7|3.06|1.66|0
1657618800000|2022-07-12 09:40:00|3.07|1.67|3.07|1.67|3.1|1.7|3.06|1.66|0
1657619100000|2022-07-12 09:45:00|3.08|1.68|3.02|1.62|3.08|1.68|3.01|1.61|0
1657619400000|2022-07-12 09:50:00|3.03|1.63|2.99|1.59|3.04|1.64|2.98|1.58|0
1657619700000|2022-07-12 09:55:00|3|1.6|3.03|1.63|3.04|1.64|2.99|1.59|0
1657620000000|2022-07-12 10:00:00|3.04|1.64|3.06|1.66|3.07|1.67|3.03|1.63|0
1657620300000|2022-07-12 10:05:00|3.07|1.67|3.15|1.75|3.16|1.76|3.05|1.65|0
1657620600000|2022-07-12 10:10:00|3.16|1.76|3.26|1.86|3.33|1.93|3.15|1.75|0
1657620900000|2022-07-12 10:15:00|3.27|1.87|3.21|1.81|3.31|1.91|3.18|1.78|0
1657621200000|2022-07-12 10:20:00|3.22|1.82|3.23|1.83|3.24|1.84|3.2|1.8|0
1657621500000|2022-07-12 10:25:00|3.22|1.82|3.21|1.81|3.28|1.88|3.2|1.8|0
1657621800000|2022-07-12 10:30:00|3.2|1.8|3.15|1.75|3.22|1.82|3.14|1.74|0
1657622100000|2022-07-12 10:35:00|3.14|1.74|3.13|1.73|3.17|1.77|3.13|1.73|0
1657622400000|2022-07-12 10:40:00|3.12|1.72|3.14|1.74|3.15|1.75|3.11|1.71|0
1657622700000|2022-07-12 10:45:00|3.15|1.75|3.17|1.77|3.17|1.77|3.12|1.72|0
1657623000000|2022-07-12 10:50:00|3.16|1.76|3.06|1.66|3.2|1.8|3.04|1.64|0
1657623300000|2022-07-12 10:55:00|3.07|1.67|3|1.6|3.07|1.67|2.99|1.59|0
1657623600000|2022-07-12 11:00:00|2.99|1.59|3.01|1.61|3.03|1.63|2.98|1.58|0
1657623900000|2022-07-12 11:05:00|3|1.6|3.04|1.64|3.04|1.64|3|1.6|0
1657624200000|2022-07-12 11:10:00|3.03|1.63|3.07|1.67|3.11|1.71|3.03|1.63|0
1657624500000|2022-07-12 11:15:00|3.06|1.66|3.12|1.72|3.13|1.73|3.05|1.65|0
1657624800000|2022-07-12 11:20:00|3.13|1.73|3.2|1.8|3.21|1.81|3.12|1.72|0
1657625100000|2022-07-12 11:25:00|3.21|1.81|3.24|1.84|3.25|1.85|3.19|1.79|0
1657625400000|2022-07-12 11:30:00|3.23|1.83|3.36|1.96|3.37|1.97|3.22|1.82|0
1657625700000|2022-07-12 11:35:00|3.37|1.97|3.36|1.96|3.37|1.97|3.32|1.92|0
1657626000000|2022-07-12 11:40:00|3.39|1.99|3.3|1.9|3.41|2.01|3.3|1.9|0
1657626300000|2022-07-12 11:45:00|3.31|1.91|3.29|1.89|3.31|1.91|3.25|1.85|0
1657626600000|2022-07-12 11:50:00|3.27|1.87|3.29|1.89|3.35|1.95|3.27|1.87|0
1657626900000|2022-07-12 11:55:00|3.28|1.88|3.24|1.84|3.28|1.88|3.23|1.83|0
1657627200000|2022-07-12 12:00:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1657627500000|2022-07-12 12:05:00|3.28|1.88|3.26|1.86|3.33|1.93|3.26|1.86|0
1657627800000|2022-07-12 12:10:00|3.25|1.85|3.19|1.79|3.25|1.85|3.18|1.78|0
1657628100000|2022-07-12 12:15:00|3.17|1.77|3.17|1.77|3.2|1.8|3.16|1.76|0
1657628400000|2022-07-12 12:20:00|3.16|1.76|3.21|1.81|3.23|1.83|3.16|1.76|0
1657628700000|2022-07-12 12:25:00|3.22|1.82|3.26|1.86|3.32|1.92|3.21|1.81|0
1657629000000|2022-07-12 12:30:00|3.28|1.88|3.35|1.95|3.37|1.97|3.25|1.85|0
1657629300000|2022-07-12 12:35:00|3.34|1.94|3.43|2.03|3.43|2.03|3.34|1.94|0
1657629600000|2022-07-12 12:40:00|3.42|2.02|3.47|2.07|3.47|2.07|3.36|1.96|0
1657629900000|2022-07-12 12:45:00|3.46|2.06|3.37|1.97|3.46|2.06|3.33|1.93|0
1657630200000|2022-07-12 12:50:00|3.36|1.96|3.39|1.99|3.39|1.99|3.34|1.94|0
1657630500000|2022-07-12 12:55:00|3.38|1.98|3.38|1.98|3.42|2.02|3.37|1.97|0
1657630800000|2022-07-12 13:00:00|3.37|1.97|3.45|2.05|3.45|2.05|3.35|1.95|0
1657631100000|2022-07-12 13:05:00|3.46|2.06|3.49|2.09|3.52|2.12|3.45|2.05|0
1657631400000|2022-07-12 13:10:00|3.48|2.08|3.44|2.04|3.49|2.09|3.39|1.99|0
1657631700000|2022-07-12 13:15:00|3.43|2.03|3.41|2.01|3.45|2.05|3.39|1.99|0
1657632000000|2022-07-12 13:20:00|3.4|2|3.43|2.03|3.44|2.04|3.4|2|0
1657632300000|2022-07-12 13:25:00|3.44|2.04|3.44|2.04|3.53|2.13|3.44|2.04|0
1657632600000|2022-07-12 13:30:00|3.47|2.07|3.58|2.18|3.79|2.39|3.47|2.07|0
1657632900000|2022-07-12 13:35:00|3.63|2.23|4|2.6|4.09|2.69|3.63|2.23|0
1657633200000|2022-07-12 13:40:00|4.01|2.61|3.84|2.44|4.06|2.66|3.83|2.43|0
1657633500000|2022-07-12 13:45:00|3.86|2.46|3.64|2.24|3.92|2.52|3.64|2.24|0
1657633800000|2022-07-12 13:50:00|3.61|2.21|3.71|2.31|3.74|2.34|3.6|2.2|0
1657634100000|2022-07-12 13:55:00|3.69|2.29|3.45|2.05|3.71|2.31|3.43|2.03|0
1657634400000|2022-07-12 14:00:00|3.42|2.02|3.17|1.77|3.75|2.35|3.13|1.73|0
1657634700000|2022-07-12 14:05:00|3.18|1.78|3.2|1.8|3.3|1.9|3.16|1.76|0
1657635000000|2022-07-12 14:10:00|3.21|1.81|3.33|1.93|3.44|2.04|3.17|1.77|0
1657635300000|2022-07-12 14:15:00|3.31|1.91|3.2|1.8|3.35|1.95|3.07|1.67|0
1657635600000|2022-07-12 14:20:00|3.19|1.79|3.09|1.69|3.26|1.86|3.06|1.66|0
1657635900000|2022-07-12 14:25:00|3.08|1.68|3.04|1.64|3.18|1.78|3|1.6|0
1657636200000|2022-07-12 14:30:00|3.05|1.65|3.31|1.91|3.33|1.93|3.05|1.65|0
1657636500000|2022-07-12 14:35:00|3.3|1.9|3.03|1.63|3.31|1.91|3.03|1.63|0
1657636800000|2022-07-12 14:40:00|3.02|1.62|3.06|1.66|3.08|1.68|2.97|1.57|0
1657637100000|2022-07-12 14:45:00|3.07|1.67|3.04|1.64|3.15|1.75|2.97|1.57|0
1657637400000|2022-07-12 14:50:00|3.06|1.66|3.09|1.69|3.09|1.69|2.94|1.54|0
1657637700000|2022-07-12 14:55:00|3.07|1.67|3.13|1.73|3.18|1.78|3.05|1.65|0
1657638000000|2022-07-12 15:00:00|3.12|1.72|3.08|1.68|3.16|1.76|3.04|1.64|0
1657638300000|2022-07-12 15:05:00|3.07|1.67|3.19|1.79|3.19|1.79|3.01|1.61|0
1657638600000|2022-07-12 15:10:00|3.2|1.8|3.3|1.9|3.38|1.98|3.2|1.8|0
1657638900000|2022-07-12 15:15:00|3.29|1.89|3.17|1.77|3.31|1.91|3.13|1.73|0
1657639200000|2022-07-12 15:20:00|3.16|1.76|3.29|1.89|3.34|1.94|3.16|1.76|0
1657639500000|2022-07-12 15:25:00|3.28|1.88|3.2|1.8|3.4|2|3.19|1.79|0
1657639800000|2022-07-12 15:30:00|3.23|1.83|3.17|1.77|3.26|1.86|3.14|1.74|0
1657640100000|2022-07-12 15:35:00|3.19|1.79|3.08|1.68|3.21|1.81|3.02|1.62|0
1657640400000|2022-07-12 15:40:00|3.07|1.67|2.99|1.59|3.08|1.68|2.94|1.54|0
1657640700000|2022-07-12 15:45:00|3|1.6|3.01|1.61|3.04|1.64|2.95|1.55|0
1657641000000|2022-07-12 15:50:00|3.02|1.62|2.95|1.55|3.03|1.63|2.95|1.55|0
1657641300000|2022-07-12 15:55:00|2.94|1.54|3.03|1.63|3.03|1.63|2.94|1.54|0
1657641600000|2022-07-12 16:00:00|3.05|1.65|3.01|1.61|3.07|1.67|2.98|1.58|0
1657641900000|2022-07-12 16:05:00|3.02|1.62|2.95|1.55|3.11|1.71|2.95|1.55|0
1657642200000|2022-07-12 16:10:00|2.96|1.56|3.06|1.66|3.08|1.68|2.95|1.55|0
1657642500000|2022-07-12 16:15:00|3.07|1.67|3.05|1.65|3.1|1.7|3.03|1.63|0
1657642800000|2022-07-12 16:20:00|3.04|1.64|3.08|1.68|3.11|1.71|3.01|1.61|0
1657643100000|2022-07-12 16:25:00|3.07|1.67|3.11|1.71|3.12|1.72|3.04|1.64|0
1657643400000|2022-07-12 16:30:00|3.12|1.72|3.19|1.79|3.19|1.79|3.07|1.67|0
1657643700000|2022-07-12 16:35:00|3.18|1.78|3.2|1.8|3.23|1.83|3.16|1.76|0
1657644000000|2022-07-12 16:40:00|3.19|1.79|3.16|1.76|3.22|1.82|3.15|1.75|0
1657644300000|2022-07-12 16:45:00|3.17|1.77|3.16|1.76|3.21|1.81|3.14|1.74|0
1657644600000|2022-07-12 16:50:00|3.15|1.75|3.1|1.7|3.15|1.75|3.04|1.64|0
1657644900000|2022-07-12 16:55:00|3.12|1.72|3.15|1.75|3.16|1.76|3.08|1.68|0
1657645200000|2022-07-12 17:00:00|3.14|1.74|3.06|1.66|3.27|1.87|3.01|1.61|0
1657645500000|2022-07-12 17:05:00|3.08|1.68|3.01|1.61|3.09|1.69|2.99|1.59|0
1657645800000|2022-07-12 17:10:00|3|1.6|2.97|1.57|3|1.6|2.96|1.56|0
1657646100000|2022-07-12 17:15:00|2.96|1.56|2.93|1.53|3|1.6|2.93|1.53|0
1657646400000|2022-07-12 17:20:00|2.94|1.54|2.92|1.52|2.96|1.56|2.89|1.49|0
1657646700000|2022-07-12 17:25:00|2.91|1.51|2.97|1.57|2.97|1.57|2.89|1.49|0
1657647000000|2022-07-12 17:30:00|2.98|1.58|2.97|1.57|3.01|1.61|2.96|1.56|0
1657647300000|2022-07-12 17:35:00|2.96|1.56|2.97|1.57|3|1.6|2.95|1.55|0
1657647600000|2022-07-12 17:40:00|2.98|1.58|3|1.6|3.03|1.63|2.96|1.56|0
1657647900000|2022-07-12 17:45:00|2.99|1.59|2.99|1.59|3.02|1.62|2.94|1.54|0
1657648200000|2022-07-12 17:50:00|2.98|1.58|3.06|1.66|3.06|1.66|2.97|1.57|0
1657648500000|2022-07-12 17:55:00|3.08|1.68|3.04|1.64|3.09|1.69|3.03|1.63|0
1657648800000|2022-07-12 18:00:00|3.05|1.65|2.94|1.54|3.06|1.66|2.93|1.53|0
1657649100000|2022-07-12 18:05:00|2.95|1.55|2.94|1.54|2.95|1.55|2.91|1.51|0
1657649400000|2022-07-12 18:10:00|2.93|1.53|2.97|1.57|3|1.6|2.92|1.52|0
1657649700000|2022-07-12 18:15:00|2.96|1.56|2.94|1.54|2.97|1.57|2.93|1.53|0
1657650000000|2022-07-12 18:20:00|2.93|1.53|2.9|1.5|2.95|1.55|2.9|1.5|0
1657650300000|2022-07-12 18:25:00|2.89|1.49|2.91|1.51|2.93|1.53|2.89|1.49|0
1657650600000|2022-07-12 18:30:00|2.92|1.52|2.8|1.4|2.94|1.54|2.8|1.4|0
1657650900000|2022-07-12 18:35:00|2.81|1.41|2.8|1.4|2.85|1.45|2.8|1.4|0
1657651200000|2022-07-12 18:40:00|3.06|1.66|3.03|1.63|3.06|1.66|3|1.6|0
1657651500000|2022-07-12 18:45:00|3.02|1.62|3.06|1.66|3.07|1.67|3.01|1.61|0
1657651800000|2022-07-12 18:50:00|3.05|1.65|2.98|1.58|3.05|1.65|2.98|1.58|0
1657652100000|2022-07-12 18:55:00|2.97|1.57|2.86|1.46|2.99|1.59|2.86|1.46|0
1657652400000|2022-07-12 19:00:00|2.84|1.44|2.6|1.2|2.84|1.44|2.59|1.19|0
1657652700000|2022-07-12 19:05:00|2.62|1.22|2.52|1.12|2.65|1.25|2.52|1.12|0
1657653000000|2022-07-12 19:10:00|2.53|1.13|2.61|1.21|2.62|1.22|2.47|1.07|0
1657653300000|2022-07-12 19:15:00|2.62|1.22|2.59|1.19|2.62|1.22|2.53|1.13|0
1657653600000|2022-07-12 19:20:00|2.58|1.18|2.44|1.04|2.6|1.2|2.42|1.02|0
1657653900000|2022-07-12 19:25:00|2.43|1.03|2.67|1.27|2.75|1.35|2.41|1.01|0
1657654200000|2022-07-12 19:30:00|2.68|1.28|2.56|1.16|2.71|1.31|2.55|1.15|0
1657654500000|2022-07-12 19:35:00|2.55|1.15|2.53|1.13|2.56|1.16|2.45|1.05|0
1657654800000|2022-07-12 19:40:00|2.52|1.12|2.57|1.17|2.57|1.17|2.48|1.08|0
1657655100000|2022-07-12 19:45:00|2.58|1.18|2.63|1.23|2.68|1.28|2.57|1.17|0
1657655400000|2022-07-12 19:50:00|2.65|1.25|2.79|1.39|2.82|1.42|2.65|1.25|0
1657655700000|2022-07-12 19:55:00|2.78|1.38|2.81|1.41|2.81|1.41|2.73|1.33|0
1657656000000|2022-07-12 20:00:00|2.78|1.38|2.7|1.3|2.79|1.39|2.69|1.29|0
1657656300000|2022-07-12 20:05:00|2.71|1.31|2.71|1.31|2.75|1.35|2.7|1.3|0
1657656600000|2022-07-12 20:10:00|2.7|1.3|2.75|1.35|2.77|1.37|2.7|1.3|0
1657656900000|2022-07-12 20:15:00|2.85|1.25|2.86|1.26|2.88|1.28|2.84|1.24|0
1657657200000|2022-07-12 20:20:00|2.85|1.25|2.82|1.22|2.87|1.27|2.81|1.21|0
1657657500000|2022-07-12 20:25:00|2.81|1.21|2.83|1.23|2.84|1.24|2.81|1.21|0
1657657800000|2022-07-12 20:30:00|2.8|1.2|2.83|1.23|2.86|1.26|2.8|1.2|0
1657658100000|2022-07-12 20:35:00|2.84|1.24|2.84|1.24|2.85|1.25|2.82|1.22|0
1657658400000|2022-07-12 20:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1657658700000|2022-07-12 20:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1657659000000|2022-07-12 20:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1657659300000|2022-07-12 20:55:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1657659600000|2022-07-12 21:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1657659900000|2022-07-12 21:05:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1657660200000|2022-07-12 21:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1657660500000|2022-07-12 21:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1657661100000|2022-07-12 21:25:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1657661400000|2022-07-12 21:30:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1657661700000|2022-07-12 21:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1657662600000|2022-07-12 21:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1657662900000|2022-07-12 21:55:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1657663200000|2022-07-12 22:00:00|2.91|1.31|2.88|1.28|2.93|1.33|2.87|1.27|0
1657663500000|2022-07-12 22:05:00|2.89|1.29|2.91|1.31|2.93|1.33|2.89|1.29|0
1657663800000|2022-07-12 22:10:00|2.92|1.32|2.9|1.3|2.93|1.33|2.89|1.29|0
1657664100000|2022-07-12 22:15:00|2.89|1.29|2.87|1.27|2.89|1.29|2.85|1.25|0
1657664400000|2022-07-12 22:20:00|2.86|1.26|2.84|1.24|2.86|1.26|2.83|1.23|0
1657664700000|2022-07-12 22:25:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1657665000000|2022-07-12 22:30:00|2.87|1.27|2.87|1.27|2.88|1.28|2.85|1.25|0
1657665300000|2022-07-12 22:35:00|2.88|1.28|2.85|1.25|2.88|1.28|2.85|1.25|0
1657665600000|2022-07-12 22:40:00|2.86|1.26|2.9|1.3|2.9|1.3|2.85|1.25|0
1657665900000|2022-07-12 22:45:00|2.89|1.29|2.9|1.3|2.9|1.3|2.88|1.28|0
1657666200000|2022-07-12 22:50:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1657666500000|2022-07-12 22:55:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1657666800000|2022-07-12 23:00:00|2.87|1.27|2.89|1.29|2.91|1.31|2.87|1.27|0
1657667100000|2022-07-12 23:05:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1657667400000|2022-07-12 23:10:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1657667700000|2022-07-12 23:15:00|2.87|1.27|2.85|1.25|2.88|1.28|2.85|1.25|0
1657668000000|2022-07-12 23:20:00|2.84|1.24|2.84|1.24|2.84|1.24|2.79|1.19|0
1657668300000|2022-07-12 23:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1657668600000|2022-07-12 23:30:00|2.84|1.24|2.9|1.3|2.91|1.31|2.84|1.24|0
1657668900000|2022-07-12 23:35:00|2.91|1.31|2.93|1.33|2.93|1.33|2.89|1.29|0
1657669200000|2022-07-12 23:40:00|2.94|1.34|2.93|1.33|2.95|1.35|2.91|1.31|0
1657669500000|2022-07-12 23:45:00|2.92|1.32|2.91|1.31|2.93|1.33|2.9|1.3|0
1657669800000|2022-07-12 23:50:00|2.9|1.3|2.84|1.24|2.9|1.3|2.82|1.22|0
1657670100000|2022-07-12 23:55:00|2.83|1.23|2.84|1.24|2.85|1.25|2.83|1.23|0
1657670400000|2022-07-13 00:00:00|2.86|1.26|2.92|1.32|2.95|1.35|2.84|1.24|0
1657670700000|2022-07-13 00:05:00|2.93|1.33|2.9|1.3|2.93|1.33|2.89|1.29|0
1657671000000|2022-07-13 00:10:00|2.89|1.29|2.89|1.29|2.89|1.29|2.82|1.22|0
1657671300000|2022-07-13 00:15:00|2.9|1.3|2.91|1.31|2.93|1.33|2.87|1.27|0
1657671600000|2022-07-13 00:20:00|2.89|1.29|2.91|1.31|2.94|1.34|2.89|1.29|0
1657671900000|2022-07-13 00:25:00|2.9|1.3|2.89|1.29|2.93|1.33|2.88|1.28|0
1657672200000|2022-07-13 00:30:00|2.88|1.28|2.9|1.3|2.93|1.33|2.86|1.26|0
1657672500000|2022-07-13 00:35:00|2.91|1.31|2.97|1.37|2.97|1.37|2.88|1.28|0
1657672800000|2022-07-13 00:40:00|2.98|1.38|2.97|1.37|2.98|1.38|2.94|1.34|0
1657673100000|2022-07-13 00:45:00|2.98|1.38|2.94|1.34|2.99|1.39|2.94|1.34|0
1657673400000|2022-07-13 00:50:00|2.95|1.35|2.94|1.34|2.96|1.36|2.93|1.33|0
1657673700000|2022-07-13 00:55:00|2.93|1.33|2.95|1.35|2.98|1.38|2.93|1.33|0
1657674000000|2022-07-13 01:00:00|2.96|1.36|3.02|1.42|3.04|1.44|2.95|1.35|0
1657674300000|2022-07-13 01:05:00|3.03|1.43|3.04|1.44|3.06|1.46|3.02|1.42|0
1657674600000|2022-07-13 01:10:00|3.03|1.43|3.01|1.41|3.04|1.44|2.99|1.39|0
1657674900000|2022-07-13 01:15:00|3.02|1.42|2.96|1.36|3.03|1.43|2.95|1.35|0
1657675200000|2022-07-13 01:20:00|2.95|1.35|2.91|1.31|2.97|1.37|2.91|1.31|0
1657675500000|2022-07-13 01:25:00|2.9|1.3|2.91|1.31|2.93|1.33|2.89|1.29|0
1657675800000|2022-07-13 01:30:00|2.92|1.32|2.91|1.31|2.94|1.34|2.88|1.28|0
1657676100000|2022-07-13 01:35:00|2.9|1.3|2.84|1.24|2.9|1.3|2.84|1.24|0
1657676400000|2022-07-13 01:40:00|2.83|1.23|2.83|1.23|2.88|1.28|2.81|1.21|0
1657676700000|2022-07-13 01:45:00|2.82|1.22|2.86|1.26|2.89|1.29|2.81|1.21|0
1657677000000|2022-07-13 01:50:00|2.87|1.27|2.86|1.26|2.89|1.29|2.82|1.22|0
1657677300000|2022-07-13 01:55:00|2.87|1.27|2.85|1.25|2.88|1.28|2.84|1.24|0
1657677600000|2022-07-13 02:00:00|2.86|1.26|2.91|1.31|2.92|1.32|2.85|1.25|0
1657677900000|2022-07-13 02:05:00|2.92|1.32|2.86|1.26|2.92|1.32|2.86|1.26|0
1657678200000|2022-07-13 02:10:00|2.87|1.27|2.87|1.27|2.91|1.31|2.86|1.26|0
1657678500000|2022-07-13 02:15:00|2.86|1.26|2.84|1.24|2.86|1.26|2.83|1.23|0
1657678800000|2022-07-13 02:20:00|2.85|1.25|2.84|1.24|2.89|1.29|2.83|1.23|0
1657679100000|2022-07-13 02:25:00|2.85|1.25|2.85|1.25|2.86|1.26|2.82|1.22|0
1657679400000|2022-07-13 02:30:00|2.84|1.24|2.89|1.29|2.89|1.29|2.84|1.24|0
1657679700000|2022-07-13 02:35:00|2.9|1.3|2.94|1.34|2.95|1.35|2.87|1.27|0
1657680000000|2022-07-13 02:40:00|2.95|1.35|2.92|1.32|2.95|1.35|2.91|1.31|0
1657680300000|2022-07-13 02:45:00|2.91|1.31|2.97|1.37|2.97|1.37|2.91|1.31|0
1657680600000|2022-07-13 02:50:00|2.98|1.38|2.98|1.38|2.98|1.38|2.95|1.35|0
1657680900000|2022-07-13 02:55:00|2.97|1.37|2.98|1.38|2.99|1.39|2.96|1.36|0
1657681200000|2022-07-13 03:00:00|2.99|1.39|2.96|1.36|2.99|1.39|2.95|1.35|0
1657681500000|2022-07-13 03:05:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1657681800000|2022-07-13 03:10:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1657682100000|2022-07-13 03:15:00|2.98|1.38|2.96|1.36|2.99|1.39|2.94|1.34|0
1657682400000|2022-07-13 03:20:00|2.97|1.37|3|1.4|3|1.4|2.96|1.36|0
1657682700000|2022-07-13 03:25:00|2.99|1.39|2.97|1.37|3|1.4|2.97|1.37|0
1657683000000|2022-07-13 03:30:00|2.98|1.38|3.02|1.42|3.03|1.43|2.97|1.37|0
1657683300000|2022-07-13 03:35:00|3.03|1.43|3.02|1.42|3.04|1.44|3.01|1.41|0
1657683600000|2022-07-13 03:40:00|3.03|1.43|3.03|1.43|3.04|1.44|3.01|1.41|0
1657683900000|2022-07-13 03:45:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1657684200000|2022-07-13 03:50:00|3|1.4|3|1.4|3.01|1.41|2.98|1.38|0
1657684500000|2022-07-13 03:55:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1657684800000|2022-07-13 04:00:00|2.99|1.39|2.96|1.36|2.99|1.39|2.95|1.35|0
1657685100000|2022-07-13 04:05:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1657685400000|2022-07-13 04:10:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1657685700000|2022-07-13 04:15:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1657686000000|2022-07-13 04:20:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1657686300000|2022-07-13 04:25:00|2.96|1.36|2.98|1.38|2.99|1.39|2.96|1.36|0
1657686600000|2022-07-13 04:30:00|2.99|1.39|2.96|1.36|2.99|1.39|2.94|1.34|0
1657686900000|2022-07-13 04:35:00|2.95|1.35|2.96|1.36|2.97|1.37|2.94|1.34|0
1657687200000|2022-07-13 04:40:00|2.97|1.37|2.96|1.36|2.99|1.39|2.96|1.36|0
1657687500000|2022-07-13 04:45:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1657687800000|2022-07-13 04:50:00|2.94|1.34|2.94|1.34|2.97|1.37|2.94|1.34|0
1657688100000|2022-07-13 04:55:00|2.93|1.33|2.95|1.35|2.96|1.36|2.93|1.33|0
1657688400000|2022-07-13 05:00:00|2.94|1.34|2.96|1.36|2.98|1.38|2.93|1.33|0
1657688700000|2022-07-13 05:05:00|2.95|1.35|2.94|1.34|2.96|1.36|2.93|1.33|0
1657689000000|2022-07-13 05:10:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1657689300000|2022-07-13 05:15:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1657689600000|2022-07-13 05:20:00|2.92|1.32|2.93|1.33|2.93|1.33|2.89|1.29|0
1657689900000|2022-07-13 05:25:00|2.94|1.34|2.96|1.36|2.97|1.37|2.92|1.32|0
1657690200000|2022-07-13 05:30:00|2.95|1.35|2.89|1.29|2.95|1.35|2.89|1.29|0
1657690500000|2022-07-13 05:35:00|2.9|1.3|2.93|1.33|2.93|1.33|2.89|1.29|0
1657690800000|2022-07-13 05:40:00|2.94|1.34|2.94|1.34|2.95|1.35|2.91|1.31|0
1657691100000|2022-07-13 05:45:00|2.93|1.33|2.96|1.36|2.96|1.36|2.92|1.32|0
1657691400000|2022-07-13 05:50:00|2.95|1.35|2.96|1.36|2.97|1.37|2.94|1.34|0
1657691700000|2022-07-13 05:55:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1657692000000|2022-07-13 06:00:00|2.94|1.34|2.95|1.35|2.98|1.38|2.93|1.33|0
1657692300000|2022-07-13 06:05:00|2.94|1.34|2.92|1.32|2.96|1.36|2.91|1.31|0
1657692600000|2022-07-13 06:10:00|2.91|1.31|2.91|1.31|2.94|1.34|2.87|1.27|0
1657692900000|2022-07-13 06:15:00|2.9|1.3|2.9|1.3|2.91|1.31|2.85|1.25|0
1657693200000|2022-07-13 06:20:00|2.91|1.31|2.9|1.3|2.92|1.32|2.89|1.29|0
1657693500000|2022-07-13 06:25:00|2.89|1.29|2.95|1.35|2.95|1.35|2.88|1.28|0
1657693800000|2022-07-13 06:30:00|2.94|1.34|2.93|1.33|2.96|1.36|2.92|1.32|0
1657694100000|2022-07-13 06:35:00|2.94|1.34|2.97|1.37|2.98|1.38|2.94|1.34|0
1657694400000|2022-07-13 06:40:00|2.98|1.38|3.07|1.47|3.08|1.48|2.98|1.38|0
1657694700000|2022-07-13 06:45:00|3.08|1.48|3.12|1.52|3.14|1.54|3.05|1.45|0
1657695000000|2022-07-13 06:50:00|3.13|1.53|3.08|1.48|3.15|1.55|3.05|1.45|0
1657695300000|2022-07-13 06:55:00|3.09|1.49|3.1|1.5|3.12|1.52|3.07|1.47|0
1657695600000|2022-07-13 07:00:00|3.08|1.48|3.1|1.5|3.12|1.52|3.02|1.42|0
1657695900000|2022-07-13 07:05:00|2.98|1.58|2.95|1.55|3|1.6|2.92|1.52|0
1657696200000|2022-07-13 07:10:00|2.94|1.54|2.93|1.53|2.99|1.59|2.92|1.52|0
1657696500000|2022-07-13 07:15:00|2.92|1.52|2.88|1.48|2.93|1.53|2.82|1.42|0
1657696800000|2022-07-13 07:20:00|2.87|1.47|2.87|1.47|2.88|1.48|2.84|1.44|0
1657697100000|2022-07-13 07:25:00|2.86|1.46|2.84|1.44|2.9|1.5|2.82|1.42|0
1657697400000|2022-07-13 07:30:00|2.83|1.43|2.89|1.49|2.91|1.51|2.81|1.41|0
1657697700000|2022-07-13 07:35:00|2.88|1.48|2.83|1.43|2.88|1.48|2.8|1.4|0
1657698000000|2022-07-13 07:40:00|2.84|1.44|2.79|1.39|2.85|1.45|2.78|1.38|0
1657698300000|2022-07-13 07:45:00|2.78|1.38|2.79|1.39|2.79|1.39|2.73|1.33|0
1657698600000|2022-07-13 07:50:00|2.78|1.38|2.77|1.37|2.78|1.38|2.75|1.35|0
1657698900000|2022-07-13 07:55:00|2.76|1.36|2.75|1.35|2.77|1.37|2.73|1.33|0
1657699200000|2022-07-13 08:00:00|2.76|1.36|2.78|1.38|2.8|1.4|2.72|1.32|0
1657699500000|2022-07-13 08:05:00|2.79|1.39|2.73|1.33|2.8|1.4|2.68|1.28|0
1657699800000|2022-07-13 08:10:00|2.74|1.34|2.72|1.32|2.74|1.34|2.71|1.31|0
1657700100000|2022-07-13 08:15:00|2.71|1.31|2.8|1.4|2.81|1.41|2.71|1.31|0
1657700400000|2022-07-13 08:20:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1657700700000|2022-07-13 08:25:00|2.81|1.41|2.85|1.45|2.85|1.45|2.81|1.41|0
1657701000000|2022-07-13 08:30:00|2.84|1.44|2.9|1.5|2.91|1.51|2.84|1.44|0
1657701300000|2022-07-13 08:35:00|2.91|1.51|2.95|1.55|2.95|1.55|2.9|1.5|0
1657701600000|2022-07-13 08:40:00|2.94|1.54|2.9|1.5|2.94|1.54|2.89|1.49|0
1657701900000|2022-07-13 08:45:00|2.89|1.49|2.96|1.56|2.99|1.59|2.89|1.49|0
1657702200000|2022-07-13 08:50:00|2.97|1.57|2.98|1.58|2.99|1.59|2.95|1.55|0
1657702500000|2022-07-13 08:55:00|2.97|1.57|3.04|1.64|3.05|1.65|2.97|1.57|0
1657702800000|2022-07-13 09:00:00|3.03|1.63|3.03|1.63|3.04|1.64|2.99|1.59|0
1657703100000|2022-07-13 09:05:00|3.02|1.62|2.99|1.59|3.03|1.63|2.97|1.57|0
1657703400000|2022-07-13 09:10:00|2.98|1.58|2.98|1.58|3.01|1.61|2.96|1.56|0
1657703700000|2022-07-13 09:15:00|2.99|1.59|2.97|1.57|3.01|1.61|2.96|1.56|0
1657704000000|2022-07-13 09:20:00|2.98|1.58|2.97|1.57|3.01|1.61|2.97|1.57|0
1657704300000|2022-07-13 09:25:00|2.96|1.56|3.03|1.63|3.03|1.63|2.96|1.56|0
1657704600000|2022-07-13 09:30:00|3.02|1.62|3.02|1.62|3.03|1.63|2.99|1.59|0
1657704900000|2022-07-13 09:35:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1657705200000|2022-07-13 09:40:00|3.01|1.61|2.94|1.54|3.01|1.61|2.93|1.53|0
1657705500000|2022-07-13 09:45:00|2.95|1.55|2.95|1.55|2.96|1.56|2.94|1.54|0
1657705800000|2022-07-13 09:50:00|2.96|1.56|2.96|1.56|2.97|1.57|2.92|1.52|0
1657706100000|2022-07-13 09:55:00|2.95|1.55|2.94|1.54|2.96|1.56|2.94|1.54|0
1657706400000|2022-07-13 10:00:00|2.93|1.53|2.93|1.53|2.96|1.56|2.91|1.51|0
1657706700000|2022-07-13 10:05:00|2.94|1.54|2.93|1.53|2.94|1.54|2.92|1.52|0
1657707000000|2022-07-13 10:10:00|2.92|1.52|2.92|1.52|2.94|1.54|2.91|1.51|0
1657707300000|2022-07-13 10:15:00|2.93|1.53|2.93|1.53|2.95|1.55|2.93|1.53|0
1657707600000|2022-07-13 10:20:00|2.92|1.52|2.92|1.52|2.94|1.54|2.91|1.51|0
1657707900000|2022-07-13 10:25:00|2.91|1.51|2.89|1.49|2.91|1.51|2.87|1.47|0
1657708200000|2022-07-13 10:30:00|2.88|1.48|2.87|1.47|2.89|1.49|2.86|1.46|0
1657708500000|2022-07-13 10:35:00|2.88|1.48|2.88|1.48|2.89|1.49|2.82|1.42|0
1657708800000|2022-07-13 10:40:00|2.87|1.47|2.91|1.51|2.92|1.52|2.87|1.47|0
1657709100000|2022-07-13 10:45:00|2.92|1.52|2.9|1.5|2.93|1.53|2.9|1.5|0
1657709400000|2022-07-13 10:50:00|2.91|1.51|2.88|1.48|2.92|1.52|2.88|1.48|0
1657709700000|2022-07-13 10:55:00|2.87|1.47|2.92|1.52|2.92|1.52|2.87|1.47|0
1657710000000|2022-07-13 11:00:00|2.91|1.51|2.9|1.5|2.91|1.51|2.88|1.48|0
1657710300000|2022-07-13 11:05:00|2.89|1.49|2.93|1.53|2.94|1.54|2.88|1.48|0
1657710600000|2022-07-13 11:10:00|2.92|1.52|2.98|1.58|3|1.6|2.92|1.52|0
1657710900000|2022-07-13 11:15:00|2.97|1.57|2.96|1.56|2.99|1.59|2.96|1.56|0
1657711200000|2022-07-13 11:20:00|2.97|1.57|2.88|1.48|2.98|1.58|2.87|1.47|0
1657711500000|2022-07-13 11:25:00|2.89|1.49|2.89|1.49|2.92|1.52|2.87|1.47|0
1657711800000|2022-07-13 11:30:00|2.88|1.48|2.91|1.51|2.92|1.52|2.86|1.46|0
1657712100000|2022-07-13 11:35:00|2.92|1.52|2.93|1.53|2.93|1.53|2.9|1.5|0
1657712400000|2022-07-13 11:40:00|2.94|1.54|2.99|1.59|3|1.6|2.94|1.54|0
1657712700000|2022-07-13 11:45:00|2.98|1.58|3.01|1.61|3.03|1.63|2.98|1.58|0
1657713000000|2022-07-13 11:50:00|3.02|1.62|2.91|1.51|3.02|1.62|2.88|1.48|0
1657713300000|2022-07-13 11:55:00|2.9|1.5|2.91|1.51|2.94|1.54|2.89|1.49|0
1657713600000|2022-07-13 12:00:00|2.9|1.5|3|1.6|3.06|1.66|2.88|1.48|0
1657713900000|2022-07-13 12:05:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1657714200000|2022-07-13 12:10:00|2.97|1.57|2.93|1.53|2.98|1.58|2.9|1.5|0
1657714500000|2022-07-13 12:15:00|2.94|1.54|3.06|1.66|3.06|1.66|2.91|1.51|0
1657714800000|2022-07-13 12:20:00|3.07|1.67|3.09|1.69|3.13|1.73|3.07|1.67|0
1657715100000|2022-07-13 12:25:00|3.1|1.7|3.57|2.17|3.84|2.44|3.04|1.64|0
1657715400000|2022-07-13 12:30:00|3.03|1.63|2.16|0.76|3.03|1.63|1.84|0.44|0
1657715700000|2022-07-13 12:35:00|2.15|0.75|2.12|0.72|2.21|0.81|2.08|0.68|0
1657716000000|2022-07-13 12:40:00|2.11|0.71|2.09|0.69|2.17|0.77|2.03|0.63|0
1657716300000|2022-07-13 12:45:00|2.06|0.66|2.44|1.04|2.45|1.05|1.97|0.57|0
1657716600000|2022-07-13 12:50:00|2.43|1.03|2.46|1.06|2.48|1.08|2.38|0.98|0
1657716900000|2022-07-13 12:55:00|2.43|1.03|2.54|1.14|2.55|1.15|2.39|0.99|0
1657717200000|2022-07-13 13:00:00|2.51|1.11|2.55|1.15|2.61|1.21|2.43|1.03|0
1657717500000|2022-07-13 13:05:00|2.54|1.14|2.5|1.1|2.55|1.15|2.4|1|0
1657717800000|2022-07-13 13:10:00|2.51|1.11|2.44|1.04|2.56|1.16|2.44|1.04|0
1657718100000|2022-07-13 13:15:00|2.45|1.05|2.32|0.92|2.49|1.09|2.31|0.91|0
1657718400000|2022-07-13 13:20:00|2.33|0.93|2.28|0.88|2.36|0.96|2.25|0.85|0
1657718700000|2022-07-13 13:25:00|2.29|0.89|2.26|0.86|2.31|0.91|2.24|0.84|0
1657719000000|2022-07-13 13:30:00|2.27|0.87|2.4|1|2.46|1.06|2.21|0.81|0
1657719300000|2022-07-13 13:35:00|2.42|1.02|2.72|1.32|2.72|1.32|2.31|0.91|0
1657719600000|2022-07-13 13:40:00|2.71|1.31|2.39|0.99|2.72|1.32|2.37|0.97|0
1657719900000|2022-07-13 13:45:00|2.41|1.01|2.63|1.23|2.63|1.23|2.26|0.86|0
1657720200000|2022-07-13 13:50:00|2.62|1.22|2.42|1.02|2.64|1.24|2.38|0.98|0
1657720500000|2022-07-13 13:55:00|2.43|1.03|2.42|1.02|2.48|1.08|2.31|0.91|0
1657720800000|2022-07-13 14:00:00|2.41|1.01|2.35|0.95|2.45|1.05|2.21|0.81|0
1657721100000|2022-07-13 14:05:00|2.34|0.94|2.23|0.83|2.41|1.01|2.19|0.79|0
1657721400000|2022-07-13 14:10:00|2.22|0.82|2.28|0.88|2.35|0.95|2.19|0.79|0
1657721700000|2022-07-13 14:15:00|2.27|0.87|2.11|0.71|2.29|0.89|2.11|0.71|0
1657722000000|2022-07-13 14:20:00|2.1|0.7|2.24|0.84|2.33|0.93|2.03|0.63|0
1657722300000|2022-07-13 14:25:00|2.25|0.85|2.28|0.88|2.41|1.01|2.21|0.81|0
1657722600000|2022-07-13 14:30:00|2.26|0.86|2.46|1.06|2.52|1.12|2.22|0.82|0
1657722900000|2022-07-13 14:35:00|2.49|1.09|2.32|0.92|2.57|1.17|2.23|0.83|0
1657723200000|2022-07-13 14:40:00|2.31|0.91|2.56|1.16|2.56|1.16|2.3|0.9|0
1657723500000|2022-07-13 14:45:00|2.57|1.17|2.44|1.04|2.6|1.2|2.41|1.01|0
1657723800000|2022-07-13 14:50:00|2.45|1.05|2.26|0.86|2.47|1.07|2.25|0.85|0
1657724100000|2022-07-13 14:55:00|2.27|0.87|2.3|0.9|2.37|0.97|2.26|0.86|0
1657724400000|2022-07-13 15:00:00|2.31|0.91|2.29|0.89|2.34|0.94|2.24|0.84|0
1657724700000|2022-07-13 15:05:00|2.3|0.9|2.41|1.01|2.52|1.12|2.3|0.9|0
1657725000000|2022-07-13 15:10:00|2.42|1.02|2.46|1.06|2.49|1.09|2.4|1|0
1657725300000|2022-07-13 15:15:00|2.47|1.07|2.34|0.94|2.47|1.07|2.32|0.92|0
1657725600000|2022-07-13 15:20:00|2.36|0.96|2.32|0.92|2.41|1.01|2.32|0.92|0
1657725900000|2022-07-13 15:25:00|2.31|0.91|2.31|0.91|2.33|0.93|2.19|0.79|0
1657726200000|2022-07-13 15:30:00|2.3|0.9|2.27|0.87|2.37|0.97|2.27|0.87|0
1657726500000|2022-07-13 15:35:00|2.28|0.88|2.27|0.87|2.3|0.9|2.25|0.85|0
1657726800000|2022-07-13 15:40:00|2.25|0.85|2.23|0.83|2.3|0.9|2.22|0.82|0
1657727100000|2022-07-13 15:45:00|2.21|0.81|2.27|0.87|2.27|0.87|2.18|0.78|0
1657727400000|2022-07-13 15:50:00|2.28|0.88|2.32|0.92|2.41|1.01|2.27|0.87|0
1657727700000|2022-07-13 15:55:00|2.31|0.91|2.3|0.9|2.36|0.96|2.3|0.9|0
1657728000000|2022-07-13 16:00:00|2.31|0.91|2.4|1|2.41|1.01|2.27|0.87|0
1657728300000|2022-07-13 16:05:00|2.39|0.99|2.44|1.04|2.47|1.07|2.38|0.98|0
1657728600000|2022-07-13 16:10:00|2.43|1.03|2.33|0.93|2.43|1.03|2.32|0.92|0
1657728900000|2022-07-13 16:15:00|2.32|0.92|2.36|0.96|2.36|0.96|2.3|0.9|0
1657729200000|2022-07-13 16:20:00|2.37|0.97|2.42|1.02|2.43|1.03|2.31|0.91|0
1657729500000|2022-07-13 16:25:00|2.41|1.01|2.47|1.07|2.48|1.08|2.38|0.98|0
1657729800000|2022-07-13 16:30:00|2.46|1.06|2.52|1.12|2.55|1.15|2.43|1.03|0
1657730100000|2022-07-13 16:35:00|2.5|1.1|2.36|0.96|2.54|1.14|2.28|0.88|0
1657730400000|2022-07-13 16:40:00|2.37|0.97|2.32|0.92|2.37|0.97|2.29|0.89|0
1657730700000|2022-07-13 16:45:00|2.33|0.93|2.34|0.94|2.35|0.95|2.28|0.88|0
1657731000000|2022-07-13 16:50:00|2.33|0.93|2.4|1|2.41|1.01|2.3|0.9|0
1657731300000|2022-07-13 16:55:00|2.42|1.02|2.45|1.05|2.45|1.05|2.36|0.96|0
1657731600000|2022-07-13 17:00:00|2.43|1.03|2.56|1.16|2.62|1.22|2.39|0.99|0
1657731900000|2022-07-13 17:05:00|2.57|1.17|2.5|1.1|2.62|1.22|2.46|1.06|0
1657732200000|2022-07-13 17:10:00|2.49|1.09|2.61|1.21|2.61|1.21|2.47|1.07|0
1657732500000|2022-07-13 17:15:00|2.62|1.22|2.4|1|2.62|1.22|2.37|0.97|0
1657732800000|2022-07-13 17:20:00|2.41|1.01|2.46|1.06|2.46|1.06|2.36|0.96|0
1657733100000|2022-07-13 17:25:00|2.45|1.05|2.46|1.06|2.47|1.07|2.38|0.98|0
1657733400000|2022-07-13 17:30:00|2.45|1.05|2.4|1|2.45|1.05|2.36|0.96|0
1657733700000|2022-07-13 17:35:00|2.39|0.99|2.33|0.93|2.4|1|2.32|0.92|0
1657734000000|2022-07-13 17:40:00|2.34|0.94|2.43|1.03|2.44|1.04|2.34|0.94|0
1657734300000|2022-07-13 17:45:00|2.44|1.04|2.49|1.09|2.51|1.11|2.41|1.01|0
1657734600000|2022-07-13 17:50:00|2.5|1.1|2.43|1.03|2.52|1.12|2.43|1.03|0
1657734900000|2022-07-13 17:55:00|2.42|1.02|2.48|1.08|2.49|1.09|2.41|1.01|0
1657735200000|2022-07-13 18:00:00|2.47|1.07|2.13|0.73|2.47|1.07|2.12|0.72|0
1657735500000|2022-07-13 18:05:00|2.12|0.72|2.31|0.91|2.39|0.99|2.12|0.72|0
1657735800000|2022-07-13 18:10:00|2.33|0.93|2.44|1.04|2.45|1.05|2.3|0.9|0
1657736100000|2022-07-13 18:15:00|2.42|1.02|2.45|1.05|2.45|1.05|2.33|0.93|0
1657736400000|2022-07-13 18:20:00|2.44|1.04|2.51|1.11|2.54|1.14|2.38|0.98|0
1657736700000|2022-07-13 18:25:00|2.52|1.12|2.3|0.9|2.55|1.15|2.27|0.87|0
1657737000000|2022-07-13 18:30:00|2.31|0.91|2.4|1|2.41|1.01|2.3|0.9|0
1657737300000|2022-07-13 18:35:00|2.41|1.01|2.43|1.03|2.44|1.04|2.35|0.95|0
1657737600000|2022-07-13 18:40:00|2.44|1.04|2.32|0.92|2.44|1.04|2.3|0.9|0
1657737900000|2022-07-13 18:45:00|2.33|0.93|2.3|0.9|2.38|0.98|2.3|0.9|0
1657738200000|2022-07-13 18:50:00|2.31|0.91|2.28|0.88|2.38|0.98|2.28|0.88|0
1657738500000|2022-07-13 18:55:00|2.27|0.87|2.42|1.02|2.42|1.02|2.21|0.81|0
1657738800000|2022-07-13 19:00:00|2.44|1.04|2.4|1|2.44|1.04|2.33|0.93|0
1657739100000|2022-07-13 19:05:00|2.39|0.99|2.26|0.86|2.39|0.99|2.21|0.81|0
1657739400000|2022-07-13 19:10:00|2.25|0.85|2.33|0.93|2.35|0.95|2.24|0.84|0
1657739700000|2022-07-13 19:15:00|2.32|0.92|2.36|0.96|2.36|0.96|2.29|0.89|0
1657740000000|2022-07-13 19:20:00|2.35|0.95|2.32|0.92|2.38|0.98|2.29|0.89|0
1657740300000|2022-07-13 19:25:00|2.31|0.91|2.24|0.84|2.32|0.92|2.23|0.83|0
1657740600000|2022-07-13 19:30:00|2.23|0.83|2.19|0.79|2.26|0.86|2.11|0.71|0
1657740900000|2022-07-13 19:35:00|2.18|0.78|2.27|0.87|2.28|0.88|2.17|0.77|0
1657741200000|2022-07-13 19:40:00|2.26|0.86|2.17|0.77|2.26|0.86|2.16|0.76|0
1657741500000|2022-07-13 19:45:00|2.16|0.76|2.18|0.78|2.2|0.8|2.13|0.73|0
1657741800000|2022-07-13 19:50:00|2.16|0.76|2.19|0.79|2.22|0.82|2.11|0.71|0
1657742100000|2022-07-13 19:55:00|2.2|0.8|2.11|0.71|2.24|0.84|2.1|0.7|0
1657742400000|2022-07-13 20:00:00|2.1|0.7|2.1|0.7|2.12|0.72|2.08|0.68|0
1657742700000|2022-07-13 20:05:00|2.11|0.71|2.07|0.67|2.11|0.71|2.06|0.66|0
1657743000000|2022-07-13 20:10:00|2.08|0.68|2.03|0.63|2.09|0.69|2.03|0.63|0
1657743300000|2022-07-13 20:15:00|2.14|0.54|2.11|0.51|2.15|0.55|2.11|0.51|0
1657743600000|2022-07-13 20:20:00|2.1|0.5|2.11|0.51|2.12|0.52|2.1|0.5|0
1657743900000|2022-07-13 20:25:00|2.1|0.5|2.12|0.52|2.12|0.52|2.09|0.49|0
1657744200000|2022-07-13 20:30:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1657744500000|2022-07-13 20:35:00|2.11|0.51|2.11|0.51|2.12|0.52|2.1|0.5|0
1657744800000|2022-07-13 20:40:00|2.12|0.52|2.1|0.5|2.12|0.52|2.1|0.5|0
1657745100000|2022-07-13 20:45:00|2.09|0.49|2.09|0.49|2.1|0.5|2.08|0.48|0
1657745400000|2022-07-13 20:50:00|2.1|0.5|2.11|0.51|2.11|0.51|2.08|0.48|0
1657745700000|2022-07-13 20:55:00|2.1|0.5|2.26|0.66|2.26|0.66|2.09|0.49|0
1657746000000|2022-07-13 21:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1657746600000|2022-07-13 21:10:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1657746900000|2022-07-13 21:15:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657749600000|2022-07-13 22:00:00|2.23|0.63|2.23|0.63|2.25|0.65|2.21|0.61|0
1657749900000|2022-07-13 22:05:00|2.22|0.62|2.18|0.58|2.22|0.62|2.18|0.58|0
1657750200000|2022-07-13 22:10:00|2.19|0.59|2.2|0.6|2.2|0.6|2.18|0.58|0
1657750500000|2022-07-13 22:15:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1657750800000|2022-07-13 22:20:00|2.22|0.62|2.2|0.6|2.22|0.62|2.19|0.59|0
1657751100000|2022-07-13 22:25:00|2.21|0.61|2.2|0.6|2.21|0.61|2.18|0.58|0
1657751400000|2022-07-13 22:30:00|2.19|0.59|2.15|0.55|2.2|0.6|2.15|0.55|0
1657751700000|2022-07-13 22:35:00|2.14|0.54|2.09|0.49|2.14|0.54|2.09|0.49|0
1657752000000|2022-07-13 22:40:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1657752300000|2022-07-13 22:45:00|2.1|0.5|2.09|0.49|2.11|0.51|2.07|0.47|0
1657752600000|2022-07-13 22:50:00|2.1|0.5|2.1|0.5|2.12|0.52|2.09|0.49|0
1657752900000|2022-07-13 22:55:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1657753200000|2022-07-13 23:00:00|2.1|0.5|2.13|0.53|2.15|0.55|2.1|0.5|0
1657753500000|2022-07-13 23:05:00|2.12|0.52|2.13|0.53|2.13|0.53|2.11|0.51|0
1657753800000|2022-07-13 23:10:00|2.12|0.52|2.06|0.46|2.12|0.52|2.06|0.46|0
1657754100000|2022-07-13 23:15:00|2.07|0.47|2.04|0.44|2.07|0.47|2.04|0.44|0
1657754400000|2022-07-13 23:20:00|2.05|0.45|2.08|0.48|2.08|0.48|2.04|0.44|0
1657754700000|2022-07-13 23:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1657755000000|2022-07-13 23:30:00|2.05|0.45|2.07|0.47|2.08|0.48|2.05|0.45|0
1657755300000|2022-07-13 23:35:00|2.06|0.46|1.99|0.39|2.06|0.46|1.99|0.39|0
1657755600000|2022-07-13 23:40:00|2|0.4|2|0.4|2|0.4|1.97|0.37|0
1657755900000|2022-07-13 23:45:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1657756200000|2022-07-13 23:50:00|2|0.4|2.01|0.41|2.02|0.42|1.99|0.39|0
1657756500000|2022-07-13 23:55:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1657756800000|2022-07-14 00:00:00|2|0.4|2.06|0.46|2.06|0.46|1.97|0.37|0
1657757100000|2022-07-14 00:05:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1657757400000|2022-07-14 00:10:00|2.07|0.47|2.07|0.47|2.07|0.47|2.05|0.45|0
1657757700000|2022-07-14 00:15:00|2.06|0.46|2.11|0.51|2.12|0.52|2.06|0.46|0
1657758000000|2022-07-14 00:20:00|2.12|0.52|2.1|0.5|2.13|0.53|2.09|0.49|0
1657758300000|2022-07-14 00:25:00|2.09|0.49|2.09|0.49|2.11|0.51|2.08|0.48|0
1657758600000|2022-07-14 00:30:00|2.1|0.5|2.09|0.49|2.12|0.52|2.09|0.49|0
1657758900000|2022-07-14 00:35:00|2.1|0.5|2.09|0.49|2.1|0.5|2.07|0.47|0
1657759200000|2022-07-14 00:40:00|2.1|0.5|2.1|0.5|2.12|0.52|2.09|0.49|0
1657759500000|2022-07-14 00:45:00|2.09|0.49|2.09|0.49|2.1|0.5|2.07|0.47|0
1657759800000|2022-07-14 00:50:00|2.1|0.5|2.11|0.51|2.12|0.52|2.09|0.49|0
1657760100000|2022-07-14 00:55:00|2.1|0.5|2.1|0.5|2.12|0.52|2.1|0.5|0
1657760400000|2022-07-14 01:00:00|2.09|0.49|2.12|0.52|2.12|0.52|2.08|0.48|0
1657760700000|2022-07-14 01:05:00|2.11|0.51|2.11|0.51|2.11|0.51|2.09|0.49|0
1657761000000|2022-07-14 01:10:00|2.12|0.52|2.12|0.52|2.14|0.54|2.11|0.51|0
1657761300000|2022-07-14 01:15:00|2.13|0.53|2.15|0.55|2.16|0.56|2.13|0.53|0
1657761600000|2022-07-14 01:20:00|2.16|0.56|2.17|0.57|2.19|0.59|2.15|0.55|0
1657761900000|2022-07-14 01:25:00|2.16|0.56|2.17|0.57|2.18|0.58|2.16|0.56|0
1657762200000|2022-07-14 01:30:00|2.18|0.58|2.16|0.56|2.18|0.58|2.14|0.54|0
1657762500000|2022-07-14 01:35:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1657762800000|2022-07-14 01:40:00|2.16|0.56|2.16|0.56|2.16|0.56|2.14|0.54|0
1657763100000|2022-07-14 01:45:00|2.15|0.55|2.13|0.53|2.16|0.56|2.13|0.53|0
1657763400000|2022-07-14 01:50:00|2.14|0.54|2.14|0.54|2.14|0.54|2.11|0.51|0
1657763700000|2022-07-14 01:55:00|2.15|0.55|2.19|0.59|2.22|0.62|2.14|0.54|0
1657764000000|2022-07-14 02:00:00|2.2|0.6|2.19|0.59|2.21|0.61|2.18|0.58|0
1657764300000|2022-07-14 02:05:00|2.2|0.6|2.2|0.6|2.22|0.62|2.19|0.59|0
1657764600000|2022-07-14 02:10:00|2.21|0.61|2.2|0.6|2.22|0.62|2.19|0.59|0
1657764900000|2022-07-14 02:15:00|2.19|0.59|2.18|0.58|2.2|0.6|2.17|0.57|0
1657765200000|2022-07-14 02:20:00|2.19|0.59|2.21|0.61|2.22|0.62|2.19|0.59|0
1657765500000|2022-07-14 02:25:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1657765800000|2022-07-14 02:30:00|2.2|0.6|2.24|0.64|2.25|0.65|2.2|0.6|0
1657766100000|2022-07-14 02:35:00|2.25|0.65|2.28|0.68|2.28|0.68|2.25|0.65|0
1657766400000|2022-07-14 02:40:00|2.27|0.67|2.26|0.66|2.29|0.69|2.25|0.65|0
1657766700000|2022-07-14 02:45:00|2.27|0.67|2.24|0.64|2.27|0.67|2.23|0.63|0
1657767000000|2022-07-14 02:50:00|2.25|0.65|2.23|0.63|2.25|0.65|2.23|0.63|0
1657767300000|2022-07-14 02:55:00|2.24|0.64|2.24|0.64|2.25|0.65|2.23|0.63|0
1657767600000|2022-07-14 03:00:00|2.25|0.65|2.27|0.67|2.27|0.67|2.24|0.64|0
1657767900000|2022-07-14 03:05:00|2.26|0.66|2.28|0.68|2.3|0.7|2.26|0.66|0
1657768200000|2022-07-14 03:10:00|2.29|0.69|2.28|0.68|2.29|0.69|2.26|0.66|0
1657768500000|2022-07-14 03:15:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1657768800000|2022-07-14 03:20:00|2.28|0.68|2.3|0.7|2.32|0.72|2.27|0.67|0
1657769100000|2022-07-14 03:25:00|2.31|0.71|2.33|0.73|2.35|0.75|2.3|0.7|0
1657769400000|2022-07-14 03:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.31|0.71|0
1657769700000|2022-07-14 03:35:00|2.34|0.74|2.31|0.71|2.34|0.74|2.31|0.71|0
1657770000000|2022-07-14 03:40:00|2.3|0.7|2.33|0.73|2.36|0.76|2.3|0.7|0
1657770300000|2022-07-14 03:45:00|2.34|0.74|2.31|0.71|2.34|0.74|2.31|0.71|0
1657770600000|2022-07-14 03:50:00|2.32|0.72|2.3|0.7|2.32|0.72|2.29|0.69|0
1657770900000|2022-07-14 03:55:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1657771200000|2022-07-14 04:00:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1657771500000|2022-07-14 04:05:00|2.3|0.7|2.28|0.68|2.31|0.71|2.27|0.67|0
1657771800000|2022-07-14 04:10:00|2.29|0.69|2.27|0.67|2.29|0.69|2.26|0.66|0
1657772100000|2022-07-14 04:15:00|2.28|0.68|2.29|0.69|2.3|0.7|2.28|0.68|0
1657772400000|2022-07-14 04:20:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1657772700000|2022-07-14 04:25:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1657773000000|2022-07-14 04:30:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1657773300000|2022-07-14 04:35:00|2.32|0.72|2.31|0.71|2.33|0.73|2.31|0.71|0
1657773600000|2022-07-14 04:40:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1657773900000|2022-07-14 04:45:00|2.33|0.73|2.33|0.73|2.34|0.74|2.31|0.71|0
1657774200000|2022-07-14 04:50:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1657774500000|2022-07-14 04:55:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1657774800000|2022-07-14 05:00:00|2.32|0.72|2.33|0.73|2.34|0.74|2.3|0.7|0
1657775100000|2022-07-14 05:05:00|2.34|0.74|2.32|0.72|2.35|0.75|2.32|0.72|0
1657775400000|2022-07-14 05:10:00|2.31|0.71|2.32|0.72|2.33|0.73|2.31|0.71|0
1657775700000|2022-07-14 05:15:00|2.33|0.73|2.31|0.71|2.34|0.74|2.3|0.7|0
1657776000000|2022-07-14 05:20:00|2.3|0.7|2.27|0.67|2.3|0.7|2.26|0.66|0
1657776300000|2022-07-14 05:25:00|2.28|0.68|2.27|0.67|2.28|0.68|2.25|0.65|0
1657776600000|2022-07-14 05:30:00|2.28|0.68|2.28|0.68|2.29|0.69|2.26|0.66|0
1657776900000|2022-07-14 05:35:00|2.27|0.67|2.24|0.64|2.28|0.68|2.24|0.64|0
1657777200000|2022-07-14 05:40:00|2.23|0.63|2.18|0.58|2.24|0.64|2.18|0.58|0
1657777500000|2022-07-14 05:45:00|2.19|0.59|2.19|0.59|2.19|0.59|2.17|0.57|0
1657777800000|2022-07-14 05:50:00|2.18|0.58|2.17|0.57|2.19|0.59|2.16|0.56|0
1657778100000|2022-07-14 05:55:00|2.16|0.56|2.17|0.57|2.19|0.59|2.16|0.56|0
1657778400000|2022-07-14 06:00:00|2.18|0.58|2.2|0.6|2.2|0.6|2.12|0.52|0
1657778700000|2022-07-14 06:05:00|2.19|0.59|2.26|0.66|2.27|0.67|2.19|0.59|0
1657779000000|2022-07-14 06:10:00|2.27|0.67|2.27|0.67|2.29|0.69|2.25|0.65|0
1657779300000|2022-07-14 06:15:00|2.26|0.66|2.2|0.6|2.26|0.66|2.2|0.6|0
1657779600000|2022-07-14 06:20:00|2.19|0.59|2.28|0.68|2.31|0.71|2.18|0.58|0
1657779900000|2022-07-14 06:25:00|2.29|0.69|2.29|0.69|2.31|0.71|2.26|0.66|0
1657780200000|2022-07-14 06:30:00|2.28|0.68|2.25|0.65|2.29|0.69|2.23|0.63|0
1657780500000|2022-07-14 06:35:00|2.24|0.64|2.24|0.64|2.25|0.65|2.22|0.62|0
1657780800000|2022-07-14 06:40:00|2.23|0.63|2.26|0.66|2.26|0.66|2.23|0.63|0
1657781100000|2022-07-14 06:45:00|2.25|0.65|2.24|0.64|2.31|0.71|2.24|0.64|0
1657781400000|2022-07-14 06:50:00|2.23|0.63|2.22|0.62|2.25|0.65|2.22|0.62|0
1657781700000|2022-07-14 06:55:00|2.23|0.63|2.22|0.62|2.24|0.64|2.2|0.6|0
1657782000000|2022-07-14 07:00:00|2.2|0.6|2.2|0.6|2.27|0.67|2.2|0.6|0
1657782300000|2022-07-14 07:05:00|2.09|0.69|1.99|0.59|2.09|0.69|1.99|0.59|0
1657782600000|2022-07-14 07:10:00|1.98|0.58|2.12|0.72|2.17|0.77|1.97|0.57|0
1657782900000|2022-07-14 07:15:00|2.13|0.73|2.21|0.81|2.24|0.84|2.11|0.71|0
1657783200000|2022-07-14 07:20:00|2.22|0.82|2.13|0.73|2.24|0.84|2.11|0.71|0
1657783500000|2022-07-14 07:25:00|2.16|0.76|2.14|0.74|2.16|0.76|2.11|0.71|0
1657783800000|2022-07-14 07:30:00|2.13|0.73|2.08|0.68|2.16|0.76|2.07|0.67|0
1657784100000|2022-07-14 07:35:00|2.09|0.69|2.08|0.68|2.16|0.76|2.08|0.68|0
1657784400000|2022-07-14 07:40:00|2.06|0.66|2.05|0.65|2.09|0.69|2.05|0.65|0
1657784700000|2022-07-14 07:45:00|2.04|0.64|1.98|0.58|2.05|0.65|1.98|0.58|0
1657785000000|2022-07-14 07:50:00|1.99|0.59|1.95|0.55|1.99|0.59|1.94|0.54|0
1657785300000|2022-07-14 07:55:00|1.96|0.56|1.94|0.54|1.97|0.57|1.92|0.52|0
1657785600000|2022-07-14 08:00:00|1.93|0.53|1.99|0.59|2|0.6|1.9|0.5|0
1657785900000|2022-07-14 08:05:00|2|0.6|1.98|0.58|2|0.6|1.95|0.55|0
1657786200000|2022-07-14 08:10:00|1.99|0.59|1.98|0.58|1.99|0.59|1.96|0.56|0
1657786500000|2022-07-14 08:15:00|1.99|0.59|1.96|0.56|1.99|0.59|1.93|0.53|0
1657786800000|2022-07-14 08:20:00|1.97|0.57|1.86|0.46|1.97|0.57|1.86|0.46|0
1657787100000|2022-07-14 08:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1657787400000|2022-07-14 08:30:00|1.86|0.46|1.83|0.43|1.86|0.46|1.82|0.42|0
1657787700000|2022-07-14 08:35:00|1.84|0.44|1.91|0.51|1.93|0.53|1.78|0.38|0
1657788000000|2022-07-14 08:40:00|1.9|0.5|1.84|0.44|1.92|0.52|1.84|0.44|0
1657788300000|2022-07-14 08:45:00|1.83|0.43|1.96|0.56|1.97|0.57|1.83|0.43|0
1657788600000|2022-07-14 08:50:00|1.95|0.55|1.94|0.54|1.97|0.57|1.92|0.52|0
1657788900000|2022-07-14 08:55:00|1.93|0.53|1.95|0.55|2.01|0.61|1.91|0.51|0
1657789200000|2022-07-14 09:00:00|1.96|0.56|1.98|0.58|1.98|0.58|1.94|0.54|0
1657789500000|2022-07-14 09:05:00|1.99|0.59|2|0.6|2|0.6|1.96|0.56|0
1657789800000|2022-07-14 09:10:00|1.99|0.59|1.98|0.58|2.01|0.61|1.97|0.57|0
1657790100000|2022-07-14 09:15:00|1.99|0.59|1.96|0.56|1.99|0.59|1.94|0.54|0
1657790400000|2022-07-14 09:20:00|1.97|0.57|1.92|0.52|1.99|0.59|1.91|0.51|0
1657790700000|2022-07-14 09:25:00|1.93|0.53|1.95|0.55|1.98|0.58|1.93|0.53|0
1657791000000|2022-07-14 09:30:00|1.96|0.56|1.94|0.54|1.98|0.58|1.93|0.53|0
1657791300000|2022-07-14 09:35:00|1.93|0.53|1.97|0.57|1.97|0.57|1.92|0.52|0
1657791600000|2022-07-14 09:40:00|1.96|0.56|2.01|0.61|2.02|0.62|1.96|0.56|0
1657791900000|2022-07-14 09:45:00|2.02|0.62|2.03|0.63|2.03|0.63|2.01|0.61|0
1657792200000|2022-07-14 09:50:00|2.02|0.62|2.06|0.66|2.06|0.66|1.99|0.59|0
1657792500000|2022-07-14 09:55:00|2.05|0.65|1.97|0.57|2.07|0.67|1.94|0.54|0
1657792800000|2022-07-14 10:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1657793100000|2022-07-14 10:05:00|1.96|0.56|1.95|0.55|1.98|0.58|1.95|0.55|0
1657793400000|2022-07-14 10:10:00|1.96|0.56|1.92|0.52|1.96|0.56|1.91|0.51|0
1657793700000|2022-07-14 10:15:00|1.91|0.51|1.92|0.52|1.94|0.54|1.9|0.5|0
1657794000000|2022-07-14 10:20:00|1.91|0.51|1.91|0.51|1.95|0.55|1.9|0.5|0
1657794300000|2022-07-14 10:25:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1657794600000|2022-07-14 10:30:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1657794900000|2022-07-14 10:35:00|1.94|0.54|1.94|0.54|1.95|0.55|1.92|0.52|0
1657795200000|2022-07-14 10:40:00|1.93|0.53|1.91|0.51|1.96|0.56|1.9|0.5|0
1657795500000|2022-07-14 10:45:00|1.92|0.52|1.81|0.41|1.94|0.54|1.8|0.4|0
1657795800000|2022-07-14 10:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.76|0.36|0
1657796100000|2022-07-14 10:55:00|1.82|0.42|1.89|0.49|1.93|0.53|1.78|0.38|0
1657796400000|2022-07-14 11:00:00|1.9|0.5|1.93|0.53|1.96|0.56|1.89|0.49|0
1657796700000|2022-07-14 11:05:00|1.92|0.52|1.9|0.5|1.94|0.54|1.88|0.48|0
1657797000000|2022-07-14 11:10:00|1.89|0.49|1.91|0.51|1.91|0.51|1.86|0.46|0
1657797300000|2022-07-14 11:15:00|1.89|0.49|1.92|0.52|1.93|0.53|1.89|0.49|0
1657797600000|2022-07-14 11:20:00|1.91|0.51|1.91|0.51|1.93|0.53|1.88|0.48|0
1657797900000|2022-07-14 11:25:00|1.9|0.5|1.9|0.5|1.9|0.5|1.86|0.46|0
1657798200000|2022-07-14 11:30:00|1.93|0.53|1.88|0.48|1.95|0.55|1.84|0.44|0
1657798500000|2022-07-14 11:35:00|1.87|0.47|1.85|0.45|1.87|0.47|1.83|0.43|0
1657798800000|2022-07-14 11:40:00|1.84|0.44|1.84|0.44|1.89|0.49|1.84|0.44|0
1657799100000|2022-07-14 11:45:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1657799400000|2022-07-14 11:50:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1657799700000|2022-07-14 11:55:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1657800000000|2022-07-14 12:00:00|1.86|0.46|1.81|0.41|1.88|0.48|1.8|0.4|0
1657800300000|2022-07-14 12:05:00|1.82|0.42|1.91|0.51|1.92|0.52|1.76|0.36|0
1657800600000|2022-07-14 12:10:00|1.92|0.52|1.92|0.52|1.98|0.58|1.92|0.52|0
1657800900000|2022-07-14 12:15:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1657801200000|2022-07-14 12:20:00|1.94|0.54|1.94|0.54|1.98|0.58|1.93|0.53|0
1657801500000|2022-07-14 12:25:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1657801800000|2022-07-14 12:30:00|1.99|0.59|1.94|0.54|2.05|0.65|1.85|0.45|0
1657802100000|2022-07-14 12:35:00|1.95|0.55|1.96|0.56|2|0.6|1.9|0.5|0
1657802400000|2022-07-14 12:40:00|1.97|0.57|1.89|0.49|1.97|0.57|1.89|0.49|0
1657802700000|2022-07-14 12:45:00|1.88|0.48|1.87|0.47|1.9|0.5|1.84|0.44|0
1657803000000|2022-07-14 12:50:00|1.86|0.46|1.89|0.49|1.91|0.51|1.86|0.46|0
1657803300000|2022-07-14 12:55:00|1.9|0.5|1.87|0.47|1.9|0.5|1.83|0.43|0
1657803600000|2022-07-14 13:00:00|1.86|0.46|1.9|0.5|1.91|0.51|1.84|0.44|0
1657803900000|2022-07-14 13:05:00|1.89|0.49|1.82|0.42|1.91|0.51|1.82|0.42|0
1657804200000|2022-07-14 13:10:00|1.83|0.43|1.9|0.5|1.94|0.54|1.8|0.4|0
1657804500000|2022-07-14 13:15:00|1.89|0.49|1.94|0.54|1.95|0.55|1.89|0.49|0
1657804800000|2022-07-14 13:20:00|1.93|0.53|1.96|0.56|1.98|0.58|1.93|0.53|0
1657805100000|2022-07-14 13:25:00|1.95|0.55|1.93|0.53|1.99|0.59|1.93|0.53|0
1657805400000|2022-07-14 13:30:00|1.96|0.56|1.87|0.47|2.01|0.61|1.84|0.44|0
1657805700000|2022-07-14 13:35:00|1.88|0.48|1.76|0.36|1.89|0.49|1.75|0.35|0
1657806000000|2022-07-14 13:40:00|1.75|0.35|1.71|0.31|1.77|0.37|1.69|0.29|0
1657806300000|2022-07-14 13:45:00|1.7|0.3|1.79|0.39|1.83|0.43|1.7|0.3|0
1657806600000|2022-07-14 13:50:00|1.78|0.38|1.82|0.42|1.89|0.49|1.77|0.37|0
1657806900000|2022-07-14 13:55:00|1.83|0.43|1.76|0.36|1.85|0.45|1.76|0.36|0
1657807200000|2022-07-14 14:00:00|1.75|0.35|1.73|0.33|1.75|0.35|1.65|0.25|0
1657807500000|2022-07-14 14:05:00|1.74|0.34|1.74|0.34|1.76|0.36|1.72|0.32|0
1657807800000|2022-07-14 14:10:00|1.73|0.33|1.76|0.36|1.77|0.37|1.7|0.3|0
1657808100000|2022-07-14 14:15:00|1.77|0.37|1.73|0.33|1.78|0.38|1.71|0.31|0
1657808400000|2022-07-14 14:20:00|1.74|0.34|1.79|0.39|1.8|0.4|1.74|0.34|0
1657808700000|2022-07-14 14:25:00|1.78|0.38|1.8|0.4|1.82|0.42|1.76|0.36|0
1657809000000|2022-07-14 14:30:00|1.79|0.39|1.78|0.38|1.87|0.47|1.74|0.34|0
1657809300000|2022-07-14 14:35:00|1.69|0.29|1.71|0.31|1.71|0.31|1.65|0.25|0
1657809600000|2022-07-14 14:40:00|1.73|0.33|1.72|0.32|1.76|0.36|1.71|0.31|0
1657809900000|2022-07-14 14:45:00|1.71|0.31|1.74|0.34|1.75|0.35|1.68|0.28|0
1657810200000|2022-07-14 14:50:00|1.75|0.35|1.87|0.47|1.88|0.48|1.72|0.32|0
1657810500000|2022-07-14 14:55:00|1.86|0.46|1.79|0.39|1.86|0.46|1.77|0.37|0
1657810800000|2022-07-14 15:00:00|1.82|0.42|1.85|0.45|1.92|0.52|1.79|0.39|0
1657811100000|2022-07-14 15:05:00|1.84|0.44|1.95|0.55|1.95|0.55|1.84|0.44|0
1657811400000|2022-07-14 15:10:00|1.94|0.54|1.91|0.51|1.96|0.56|1.89|0.49|0
1657811700000|2022-07-14 15:15:00|1.9|0.5|1.97|0.57|1.98|0.58|1.86|0.46|0
1657812000000|2022-07-14 15:20:00|1.96|0.56|2|0.6|2.06|0.66|1.95|0.55|0
1657812300000|2022-07-14 15:25:00|2.01|0.61|2.02|0.62|2.03|0.63|1.99|0.59|0
1657812600000|2022-07-14 15:30:00|2.03|0.63|1.94|0.54|2.05|0.65|1.93|0.53|0
1657812900000|2022-07-14 15:35:00|1.95|0.55|1.97|0.57|1.99|0.59|1.9|0.5|0
1657813200000|2022-07-14 15:40:00|1.98|0.58|2.17|0.77|2.23|0.83|1.98|0.58|0
1657813500000|2022-07-14 15:45:00|2.16|0.76|2.12|0.72|2.19|0.79|2.11|0.71|0
1657813800000|2022-07-14 15:50:00|2.11|0.71|2.05|0.65|2.11|0.71|2.04|0.64|0
1657814100000|2022-07-14 15:55:00|2.06|0.66|2.1|0.7|2.12|0.72|2.03|0.63|0
1657814400000|2022-07-14 16:00:00|2.11|0.71|2.08|0.68|2.13|0.73|2.05|0.65|0
1657814700000|2022-07-14 16:05:00|2.07|0.67|2.02|0.62|2.08|0.68|2|0.6|0
1657815000000|2022-07-14 16:10:00|2.01|0.61|1.94|0.54|2.04|0.64|1.91|0.51|0
1657815300000|2022-07-14 16:15:00|1.95|0.55|1.94|0.54|1.98|0.58|1.89|0.49|0
1657815600000|2022-07-14 16:20:00|1.93|0.53|1.89|0.49|1.98|0.58|1.89|0.49|0
1657815900000|2022-07-14 16:25:00|1.88|0.48|1.8|0.4|1.89|0.49|1.8|0.4|0
1657816200000|2022-07-14 16:30:00|1.81|0.41|1.83|0.43|1.87|0.47|1.81|0.41|0
1657816500000|2022-07-14 16:35:00|1.82|0.42|1.83|0.43|1.85|0.45|1.81|0.41|0
1657816800000|2022-07-14 16:40:00|1.84|0.44|1.8|0.4|1.84|0.44|1.78|0.38|0
1657817100000|2022-07-14 16:45:00|1.81|0.41|1.7|0.3|1.81|0.41|1.7|0.3|0
1657817400000|2022-07-14 16:50:00|1.69|0.29|1.92|0.52|1.93|0.53|1.69|0.29|0
1657817700000|2022-07-14 16:55:00|1.91|0.51|1.95|0.55|1.95|0.55|1.89|0.49|0
1657818000000|2022-07-14 17:00:00|1.94|0.54|1.91|0.51|1.95|0.55|1.89|0.49|0
1657818300000|2022-07-14 17:05:00|1.9|0.5|1.95|0.55|1.95|0.55|1.86|0.46|0
1657818600000|2022-07-14 17:10:00|1.94|0.54|1.94|0.54|1.94|0.54|1.88|0.48|0
1657818900000|2022-07-14 17:15:00|1.93|0.53|2.03|0.63|2.06|0.66|1.91|0.51|0
1657819200000|2022-07-14 17:20:00|2.04|0.64|1.85|0.45|2.09|0.69|1.85|0.45|0
1657819500000|2022-07-14 17:25:00|1.86|0.46|1.91|0.51|1.92|0.52|1.85|0.45|0
1657819800000|2022-07-14 17:30:00|1.9|0.5|1.83|0.43|1.91|0.51|1.82|0.42|0
1657820100000|2022-07-14 17:35:00|1.82|0.42|1.89|0.49|1.91|0.51|1.82|0.42|0
1657820400000|2022-07-14 17:40:00|1.9|0.5|1.94|0.54|1.96|0.56|1.89|0.49|0
1657820700000|2022-07-14 17:45:00|1.95|0.55|1.91|0.51|1.96|0.56|1.9|0.5|0
1657821000000|2022-07-14 17:50:00|1.95|0.55|1.88|0.48|1.95|0.55|1.84|0.44|0
1657821300000|2022-07-14 17:55:00|1.89|0.49|1.92|0.52|1.94|0.54|1.89|0.49|0
1657821600000|2022-07-14 18:00:00|1.93|0.53|1.97|0.57|1.98|0.58|1.91|0.51|0
1657821900000|2022-07-14 18:05:00|1.96|0.56|1.93|0.53|2.01|0.61|1.93|0.53|0
1657822200000|2022-07-14 18:10:00|1.94|0.54|1.92|0.52|1.95|0.55|1.89|0.49|0
1657822500000|2022-07-14 18:15:00|1.93|0.53|2.05|0.65|2.07|0.67|1.91|0.51|0
1657822800000|2022-07-14 18:20:00|2.06|0.66|2.06|0.66|2.13|0.73|2.05|0.65|0
1657823100000|2022-07-14 18:25:00|2.08|0.68|2.11|0.71|2.12|0.72|2.03|0.63|0
1657823400000|2022-07-14 18:30:00|2.1|0.7|2.12|0.72|2.14|0.74|2.08|0.68|0
1657823700000|2022-07-14 18:35:00|2.13|0.73|2.09|0.69|2.2|0.8|2.08|0.68|0
1657824000000|2022-07-14 18:40:00|2.1|0.7|1.98|0.58|2.1|0.7|1.96|0.56|0
1657824300000|2022-07-14 18:45:00|1.97|0.57|2|0.6|2|0.6|1.95|0.55|0
1657824600000|2022-07-14 18:50:00|1.99|0.59|1.96|0.56|1.99|0.59|1.94|0.54|0
1657824900000|2022-07-14 18:55:00|1.97|0.57|2.02|0.62|2.05|0.65|1.97|0.57|0
1657825200000|2022-07-14 19:00:00|2.03|0.63|2|0.6|2.07|0.67|1.99|0.59|0
1657825500000|2022-07-14 19:05:00|1.99|0.59|1.88|0.48|2.01|0.61|1.88|0.48|0
1657825800000|2022-07-14 19:10:00|1.89|0.49|1.96|0.56|1.97|0.57|1.88|0.48|0
1657826100000|2022-07-14 19:15:00|1.95|0.55|1.95|0.55|1.97|0.57|1.9|0.5|0
1657826400000|2022-07-14 19:20:00|1.94|0.54|2.04|0.64|2.04|0.64|1.94|0.54|0
1657826700000|2022-07-14 19:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2|0.6|0
1657827000000|2022-07-14 19:30:00|2.06|0.66|1.99|0.59|2.06|0.66|1.99|0.59|0
1657827300000|2022-07-14 19:35:00|1.98|0.58|1.93|0.53|1.99|0.59|1.91|0.51|0
1657827600000|2022-07-14 19:40:00|1.92|0.52|1.95|0.55|1.97|0.57|1.91|0.51|0
1657827900000|2022-07-14 19:45:00|1.94|0.54|1.94|0.54|1.97|0.57|1.88|0.48|0
1657828200000|2022-07-14 19:50:00|1.96|0.56|1.99|0.59|2|0.6|1.95|0.55|0
1657828500000|2022-07-14 19:55:00|1.98|0.58|1.97|0.57|2.04|0.64|1.94|0.54|0
1657828800000|2022-07-14 20:00:00|1.98|0.58|2.04|0.64|2.04|0.64|1.98|0.58|0
1657829100000|2022-07-14 20:05:00|2.03|0.63|2.01|0.61|2.03|0.63|1.99|0.59|0
1657829400000|2022-07-14 20:10:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1657829700000|2022-07-14 20:15:00|2.12|0.52|2.09|0.49|2.12|0.52|2.09|0.49|0
1657830000000|2022-07-14 20:20:00|2.1|0.5|2.09|0.49|2.1|0.5|2.08|0.48|0
1657830900000|2022-07-14 20:35:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1657831200000|2022-07-14 20:40:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1657831500000|2022-07-14 20:45:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1657831800000|2022-07-14 20:50:00|2.13|0.53|2.11|0.51|2.13|0.53|2.11|0.51|0
1657832100000|2022-07-14 20:55:00|2.1|0.5|2.11|0.51|2.11|0.51|2.09|0.49|0
1657832400000|2022-07-14 21:00:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1657832700000|2022-07-14 21:05:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1657833000000|2022-07-14 21:10:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1657833300000|2022-07-14 21:15:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1657833900000|2022-07-14 21:25:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1657835400000|2022-07-14 21:50:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1657835700000|2022-07-14 21:55:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1657836000000|2022-07-14 22:00:00|2.12|0.52|2.14|0.54|2.17|0.57|2.12|0.52|0
1657836300000|2022-07-14 22:05:00|2.13|0.53|2.16|0.56|2.16|0.56|2.12|0.52|0
1657836600000|2022-07-14 22:10:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1657836900000|2022-07-14 22:15:00|2.16|0.56|2.19|0.59|2.19|0.59|2.16|0.56|0
1657837200000|2022-07-14 22:20:00|2.18|0.58|2.18|0.58|2.19|0.59|2.15|0.55|0
1657837500000|2022-07-14 22:25:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1657837800000|2022-07-14 22:30:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1657838100000|2022-07-14 22:35:00|2.19|0.59|2.23|0.63|2.25|0.65|2.19|0.59|0
1657838400000|2022-07-14 22:40:00|2.24|0.64|2.24|0.64|2.26|0.66|2.24|0.64|0
1657838700000|2022-07-14 22:45:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1657839000000|2022-07-14 22:50:00|2.23|0.63|2.21|0.61|2.23|0.63|2.21|0.61|0
1657839300000|2022-07-14 22:55:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1657839600000|2022-07-14 23:00:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1657839900000|2022-07-14 23:05:00|2.22|0.62|2.22|0.62|2.24|0.64|2.22|0.62|0
1657840200000|2022-07-14 23:10:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1657840500000|2022-07-14 23:15:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1657840800000|2022-07-14 23:20:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1657841100000|2022-07-14 23:25:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1657841400000|2022-07-14 23:30:00|2.23|0.63|2.21|0.61|2.23|0.63|2.21|0.61|0
1657841700000|2022-07-14 23:35:00|2.22|0.62|2.26|0.66|2.26|0.66|2.22|0.62|0
1657842000000|2022-07-14 23:40:00|2.27|0.67|2.26|0.66|2.29|0.69|2.26|0.66|0
1657842300000|2022-07-14 23:45:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1657842600000|2022-07-14 23:50:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1657842900000|2022-07-14 23:55:00|2.24|0.64|2.31|0.71|2.31|0.71|2.24|0.64|0
1657843200000|2022-07-15 00:00:00|2.3|0.7|2.26|0.66|2.31|0.71|2.24|0.64|0
1657843500000|2022-07-15 00:05:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1657843800000|2022-07-15 00:10:00|2.23|0.63|2.21|0.61|2.25|0.65|2.21|0.61|0
1657844100000|2022-07-15 00:15:00|2.22|0.62|2.18|0.58|2.22|0.62|2.16|0.56|0
1657844400000|2022-07-15 00:20:00|2.17|0.57|2.13|0.53|2.19|0.59|2.13|0.53|0
1657844700000|2022-07-15 00:25:00|2.14|0.54|2.12|0.52|2.15|0.55|2.1|0.5|0
1657845000000|2022-07-15 00:30:00|2.11|0.51|2.16|0.56|2.17|0.57|2.11|0.51|0
1657845300000|2022-07-15 00:35:00|2.17|0.57|2.14|0.54|2.17|0.57|2.12|0.52|0
1657845600000|2022-07-15 00:40:00|2.13|0.53|2.18|0.58|2.18|0.58|2.09|0.49|0
1657845900000|2022-07-15 00:45:00|2.17|0.57|2.23|0.63|2.23|0.63|2.17|0.57|0
1657846200000|2022-07-15 00:50:00|2.22|0.62|2.2|0.6|2.22|0.62|2.2|0.6|0
1657846500000|2022-07-15 00:55:00|2.21|0.61|2.16|0.56|2.22|0.62|2.16|0.56|0
1657846800000|2022-07-15 01:00:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1657847100000|2022-07-15 01:05:00|2.16|0.56|2.16|0.56|2.16|0.56|2.12|0.52|0
1657847400000|2022-07-15 01:10:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1657847700000|2022-07-15 01:15:00|2.18|0.58|2.16|0.56|2.19|0.59|2.16|0.56|0
1657848000000|2022-07-15 01:20:00|2.17|0.57|2.19|0.59|2.21|0.61|2.14|0.54|0
1657848300000|2022-07-15 01:25:00|2.18|0.58|2.22|0.62|2.23|0.63|2.18|0.58|0
1657848600000|2022-07-15 01:30:00|2.23|0.63|2.22|0.62|2.25|0.65|2.21|0.61|0
1657848900000|2022-07-15 01:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.2|0.6|0
1657849200000|2022-07-15 01:40:00|2.22|0.62|2.23|0.63|2.24|0.64|2.19|0.59|0
1657849500000|2022-07-15 01:45:00|2.22|0.62|2.23|0.63|2.26|0.66|2.22|0.62|0
1657849800000|2022-07-15 01:50:00|2.24|0.64|2.26|0.66|2.28|0.68|2.23|0.63|0
1657850100000|2022-07-15 01:55:00|2.27|0.67|2.29|0.69|2.29|0.69|2.26|0.66|0
1657850400000|2022-07-15 02:00:00|2.28|0.68|2.29|0.69|2.3|0.7|2.26|0.66|0
1657850700000|2022-07-15 02:05:00|2.28|0.68|2.3|0.7|2.3|0.7|2.28|0.68|0
1657851000000|2022-07-15 02:10:00|2.29|0.69|2.28|0.68|2.31|0.71|2.28|0.68|0
1657851300000|2022-07-15 02:15:00|2.29|0.69|2.3|0.7|2.31|0.71|2.27|0.67|0
1657851600000|2022-07-15 02:20:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1657851900000|2022-07-15 02:25:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1657852200000|2022-07-15 02:30:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1657852500000|2022-07-15 02:35:00|2.31|0.71|2.28|0.68|2.31|0.71|2.26|0.66|0
1657852800000|2022-07-15 02:40:00|2.27|0.67|2.28|0.68|2.29|0.69|2.27|0.67|0
1657853100000|2022-07-15 02:45:00|2.27|0.67|2.25|0.65|2.28|0.68|2.25|0.65|0
1657853400000|2022-07-15 02:50:00|2.26|0.66|2.3|0.7|2.3|0.7|2.26|0.66|0
1657853700000|2022-07-15 02:55:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1657854000000|2022-07-15 03:00:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1657854300000|2022-07-15 03:05:00|2.3|0.7|2.28|0.68|2.31|0.71|2.28|0.68|0
1657854600000|2022-07-15 03:10:00|2.29|0.69|2.27|0.67|2.3|0.7|2.27|0.67|0
1657854900000|2022-07-15 03:15:00|2.28|0.68|2.23|0.63|2.29|0.69|2.23|0.63|0
1657855200000|2022-07-15 03:20:00|2.22|0.62|2.26|0.66|2.26|0.66|2.21|0.61|0
1657855500000|2022-07-15 03:25:00|2.27|0.67|2.25|0.65|2.29|0.69|2.25|0.65|0
1657855800000|2022-07-15 03:30:00|2.26|0.66|2.29|0.69|2.29|0.69|2.26|0.66|0
1657856100000|2022-07-15 03:35:00|2.3|0.7|2.3|0.7|2.3|0.7|2.28|0.68|0
1657856400000|2022-07-15 03:40:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1657856700000|2022-07-15 03:45:00|2.31|0.71|2.29|0.69|2.31|0.71|2.27|0.67|0
1657857000000|2022-07-15 03:50:00|2.28|0.68|2.3|0.7|2.32|0.72|2.28|0.68|0
1657857300000|2022-07-15 03:55:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1657857600000|2022-07-15 04:00:00|2.3|0.7|2.27|0.67|2.3|0.7|2.27|0.67|0
1657857900000|2022-07-15 04:05:00|2.28|0.68|2.27|0.67|2.28|0.68|2.25|0.65|0
1657858200000|2022-07-15 04:10:00|2.26|0.66|2.28|0.68|2.28|0.68|2.26|0.66|0
1657858500000|2022-07-15 04:15:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1657858800000|2022-07-15 04:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1657859100000|2022-07-15 04:25:00|2.28|0.68|2.26|0.66|2.28|0.68|2.26|0.66|0
1657859400000|2022-07-15 04:30:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1657859700000|2022-07-15 04:35:00|2.28|0.68|2.27|0.67|2.28|0.68|2.25|0.65|0
1657860000000|2022-07-15 04:40:00|2.28|0.68|2.26|0.66|2.28|0.68|2.25|0.65|0
1657860300000|2022-07-15 04:45:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1657860600000|2022-07-15 04:50:00|2.24|0.64|2.25|0.65|2.26|0.66|2.23|0.63|0
1657860900000|2022-07-15 04:55:00|2.26|0.66|2.24|0.64|2.26|0.66|2.24|0.64|0
1657861200000|2022-07-15 05:00:00|2.25|0.65|2.21|0.61|2.26|0.66|2.21|0.61|0
1657861500000|2022-07-15 05:05:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1657861800000|2022-07-15 05:10:00|2.2|0.6|2.2|0.6|2.22|0.62|2.19|0.59|0
1657862100000|2022-07-15 05:15:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1657862400000|2022-07-15 05:20:00|2.19|0.59|2.17|0.57|2.2|0.6|2.17|0.57|0
1657862700000|2022-07-15 05:25:00|2.16|0.56|2.16|0.56|2.18|0.58|2.16|0.56|0
1657863000000|2022-07-15 05:30:00|2.15|0.55|2.12|0.52|2.16|0.56|2.12|0.52|0
1657863300000|2022-07-15 05:35:00|2.13|0.53|2.12|0.52|2.14|0.54|2.12|0.52|0
1657863600000|2022-07-15 05:40:00|2.11|0.51|2.12|0.52|2.13|0.53|2.1|0.5|0
1657863900000|2022-07-15 05:45:00|2.13|0.53|2.17|0.57|2.17|0.57|2.12|0.52|0
1657864200000|2022-07-15 05:50:00|2.18|0.58|2.16|0.56|2.19|0.59|2.16|0.56|0
1657864500000|2022-07-15 05:55:00|2.17|0.57|2.18|0.58|2.19|0.59|2.15|0.55|0
1657864800000|2022-07-15 06:00:00|2.17|0.57|2.25|0.65|2.25|0.65|2.16|0.56|0
1657865100000|2022-07-15 06:05:00|2.24|0.64|2.14|0.54|2.24|0.64|2.09|0.49|0
1657865400000|2022-07-15 06:10:00|2.13|0.53|2.17|0.57|2.17|0.57|2.12|0.52|0
1657865700000|2022-07-15 06:15:00|2.16|0.56|2.16|0.56|2.17|0.57|2.14|0.54|0
1657866000000|2022-07-15 06:20:00|2.15|0.55|2.12|0.52|2.16|0.56|2.1|0.5|0
1657866300000|2022-07-15 06:25:00|2.11|0.51|2.1|0.5|2.12|0.52|2.08|0.48|0
1657866600000|2022-07-15 06:30:00|2.11|0.51|2.08|0.48|2.12|0.52|2.07|0.47|0
1657866900000|2022-07-15 06:35:00|2.07|0.47|2.01|0.41|2.08|0.48|2.01|0.41|0
1657867200000|2022-07-15 06:40:00|2.02|0.42|2.01|0.41|2.02|0.42|1.99|0.39|0
1657867500000|2022-07-15 06:45:00|2.02|0.42|2.01|0.41|2.04|0.44|2.01|0.41|0
1657867800000|2022-07-15 06:50:00|2.02|0.42|2.01|0.41|2.03|0.43|2.01|0.41|0
1657868100000|2022-07-15 06:55:00|2.02|0.42|1.99|0.39|2.02|0.42|1.99|0.39|0
1657868400000|2022-07-15 07:00:00|1.98|0.38|1.98|0.38|2.01|0.41|1.95|0.35|0
1657868700000|2022-07-15 07:05:00|1.89|0.49|1.84|0.44|1.89|0.49|1.79|0.39|0
1657869000000|2022-07-15 07:10:00|1.85|0.45|1.88|0.48|1.89|0.49|1.83|0.43|0
1657869300000|2022-07-15 07:15:00|1.87|0.47|1.97|0.57|1.97|0.57|1.87|0.47|0
1657869600000|2022-07-15 07:20:00|1.98|0.58|1.98|0.58|2|0.6|1.95|0.55|0
1657869900000|2022-07-15 07:25:00|1.99|0.59|2|0.6|2.04|0.64|1.99|0.59|0
1657870200000|2022-07-15 07:30:00|2.01|0.61|1.98|0.58|2.02|0.62|1.97|0.57|0
1657870500000|2022-07-15 07:35:00|1.97|0.57|2.02|0.62|2.03|0.63|1.97|0.57|0
1657870800000|2022-07-15 07:40:00|2.01|0.61|1.98|0.58|2.02|0.62|1.97|0.57|0
1657871100000|2022-07-15 07:45:00|1.99|0.59|1.96|0.56|2|0.6|1.95|0.55|0
1657871400000|2022-07-15 07:50:00|1.95|0.55|1.94|0.54|1.96|0.56|1.92|0.52|0
1657871700000|2022-07-15 07:55:00|1.93|0.53|1.96|0.56|1.98|0.58|1.93|0.53|0
1657872000000|2022-07-15 08:00:00|1.97|0.57|1.89|0.49|1.97|0.57|1.89|0.49|0
1657872300000|2022-07-15 08:05:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1657872600000|2022-07-15 08:10:00|1.92|0.52|1.96|0.56|1.98|0.58|1.92|0.52|0
1657872900000|2022-07-15 08:15:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1657873200000|2022-07-15 08:20:00|1.97|0.57|1.99|0.59|2|0.6|1.94|0.54|0
1657873500000|2022-07-15 08:25:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1657873800000|2022-07-15 08:30:00|2.03|0.63|2.02|0.62|2.05|0.65|2.01|0.61|0
1657874100000|2022-07-15 08:35:00|2.03|0.63|2.03|0.63|2.05|0.65|2.02|0.62|0
1657874400000|2022-07-15 08:40:00|2.04|0.64|2.11|0.71|2.12|0.72|2.03|0.63|0
1657874700000|2022-07-15 08:45:00|2.1|0.7|2.16|0.76|2.16|0.76|2.09|0.69|0
1657875000000|2022-07-15 08:50:00|2.17|0.77|2.17|0.77|2.2|0.8|2.15|0.75|0
1657875300000|2022-07-15 08:55:00|2.18|0.78|2.12|0.72|2.18|0.78|2.11|0.71|0
1657875600000|2022-07-15 09:00:00|2.11|0.71|2.14|0.74|2.15|0.75|2.11|0.71|0
1657875900000|2022-07-15 09:05:00|2.15|0.75|2.18|0.78|2.18|0.78|2.14|0.74|0
1657876200000|2022-07-15 09:10:00|2.19|0.79|2.17|0.77|2.21|0.81|2.17|0.77|0
1657876500000|2022-07-15 09:15:00|2.18|0.78|2.15|0.75|2.19|0.79|2.14|0.74|0
1657876800000|2022-07-15 09:20:00|2.14|0.74|2.1|0.7|2.15|0.75|2.09|0.69|0
1657877100000|2022-07-15 09:25:00|2.09|0.69|2.12|0.72|2.13|0.73|2.09|0.69|0
1657877400000|2022-07-15 09:30:00|2.11|0.71|2.15|0.75|2.15|0.75|2.11|0.71|0
1657877700000|2022-07-15 09:35:00|2.14|0.74|2.15|0.75|2.15|0.75|2.11|0.71|0
1657878000000|2022-07-15 09:40:00|2.14|0.74|2.12|0.72|2.14|0.74|2.11|0.71|0
1657878300000|2022-07-15 09:45:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1657878600000|2022-07-15 09:50:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1657878900000|2022-07-15 09:55:00|2.05|0.65|2.09|0.69|2.11|0.71|2.05|0.65|0
1657879200000|2022-07-15 10:00:00|2.08|0.68|2.08|0.68|2.09|0.69|2.04|0.64|0
1657879500000|2022-07-15 10:05:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1657879800000|2022-07-15 10:10:00|2.06|0.66|2.07|0.67|2.08|0.68|2.05|0.65|0
1657880100000|2022-07-15 10:15:00|2.06|0.66|2.06|0.66|2.08|0.68|2.05|0.65|0
1657880400000|2022-07-15 10:20:00|2.05|0.65|2.1|0.7|2.13|0.73|2.05|0.65|0
1657880700000|2022-07-15 10:25:00|2.09|0.69|2.12|0.72|2.13|0.73|2.09|0.69|0
1657881000000|2022-07-15 10:30:00|2.13|0.73|2.09|0.69|2.14|0.74|2.09|0.69|0
1657881300000|2022-07-15 10:35:00|2.1|0.7|2.1|0.7|2.1|0.7|2.07|0.67|0
1657881600000|2022-07-15 10:40:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1657881900000|2022-07-15 10:45:00|2.09|0.69|2.14|0.74|2.14|0.74|2.09|0.69|0
1657882200000|2022-07-15 10:50:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1657882500000|2022-07-15 10:55:00|2.13|0.73|2.12|0.72|2.13|0.73|2.1|0.7|0
1657882800000|2022-07-15 11:00:00|2.11|0.71|2.15|0.75|2.16|0.76|2.11|0.71|0
1657883100000|2022-07-15 11:05:00|2.14|0.74|2.15|0.75|2.17|0.77|2.13|0.73|0
1657883400000|2022-07-15 11:10:00|2.14|0.74|2.18|0.78|2.19|0.79|2.13|0.73|0
1657883700000|2022-07-15 11:15:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1657884000000|2022-07-15 11:20:00|2.16|0.76|2.19|0.79|2.21|0.81|2.15|0.75|0
1657884300000|2022-07-15 11:25:00|2.18|0.78|2.18|0.78|2.21|0.81|2.18|0.78|0
1657884600000|2022-07-15 11:30:00|2.19|0.79|2.21|0.81|2.21|0.81|2.18|0.78|0
1657884900000|2022-07-15 11:35:00|2.2|0.8|2.17|0.77|2.21|0.81|2.17|0.77|0
1657885200000|2022-07-15 11:40:00|2.16|0.76|2.13|0.73|2.16|0.76|2.12|0.72|0
1657885500000|2022-07-15 11:45:00|2.12|0.72|2.16|0.76|2.16|0.76|2.12|0.72|0
1657885800000|2022-07-15 11:50:00|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1657886100000|2022-07-15 11:55:00|2.13|0.73|2.09|0.69|2.14|0.74|2.09|0.69|0
1657886400000|2022-07-15 12:00:00|2.1|0.7|2.09|0.69|2.13|0.73|2.09|0.69|0
1657886700000|2022-07-15 12:05:00|2.1|0.7|2.09|0.69|2.1|0.7|2.07|0.67|0
1657887000000|2022-07-15 12:10:00|2.08|0.68|2.09|0.69|2.09|0.69|2.06|0.66|0
1657887300000|2022-07-15 12:15:00|2.08|0.68|2.04|0.64|2.09|0.69|2.03|0.63|0
1657887600000|2022-07-15 12:20:00|2.03|0.63|2.02|0.62|2.04|0.64|1.99|0.59|0
1657887900000|2022-07-15 12:25:00|2.03|0.63|1.95|0.55|2.06|0.66|1.95|0.55|0
1657888200000|2022-07-15 12:30:00|1.93|0.53|1.9|0.5|1.98|0.58|1.81|0.41|0
1657888500000|2022-07-15 12:35:00|1.89|0.49|2.11|0.71|2.11|0.71|1.88|0.48|0
1657888800000|2022-07-15 12:40:00|2.12|0.72|2.12|0.72|2.13|0.73|2.07|0.67|0
1657889100000|2022-07-15 12:45:00|2.11|0.71|2.35|0.95|2.36|0.96|2.11|0.71|0
1657889400000|2022-07-15 12:50:00|2.34|0.94|2.42|1.02|2.46|1.06|2.34|0.94|0
1657889700000|2022-07-15 12:55:00|2.41|1.01|2.16|0.76|2.45|1.05|2.14|0.74|0
1657890000000|2022-07-15 13:00:00|2.17|0.77|2.29|0.89|2.3|0.9|2.07|0.67|0
1657890300000|2022-07-15 13:05:00|2.28|0.88|2.37|0.97|2.41|1.01|2.28|0.88|0
1657890600000|2022-07-15 13:10:00|2.36|0.96|2.29|0.89|2.36|0.96|2.27|0.87|0
1657890900000|2022-07-15 13:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.25|0.85|0
1657891200000|2022-07-15 13:20:00|2.27|0.87|2.29|0.89|2.29|0.89|2.24|0.84|0
1657891500000|2022-07-15 13:25:00|2.3|0.9|2.44|1.04|2.46|1.06|2.3|0.9|0
1657891800000|2022-07-15 13:30:00|2.45|1.05|2.25|0.85|2.55|1.15|2.25|0.85|0
1657892100000|2022-07-15 13:35:00|2.28|0.88|2.17|0.77|2.32|0.92|2.14|0.74|0
1657892400000|2022-07-15 13:40:00|2.18|0.78|2.17|0.77|2.19|0.79|2.11|0.71|0
1657892700000|2022-07-15 13:45:00|2.18|0.78|2.25|0.85|2.3|0.9|2.02|0.62|0
1657893000000|2022-07-15 13:50:00|2.24|0.84|2.14|0.74|2.26|0.86|2.11|0.71|0
1657893300000|2022-07-15 13:55:00|2.12|0.72|2.25|0.85|2.27|0.87|2.1|0.7|0
1657893600000|2022-07-15 14:00:00|2.38|0.98|2.47|1.07|2.67|1.27|2.38|0.98|0
1657893900000|2022-07-15 14:05:00|2.46|1.06|2.43|1.03|2.52|1.12|2.33|0.93|0
1657894200000|2022-07-15 14:10:00|2.44|1.04|2.47|1.07|2.53|1.13|2.39|0.99|0
1657894500000|2022-07-15 14:15:00|2.49|1.09|2.5|1.1|2.53|1.13|2.42|1.02|0
1657894800000|2022-07-15 14:20:00|2.51|1.11|2.56|1.16|2.57|1.17|2.33|0.93|0
1657895100000|2022-07-15 14:25:00|2.57|1.17|2.73|1.33|2.74|1.34|2.52|1.12|0
1657895400000|2022-07-15 14:30:00|2.74|1.34|2.38|0.98|2.78|1.38|2.38|0.98|0
1657895700000|2022-07-15 14:35:00|2.39|0.99|2.31|0.91|2.41|1.01|2.3|0.9|0
1657896000000|2022-07-15 14:40:00|2.32|0.92|2.25|0.85|2.34|0.94|2.25|0.85|0
1657896300000|2022-07-15 14:45:00|2.24|0.84|2.98|1.58|3.01|1.61|2.18|0.78|0
1657896600000|2022-07-15 14:50:00|2.96|1.56|2.97|1.57|3.01|1.61|2.93|1.53|0
1657896900000|2022-07-15 14:55:00|2.96|1.56|2.98|1.58|3|1.6|2.89|1.49|0
1657897200000|2022-07-15 15:00:00|2.97|1.57|3.04|1.64|3.06|1.66|2.95|1.55|0
1657897500000|2022-07-15 15:05:00|3.05|1.65|3.16|1.76|3.19|1.79|3|1.6|0
1657897800000|2022-07-15 15:10:00|3.18|1.78|3.17|1.77|3.18|1.78|3.09|1.69|0
1657898100000|2022-07-15 15:15:00|3.18|1.78|3.15|1.75|3.23|1.83|3.13|1.73|0
1657898400000|2022-07-15 15:20:00|3.17|1.77|3.2|1.8|3.23|1.83|3.17|1.77|0
1657898700000|2022-07-15 15:25:00|3.21|1.81|2.9|1.5|3.21|1.81|2.89|1.49|0
1657899000000|2022-07-15 15:30:00|2.89|1.49|2.88|1.48|2.96|1.56|2.82|1.42|0
1657899300000|2022-07-15 15:35:00|2.87|1.47|2.94|1.54|2.96|1.56|2.85|1.45|0
1657899600000|2022-07-15 15:40:00|2.93|1.53|2.92|1.52|2.95|1.55|2.88|1.48|0
1657899900000|2022-07-15 15:45:00|2.93|1.53|2.84|1.44|2.98|1.58|2.84|1.44|0
1657900200000|2022-07-15 15:50:00|2.82|1.42|2.77|1.37|2.83|1.43|2.77|1.37|0
1657900500000|2022-07-15 15:55:00|2.75|1.35|2.73|1.33|2.79|1.39|2.72|1.32|0
1657900800000|2022-07-15 16:00:00|2.72|1.32|2.76|1.36|2.78|1.38|2.68|1.28|0
1657901100000|2022-07-15 16:05:00|2.75|1.35|2.65|1.25|2.75|1.35|2.64|1.24|0
1657901400000|2022-07-15 16:10:00|2.64|1.24|2.65|1.25|2.68|1.28|2.6|1.2|0
1657901700000|2022-07-15 16:15:00|2.64|1.24|2.71|1.31|2.71|1.31|2.62|1.22|0
1657902000000|2022-07-15 16:20:00|2.7|1.3|2.53|1.13|2.72|1.32|2.52|1.12|0
1657902300000|2022-07-15 16:25:00|2.52|1.12|2.53|1.13|2.56|1.16|2.5|1.1|0
1657902600000|2022-07-15 16:30:00|2.54|1.14|2.48|1.08|2.55|1.15|2.44|1.04|0
1657902900000|2022-07-15 16:35:00|2.47|1.07|2.48|1.08|2.5|1.1|2.45|1.05|0
1657903200000|2022-07-15 16:40:00|2.44|1.04|2.51|1.11|2.52|1.12|2.43|1.03|0
1657903500000|2022-07-15 16:45:00|2.5|1.1|2.55|1.15|2.57|1.17|2.5|1.1|0
1657903800000|2022-07-15 16:50:00|2.56|1.16|2.5|1.1|2.56|1.16|2.49|1.09|0
1657904100000|2022-07-15 16:55:00|2.51|1.11|2.52|1.12|2.55|1.15|2.49|1.09|0
1657904400000|2022-07-15 17:00:00|2.53|1.13|2.57|1.17|2.57|1.17|2.52|1.12|0
1657904700000|2022-07-15 17:05:00|2.56|1.16|2.61|1.21|2.61|1.21|2.56|1.16|0
1657905000000|2022-07-15 17:10:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1657905300000|2022-07-15 17:15:00|2.59|1.19|2.6|1.2|2.61|1.21|2.56|1.16|0
1657905600000|2022-07-15 17:20:00|2.59|1.19|2.6|1.2|2.61|1.21|2.57|1.17|0
1657905900000|2022-07-15 17:25:00|2.61|1.21|2.68|1.28|2.68|1.28|2.6|1.2|0
1657906200000|2022-07-15 17:30:00|2.67|1.27|2.69|1.29|2.71|1.31|2.65|1.25|0
1657906500000|2022-07-15 17:35:00|2.7|1.3|2.71|1.31|2.71|1.31|2.67|1.27|0
1657906800000|2022-07-15 17:40:00|2.7|1.3|2.67|1.27|2.71|1.31|2.66|1.26|0
1657907100000|2022-07-15 17:45:00|2.66|1.26|2.64|1.24|2.68|1.28|2.64|1.24|0
1657907400000|2022-07-15 17:50:00|2.63|1.23|2.57|1.17|2.66|1.26|2.57|1.17|0
1657907700000|2022-07-15 17:55:00|2.56|1.16|2.6|1.2|2.61|1.21|2.55|1.15|0
1657908000000|2022-07-15 18:00:00|2.61|1.21|2.53|1.13|2.61|1.21|2.51|1.11|0
1657908300000|2022-07-15 18:05:00|2.54|1.14|2.57|1.17|2.57|1.17|2.53|1.13|0
1657908600000|2022-07-15 18:10:00|2.58|1.18|2.61|1.21|2.61|1.21|2.55|1.15|0
1657908900000|2022-07-15 18:15:00|2.62|1.22|2.63|1.23|2.64|1.24|2.6|1.2|0
1657909200000|2022-07-15 18:20:00|2.64|1.24|2.59|1.19|2.64|1.24|2.55|1.15|0
1657909500000|2022-07-15 18:25:00|2.6|1.2|2.61|1.21|2.61|1.21|2.54|1.14|0
1657909800000|2022-07-15 18:30:00|2.6|1.2|2.6|1.2|2.63|1.23|2.59|1.19|0
1657910100000|2022-07-15 18:35:00|2.59|1.19|2.59|1.19|2.61|1.21|2.58|1.18|0
1657910400000|2022-07-15 18:40:00|2.6|1.2|2.65|1.25|2.65|1.25|2.59|1.19|0
1657910700000|2022-07-15 18:45:00|2.66|1.26|2.71|1.31|2.71|1.31|2.66|1.26|0
1657911000000|2022-07-15 18:50:00|2.7|1.3|2.68|1.28|2.71|1.31|2.66|1.26|0
1657911300000|2022-07-15 18:55:00|2.67|1.27|2.62|1.22|2.68|1.28|2.61|1.21|0
1657911600000|2022-07-15 19:00:00|2.61|1.21|2.64|1.24|2.64|1.24|2.57|1.17|0
1657911900000|2022-07-15 19:05:00|2.63|1.23|2.66|1.26|2.66|1.26|2.61|1.21|0
1657912200000|2022-07-15 19:10:00|2.65|1.25|2.61|1.21|2.67|1.27|2.61|1.21|0
1657912500000|2022-07-15 19:15:00|2.62|1.22|2.61|1.21|2.66|1.26|2.6|1.2|0
1657912800000|2022-07-15 19:20:00|2.62|1.22|2.58|1.18|2.65|1.25|2.58|1.18|0
1657913100000|2022-07-15 19:25:00|2.56|1.16|2.59|1.19|2.61|1.21|2.56|1.16|0
1657913400000|2022-07-15 19:30:00|2.58|1.18|2.51|1.11|2.6|1.2|2.49|1.09|0
1657913700000|2022-07-15 19:35:00|2.52|1.12|2.53|1.13|2.58|1.18|2.48|1.08|0
1657914000000|2022-07-15 19:40:00|2.52|1.12|2.62|1.22|2.62|1.22|2.52|1.12|0
1657914300000|2022-07-15 19:45:00|2.61|1.21|2.55|1.15|2.63|1.23|2.54|1.14|0
1657914600000|2022-07-15 19:50:00|2.57|1.17|2.61|1.21|2.61|1.21|2.48|1.08|0
1657914900000|2022-07-15 19:55:00|2.62|1.22|2.76|1.36|2.79|1.39|2.62|1.22|0
1657915200000|2022-07-15 20:00:00|2.74|1.34|2.75|1.35|2.77|1.37|2.7|1.3|0
1657915500000|2022-07-15 20:05:00|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1657915800000|2022-07-15 20:10:00|2.77|1.37|2.74|1.34|2.78|1.38|2.73|1.33|0
1658103300000|2022-07-18 00:15:00|3.23|1.63|3.23|1.63|3.24|1.64|3.21|1.61|0
1658103600000|2022-07-18 00:20:00|3.22|1.62|3.24|1.64|3.25|1.65|3.22|1.62|0
1658103900000|2022-07-18 00:25:00|3.25|1.65|3.26|1.66|3.26|1.66|3.24|1.64|0
1658104200000|2022-07-18 00:30:00|3.25|1.65|3.22|1.62|3.26|1.66|3.21|1.61|0
1658104500000|2022-07-18 00:35:00|3.23|1.63|3.14|1.54|3.24|1.64|3.14|1.54|0
1658104800000|2022-07-18 00:40:00|3.15|1.55|3.13|1.53|3.17|1.57|3.11|1.51|0
1658105100000|2022-07-18 00:45:00|3.14|1.54|3.13|1.53|3.15|1.55|3.13|1.53|0
1658105400000|2022-07-18 00:50:00|3.12|1.52|3.11|1.51|3.13|1.53|3.1|1.5|0
1658105700000|2022-07-18 00:55:00|3.12|1.52|3.13|1.53|3.15|1.55|3.12|1.52|0
1658106000000|2022-07-18 01:00:00|3.14|1.54|3.17|1.57|3.17|1.57|3.13|1.53|0
1658106300000|2022-07-18 01:05:00|3.16|1.56|3.17|1.57|3.18|1.58|3.14|1.54|0
1658106600000|2022-07-18 01:10:00|3.18|1.58|3.17|1.57|3.18|1.58|3.13|1.53|0
1658106900000|2022-07-18 01:15:00|3.18|1.58|3.25|1.65|3.25|1.65|3.17|1.57|0
1658107200000|2022-07-18 01:20:00|3.24|1.64|3.28|1.68|3.29|1.69|3.23|1.63|0
1658107500000|2022-07-18 01:25:00|3.29|1.69|3.26|1.66|3.31|1.71|3.26|1.66|0
1658107800000|2022-07-18 01:30:00|3.27|1.67|3.28|1.68|3.28|1.68|3.23|1.63|0
1658108100000|2022-07-18 01:35:00|3.26|1.66|3.18|1.58|3.28|1.68|3.17|1.57|0
1658108400000|2022-07-18 01:40:00|3.19|1.59|3.2|1.6|3.22|1.62|3.17|1.57|0
1658108700000|2022-07-18 01:45:00|3.19|1.59|3.24|1.64|3.25|1.65|3.19|1.59|0
1658109000000|2022-07-18 01:50:00|3.25|1.65|3.26|1.66|3.27|1.67|3.25|1.65|0
1658109300000|2022-07-18 01:55:00|3.25|1.65|3.26|1.66|3.26|1.66|3.24|1.64|0
1658109600000|2022-07-18 02:00:00|3.27|1.67|3.25|1.65|3.28|1.68|3.24|1.64|0
1658109900000|2022-07-18 02:05:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1658110200000|2022-07-18 02:10:00|3.25|1.65|3.24|1.64|3.27|1.67|3.23|1.63|0
1658110500000|2022-07-18 02:15:00|3.25|1.65|3.26|1.66|3.28|1.68|3.25|1.65|0
1658110800000|2022-07-18 02:20:00|3.27|1.67|3.25|1.65|3.28|1.68|3.24|1.64|0
1658111100000|2022-07-18 02:25:00|3.24|1.64|3.21|1.61|3.26|1.66|3.21|1.61|0
1658111400000|2022-07-18 02:30:00|3.22|1.62|3.25|1.65|3.26|1.66|3.22|1.62|0
1658111700000|2022-07-18 02:35:00|3.26|1.66|3.26|1.66|3.29|1.69|3.2|1.6|0
1658112000000|2022-07-18 02:40:00|3.25|1.65|3.27|1.67|3.28|1.68|3.24|1.64|0
1658112300000|2022-07-18 02:45:00|3.26|1.66|3.27|1.67|3.28|1.68|3.24|1.64|0
1658112600000|2022-07-18 02:50:00|3.28|1.68|3.27|1.67|3.29|1.69|3.26|1.66|0
1658112900000|2022-07-18 02:55:00|3.28|1.68|3.29|1.69|3.3|1.7|3.28|1.68|0
1658113200000|2022-07-18 03:00:00|3.3|1.7|3.33|1.73|3.34|1.74|3.29|1.69|0
1658113500000|2022-07-18 03:05:00|3.34|1.74|3.38|1.78|3.39|1.79|3.34|1.74|0
1658113800000|2022-07-18 03:10:00|3.39|1.79|3.38|1.78|3.42|1.82|3.37|1.77|0
1658114100000|2022-07-18 03:15:00|3.39|1.79|3.33|1.73|3.58|1.98|3.33|1.73|0
1658114400000|2022-07-18 03:20:00|3.32|1.72|3.37|1.77|3.39|1.79|3.31|1.71|0
1658114700000|2022-07-18 03:25:00|3.38|1.78|3.38|1.78|3.39|1.79|3.36|1.76|0
1658115000000|2022-07-18 03:30:00|3.37|1.77|3.37|1.77|3.38|1.78|3.34|1.74|0
1658115300000|2022-07-18 03:35:00|3.36|1.76|3.37|1.77|3.38|1.78|3.33|1.73|0
1658115600000|2022-07-18 03:40:00|3.38|1.78|3.35|1.75|3.38|1.78|3.34|1.74|0
1658115900000|2022-07-18 03:45:00|3.34|1.74|3.34|1.74|3.36|1.76|3.34|1.74|0
1658116200000|2022-07-18 03:50:00|3.35|1.75|3.35|1.75|3.36|1.76|3.33|1.73|0
1658116500000|2022-07-18 03:55:00|3.36|1.76|3.35|1.75|3.37|1.77|3.35|1.75|0
1658116800000|2022-07-18 04:00:00|3.36|1.76|3.38|1.78|3.39|1.79|3.36|1.76|0
1658117100000|2022-07-18 04:05:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1658117400000|2022-07-18 04:10:00|3.38|1.78|3.36|1.76|3.39|1.79|3.36|1.76|0
1658117700000|2022-07-18 04:15:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1658118000000|2022-07-18 04:20:00|3.34|1.74|3.31|1.71|3.35|1.75|3.31|1.71|0
1658118300000|2022-07-18 04:25:00|3.3|1.7|3.33|1.73|3.33|1.73|3.29|1.69|0
1658118600000|2022-07-18 04:30:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1658118900000|2022-07-18 04:35:00|3.32|1.72|3.35|1.75|3.35|1.75|3.32|1.72|0
1658119200000|2022-07-18 04:40:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1658119500000|2022-07-18 04:45:00|3.36|1.76|3.35|1.75|3.37|1.77|3.34|1.74|0
1658119800000|2022-07-18 04:50:00|3.34|1.74|3.36|1.76|3.37|1.77|3.34|1.74|0
1658120100000|2022-07-18 04:55:00|3.37|1.77|3.39|1.79|3.4|1.8|3.36|1.76|0
1658120400000|2022-07-18 05:00:00|3.4|1.8|3.34|1.74|3.41|1.81|3.33|1.73|0
1658120700000|2022-07-18 05:05:00|3.35|1.75|3.33|1.73|3.36|1.76|3.33|1.73|0
1658121000000|2022-07-18 05:10:00|3.34|1.74|3.34|1.74|3.34|1.74|3.32|1.72|0
1658121300000|2022-07-18 05:15:00|3.35|1.75|3.32|1.72|3.36|1.76|3.32|1.72|0
1658121600000|2022-07-18 05:20:00|3.33|1.73|3.36|1.76|3.36|1.76|3.33|1.73|0
1658121900000|2022-07-18 05:25:00|3.37|1.77|3.39|1.79|3.39|1.79|3.36|1.76|0
1658122200000|2022-07-18 05:30:00|3.38|1.78|3.42|1.82|3.42|1.82|3.37|1.77|0
1658122500000|2022-07-18 05:35:00|3.41|1.81|3.45|1.85|3.48|1.88|3.39|1.79|0
1658122800000|2022-07-18 05:40:00|3.44|1.84|3.47|1.87|3.47|1.87|3.43|1.83|0
1658123100000|2022-07-18 05:45:00|3.48|1.88|3.5|1.9|3.5|1.9|3.46|1.86|0
1658123400000|2022-07-18 05:50:00|3.49|1.89|3.46|1.86|3.5|1.9|3.46|1.86|0
1658123700000|2022-07-18 05:55:00|3.47|1.87|3.49|1.89|3.49|1.89|3.46|1.86|0
1658124000000|2022-07-18 06:00:00|3.48|1.88|3.43|1.83|3.56|1.96|3.43|1.83|0
1658124300000|2022-07-18 06:05:00|3.44|1.84|3.43|1.83|3.48|1.88|3.43|1.83|0
1658124600000|2022-07-18 06:10:00|3.42|1.82|3.4|1.8|3.43|1.83|3.39|1.79|0
1658124900000|2022-07-18 06:15:00|3.38|1.78|3.42|1.82|3.44|1.84|3.38|1.78|0
1658125200000|2022-07-18 06:20:00|3.43|1.83|3.44|1.84|3.44|1.84|3.39|1.79|0
1658125500000|2022-07-18 06:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.39|1.79|0
1658125800000|2022-07-18 06:30:00|3.43|1.83|3.44|1.84|3.47|1.87|3.39|1.79|0
1658126100000|2022-07-18 06:35:00|3.45|1.85|3.43|1.83|3.48|1.88|3.42|1.82|0
1658126400000|2022-07-18 06:40:00|3.44|1.84|3.5|1.9|3.51|1.91|3.43|1.83|0
1658126700000|2022-07-18 06:45:00|3.51|1.91|3.52|1.92|3.56|1.96|3.5|1.9|0
1658127000000|2022-07-18 06:50:00|3.51|1.91|3.53|1.93|3.56|1.96|3.5|1.9|0
1658127300000|2022-07-18 06:55:00|3.52|1.92|3.58|1.98|3.58|1.98|3.52|1.92|0
1658127600000|2022-07-18 07:00:00|3.53|1.93|3.46|1.86|3.57|1.97|3.46|1.86|0
1658127900000|2022-07-18 07:05:00|3.36|1.96|3.44|2.04|3.48|2.08|3.35|1.95|0
1658128200000|2022-07-18 07:10:00|3.43|2.03|3.49|2.09|3.5|2.1|3.41|2.01|0
1658128500000|2022-07-18 07:15:00|3.48|2.08|3.56|2.16|3.58|2.18|3.48|2.08|0
1658128800000|2022-07-18 07:20:00|3.55|2.15|3.6|2.2|3.62|2.22|3.52|2.12|0
1658129100000|2022-07-18 07:25:00|3.59|2.19|3.6|2.2|3.6|2.2|3.53|2.13|0
1658129400000|2022-07-18 07:30:00|3.61|2.21|3.71|2.31|3.72|2.32|3.58|2.18|0
1658129700000|2022-07-18 07:35:00|3.7|2.3|3.71|2.31|3.75|2.35|3.69|2.29|0
1658130000000|2022-07-18 07:40:00|3.7|2.3|3.73|2.33|3.78|2.38|3.69|2.29|0
1658130300000|2022-07-18 07:45:00|3.72|2.32|3.7|2.3|3.74|2.34|3.68|2.28|0
1658130600000|2022-07-18 07:50:00|3.69|2.29|3.64|2.24|3.71|2.31|3.64|2.24|0
1658130900000|2022-07-18 07:55:00|3.65|2.25|3.66|2.26|3.66|2.26|3.63|2.23|0
1658131200000|2022-07-18 08:00:00|3.67|2.27|3.25|1.85|3.75|2.35|3.25|1.85|0
1658131500000|2022-07-18 08:05:00|3.26|1.86|3.28|1.88|3.3|1.9|3.22|1.82|0
1658131800000|2022-07-18 08:10:00|3.27|1.87|3.28|1.88|3.28|1.88|3.23|1.83|0
1658132100000|2022-07-18 08:15:00|3.27|1.87|3.26|1.86|3.28|1.88|3.25|1.85|0
1658132400000|2022-07-18 08:20:00|3.25|1.85|3.35|1.95|3.35|1.95|3.25|1.85|0
1658132700000|2022-07-18 08:25:00|3.37|1.97|3.48|2.08|3.5|2.1|3.36|1.96|0
1658133000000|2022-07-18 08:30:00|3.49|2.09|3.49|2.09|3.52|2.12|3.44|2.04|0
1658133300000|2022-07-18 08:35:00|3.5|2.1|3.47|2.07|3.5|2.1|3.42|2.02|0
1658133600000|2022-07-18 08:40:00|3.46|2.06|3.45|2.05|3.51|2.11|3.45|2.05|0
1658133900000|2022-07-18 08:45:00|3.46|2.06|3.46|2.06|3.47|2.07|3.43|2.03|0
1658134200000|2022-07-18 08:50:00|3.45|2.05|3.5|2.1|3.51|2.11|3.45|2.05|0
1658134500000|2022-07-18 08:55:00|3.49|2.09|3.53|2.13|3.55|2.15|3.49|2.09|0
1658134800000|2022-07-18 09:00:00|3.54|2.14|3.49|2.09|3.54|2.14|3.49|2.09|0
1658135100000|2022-07-18 09:05:00|3.5|2.1|3.43|2.03|3.51|2.11|3.41|2.01|0
1658135400000|2022-07-18 09:10:00|3.42|2.02|3.46|2.06|3.46|2.06|3.42|2.02|0
1658135700000|2022-07-18 09:15:00|3.45|2.05|3.47|2.07|3.49|2.09|3.42|2.02|0
1658136000000|2022-07-18 09:20:00|3.48|2.08|3.51|2.11|3.52|2.12|3.48|2.08|0
1658136300000|2022-07-18 09:25:00|3.52|2.12|3.41|2.01|3.52|2.12|3.4|2|0
1658136600000|2022-07-18 09:30:00|3.4|2|3.38|1.98|3.42|2.02|3.36|1.96|0
1658136900000|2022-07-18 09:35:00|3.37|1.97|3.39|1.99|3.41|2.01|3.37|1.97|0
1658137200000|2022-07-18 09:40:00|3.4|2|3.38|1.98|3.41|2.01|3.35|1.95|0
1658137500000|2022-07-18 09:45:00|3.37|1.97|3.33|1.93|3.38|1.98|3.33|1.93|0
1658137800000|2022-07-18 09:50:00|3.32|1.92|3.31|1.91|3.34|1.94|3.31|1.91|0
1658138100000|2022-07-18 09:55:00|3.32|1.92|3.36|1.96|3.36|1.96|3.32|1.92|0
1658138400000|2022-07-18 10:00:00|3.35|1.95|3.31|1.91|3.36|1.96|3.31|1.91|0
1658138700000|2022-07-18 10:05:00|3.32|1.92|3.36|1.96|3.37|1.97|3.32|1.92|0
1658139000000|2022-07-18 10:10:00|3.37|1.97|3.43|2.03|3.43|2.03|3.36|1.96|0
1658139300000|2022-07-18 10:15:00|3.42|2.02|3.4|2|3.42|2.02|3.38|1.98|0
1658139600000|2022-07-18 10:20:00|3.41|2.01|3.43|2.03|3.43|2.03|3.4|2|0
1658139900000|2022-07-18 10:25:00|3.42|2.02|3.4|2|3.43|2.03|3.39|1.99|0
1658140200000|2022-07-18 10:30:00|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1658140500000|2022-07-18 10:35:00|3.4|2|3.36|1.96|3.4|2|3.33|1.93|0
1658140800000|2022-07-18 10:40:00|3.35|1.95|3.35|1.95|3.37|1.97|3.33|1.93|0
1658141100000|2022-07-18 10:45:00|3.34|1.94|3.36|1.96|3.36|1.96|3.31|1.91|0
1658141400000|2022-07-18 10:50:00|3.35|1.95|3.31|1.91|3.36|1.96|3.31|1.91|0
1658141700000|2022-07-18 10:55:00|3.32|1.92|3.33|1.93|3.36|1.96|3.32|1.92|0
1658142000000|2022-07-18 11:00:00|3.31|1.91|3.33|1.93|3.33|1.93|3.27|1.87|0
1658142300000|2022-07-18 11:05:00|3.34|1.94|3.43|2.03|3.43|2.03|3.33|1.93|0
1658142600000|2022-07-18 11:10:00|3.42|2.02|3.39|1.99|3.44|2.04|3.39|1.99|0
1658142900000|2022-07-18 11:15:00|3.38|1.98|3.42|2.02|3.43|2.03|3.38|1.98|0
1658143200000|2022-07-18 11:20:00|3.43|2.03|3.49|2.09|3.5|2.1|3.41|2.01|0
1658143500000|2022-07-18 11:25:00|3.48|2.08|3.45|2.05|3.48|2.08|3.41|2.01|0
1658143800000|2022-07-18 11:30:00|3.46|2.06|3.44|2.04|3.47|2.07|3.43|2.03|0
1658144100000|2022-07-18 11:35:00|3.43|2.03|3.4|2|3.43|2.03|3.39|1.99|0
1658144400000|2022-07-18 11:40:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1658144700000|2022-07-18 11:45:00|3.37|1.97|3.41|2.01|3.42|2.02|3.37|1.97|0
1658145000000|2022-07-18 11:50:00|3.4|2|3.38|1.98|3.43|2.03|3.37|1.97|0
1658145300000|2022-07-18 11:55:00|3.37|1.97|3.36|1.96|3.39|1.99|3.34|1.94|0
1658145600000|2022-07-18 12:00:00|3.38|1.98|3.36|1.96|3.42|2.02|3.34|1.94|0
1658145900000|2022-07-18 12:05:00|3.37|1.97|3.38|1.98|3.41|2.01|3.36|1.96|0
1658146200000|2022-07-18 12:10:00|3.37|1.97|3.34|1.94|3.37|1.97|3.33|1.93|0
1658146500000|2022-07-18 12:15:00|3.33|1.93|3.2|1.8|3.33|1.93|3.19|1.79|0
1658146800000|2022-07-18 12:20:00|3.21|1.81|3.16|1.76|3.22|1.82|3.12|1.72|0
1658147100000|2022-07-18 12:25:00|3.15|1.75|3.07|1.67|3.16|1.76|3.05|1.65|0
1658147400000|2022-07-18 12:30:00|3.06|1.66|3.15|1.75|3.16|1.76|3.05|1.65|0
1658147700000|2022-07-18 12:35:00|3.14|1.74|3.2|1.8|3.24|1.84|3.1|1.7|0
1658148000000|2022-07-18 12:40:00|3.19|1.79|3.23|1.83|3.23|1.83|3.17|1.77|0
1658148300000|2022-07-18 12:45:00|3.22|1.82|3.17|1.77|3.24|1.84|3.14|1.74|0
1658148600000|2022-07-18 12:50:00|3.16|1.76|3.17|1.77|3.2|1.8|3.16|1.76|0
1658148900000|2022-07-18 12:55:00|3.16|1.76|3.28|1.88|3.28|1.88|3.16|1.76|0
1658149200000|2022-07-18 13:00:00|3.27|1.87|3.23|1.83|3.28|1.88|3.22|1.82|0
1658149500000|2022-07-18 13:05:00|3.24|1.84|3.25|1.85|3.27|1.87|3.22|1.82|0
1658149800000|2022-07-18 13:10:00|3.24|1.84|3.21|1.81|3.26|1.86|3.18|1.78|0
1658150100000|2022-07-18 13:15:00|3.22|1.82|3.26|1.86|3.27|1.87|3.21|1.81|0
1658150400000|2022-07-18 13:20:00|3.24|1.84|3.26|1.86|3.27|1.87|3.21|1.81|0
1658150700000|2022-07-18 13:25:00|3.25|1.85|3.3|1.9|3.34|1.94|3.24|1.84|0
1658151000000|2022-07-18 13:30:00|3.31|1.91|3.09|1.69|3.46|2.06|3.06|1.66|0
1658151300000|2022-07-18 13:35:00|3.04|1.64|3.01|1.61|3.14|1.74|2.98|1.58|0
1658151600000|2022-07-18 13:40:00|2.99|1.59|3.3|1.9|3.3|1.9|2.9|1.5|0
1658151900000|2022-07-18 13:45:00|3.31|1.91|3.34|1.94|3.38|1.98|3.22|1.82|0
1658152200000|2022-07-18 13:50:00|3.33|1.93|3.33|1.93|3.36|1.96|3.27|1.87|0
1658152500000|2022-07-18 13:55:00|3.32|1.92|3.24|1.84|3.41|2.01|3.22|1.82|0
1658152800000|2022-07-18 14:00:00|3.23|1.83|3.22|1.82|3.31|1.91|3.14|1.74|0
1658153100000|2022-07-18 14:05:00|3.2|1.8|3.13|1.73|3.21|1.81|3.09|1.69|0
1658153400000|2022-07-18 14:10:00|3.14|1.74|3.12|1.72|3.16|1.76|2.91|1.51|0
1658153700000|2022-07-18 14:15:00|3.13|1.73|3.15|1.75|3.2|1.8|3.08|1.68|0
1658154000000|2022-07-18 14:20:00|3.13|1.73|3.17|1.77|3.21|1.81|3.13|1.73|0
1658154300000|2022-07-18 14:25:00|3.16|1.76|3.14|1.74|3.17|1.77|3.09|1.69|0
1658154600000|2022-07-18 14:30:00|3.15|1.75|3.23|1.83|3.26|1.86|3.14|1.74|0
1658154900000|2022-07-18 14:35:00|3.24|1.84|3.01|1.61|3.26|1.86|2.96|1.56|0
1658155200000|2022-07-18 14:40:00|3.02|1.62|3|1.6|3.05|1.65|2.98|1.58|0
1658155500000|2022-07-18 14:45:00|2.99|1.59|2.93|1.53|3|1.6|2.87|1.47|0
1658155800000|2022-07-18 14:50:00|2.94|1.54|2.97|1.57|2.97|1.57|2.9|1.5|0
1658156100000|2022-07-18 14:55:00|2.96|1.56|3.01|1.61|3.05|1.65|2.94|1.54|0
1658156400000|2022-07-18 15:00:00|3.02|1.62|2.99|1.59|3.04|1.64|2.94|1.54|0
1658156700000|2022-07-18 15:05:00|3|1.6|2.93|1.53|3.02|1.62|2.91|1.51|0
1658157000000|2022-07-18 15:10:00|2.94|1.54|2.94|1.54|2.95|1.55|2.9|1.5|0
1658157300000|2022-07-18 15:15:00|2.93|1.53|2.92|1.52|2.95|1.55|2.88|1.48|0
1658157600000|2022-07-18 15:20:00|2.93|1.53|2.95|1.55|2.96|1.56|2.9|1.5|0
1658157900000|2022-07-18 15:25:00|2.96|1.56|2.94|1.54|2.98|1.58|2.93|1.53|0
1658158200000|2022-07-18 15:30:00|2.95|1.55|2.97|1.57|3.01|1.61|2.9|1.5|0
1658158500000|2022-07-18 15:35:00|2.98|1.58|3.03|1.63|3.04|1.64|2.96|1.56|0
1658158800000|2022-07-18 15:40:00|3.04|1.64|3.11|1.71|3.11|1.71|3.03|1.63|0
1658159100000|2022-07-18 15:45:00|3.12|1.72|3.04|1.64|3.12|1.72|3.02|1.62|0
1658159400000|2022-07-18 15:50:00|3.03|1.63|3.08|1.68|3.08|1.68|3.01|1.61|0
1658159700000|2022-07-18 15:55:00|3.07|1.67|3.11|1.71|3.13|1.73|3.06|1.66|0
1658160000000|2022-07-18 16:00:00|3.12|1.72|3.07|1.67|3.12|1.72|3.05|1.65|0
1658160300000|2022-07-18 16:05:00|3.06|1.66|3.03|1.63|3.1|1.7|3.01|1.61|0
1658160600000|2022-07-18 16:10:00|3.04|1.64|3.08|1.68|3.1|1.7|3.02|1.62|0
1658160900000|2022-07-18 16:15:00|3.07|1.67|3.02|1.62|3.09|1.69|2.99|1.59|0
1658161200000|2022-07-18 16:20:00|3.01|1.61|3.05|1.65|3.05|1.65|3|1.6|0
1658161500000|2022-07-18 16:25:00|3.04|1.64|2.99|1.59|3.04|1.64|2.98|1.58|0
1658161800000|2022-07-18 16:30:00|2.98|1.58|2.99|1.59|3.02|1.62|2.98|1.58|0
1658162100000|2022-07-18 16:35:00|2.98|1.58|3.03|1.63|3.04|1.64|2.98|1.58|0
1658162400000|2022-07-18 16:40:00|3.02|1.62|3.01|1.61|3.05|1.65|3.01|1.61|0
1658162700000|2022-07-18 16:45:00|3|1.6|2.95|1.55|3.01|1.61|2.94|1.54|0
1658163000000|2022-07-18 16:50:00|2.96|1.56|2.87|1.47|2.96|1.56|2.87|1.47|0
1658163300000|2022-07-18 16:55:00|2.86|1.46|3.07|1.67|3.1|1.7|2.85|1.45|0
1658163600000|2022-07-18 17:00:00|3.08|1.68|3.1|1.7|3.1|1.7|3.06|1.66|0
1658163900000|2022-07-18 17:05:00|3.11|1.71|3.09|1.69|3.11|1.71|3.07|1.67|0
1658164200000|2022-07-18 17:10:00|3.08|1.68|3.07|1.67|3.09|1.69|3.03|1.63|0
1658164500000|2022-07-18 17:15:00|3.08|1.68|2.96|1.56|3.08|1.68|2.96|1.56|0
1658164800000|2022-07-18 17:20:00|2.97|1.57|2.99|1.59|2.99|1.59|2.92|1.52|0
1658165100000|2022-07-18 17:25:00|3|1.6|3.05|1.65|3.05|1.65|2.99|1.59|0
1658165400000|2022-07-18 17:30:00|3.04|1.64|2.87|1.47|3.05|1.65|2.87|1.47|0
1658165700000|2022-07-18 17:35:00|2.86|1.46|2.82|1.42|2.9|1.5|2.77|1.37|0
1658166000000|2022-07-18 17:40:00|2.81|1.41|2.79|1.39|2.85|1.45|2.77|1.37|0
1658166300000|2022-07-18 17:45:00|2.78|1.38|2.69|1.29|2.83|1.43|2.68|1.28|0
1658166600000|2022-07-18 17:50:00|2.68|1.28|2.72|1.32|2.75|1.35|2.68|1.28|0
1658166900000|2022-07-18 17:55:00|2.73|1.33|2.85|1.45|2.87|1.47|2.49|1.09|0
1658167200000|2022-07-18 18:00:00|2.84|1.44|2.84|1.44|2.88|1.48|2.78|1.38|0
1658167500000|2022-07-18 18:05:00|2.85|1.45|2.83|1.43|2.87|1.47|2.81|1.41|0
1658167800000|2022-07-18 18:10:00|2.82|1.42|2.87|1.47|2.88|1.48|2.79|1.39|0
1658168100000|2022-07-18 18:15:00|2.88|1.48|2.94|1.54|2.95|1.55|2.86|1.46|0
1658168400000|2022-07-18 18:20:00|2.93|1.53|2.85|1.45|2.97|1.57|2.85|1.45|0
1658168700000|2022-07-18 18:25:00|2.86|1.46|2.75|1.35|2.87|1.47|2.73|1.33|0
1658169000000|2022-07-18 18:30:00|2.74|1.34|2.8|1.4|2.8|1.4|2.72|1.32|0
1658169300000|2022-07-18 18:35:00|2.79|1.39|2.83|1.43|2.89|1.49|2.78|1.38|0
1658169600000|2022-07-18 18:40:00|2.84|1.44|2.68|1.28|2.85|1.45|2.67|1.27|0
1658169900000|2022-07-18 18:45:00|2.67|1.27|2.7|1.3|2.72|1.32|2.65|1.25|0
1658170200000|2022-07-18 18:50:00|2.71|1.31|2.62|1.22|2.71|1.31|2.55|1.15|0
1658170500000|2022-07-18 18:55:00|2.61|1.21|2.61|1.21|2.73|1.33|2.54|1.14|0
1658170800000|2022-07-18 19:00:00|2.59|1.19|2.63|1.23|2.66|1.26|2.58|1.18|0
1658171100000|2022-07-18 19:05:00|2.62|1.22|2.72|1.32|2.74|1.34|2.62|1.22|0
1658171400000|2022-07-18 19:10:00|2.73|1.33|2.69|1.29|2.74|1.34|2.62|1.22|0
1658171700000|2022-07-18 19:15:00|2.7|1.3|2.76|1.36|2.76|1.36|2.68|1.28|0
1658172000000|2022-07-18 19:20:00|2.75|1.35|2.69|1.29|2.78|1.38|2.67|1.27|0
1658172300000|2022-07-18 19:25:00|2.7|1.3|2.54|1.14|2.71|1.31|2.54|1.14|0
1658172600000|2022-07-18 19:30:00|2.53|1.13|2.44|1.04|2.54|1.14|2.41|1.01|0
1658172900000|2022-07-18 19:35:00|2.45|1.05|2.33|0.93|2.47|1.07|2.31|0.91|0
1658173200000|2022-07-18 19:40:00|2.34|0.94|2.32|0.92|2.37|0.97|2.3|0.9|0
1658173500000|2022-07-18 19:45:00|2.31|0.91|2.2|0.8|2.31|0.91|2.2|0.8|0
1658173800000|2022-07-18 19:50:00|2.25|0.85|2.39|0.99|2.39|0.99|2.24|0.84|0
1658174100000|2022-07-18 19:55:00|2.38|0.98|2.37|0.97|2.45|1.05|2.34|0.94|0
1658174400000|2022-07-18 20:00:00|2.44|1.04|2.4|1|2.48|1.08|2.37|0.97|0
1658174700000|2022-07-18 20:05:00|2.39|0.99|2.46|1.06|2.47|1.07|2.39|0.99|0
1658175000000|2022-07-18 20:10:00|2.47|1.07|2.47|1.07|2.49|1.09|2.44|1.04|0
1658175300000|2022-07-18 20:15:00|2.56|0.96|2.57|0.97|2.57|0.97|2.55|0.95|0
1658175600000|2022-07-18 20:20:00|2.58|0.98|2.57|0.97|2.59|0.99|2.56|0.96|0
1658175900000|2022-07-18 20:25:00|2.58|0.98|2.57|0.97|2.58|0.98|2.56|0.96|0
1658176200000|2022-07-18 20:30:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1658176500000|2022-07-18 20:35:00|2.58|0.98|2.5|0.9|2.58|0.98|2.49|0.89|0
1658176800000|2022-07-18 20:40:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1658177100000|2022-07-18 20:45:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1658177400000|2022-07-18 20:50:00|2.49|0.89|2.51|0.91|2.51|0.91|2.48|0.88|0
1658177700000|2022-07-18 20:55:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1658178000000|2022-07-18 21:00:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1658178300000|2022-07-18 21:05:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1658178600000|2022-07-18 21:10:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1658178900000|2022-07-18 21:15:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1658179200000|2022-07-18 21:20:00|2.48|0.88|2.5|0.9|2.5|0.9|2.47|0.87|0
1658179500000|2022-07-18 21:25:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1658179800000|2022-07-18 21:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1658180100000|2022-07-18 21:35:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1658180700000|2022-07-18 21:45:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1658181000000|2022-07-18 21:50:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1658181300000|2022-07-18 21:55:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1658181600000|2022-07-18 22:00:00|2.48|0.88|2.4|0.8|2.49|0.89|2.4|0.8|0
1658181900000|2022-07-18 22:05:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1658182200000|2022-07-18 22:10:00|2.41|0.81|2.33|0.73|2.42|0.82|2.33|0.73|0
1658182500000|2022-07-18 22:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.31|0.71|0
1658182800000|2022-07-18 22:20:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1658183100000|2022-07-18 22:25:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1658183400000|2022-07-18 22:30:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1658183700000|2022-07-18 22:35:00|2.37|0.77|2.41|0.81|2.42|0.82|2.37|0.77|0
1658184000000|2022-07-18 22:40:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1658184300000|2022-07-18 22:45:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1658184600000|2022-07-18 22:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658184900000|2022-07-18 22:55:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1658185200000|2022-07-18 23:00:00|2.39|0.79|2.36|0.76|2.4|0.8|2.36|0.76|0
1658185500000|2022-07-18 23:05:00|2.35|0.75|2.35|0.75|2.35|0.75|2.33|0.73|0
1658185800000|2022-07-18 23:10:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1658186100000|2022-07-18 23:15:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1658186400000|2022-07-18 23:20:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1658186700000|2022-07-18 23:25:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1658187000000|2022-07-18 23:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1658187300000|2022-07-18 23:35:00|2.39|0.79|2.43|0.83|2.44|0.84|2.39|0.79|0
1658187600000|2022-07-18 23:40:00|2.44|0.84|2.44|0.84|2.45|0.85|2.41|0.81|0
1658187900000|2022-07-18 23:45:00|2.43|0.83|2.4|0.8|2.43|0.83|2.39|0.79|0
1658188200000|2022-07-18 23:50:00|2.39|0.79|2.44|0.84|2.45|0.85|2.39|0.79|0
1658188500000|2022-07-18 23:55:00|2.45|0.85|2.46|0.86|2.47|0.87|2.44|0.84|0
1658188800000|2022-07-19 00:00:00|2.47|0.87|2.41|0.81|2.48|0.88|2.4|0.8|0
1658189100000|2022-07-19 00:05:00|2.4|0.8|2.38|0.78|2.4|0.8|2.35|0.75|0
1658189400000|2022-07-19 00:10:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1658189700000|2022-07-19 00:15:00|2.38|0.78|2.38|0.78|2.42|0.82|2.37|0.77|0
1658190000000|2022-07-19 00:20:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1658190300000|2022-07-19 00:25:00|2.4|0.8|2.4|0.8|2.4|0.8|2.38|0.78|0
1658190600000|2022-07-19 00:30:00|2.39|0.79|2.35|0.75|2.39|0.79|2.34|0.74|0
1658190900000|2022-07-19 00:35:00|2.34|0.74|2.34|0.74|2.35|0.75|2.32|0.72|0
1658191200000|2022-07-19 00:40:00|2.33|0.73|2.36|0.76|2.36|0.76|2.33|0.73|0
1658191500000|2022-07-19 00:45:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1658191800000|2022-07-19 00:50:00|2.36|0.76|2.38|0.78|2.38|0.78|2.35|0.75|0
1658192100000|2022-07-19 00:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1658192400000|2022-07-19 01:00:00|2.36|0.76|2.4|0.8|2.4|0.8|2.35|0.75|0
1658192700000|2022-07-19 01:05:00|2.41|0.81|2.39|0.79|2.41|0.81|2.38|0.78|0
1658193000000|2022-07-19 01:10:00|2.4|0.8|2.39|0.79|2.41|0.81|2.38|0.78|0
1658193300000|2022-07-19 01:15:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1658193600000|2022-07-19 01:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1658193900000|2022-07-19 01:25:00|2.41|0.81|2.42|0.82|2.43|0.83|2.38|0.78|0
1658194200000|2022-07-19 01:30:00|2.41|0.81|2.44|0.84|2.45|0.85|2.4|0.8|0
1658194500000|2022-07-19 01:35:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1658194800000|2022-07-19 01:40:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1658195100000|2022-07-19 01:45:00|2.41|0.81|2.44|0.84|2.45|0.85|2.39|0.79|0
1658195400000|2022-07-19 01:50:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1658195700000|2022-07-19 01:55:00|2.44|0.84|2.37|0.77|2.44|0.84|2.37|0.77|0
1658196000000|2022-07-19 02:00:00|2.38|0.78|2.4|0.8|2.41|0.81|2.38|0.78|0
1658196300000|2022-07-19 02:05:00|2.41|0.81|2.45|0.85|2.45|0.85|2.4|0.8|0
1658196600000|2022-07-19 02:10:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1658196900000|2022-07-19 02:15:00|2.45|0.85|2.44|0.84|2.48|0.88|2.44|0.84|0
1658197200000|2022-07-19 02:20:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1658197500000|2022-07-19 02:25:00|2.43|0.83|2.46|0.86|2.46|0.86|2.43|0.83|0
1658197800000|2022-07-19 02:30:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1658198100000|2022-07-19 02:35:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1658198400000|2022-07-19 02:40:00|2.45|0.85|2.43|0.83|2.46|0.86|2.42|0.82|0
1658198700000|2022-07-19 02:45:00|2.42|0.82|2.44|0.84|2.45|0.85|2.42|0.82|0
1658199000000|2022-07-19 02:50:00|2.45|0.85|2.43|0.83|2.46|0.86|2.43|0.83|0
1658199300000|2022-07-19 02:55:00|2.44|0.84|2.45|0.85|2.46|0.86|2.43|0.83|0
1658199600000|2022-07-19 03:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1658199900000|2022-07-19 03:05:00|2.45|0.85|2.48|0.88|2.49|0.89|2.45|0.85|0
1658200200000|2022-07-19 03:10:00|2.47|0.87|2.45|0.85|2.48|0.88|2.45|0.85|0
1658200500000|2022-07-19 03:15:00|2.46|0.86|2.47|0.87|2.47|0.87|2.44|0.84|0
1658200800000|2022-07-19 03:20:00|2.46|0.86|2.45|0.85|2.47|0.87|2.44|0.84|0
1658201100000|2022-07-19 03:25:00|2.46|0.86|2.44|0.84|2.46|0.86|2.44|0.84|0
1658201400000|2022-07-19 03:30:00|2.45|0.85|2.4|0.8|2.45|0.85|2.4|0.8|0
1658201700000|2022-07-19 03:35:00|2.39|0.79|2.38|0.78|2.41|0.81|2.37|0.77|0
1658202000000|2022-07-19 03:40:00|2.37|0.77|2.36|0.76|2.37|0.77|2.35|0.75|0
1658202300000|2022-07-19 03:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1658202600000|2022-07-19 03:50:00|2.36|0.76|2.37|0.77|2.37|0.77|2.35|0.75|0
1658202900000|2022-07-19 03:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.36|0.76|0
1658203200000|2022-07-19 04:00:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1658203500000|2022-07-19 04:05:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1658203800000|2022-07-19 04:10:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1658204100000|2022-07-19 04:15:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1658204400000|2022-07-19 04:20:00|2.38|0.78|2.35|0.75|2.39|0.79|2.35|0.75|0
1658204700000|2022-07-19 04:25:00|2.34|0.74|2.37|0.77|2.37|0.77|2.34|0.74|0
1658205000000|2022-07-19 04:30:00|2.36|0.76|2.36|0.76|2.37|0.77|2.34|0.74|0
1658205300000|2022-07-19 04:35:00|2.37|0.77|2.39|0.79|2.39|0.79|2.37|0.77|0
1658205600000|2022-07-19 04:40:00|2.38|0.78|2.37|0.77|2.39|0.79|2.37|0.77|0
1658205900000|2022-07-19 04:45:00|2.38|0.78|2.38|0.78|2.4|0.8|2.37|0.77|0
1658206200000|2022-07-19 04:50:00|2.39|0.79|2.36|0.76|2.39|0.79|2.36|0.76|0
1658206500000|2022-07-19 04:55:00|2.35|0.75|2.33|0.73|2.35|0.75|2.32|0.72|0
1658206800000|2022-07-19 05:00:00|2.34|0.74|2.45|0.85|2.58|0.98|2.31|0.71|0
1658207100000|2022-07-19 05:05:00|2.46|0.86|2.48|0.88|2.49|0.89|2.44|0.84|0
1658207400000|2022-07-19 05:10:00|2.49|0.89|2.52|0.92|2.52|0.92|2.49|0.89|0
1658207700000|2022-07-19 05:15:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1658208000000|2022-07-19 05:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1658208300000|2022-07-19 05:25:00|2.53|0.93|2.52|0.92|2.55|0.95|2.52|0.92|0
1658208600000|2022-07-19 05:30:00|2.53|0.93|2.55|0.95|2.55|0.95|2.51|0.91|0
1658208900000|2022-07-19 05:35:00|2.56|0.96|2.56|0.96|2.58|0.98|2.56|0.96|0
1658209200000|2022-07-19 05:40:00|2.55|0.95|2.56|0.96|2.57|0.97|2.55|0.95|0
1658209500000|2022-07-19 05:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1658209800000|2022-07-19 05:50:00|2.57|0.97|2.59|0.99|2.6|1|2.57|0.97|0
1658210100000|2022-07-19 05:55:00|2.58|0.98|2.55|0.95|2.59|0.99|2.55|0.95|0
1658210400000|2022-07-19 06:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.5|0.9|0
1658210700000|2022-07-19 06:05:00|2.54|0.94|2.57|0.97|2.58|0.98|2.53|0.93|0
1658211000000|2022-07-19 06:10:00|2.58|0.98|2.57|0.97|2.61|1.01|2.56|0.96|0
1658211300000|2022-07-19 06:15:00|2.58|0.98|2.53|0.93|2.58|0.98|2.53|0.93|0
1658211600000|2022-07-19 06:20:00|2.54|0.94|2.52|0.92|2.55|0.95|2.52|0.92|0
1658211900000|2022-07-19 06:25:00|2.51|0.91|2.53|0.93|2.54|0.94|2.51|0.91|0
1658212200000|2022-07-19 06:30:00|2.54|0.94|2.51|0.91|2.55|0.95|2.49|0.89|0
1658212500000|2022-07-19 06:35:00|2.5|0.9|2.52|0.92|2.52|0.92|2.49|0.89|0
1658212800000|2022-07-19 06:40:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1658213100000|2022-07-19 06:45:00|2.56|0.96|2.54|0.94|2.56|0.96|2.54|0.94|0
1658213400000|2022-07-19 06:50:00|2.53|0.93|2.53|0.93|2.56|0.96|2.52|0.92|0
1658213700000|2022-07-19 06:55:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658214000000|2022-07-19 07:00:00|2.54|0.94|2.66|1.06|2.69|1.09|2.47|0.87|0
1658214300000|2022-07-19 07:05:00|2.58|1.18|2.57|1.17|2.63|1.23|2.56|1.16|0
1658214600000|2022-07-19 07:10:00|2.58|1.18|2.57|1.17|2.59|1.19|2.54|1.14|0
1658214900000|2022-07-19 07:15:00|2.58|1.18|2.57|1.17|2.6|1.2|2.54|1.14|0
1658215200000|2022-07-19 07:20:00|2.58|1.18|2.54|1.14|2.6|1.2|2.53|1.13|0
1658215500000|2022-07-19 07:25:00|2.55|1.15|2.54|1.14|2.59|1.19|2.53|1.13|0
1658215800000|2022-07-19 07:30:00|2.53|1.13|2.4|1|2.53|1.13|2.39|0.99|0
1658216100000|2022-07-19 07:35:00|2.39|0.99|2.45|1.05|2.46|1.06|2.39|0.99|0
1658216400000|2022-07-19 07:40:00|2.44|1.04|2.31|0.91|2.44|1.04|2.3|0.9|0
1658216700000|2022-07-19 07:45:00|2.32|0.92|2.42|1.02|2.44|1.04|2.31|0.91|0
1658217000000|2022-07-19 07:50:00|2.43|1.03|2.37|0.97|2.44|1.04|2.36|0.96|0
1658217300000|2022-07-19 07:55:00|2.36|0.96|2.39|0.99|2.4|1|2.33|0.93|0
1658217600000|2022-07-19 08:00:00|2.38|0.98|2.4|1|2.45|1.05|2.37|0.97|0
1658217900000|2022-07-19 08:05:00|2.41|1.01|2.47|1.07|2.47|1.07|2.38|0.98|0
1658218200000|2022-07-19 08:10:00|2.46|1.06|2.43|1.03|2.47|1.07|2.42|1.02|0
1658218500000|2022-07-19 08:15:00|2.44|1.04|2.41|1.01|2.44|1.04|2.4|1|0
1658218800000|2022-07-19 08:20:00|2.42|1.02|2.44|1.04|2.45|1.05|2.41|1.01|0
1658219100000|2022-07-19 08:25:00|2.45|1.05|2.4|1|2.45|1.05|2.4|1|0
1658219400000|2022-07-19 08:30:00|2.39|0.99|2.47|1.07|2.47|1.07|2.39|0.99|0
1658219700000|2022-07-19 08:35:00|2.49|1.09|2.48|1.08|2.53|1.13|2.48|1.08|0
1658220000000|2022-07-19 08:40:00|2.49|1.09|2.5|1.1|2.52|1.12|2.49|1.09|0
1658220300000|2022-07-19 08:45:00|2.51|1.11|2.48|1.08|2.52|1.12|2.48|1.08|0
1658220600000|2022-07-19 08:50:00|2.49|1.09|2.49|1.09|2.5|1.1|2.46|1.06|0
1658220900000|2022-07-19 08:55:00|2.5|1.1|2.55|1.15|2.57|1.17|2.5|1.1|0
1658221200000|2022-07-19 09:00:00|2.54|1.14|2.56|1.16|2.59|1.19|2.54|1.14|0
1658221500000|2022-07-19 09:05:00|2.55|1.15|2.57|1.17|2.59|1.19|2.55|1.15|0
1658221800000|2022-07-19 09:10:00|2.56|1.16|2.61|1.21|2.63|1.23|2.56|1.16|0
1658222100000|2022-07-19 09:15:00|2.62|1.22|2.59|1.19|2.62|1.22|2.58|1.18|0
1658222400000|2022-07-19 09:20:00|2.6|1.2|2.69|1.29|2.71|1.31|2.59|1.19|0
1658222700000|2022-07-19 09:25:00|2.7|1.3|2.71|1.31|2.72|1.32|2.69|1.29|0
1658223000000|2022-07-19 09:30:00|2.72|1.32|2.73|1.33|2.74|1.34|2.71|1.31|0
1658223300000|2022-07-19 09:35:00|2.74|1.34|2.73|1.33|2.74|1.34|2.72|1.32|0
1658223600000|2022-07-19 09:40:00|2.74|1.34|2.74|1.34|2.74|1.34|2.72|1.32|0
1658223900000|2022-07-19 09:45:00|2.75|1.35|2.76|1.36|2.78|1.38|2.72|1.32|0
1658224200000|2022-07-19 09:50:00|2.75|1.35|2.81|1.41|2.81|1.41|2.75|1.35|0
1658224500000|2022-07-19 09:55:00|2.8|1.4|2.74|1.34|2.8|1.4|2.74|1.34|0
1658224800000|2022-07-19 10:00:00|2.75|1.35|2.77|1.37|2.77|1.37|2.73|1.33|0
1658225100000|2022-07-19 10:05:00|2.76|1.36|2.84|1.44|2.84|1.44|2.76|1.36|0
1658225400000|2022-07-19 10:10:00|2.83|1.43|2.5|1.1|2.95|1.55|2.5|1.1|0
1658225700000|2022-07-19 10:15:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1658226000000|2022-07-19 10:20:00|2.46|1.06|2.47|1.07|2.5|1.1|2.46|1.06|0
1658226300000|2022-07-19 10:25:00|2.44|1.04|2.47|1.07|2.51|1.11|2.44|1.04|0
1658226600000|2022-07-19 10:30:00|2.46|1.06|2.52|1.12|2.52|1.12|2.46|1.06|0
1658226900000|2022-07-19 10:35:00|2.51|1.11|2.55|1.15|2.57|1.17|2.51|1.11|0
1658227200000|2022-07-19 10:40:00|2.54|1.14|2.52|1.12|2.55|1.15|2.51|1.11|0
1658227500000|2022-07-19 10:45:00|2.51|1.11|2.49|1.09|2.52|1.12|2.49|1.09|0
1658227800000|2022-07-19 10:50:00|2.48|1.08|2.48|1.08|2.49|1.09|2.45|1.05|0
1658228100000|2022-07-19 10:55:00|2.47|1.07|2.48|1.08|2.49|1.09|2.45|1.05|0
1658228400000|2022-07-19 11:00:00|2.46|1.06|2.42|1.02|2.47|1.07|2.4|1|0
1658228700000|2022-07-19 11:05:00|2.41|1.01|2.42|1.02|2.44|1.04|2.4|1|0
1658229000000|2022-07-19 11:10:00|2.41|1.01|2.48|1.08|2.48|1.08|2.41|1.01|0
1658229300000|2022-07-19 11:15:00|2.49|1.09|2.42|1.02|2.49|1.09|2.42|1.02|0
1658229600000|2022-07-19 11:20:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1658229900000|2022-07-19 11:25:00|2.42|1.02|2.46|1.06|2.46|1.06|2.41|1.01|0
1658230200000|2022-07-19 11:30:00|2.45|1.05|2.42|1.02|2.47|1.07|2.41|1.01|0
1658230500000|2022-07-19 11:35:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1658230800000|2022-07-19 11:40:00|2.4|1|2.37|0.97|2.4|1|2.36|0.96|0
1658231100000|2022-07-19 11:45:00|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1658231400000|2022-07-19 11:50:00|2.4|1|2.47|1.07|2.49|1.09|2.4|1|0
1658231700000|2022-07-19 11:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1658232000000|2022-07-19 12:00:00|2.46|1.06|2.45|1.05|2.49|1.09|2.45|1.05|0
1658232300000|2022-07-19 12:05:00|2.44|1.04|2.4|1|2.46|1.06|2.4|1|0
1658232600000|2022-07-19 12:10:00|2.41|1.01|2.39|0.99|2.41|1.01|2.37|0.97|0
1658232900000|2022-07-19 12:15:00|2.4|1|2.34|0.94|2.41|1.01|2.34|0.94|0
1658233200000|2022-07-19 12:20:00|2.36|0.96|2.32|0.92|2.36|0.96|2.3|0.9|0
1658233500000|2022-07-19 12:25:00|2.33|0.93|2.3|0.9|2.34|0.94|2.28|0.88|0
1658233800000|2022-07-19 12:30:00|2.29|0.89|2.36|0.96|2.37|0.97|2.29|0.89|0
1658234100000|2022-07-19 12:35:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1658234400000|2022-07-19 12:40:00|2.37|0.97|2.41|1.01|2.42|1.02|2.36|0.96|0
1658234700000|2022-07-19 12:45:00|2.42|1.02|2.5|1.1|2.5|1.1|2.4|1|0
1658235000000|2022-07-19 12:50:00|2.51|1.11|2.56|1.16|2.58|1.18|2.49|1.09|0
1658235300000|2022-07-19 12:55:00|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1658235600000|2022-07-19 13:00:00|2.53|1.13|2.52|1.12|2.54|1.14|2.51|1.11|0
1658235900000|2022-07-19 13:05:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1658236200000|2022-07-19 13:10:00|2.53|1.13|2.58|1.18|2.61|1.21|2.53|1.13|0
1658236500000|2022-07-19 13:15:00|2.59|1.19|2.63|1.23|2.66|1.26|2.57|1.17|0
1658236800000|2022-07-19 13:20:00|2.64|1.24|2.63|1.23|2.66|1.26|2.61|1.21|0
1658237100000|2022-07-19 13:25:00|2.62|1.22|2.6|1.2|2.67|1.27|2.6|1.2|0
1658237400000|2022-07-19 13:30:00|2.62|1.22|2.61|1.21|2.67|1.27|2.55|1.15|0
1658237700000|2022-07-19 13:35:00|2.62|1.22|2.63|1.23|2.7|1.3|2.58|1.18|0
1658238000000|2022-07-19 13:40:00|2.66|1.26|2.51|1.11|2.68|1.28|2.43|1.03|0
1658238300000|2022-07-19 13:45:00|2.54|1.14|2.51|1.11|2.55|1.15|2.43|1.03|0
1658238600000|2022-07-19 13:50:00|2.5|1.1|2.54|1.14|2.57|1.17|2.49|1.09|0
1658238900000|2022-07-19 13:55:00|2.55|1.15|2.71|1.31|2.72|1.32|2.52|1.12|0
1658239200000|2022-07-19 14:00:00|2.72|1.32|2.71|1.31|2.74|1.34|2.67|1.27|0
1658239500000|2022-07-19 14:05:00|2.7|1.3|2.67|1.27|2.7|1.3|2.59|1.19|0
1658239800000|2022-07-19 14:10:00|2.68|1.28|2.74|1.34|2.83|1.43|2.63|1.23|0
1658240100000|2022-07-19 14:15:00|2.73|1.33|2.71|1.31|2.74|1.34|2.64|1.24|0
1658240400000|2022-07-19 14:20:00|2.72|1.32|2.82|1.42|2.87|1.47|2.71|1.31|0
1658240700000|2022-07-19 14:25:00|2.81|1.41|2.97|1.57|2.99|1.59|2.81|1.41|0
1658241000000|2022-07-19 14:30:00|2.98|1.58|2.81|1.41|3.01|1.61|2.81|1.41|0
1658241300000|2022-07-19 14:35:00|2.82|1.42|2.82|1.42|2.85|1.45|2.77|1.37|0
1658241600000|2022-07-19 14:40:00|2.83|1.43|2.85|1.45|2.88|1.48|2.81|1.41|0
1658241900000|2022-07-19 14:45:00|2.86|1.46|2.99|1.59|2.99|1.59|2.86|1.46|0
1658242200000|2022-07-19 14:50:00|2.98|1.58|3.02|1.62|3.06|1.66|2.98|1.58|0
1658242500000|2022-07-19 14:55:00|3.01|1.61|3.02|1.62|3.03|1.63|2.95|1.55|0
1658242800000|2022-07-19 15:00:00|3.03|1.63|3.11|1.71|3.16|1.76|3.03|1.63|0
1658243100000|2022-07-19 15:05:00|3.12|1.72|3.17|1.77|3.19|1.79|3.11|1.71|0
1658243400000|2022-07-19 15:10:00|3.19|1.79|3.16|1.76|3.19|1.79|3.12|1.72|0
1658243700000|2022-07-19 15:15:00|3.17|1.77|3.05|1.65|3.19|1.79|3.05|1.65|0
1658244000000|2022-07-19 15:20:00|3.06|1.66|3.05|1.65|3.07|1.67|3.01|1.61|0
1658244300000|2022-07-19 15:25:00|3.04|1.64|3.15|1.75|3.16|1.76|3.04|1.64|0
1658244600000|2022-07-19 15:30:00|3.16|1.76|3.27|1.87|3.28|1.88|3.15|1.75|0
1658244900000|2022-07-19 15:35:00|3.26|1.86|3.16|1.76|3.29|1.89|3.15|1.75|0
1658245200000|2022-07-19 15:40:00|3.15|1.75|3.11|1.71|3.15|1.75|3.07|1.67|0
1658245500000|2022-07-19 15:45:00|3.12|1.72|3.06|1.66|3.13|1.73|3.06|1.66|0
1658245800000|2022-07-19 15:50:00|3.07|1.67|3.16|1.76|3.16|1.76|3.06|1.66|0
1658246100000|2022-07-19 15:55:00|3.17|1.77|3.24|1.84|3.24|1.84|3.16|1.76|0
1658246400000|2022-07-19 16:00:00|3.23|1.83|3.11|1.71|3.24|1.84|3.09|1.69|0
1658246700000|2022-07-19 16:05:00|3.1|1.7|3.08|1.68|3.11|1.71|3.02|1.62|0
1658247000000|2022-07-19 16:10:00|3.09|1.69|3.12|1.72|3.16|1.76|3.09|1.69|0
1658247300000|2022-07-19 16:15:00|3.11|1.71|3.13|1.73|3.13|1.73|3.08|1.68|0
1658247600000|2022-07-19 16:20:00|3.14|1.74|3.24|1.84|3.24|1.84|3.14|1.74|0
1658247900000|2022-07-19 16:25:00|3.23|1.83|3.26|1.86|3.27|1.87|3.22|1.82|0
1658248200000|2022-07-19 16:30:00|3.27|1.87|3.38|1.98|3.39|1.99|3.25|1.85|0
1658248500000|2022-07-19 16:35:00|3.37|1.97|3.36|1.96|3.38|1.98|3.31|1.91|0
1658248800000|2022-07-19 16:40:00|3.35|1.95|3.67|2.27|3.69|2.29|3.35|1.95|0
1658249100000|2022-07-19 16:45:00|3.68|2.28|3.71|2.31|3.75|2.35|3.66|2.26|0
1658249400000|2022-07-19 16:50:00|3.72|2.32|3.66|2.26|3.72|2.32|3.62|2.22|0
1658249700000|2022-07-19 16:55:00|3.65|2.25|3.74|2.34|3.75|2.35|3.63|2.23|0
1658250000000|2022-07-19 17:00:00|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1658250300000|2022-07-19 17:05:00|3.71|2.31|3.64|2.24|3.71|2.31|3.63|2.23|0
1658250600000|2022-07-19 17:10:00|3.66|2.26|3.47|2.07|3.73|2.33|3.41|2.01|0
1658250900000|2022-07-19 17:15:00|3.48|2.08|3.43|2.03|3.52|2.12|3.43|2.03|0
1658251200000|2022-07-19 17:20:00|3.42|2.02|3.47|2.07|3.47|2.07|3.38|1.98|0
1658251500000|2022-07-19 17:25:00|3.48|2.08|3.47|2.07|3.49|2.09|3.44|2.04|0
1658251800000|2022-07-19 17:30:00|3.48|2.08|3.55|2.15|3.55|2.15|3.47|2.07|0
1658252100000|2022-07-19 17:35:00|3.56|2.16|3.7|2.3|3.72|2.32|3.55|2.15|0
1658252400000|2022-07-19 17:40:00|3.71|2.31|3.78|2.38|3.79|2.39|3.69|2.29|0
1658252700000|2022-07-19 17:45:00|3.79|2.39|3.77|2.37|3.8|2.4|3.75|2.35|0
1658253000000|2022-07-19 17:50:00|3.78|2.38|3.77|2.37|3.79|2.39|3.74|2.34|0
1658253300000|2022-07-19 17:55:00|3.76|2.36|3.89|2.49|3.9|2.5|3.76|2.36|0
1658253600000|2022-07-19 18:00:00|3.88|2.48|4.01|2.61|4.01|2.61|3.88|2.48|0
1658253900000|2022-07-19 18:05:00|4|2.6|4.1|2.7|4.12|2.72|4|2.6|0
1658254200000|2022-07-19 18:10:00|4.09|2.69|3.99|2.59|4.11|2.71|3.98|2.58|0
1658254500000|2022-07-19 18:15:00|3.98|2.58|4.04|2.64|4.04|2.64|3.9|2.5|0
1658254800000|2022-07-19 18:20:00|4.05|2.65|4.12|2.72|4.12|2.72|3.97|2.57|0
1658255100000|2022-07-19 18:25:00|4.1|2.7|4.05|2.65|4.18|2.78|4.03|2.63|0
1658255400000|2022-07-19 18:30:00|4.06|2.66|4.11|2.71|4.18|2.78|4.05|2.65|0
1658255700000|2022-07-19 18:35:00|4.12|2.72|4.08|2.68|4.16|2.76|4.08|2.68|0
1658256000000|2022-07-19 18:40:00|4.07|2.67|4.12|2.72|4.16|2.76|4.04|2.64|0
1658256300000|2022-07-19 18:45:00|4.11|2.71|4|2.6|4.11|2.71|3.94|2.54|0
1658256600000|2022-07-19 18:50:00|4.03|2.63|4.14|2.74|4.15|2.75|3.97|2.57|0
1658256900000|2022-07-19 18:55:00|4.13|2.73|4.14|2.74|4.16|2.76|4.08|2.68|0
1658257200000|2022-07-19 19:00:00|4.15|2.75|4.09|2.69|4.15|2.75|4.02|2.62|0
1658257500000|2022-07-19 19:05:00|4.08|2.68|4.27|2.87|4.28|2.88|4.07|2.67|0
1658257800000|2022-07-19 19:10:00|4.25|2.85|4.2|2.8|4.27|2.87|4.13|2.73|0
1658258100000|2022-07-19 19:15:00|4.21|2.81|4.23|2.83|4.25|2.85|4.13|2.73|0
1658258400000|2022-07-19 19:20:00|4.22|2.82|4.17|2.77|4.24|2.84|4.1|2.7|0
1658258700000|2022-07-19 19:25:00|4.16|2.76|4.2|2.8|4.26|2.86|4.16|2.76|0
1658259000000|2022-07-19 19:30:00|4.21|2.81|4.06|2.66|4.27|2.87|4.06|2.66|0
1658259300000|2022-07-19 19:35:00|4.05|2.65|4.22|2.82|4.22|2.82|4.05|2.65|0
1658259600000|2022-07-19 19:40:00|4.21|2.81|4.26|2.86|4.45|3.05|4|2.6|0
1658259900000|2022-07-19 19:45:00|4.25|2.85|4.18|2.78|4.3|2.9|4.16|2.76|0
1658260200000|2022-07-19 19:50:00|4.14|2.74|4.09|2.69|4.19|2.79|4.04|2.64|0
1658260500000|2022-07-19 19:55:00|4.12|2.72|4.05|2.65|4.26|2.86|4.05|2.65|0
1658260800000|2022-07-19 20:00:00|4.08|2.68|4.21|2.81|4.23|2.83|4.06|2.66|0
1658261100000|2022-07-19 20:05:00|4.2|2.8|4.28|2.88|4.3|2.9|4.17|2.77|0
1658261400000|2022-07-19 20:10:00|4.27|2.87|4.3|2.9|4.3|2.9|4.25|2.85|0
1658261700000|2022-07-19 20:15:00|4.4|2.8|4.48|2.88|4.49|2.89|4.39|2.79|0
1658262000000|2022-07-19 20:20:00|4.49|2.89|4.54|2.94|4.56|2.96|4.46|2.86|0
1658262300000|2022-07-19 20:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.53|2.93|0
1658262600000|2022-07-19 20:30:00|4.54|2.94|4.52|2.92|4.56|2.96|4.51|2.91|0
1658262900000|2022-07-19 20:35:00|4.51|2.91|4.49|2.89|4.51|2.91|4.48|2.88|0
1658263200000|2022-07-19 20:40:00|4.48|2.88|4.49|2.89|4.52|2.92|4.46|2.86|0
1658263500000|2022-07-19 20:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.45|2.85|0
1658263800000|2022-07-19 20:50:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1658264100000|2022-07-19 20:55:00|4.46|2.86|4.45|2.85|4.49|2.89|4.45|2.85|0
1658264400000|2022-07-19 21:00:00|4.47|2.87|4.47|2.87|4.47|2.87|4.45|2.85|0
1658264700000|2022-07-19 21:05:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1658265000000|2022-07-19 21:10:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1658265300000|2022-07-19 21:15:00|4.5|2.9|4.51|2.91|4.52|2.92|4.5|2.9|0
1658265600000|2022-07-19 21:20:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1658265900000|2022-07-19 21:25:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1658266200000|2022-07-19 21:30:00|4.53|2.93|4.52|2.92|4.54|2.94|4.51|2.91|0
1658266500000|2022-07-19 21:35:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1658266800000|2022-07-19 21:40:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1658267100000|2022-07-19 21:45:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1658267400000|2022-07-19 21:50:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1658267700000|2022-07-19 21:55:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1658268000000|2022-07-19 22:00:00|4.52|2.92|4.41|2.81|4.56|2.96|4.4|2.8|0
1658268300000|2022-07-19 22:05:00|4.4|2.8|4.44|2.84|4.47|2.87|4.4|2.8|0
1658268600000|2022-07-19 22:10:00|4.45|2.85|4.45|2.85|4.47|2.87|4.43|2.83|0
1658268900000|2022-07-19 22:15:00|4.46|2.86|4.46|2.86|4.47|2.87|4.44|2.84|0
1658269200000|2022-07-19 22:20:00|4.47|2.87|4.41|2.81|4.47|2.87|4.4|2.8|0
1658269500000|2022-07-19 22:25:00|4.4|2.8|4.39|2.79|4.41|2.81|4.39|2.79|0
1658269800000|2022-07-19 22:30:00|4.38|2.78|4.35|2.75|4.39|2.79|4.33|2.73|0
1658270100000|2022-07-19 22:35:00|4.36|2.76|4.37|2.77|4.39|2.79|4.34|2.74|0
1658270400000|2022-07-19 22:40:00|4.38|2.78|4.35|2.75|4.38|2.78|4.34|2.74|0
1658270700000|2022-07-19 22:45:00|4.34|2.74|4.38|2.78|4.38|2.78|4.34|2.74|0
1658271000000|2022-07-19 22:50:00|4.39|2.79|4.38|2.78|4.41|2.81|4.37|2.77|0
1658271300000|2022-07-19 22:55:00|4.39|2.79|4.46|2.86|4.46|2.86|4.38|2.78|0
1658271600000|2022-07-19 23:00:00|4.47|2.87|4.43|2.83|4.49|2.89|4.42|2.82|0
1658271900000|2022-07-19 23:05:00|4.45|2.85|4.46|2.86|4.47|2.87|4.41|2.81|0
1658272200000|2022-07-19 23:10:00|4.45|2.85|4.46|2.86|4.47|2.87|4.44|2.84|0
1658272500000|2022-07-19 23:15:00|4.45|2.85|4.43|2.83|4.46|2.86|4.42|2.82|0
1658272800000|2022-07-19 23:20:00|4.42|2.82|4.37|2.77|4.42|2.82|4.35|2.75|0
1658273100000|2022-07-19 23:25:00|4.36|2.76|4.39|2.79|4.39|2.79|4.36|2.76|0
1658273400000|2022-07-19 23:30:00|4.4|2.8|4.38|2.78|4.41|2.81|4.37|2.77|0
1658273700000|2022-07-19 23:35:00|4.37|2.77|4.35|2.75|4.38|2.78|4.34|2.74|0
1658274000000|2022-07-19 23:40:00|4.34|2.74|4.34|2.74|4.37|2.77|4.33|2.73|0
1658274300000|2022-07-19 23:45:00|4.35|2.75|4.38|2.78|4.38|2.78|4.32|2.72|0
1658274600000|2022-07-19 23:50:00|4.39|2.79|4.4|2.8|4.42|2.82|4.38|2.78|0
1658274900000|2022-07-19 23:55:00|4.41|2.81|4.39|2.79|4.43|2.83|4.39|2.79|0
1658275200000|2022-07-20 00:00:00|4.38|2.78|4.31|2.71|4.39|2.79|4.28|2.68|0
1658275500000|2022-07-20 00:05:00|4.29|2.69|4.33|2.73|4.35|2.75|4.29|2.69|0
1658275800000|2022-07-20 00:10:00|4.34|2.74|4.34|2.74|4.34|2.74|4.28|2.68|0
1658276100000|2022-07-20 00:15:00|4.35|2.75|4.41|2.81|4.42|2.82|4.34|2.74|0
1658276400000|2022-07-20 00:20:00|4.4|2.8|4.47|2.87|4.48|2.88|4.38|2.78|0
1658276700000|2022-07-20 00:25:00|4.48|2.88|4.99|3.39|5.02|3.42|4.48|2.88|0
1658277000000|2022-07-20 00:30:00|5|3.4|4.95|3.35|5.09|3.49|4.95|3.35|0
1658277300000|2022-07-20 00:35:00|4.96|3.36|5.23|3.63|5.26|3.66|4.94|3.34|0
1658277600000|2022-07-20 00:40:00|5.22|3.62|5.19|3.59|5.24|3.64|5.19|3.59|0
1658277900000|2022-07-20 00:45:00|5.2|3.6|5.23|3.63|5.26|3.66|5.2|3.6|0
1658278200000|2022-07-20 00:50:00|5.24|3.64|5.23|3.63|5.24|3.64|5.18|3.58|0
1658278500000|2022-07-20 00:55:00|5.22|3.62|5.31|3.71|5.32|3.72|5.22|3.62|0
1658278800000|2022-07-20 01:00:00|5.3|3.7|5.23|3.63|5.32|3.72|5.21|3.61|0
1658279100000|2022-07-20 01:05:00|5.22|3.62|5.22|3.62|5.27|3.67|5.21|3.61|0
1658279400000|2022-07-20 01:10:00|5.23|3.63|5.17|3.57|5.25|3.65|5.14|3.54|0
1658279700000|2022-07-20 01:15:00|5.19|3.59|5.24|3.64|5.27|3.67|5.16|3.56|0
1658280000000|2022-07-20 01:20:00|5.25|3.65|5.19|3.59|5.27|3.67|5.17|3.57|0
1658280300000|2022-07-20 01:25:00|5.18|3.58|5.23|3.63|5.25|3.65|5.18|3.58|0
1658280600000|2022-07-20 01:30:00|5.22|3.62|5.33|3.73|5.33|3.73|5.21|3.61|0
1658280900000|2022-07-20 01:35:00|5.32|3.72|5.35|3.75|5.41|3.81|5.29|3.69|0
1658281200000|2022-07-20 01:40:00|5.34|3.74|5.36|3.76|5.39|3.79|5.32|3.72|0
1658281500000|2022-07-20 01:45:00|5.37|3.77|5.36|3.76|5.37|3.77|5.33|3.73|0
1658281800000|2022-07-20 01:50:00|5.35|3.75|5.44|3.84|5.48|3.88|5.35|3.75|0
1658282100000|2022-07-20 01:55:00|5.43|3.83|5.42|3.82|5.52|3.92|5.4|3.8|0
1658282400000|2022-07-20 02:00:00|5.41|3.81|5.35|3.75|5.41|3.81|5.34|3.74|0
1658282700000|2022-07-20 02:05:00|5.36|3.76|5.4|3.8|5.4|3.8|5.34|3.74|0
1658283000000|2022-07-20 02:10:00|5.39|3.79|5.38|3.78|5.46|3.86|5.38|3.78|0
1658283300000|2022-07-20 02:15:00|5.39|3.79|5.42|3.82|5.47|3.87|5.38|3.78|0
1658283600000|2022-07-20 02:20:00|5.43|3.83|5.43|3.83|5.46|3.86|5.39|3.79|0
1658283900000|2022-07-20 02:25:00|5.44|3.84|5.46|3.86|5.46|3.86|5.42|3.82|0
1658284200000|2022-07-20 02:30:00|5.47|3.87|5.58|3.98|5.58|3.98|5.45|3.85|0
1658284500000|2022-07-20 02:35:00|5.59|3.99|5.7|4.1|5.71|4.11|5.56|3.96|0
1658284800000|2022-07-20 02:40:00|5.68|4.08|5.69|4.09|5.73|4.13|5.66|4.06|0
1658285100000|2022-07-20 02:45:00|5.68|4.08|5.62|4.02|5.69|4.09|5.62|4.02|0
1658285400000|2022-07-20 02:50:00|5.61|4.01|5.63|4.03|5.63|4.03|5.58|3.98|0
1658285700000|2022-07-20 02:55:00|5.64|4.04|5.62|4.02|5.64|4.04|5.6|4|0
1658286000000|2022-07-20 03:00:00|5.63|4.03|5.63|4.03|5.65|4.05|5.6|4|0
1658286300000|2022-07-20 03:05:00|5.62|4.02|5.56|3.96|5.62|4.02|5.55|3.95|0
1658286600000|2022-07-20 03:10:00|5.57|3.97|5.59|3.99|5.62|4.02|5.57|3.97|0
1658286900000|2022-07-20 03:15:00|5.58|3.98|5.59|3.99|5.63|4.03|5.57|3.97|0
1658287200000|2022-07-20 03:20:00|5.58|3.98|5.62|4.02|5.64|4.04|5.57|3.97|0
1658287500000|2022-07-20 03:25:00|5.61|4.01|5.62|4.02|5.65|4.05|5.6|4|0
1658287800000|2022-07-20 03:30:00|5.63|4.03|5.6|4|5.64|4.04|5.59|3.99|0
1658288100000|2022-07-20 03:35:00|5.61|4.01|5.6|4|5.61|4.01|5.58|3.98|0
1658288400000|2022-07-20 03:40:00|5.59|3.99|5.57|3.97|5.6|4|5.57|3.97|0
1658288700000|2022-07-20 03:45:00|5.56|3.96|5.54|3.94|5.56|3.96|5.51|3.91|0
1658289000000|2022-07-20 03:50:00|5.53|3.93|5.48|3.88|5.53|3.93|5.47|3.87|0
1658289300000|2022-07-20 03:55:00|5.47|3.87|5.56|3.96|5.56|3.96|5.46|3.86|0
1658289600000|2022-07-20 04:00:00|5.57|3.97|5.57|3.97|5.6|4|5.54|3.94|0
1658289900000|2022-07-20 04:05:00|5.56|3.96|5.64|4.04|5.64|4.04|5.56|3.96|0
1658290200000|2022-07-20 04:10:00|5.65|4.05|5.61|4.01|5.66|4.06|5.61|4.01|0
1658290500000|2022-07-20 04:15:00|5.62|4.02|5.56|3.96|5.62|4.02|5.55|3.95|0
1658290800000|2022-07-20 04:20:00|5.55|3.95|5.51|3.91|5.58|3.98|5.51|3.91|0
1658291100000|2022-07-20 04:25:00|5.5|3.9|5.42|3.82|5.52|3.92|5.41|3.81|0
1658291400000|2022-07-20 04:30:00|5.41|3.81|5.46|3.86|5.5|3.9|5.41|3.81|0
1658291700000|2022-07-20 04:35:00|5.45|3.85|5.4|3.8|5.45|3.85|5.4|3.8|0
1658292000000|2022-07-20 04:40:00|5.39|3.79|5.46|3.86|5.46|3.86|5.38|3.78|0
1658292300000|2022-07-20 04:45:00|5.47|3.87|5.51|3.91|5.52|3.92|5.47|3.87|0
1658292600000|2022-07-20 04:50:00|5.52|3.92|5.56|3.96|5.56|3.96|5.48|3.88|0
1658292900000|2022-07-20 04:55:00|5.55|3.95|5.52|3.92|5.55|3.95|5.51|3.91|0
1658293200000|2022-07-20 05:00:00|5.51|3.91|5.38|3.78|5.51|3.91|5.33|3.73|0
1658293500000|2022-07-20 05:05:00|5.37|3.77|5.37|3.77|5.41|3.81|5.34|3.74|0
1658293800000|2022-07-20 05:10:00|5.38|3.78|5.35|3.75|5.38|3.78|5.29|3.69|0
1658294100000|2022-07-20 05:15:00|5.34|3.74|5.32|3.72|5.34|3.74|5.29|3.69|0
1658294400000|2022-07-20 05:20:00|5.3|3.7|5.24|3.64|5.3|3.7|5.21|3.61|0
1658294700000|2022-07-20 05:25:00|5.23|3.63|5.34|3.74|5.34|3.74|5.23|3.63|0
1658295000000|2022-07-20 05:30:00|5.33|3.73|5.29|3.69|5.33|3.73|5.24|3.64|0
1658295300000|2022-07-20 05:35:00|5.28|3.68|5.29|3.69|5.32|3.72|5.24|3.64|0
1658295600000|2022-07-20 05:40:00|5.28|3.68|5.29|3.69|5.34|3.74|5.26|3.66|0
1658295900000|2022-07-20 05:45:00|5.3|3.7|5.3|3.7|5.3|3.7|5.27|3.67|0
1658296200000|2022-07-20 05:50:00|5.29|3.69|5.31|3.71|5.36|3.76|5.29|3.69|0
1658296500000|2022-07-20 05:55:00|5.32|3.72|5.17|3.57|5.32|3.72|5.1|3.5|0
1658296800000|2022-07-20 06:00:00|5.15|3.55|5.12|3.52|5.22|3.62|5.08|3.48|0
1658297100000|2022-07-20 06:05:00|5.11|3.51|5.2|3.6|5.21|3.61|5.1|3.5|0
1658297400000|2022-07-20 06:10:00|5.19|3.59|5.1|3.5|5.19|3.59|5.1|3.5|0
1658297700000|2022-07-20 06:15:00|5.11|3.51|5.08|3.48|5.18|3.58|5.08|3.48|0
1658298000000|2022-07-20 06:20:00|5.07|3.47|5.05|3.45|5.12|3.52|5|3.4|0
1658298300000|2022-07-20 06:25:00|5.04|3.44|5.15|3.55|5.17|3.57|5.02|3.42|0
1658298600000|2022-07-20 06:30:00|5.14|3.54|5.17|3.57|5.18|3.58|5.13|3.53|0
1658298900000|2022-07-20 06:35:00|5.16|3.56|5.2|3.6|5.2|3.6|5.09|3.49|0
1658299200000|2022-07-20 06:40:00|5.22|3.62|5.16|3.56|5.23|3.63|5.11|3.51|0
1658299500000|2022-07-20 06:45:00|5.15|3.55|5.24|3.64|5.27|3.67|5.13|3.53|0
1658299800000|2022-07-20 06:50:00|5.23|3.63|5.16|3.56|5.25|3.65|5.13|3.53|0
1658300100000|2022-07-20 06:55:00|5.17|3.57|5.14|3.54|5.19|3.59|5.13|3.53|0
1658300400000|2022-07-20 07:00:00|5.1|3.5|5.08|3.48|5.1|3.5|4.89|3.29|0
1658300700000|2022-07-20 07:05:00|4.97|3.57|5.14|3.74|5.2|3.8|4.95|3.55|0
1658301000000|2022-07-20 07:10:00|5.15|3.75|5.03|3.63|5.17|3.77|5|3.6|0
1658301300000|2022-07-20 07:15:00|5.01|3.61|5.08|3.68|5.11|3.71|4.89|3.49|0
1658301600000|2022-07-20 07:20:00|5.07|3.67|5.03|3.63|5.22|3.82|5.03|3.63|0
1658301900000|2022-07-20 07:25:00|4.98|3.58|4.91|3.51|5.02|3.62|4.89|3.49|0
1658302200000|2022-07-20 07:30:00|4.92|3.52|4.77|3.37|5|3.6|4.76|3.36|0
1658302500000|2022-07-20 07:35:00|4.76|3.36|4.61|3.21|4.77|3.37|4.61|3.21|0
1658302800000|2022-07-20 07:40:00|4.6|3.2|4.51|3.11|4.68|3.28|4.5|3.1|0
1658303100000|2022-07-20 07:45:00|4.5|3.1|4.53|3.13|4.58|3.18|4.46|3.06|0
1658303400000|2022-07-20 07:50:00|4.52|3.12|4.59|3.19|4.62|3.22|4.5|3.1|0
1658303700000|2022-07-20 07:55:00|4.62|3.22|4.51|3.11|4.66|3.26|4.49|3.09|0
1658304000000|2022-07-20 08:00:00|4.5|3.1|4.71|3.31|4.72|3.32|4.48|3.08|0
1658304300000|2022-07-20 08:05:00|4.7|3.3|4.79|3.39|4.79|3.39|4.66|3.26|0
1658304600000|2022-07-20 08:10:00|4.78|3.38|4.78|3.38|4.87|3.47|4.76|3.36|0
1658304900000|2022-07-20 08:15:00|4.77|3.37|4.72|3.32|4.83|3.43|4.72|3.32|0
1658305200000|2022-07-20 08:20:00|4.71|3.31|4.63|3.23|4.74|3.34|4.61|3.21|0
1658305500000|2022-07-20 08:25:00|4.61|3.21|4.69|3.29|4.69|3.29|4.58|3.18|0
1658305800000|2022-07-20 08:30:00|4.67|3.27|4.68|3.28|4.72|3.32|4.65|3.25|0
1658306100000|2022-07-20 08:35:00|4.7|3.3|4.64|3.24|4.71|3.31|4.62|3.22|0
1658306400000|2022-07-20 08:40:00|4.65|3.25|4.65|3.25|4.7|3.3|4.64|3.24|0
1658306700000|2022-07-20 08:45:00|4.66|3.26|4.57|3.17|4.66|3.26|4.5|3.1|0
1658307000000|2022-07-20 08:50:00|4.56|3.16|4.54|3.14|4.56|3.16|4.49|3.09|0
1658307300000|2022-07-20 08:55:00|4.55|3.15|4.59|3.19|4.59|3.19|4.52|3.12|0
1658307600000|2022-07-20 09:00:00|4.58|3.18|4.67|3.27|4.71|3.31|4.58|3.18|0
1658307900000|2022-07-20 09:05:00|4.68|3.28|4.67|3.27|4.71|3.31|4.65|3.25|0
1658308200000|2022-07-20 09:10:00|4.66|3.26|4.67|3.27|4.71|3.31|4.65|3.25|0
1658308500000|2022-07-20 09:15:00|4.68|3.28|4.66|3.26|4.7|3.3|4.63|3.23|0
1658308800000|2022-07-20 09:20:00|4.67|3.27|4.65|3.25|4.69|3.29|4.59|3.19|0
1658309100000|2022-07-20 09:25:00|4.66|3.26|4.59|3.19|4.67|3.27|4.58|3.18|0
1658309400000|2022-07-20 09:30:00|4.6|3.2|4.63|3.23|4.65|3.25|4.56|3.16|0
1658309700000|2022-07-20 09:35:00|4.65|3.25|4.73|3.33|4.73|3.33|4.64|3.24|0
1658310000000|2022-07-20 09:40:00|4.74|3.34|4.69|3.29|4.75|3.35|4.66|3.26|0
1658310300000|2022-07-20 09:45:00|4.7|3.3|4.69|3.29|4.7|3.3|4.65|3.25|0
1658310600000|2022-07-20 09:50:00|4.68|3.28|4.76|3.36|4.76|3.36|4.68|3.28|0
1658310900000|2022-07-20 09:55:00|4.75|3.35|4.69|3.29|4.78|3.38|4.68|3.28|0
1658311200000|2022-07-20 10:00:00|4.68|3.28|4.63|3.23|4.73|3.33|4.59|3.19|0
1658311500000|2022-07-20 10:05:00|4.66|3.26|4.59|3.19|4.69|3.29|4.59|3.19|0
1658311800000|2022-07-20 10:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.55|3.15|0
1658312100000|2022-07-20 10:15:00|4.59|3.19|4.7|3.3|4.7|3.3|4.59|3.19|0
1658312400000|2022-07-20 10:20:00|4.71|3.31|4.69|3.29|4.72|3.32|4.65|3.25|0
1658312700000|2022-07-20 10:25:00|4.7|3.3|4.61|3.21|4.73|3.33|4.61|3.21|0
1658313000000|2022-07-20 10:30:00|4.6|3.2|4.27|2.87|4.62|3.22|4.27|2.87|0
1658313300000|2022-07-20 10:35:00|4.25|2.85|4.14|2.74|4.35|2.95|4.14|2.74|0
1658313600000|2022-07-20 10:40:00|4.15|2.75|4.21|2.81|4.27|2.87|4.06|2.66|0
1658313900000|2022-07-20 10:45:00|4.19|2.79|4.03|2.63|4.19|2.79|3.96|2.56|0
1658314200000|2022-07-20 10:50:00|4.04|2.64|4.12|2.72|4.15|2.75|4.03|2.63|0
1658314500000|2022-07-20 10:55:00|4.13|2.73|4.19|2.79|4.25|2.85|4.09|2.69|0
1658314800000|2022-07-20 11:00:00|4.21|2.81|4.19|2.79|4.24|2.84|4.18|2.78|0
1658315100000|2022-07-20 11:05:00|4.2|2.8|4.16|2.76|4.26|2.86|4.16|2.76|0
1658315400000|2022-07-20 11:10:00|4.17|2.77|4.14|2.74|4.2|2.8|4.1|2.7|0
1658315700000|2022-07-20 11:15:00|4.13|2.73|4.14|2.74|4.14|2.74|4.07|2.67|0
1658316000000|2022-07-20 11:20:00|4.15|2.75|4.22|2.82|4.23|2.83|4.15|2.75|0
1658316300000|2022-07-20 11:25:00|4.23|2.83|4.25|2.85|4.26|2.86|4.19|2.79|0
1658316600000|2022-07-20 11:30:00|4.26|2.86|4.24|2.84|4.27|2.87|4.18|2.78|0
1658316900000|2022-07-20 11:35:00|4.23|2.83|4.2|2.8|4.23|2.83|4.15|2.75|0
1658317200000|2022-07-20 11:40:00|4.19|2.79|4.1|2.7|4.19|2.79|4.1|2.7|0
1658317500000|2022-07-20 11:45:00|4.07|2.67|4.1|2.7|4.13|2.73|4.06|2.66|0
1658317800000|2022-07-20 11:50:00|4.11|2.71|4.13|2.73|4.14|2.74|4.06|2.66|0
1658318100000|2022-07-20 11:55:00|4.14|2.74|4.13|2.73|4.16|2.76|4.11|2.71|0
1658318400000|2022-07-20 12:00:00|4.11|2.71|4.16|2.76|4.2|2.8|4.11|2.71|0
1658318700000|2022-07-20 12:05:00|4.15|2.75|4.35|2.95|4.35|2.95|4.11|2.71|0
1658319000000|2022-07-20 12:10:00|4.33|2.93|4.35|2.95|4.36|2.96|4.31|2.91|0
1658319300000|2022-07-20 12:15:00|4.37|2.97|4.29|2.89|4.37|2.97|4.28|2.88|0
1658319600000|2022-07-20 12:20:00|4.28|2.88|3.98|2.58|4.29|2.89|3.92|2.52|0
1658319900000|2022-07-20 12:25:00|4.01|2.61|4.04|2.64|4.07|2.67|3.95|2.55|0
1658320200000|2022-07-20 12:30:00|4.03|2.63|4.11|2.71|4.16|2.76|3.99|2.59|0
1658320500000|2022-07-20 12:35:00|4.12|2.72|4.01|2.61|4.12|2.72|3.96|2.56|0
1658320800000|2022-07-20 12:40:00|4.03|2.63|4.06|2.66|4.09|2.69|3.96|2.56|0
1658321100000|2022-07-20 12:45:00|4.07|2.67|4.19|2.79|4.2|2.8|4.04|2.64|0
1658321400000|2022-07-20 12:50:00|4.16|2.76|4.37|2.97|4.41|3.01|4.16|2.76|0
1658321700000|2022-07-20 12:55:00|4.38|2.98|4.33|2.93|4.39|2.99|4.33|2.93|0
1658322000000|2022-07-20 13:00:00|4.32|2.92|4.36|2.96|4.43|3.03|4.32|2.92|0
1658322300000|2022-07-20 13:05:00|4.37|2.97|4.34|2.94|4.42|3.02|4.34|2.94|0
1658322600000|2022-07-20 13:10:00|4.35|2.95|4.29|2.89|4.37|2.97|4.29|2.89|0
1658322900000|2022-07-20 13:15:00|4.28|2.88|4.41|3.01|4.43|3.03|4.28|2.88|0
1658323200000|2022-07-20 13:20:00|4.4|3|4.47|3.07|4.52|3.12|4.38|2.98|0
1658323500000|2022-07-20 13:25:00|4.48|3.08|4.52|3.12|4.54|3.14|4.43|3.03|0
1658323800000|2022-07-20 13:30:00|4.49|3.09|4.42|3.02|4.51|3.11|4.23|2.83|0
1658324100000|2022-07-20 13:35:00|4.46|3.06|4.58|3.18|4.67|3.27|4.45|3.05|0
1658324400000|2022-07-20 13:40:00|4.57|3.17|4.54|3.14|4.65|3.25|4.44|3.04|0
1658324700000|2022-07-20 13:45:00|4.58|3.18|4.45|3.05|4.6|3.2|4.37|2.97|0
1658325000000|2022-07-20 13:50:00|4.44|3.04|4.36|2.96|4.57|3.17|4.35|2.95|0
1658325300000|2022-07-20 13:55:00|4.34|2.94|4.18|2.78|4.43|3.03|4.14|2.74|0
1658325600000|2022-07-20 14:00:00|4.17|2.77|4.25|2.85|4.3|2.9|4.11|2.71|0
1658325900000|2022-07-20 14:05:00|4.26|2.86|4.13|2.73|4.29|2.89|4.06|2.66|0
1658326200000|2022-07-20 14:10:00|4.14|2.74|4.22|2.82|4.23|2.83|4.13|2.73|0
1658326500000|2022-07-20 14:15:00|4.18|2.78|4.17|2.77|4.18|2.78|4.09|2.69|0
1658326800000|2022-07-20 14:20:00|4.18|2.78|4.42|3.02|4.42|3.02|4.17|2.77|0
1658327100000|2022-07-20 14:25:00|4.41|3.01|4.64|3.24|4.66|3.26|4.41|3.01|0
1658327400000|2022-07-20 14:30:00|4.66|3.26|4.91|3.51|4.97|3.57|4.62|3.22|0
1658327700000|2022-07-20 14:35:00|4.92|3.52|4.71|3.31|5.15|3.75|4.57|3.17|0
1658328000000|2022-07-20 14:40:00|4.7|3.3|4.68|3.28|4.7|3.3|4.55|3.15|0
1658328300000|2022-07-20 14:45:00|4.66|3.26|4.95|3.55|5|3.6|4.66|3.26|0
1658328600000|2022-07-20 14:50:00|4.93|3.53|5.1|3.7|5.19|3.79|4.92|3.52|0
1658328900000|2022-07-20 14:55:00|5.11|3.71|5.19|3.79|5.19|3.79|5.02|3.62|0
1658329200000|2022-07-20 15:00:00|5.21|3.81|5|3.6|5.21|3.81|4.91|3.51|0
1658329500000|2022-07-20 15:05:00|5.01|3.61|5.13|3.73|5.16|3.76|4.92|3.52|0
1658329800000|2022-07-20 15:10:00|5.14|3.74|5.06|3.66|5.16|3.76|5.04|3.64|0
1658330100000|2022-07-20 15:15:00|5.04|3.64|5.17|3.77|5.21|3.81|4.99|3.59|0
1658330400000|2022-07-20 15:20:00|5.18|3.78|4.99|3.59|5.2|3.8|4.93|3.53|0
1658330700000|2022-07-20 15:25:00|5|3.6|4.99|3.59|5.03|3.63|4.83|3.43|0
1658331000000|2022-07-20 15:30:00|5|3.6|5.24|3.84|5.26|3.86|4.95|3.55|0
1658331300000|2022-07-20 15:35:00|5.23|3.83|5.08|3.68|5.32|3.92|4.99|3.59|0
1658331600000|2022-07-20 15:40:00|5.06|3.66|5.14|3.74|5.16|3.76|4.98|3.58|0
1658331900000|2022-07-20 15:45:00|5.16|3.76|5.21|3.81|5.26|3.86|5.15|3.75|0
1658332200000|2022-07-20 15:50:00|5.2|3.8|5.41|4.01|5.47|4.07|5.2|3.8|0
1658332500000|2022-07-20 15:55:00|5.39|3.99|5.39|3.99|5.48|4.08|5.33|3.93|0
1658332800000|2022-07-20 16:00:00|5.38|3.98|5.58|4.18|5.58|4.18|5.13|3.73|0
1658333100000|2022-07-20 16:05:00|5.56|4.16|5.73|4.33|5.76|4.36|5.55|4.15|0
1658333400000|2022-07-20 16:10:00|5.71|4.31|5.74|4.34|5.78|4.38|5.67|4.27|0
1658333700000|2022-07-20 16:15:00|5.73|4.33|5.68|4.28|5.76|4.36|5.54|4.14|0
1658334000000|2022-07-20 16:20:00|5.69|4.29|5.65|4.25|5.7|4.3|5.59|4.19|0
1658334300000|2022-07-20 16:25:00|5.64|4.24|5.43|4.03|5.67|4.27|5.42|4.02|0
1658334600000|2022-07-20 16:30:00|5.42|4.02|5.58|4.18|5.58|4.18|5.42|4.02|0
1658334900000|2022-07-20 16:35:00|5.57|4.17|5.52|4.12|5.64|4.24|5.51|4.11|0
1658335200000|2022-07-20 16:40:00|5.54|4.14|5.01|3.61|5.58|4.18|4.97|3.57|0
1658335500000|2022-07-20 16:45:00|5|3.6|4.69|3.29|5|3.6|4.61|3.21|0
1658335800000|2022-07-20 16:50:00|4.7|3.3|5.2|3.8|5.26|3.86|4.68|3.28|0
1658336100000|2022-07-20 16:55:00|5.18|3.78|5.31|3.91|5.4|4|5.14|3.74|0
1658336400000|2022-07-20 17:00:00|5.3|3.9|4.92|3.52|5.32|3.92|4.89|3.49|0
1658336700000|2022-07-20 17:05:00|4.91|3.51|4.8|3.4|5.08|3.68|4.64|3.24|0
1658337000000|2022-07-20 17:10:00|4.75|3.35|5.05|3.65|5.12|3.72|4.48|3.08|0
1658337300000|2022-07-20 17:15:00|5.03|3.63|5.27|3.87|5.28|3.88|4.97|3.57|0
1658337600000|2022-07-20 17:20:00|5.3|3.9|5.18|3.78|5.3|3.9|5.13|3.73|0
1658337900000|2022-07-20 17:25:00|5.17|3.77|5.49|4.09|5.49|4.09|5.13|3.73|0
1658338200000|2022-07-20 17:30:00|5.47|4.07|5.65|4.25|5.74|4.34|5.36|3.96|0
1658338500000|2022-07-20 17:35:00|5.63|4.23|5.57|4.17|5.63|4.23|5.43|4.03|0
1658338800000|2022-07-20 17:40:00|5.56|4.16|5.15|3.75|5.66|4.26|5.15|3.75|0
1658339100000|2022-07-20 17:45:00|5.14|3.74|4.91|3.51|5.2|3.8|4.9|3.5|0
1658339400000|2022-07-20 17:50:00|4.9|3.5|4.9|3.5|5|3.6|4.87|3.47|0
1658339700000|2022-07-20 17:55:00|4.91|3.51|4.6|3.2|4.92|3.52|4.58|3.18|0
1658340000000|2022-07-20 18:00:00|4.61|3.21|5.12|3.72|5.12|3.72|4.61|3.21|0
1658340300000|2022-07-20 18:05:00|5.13|3.73|5.21|3.81|5.21|3.81|5.04|3.64|0
1658340600000|2022-07-20 18:10:00|5.2|3.8|5.15|3.75|5.22|3.82|5.02|3.62|0
1658340900000|2022-07-20 18:15:00|5.14|3.74|5.24|3.84|5.26|3.86|5.02|3.62|0
1658341200000|2022-07-20 18:20:00|5.26|3.86|5.48|4.08|5.48|4.08|5.21|3.81|0
1658341500000|2022-07-20 18:25:00|5.47|4.07|5.63|4.23|5.69|4.29|5.45|4.05|0
1658341800000|2022-07-20 18:30:00|5.64|4.24|5.67|4.27|5.68|4.28|5.48|4.08|0
1658342100000|2022-07-20 18:35:00|5.66|4.26|5.77|4.37|5.77|4.37|5.61|4.21|0
1658342400000|2022-07-20 18:40:00|5.78|4.38|5.71|4.31|5.78|4.38|5.62|4.22|0
1658342700000|2022-07-20 18:45:00|5.72|4.32|5.77|4.37|5.77|4.37|5.64|4.24|0
1658343000000|2022-07-20 18:50:00|5.78|4.38|5.36|3.96|5.78|4.38|5.34|3.94|0
1658343300000|2022-07-20 18:55:00|5.35|3.95|5.62|4.22|5.68|4.28|5.27|3.87|0
1658343600000|2022-07-20 19:00:00|5.61|4.21|5.99|4.59|6|4.6|5.55|4.15|0
1658343900000|2022-07-20 19:05:00|6|4.6|5.91|4.51|6.11|4.71|5.86|4.46|0
1658344200000|2022-07-20 19:10:00|5.92|4.52|5.94|4.54|6.07|4.67|5.87|4.47|0
1658344500000|2022-07-20 19:15:00|5.98|4.58|6.08|4.68|6.14|4.74|5.91|4.51|0
1658344800000|2022-07-20 19:20:00|6.07|4.67|5.91|4.51|6.11|4.71|5.85|4.45|0
1658345100000|2022-07-20 19:25:00|5.92|4.52|6.16|4.76|6.17|4.77|5.92|4.52|0
1658345400000|2022-07-20 19:30:00|6.17|4.77|5.66|4.26|6.19|4.79|5.47|4.07|0
1658345700000|2022-07-20 19:35:00|5.64|4.24|5.74|4.34|5.84|4.44|5.55|4.15|0
1658346000000|2022-07-20 19:40:00|5.71|4.31|5.94|4.54|6.02|4.62|5.68|4.28|0
1658346300000|2022-07-20 19:45:00|5.91|4.51|5.86|4.46|5.99|4.59|5.73|4.33|0
1658346600000|2022-07-20 19:50:00|5.94|4.54|5.66|4.26|6.01|4.61|5.59|4.19|0
1658346900000|2022-07-20 19:55:00|5.69|4.29|5.62|4.22|5.76|4.36|5.55|4.15|0
1658347200000|2022-07-20 20:00:00|5.63|4.23|5.75|4.35|5.85|4.45|5.63|4.23|0
1658347500000|2022-07-20 20:05:00|5.74|4.34|5.74|4.34|5.82|4.42|5.64|4.24|0
1658347800000|2022-07-20 20:10:00|5.71|4.31|5.52|4.12|5.73|4.33|5.47|4.07|0
1658348100000|2022-07-20 20:15:00|5.6|4|5.5|3.9|5.65|4.05|5.4|3.8|0
1658348400000|2022-07-20 20:20:00|5.51|3.91|5.52|3.92|5.57|3.97|5.47|3.87|0
1658348700000|2022-07-20 20:25:00|5.51|3.91|5.48|3.88|5.53|3.93|5.43|3.83|0
1658349000000|2022-07-20 20:30:00|5.47|3.87|5.45|3.85|5.51|3.91|5.42|3.82|0
1658349300000|2022-07-20 20:35:00|5.44|3.84|5.37|3.77|5.47|3.87|5.37|3.77|0
1658349600000|2022-07-20 20:40:00|5.39|3.79|5.44|3.84|5.49|3.89|5.37|3.77|0
1658349900000|2022-07-20 20:45:00|5.45|3.85|5.4|3.8|5.47|3.87|5.4|3.8|0
1658350200000|2022-07-20 20:50:00|5.39|3.79|5.39|3.79|5.42|3.82|5.37|3.77|0
1658350500000|2022-07-20 20:55:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1658350800000|2022-07-20 21:00:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1658351100000|2022-07-20 21:05:00|5.41|3.81|5.4|3.8|5.42|3.82|5.37|3.77|0
1658351400000|2022-07-20 21:10:00|5.39|3.79|5.38|3.78|5.4|3.8|5.37|3.77|0
1658351700000|2022-07-20 21:15:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1658352000000|2022-07-20 21:20:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1658352300000|2022-07-20 21:25:00|5.4|3.8|5.44|3.84|5.45|3.85|5.39|3.79|0
1658352600000|2022-07-20 21:30:00|5.45|3.85|5.47|3.87|5.47|3.87|5.45|3.85|0
1658352900000|2022-07-20 21:35:00|5.45|3.85|5.54|3.94|5.54|3.94|5.45|3.85|0
1658353200000|2022-07-20 21:40:00|5.52|3.92|5.53|3.93|5.53|3.93|5.47|3.87|0
1658353500000|2022-07-20 21:45:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1658353800000|2022-07-20 21:50:00|5.53|3.93|5.49|3.89|5.54|3.94|5.49|3.89|0
1658354100000|2022-07-20 21:55:00|5.5|3.9|5.44|3.84|5.51|3.91|5.44|3.84|0
1658354400000|2022-07-20 22:00:00|5.42|3.82|5.41|3.81|5.46|3.86|5.35|3.75|0
1658354700000|2022-07-20 22:05:00|5.42|3.82|5.38|3.78|5.44|3.84|5.36|3.76|0
1658355000000|2022-07-20 22:10:00|5.39|3.79|5.4|3.8|5.42|3.82|5.36|3.76|0
1658355300000|2022-07-20 22:15:00|5.39|3.79|5.25|3.65|5.39|3.79|5.24|3.64|0
1658355600000|2022-07-20 22:20:00|5.26|3.66|5.28|3.68|5.28|3.68|5.21|3.61|0
1658355900000|2022-07-20 22:25:00|5.29|3.69|5.34|3.74|5.38|3.78|5.28|3.68|0
1658356200000|2022-07-20 22:30:00|5.35|3.75|5.34|3.74|5.39|3.79|5.29|3.69|0
1658356500000|2022-07-20 22:35:00|5.32|3.72|5.22|3.62|5.33|3.73|5.22|3.62|0
1658356800000|2022-07-20 22:40:00|5.23|3.63|5.21|3.61|5.27|3.67|5.21|3.61|0
1658357100000|2022-07-20 22:45:00|5.22|3.62|5.26|3.66|5.29|3.69|5.21|3.61|0
1658357400000|2022-07-20 22:50:00|5.23|3.63|5.22|3.62|5.23|3.63|5.2|3.6|0
1658357700000|2022-07-20 22:55:00|5.23|3.63|5.26|3.66|5.28|3.68|5.21|3.61|0
1658358000000|2022-07-20 23:00:00|5.27|3.67|5.26|3.66|5.28|3.68|5.25|3.65|0
1658358300000|2022-07-20 23:05:00|5.25|3.65|5.35|3.75|5.36|3.76|5.25|3.65|0
1658358600000|2022-07-20 23:10:00|5.34|3.74|5.32|3.72|5.36|3.76|5.29|3.69|0
1658358900000|2022-07-20 23:15:00|5.33|3.73|5.38|3.78|5.38|3.78|5.33|3.73|0
1658359200000|2022-07-20 23:20:00|5.37|3.77|5.48|3.88|5.49|3.89|5.36|3.76|0
1658359500000|2022-07-20 23:25:00|5.49|3.89|5.5|3.9|5.54|3.94|5.49|3.89|0
1658359800000|2022-07-20 23:30:00|5.49|3.89|5.52|3.92|5.52|3.92|5.45|3.85|0
1658360100000|2022-07-20 23:35:00|5.53|3.93|5.48|3.88|5.53|3.93|5.48|3.88|0
1658360400000|2022-07-20 23:40:00|5.47|3.87|5.49|3.89|5.5|3.9|5.43|3.83|0
1658360700000|2022-07-20 23:45:00|5.48|3.88|5.52|3.92|5.55|3.95|5.48|3.88|0
1658361000000|2022-07-20 23:50:00|5.51|3.91|5.57|3.97|5.59|3.99|5.51|3.91|0
1658361300000|2022-07-20 23:55:00|5.58|3.98|5.46|3.86|5.58|3.98|5.46|3.86|0
1658361600000|2022-07-21 00:00:00|5.44|3.84|5.33|3.73|5.44|3.84|5.29|3.69|0
1658361900000|2022-07-21 00:05:00|5.34|3.74|5.27|3.67|5.34|3.74|5.24|3.64|0
1658362200000|2022-07-21 00:10:00|5.26|3.66|5.29|3.69|5.3|3.7|5.21|3.61|0
1658362500000|2022-07-21 00:15:00|5.3|3.7|4.99|3.39|5.33|3.73|4.99|3.39|0
1658362800000|2022-07-21 00:20:00|5|3.4|5.04|3.44|5.04|3.44|4.95|3.35|0
1658363100000|2022-07-21 00:25:00|5.03|3.43|5.05|3.45|5.07|3.47|4.99|3.39|0
1658363400000|2022-07-21 00:30:00|5.04|3.44|5.03|3.43|5.08|3.48|5|3.4|0
1658363700000|2022-07-21 00:35:00|5.01|3.41|5.07|3.47|5.12|3.52|5.01|3.41|0
1658364000000|2022-07-21 00:40:00|5.08|3.48|5.05|3.45|5.09|3.49|5.03|3.43|0
1658364300000|2022-07-21 00:45:00|5.06|3.46|5.13|3.53|5.15|3.55|5.06|3.46|0
1658364600000|2022-07-21 00:50:00|5.12|3.52|5.14|3.54|5.17|3.57|5.11|3.51|0
1658364900000|2022-07-21 00:55:00|5.15|3.55|5.17|3.57|5.21|3.61|5.15|3.55|0
1658365200000|2022-07-21 01:00:00|5.16|3.56|5.07|3.47|5.16|3.56|5.07|3.47|0
1658365500000|2022-07-21 01:05:00|5.06|3.46|5.02|3.42|5.06|3.46|4.94|3.34|0
1658365800000|2022-07-21 01:10:00|5.03|3.43|5.03|3.43|5.07|3.47|4.98|3.38|0
1658366100000|2022-07-21 01:15:00|5.04|3.44|5.05|3.45|5.1|3.5|5.02|3.42|0
1658366400000|2022-07-21 01:20:00|5.04|3.44|5.01|3.41|5.06|3.46|4.98|3.38|0
1658366700000|2022-07-21 01:25:00|5|3.4|4.76|3.16|5|3.4|4.76|3.16|0
1658367000000|2022-07-21 01:30:00|4.77|3.17|4.92|3.32|4.92|3.32|4.75|3.15|0
1658367300000|2022-07-21 01:35:00|4.93|3.33|5|3.4|5|3.4|4.91|3.31|0
1658367600000|2022-07-21 01:40:00|4.98|3.38|4.99|3.39|5.05|3.45|4.98|3.38|0
1658367900000|2022-07-21 01:45:00|5|3.4|4.96|3.36|5|3.4|4.88|3.28|0
1658368200000|2022-07-21 01:50:00|4.97|3.37|4.9|3.3|4.97|3.37|4.88|3.28|0
1658368500000|2022-07-21 01:55:00|4.91|3.31|4.95|3.35|4.96|3.36|4.9|3.3|0
1658368800000|2022-07-21 02:00:00|4.94|3.34|5.02|3.42|5.02|3.42|4.9|3.3|0
1658369100000|2022-07-21 02:05:00|5.04|3.44|5.01|3.41|5.09|3.49|4.99|3.39|0
1658369400000|2022-07-21 02:10:00|5.02|3.42|5.06|3.46|5.09|3.49|5.01|3.41|0
1658369700000|2022-07-21 02:15:00|5.07|3.47|5.07|3.47|5.11|3.51|5.04|3.44|0
1658370000000|2022-07-21 02:20:00|5.08|3.48|5.07|3.47|5.13|3.53|5.07|3.47|0
1658370300000|2022-07-21 02:25:00|5.08|3.48|5.09|3.49|5.11|3.51|5.06|3.46|0
1658370600000|2022-07-21 02:30:00|5.08|3.48|5.1|3.5|5.12|3.52|5.05|3.45|0
1658370900000|2022-07-21 02:35:00|5.11|3.51|5.12|3.52|5.13|3.53|5.09|3.49|0
1658371200000|2022-07-21 02:40:00|5.11|3.51|5.1|3.5|5.13|3.53|5.1|3.5|0
1658371500000|2022-07-21 02:45:00|5.09|3.49|5.07|3.47|5.14|3.54|5.06|3.46|0
1658371800000|2022-07-21 02:50:00|5.06|3.46|5.06|3.46|5.09|3.49|5.02|3.42|0
1658372100000|2022-07-21 02:55:00|5.05|3.45|5.06|3.46|5.07|3.47|5.03|3.43|0
1658372400000|2022-07-21 03:00:00|5.07|3.47|5.09|3.49|5.09|3.49|5.02|3.42|0
1658372700000|2022-07-21 03:05:00|5.1|3.5|5.11|3.51|5.12|3.52|5.06|3.46|0
1658373000000|2022-07-21 03:10:00|5.12|3.52|5.2|3.6|5.21|3.61|5.1|3.5|0
1658373300000|2022-07-21 03:15:00|5.21|3.61|5.17|3.57|5.22|3.62|5.15|3.55|0
1658373600000|2022-07-21 03:20:00|5.16|3.56|5.13|3.53|5.18|3.58|5.11|3.51|0
1658373900000|2022-07-21 03:25:00|5.12|3.52|5.12|3.52|5.14|3.54|5.1|3.5|0
1658374200000|2022-07-21 03:30:00|5.13|3.53|5.09|3.49|5.17|3.57|5.08|3.48|0
1658374500000|2022-07-21 03:35:00|5.08|3.48|5.13|3.53|5.14|3.54|5.07|3.47|0
1658374800000|2022-07-21 03:40:00|5.12|3.52|5.12|3.52|5.14|3.54|5.09|3.49|0
1658375100000|2022-07-21 03:45:00|5.13|3.53|5.14|3.54|5.17|3.57|5.12|3.52|0
1658375400000|2022-07-21 03:50:00|5.13|3.53|5.2|3.6|5.2|3.6|5.13|3.53|0
1658375700000|2022-07-21 03:55:00|5.19|3.59|5.14|3.54|5.2|3.6|5.13|3.53|0
1658376000000|2022-07-21 04:00:00|5.15|3.55|5.14|3.54|5.23|3.63|5.14|3.54|0
1658376300000|2022-07-21 04:05:00|5.16|3.56|5.13|3.53|5.17|3.57|5.13|3.53|0
1658376600000|2022-07-21 04:10:00|5.14|3.54|5.12|3.52|5.14|3.54|5.09|3.49|0
1658376900000|2022-07-21 04:15:00|5.13|3.53|5.14|3.54|5.16|3.56|5.11|3.51|0
1658377200000|2022-07-21 04:20:00|5.13|3.53|5.05|3.45|5.13|3.53|5.05|3.45|0
1658377500000|2022-07-21 04:25:00|5.04|3.44|5.04|3.44|5.06|3.46|5.03|3.43|0
1658377800000|2022-07-21 04:30:00|5.05|3.45|5.14|3.54|5.17|3.57|5.04|3.44|0
1658378100000|2022-07-21 04:35:00|5.15|3.55|5.1|3.5|5.15|3.55|5.07|3.47|0
1658378400000|2022-07-21 04:40:00|5.11|3.51|5.18|3.58|5.18|3.58|5.09|3.49|0
1658378700000|2022-07-21 04:45:00|5.19|3.59|5.26|3.66|5.27|3.67|5.15|3.55|0
1658379000000|2022-07-21 04:50:00|5.27|3.67|5.33|3.73|5.38|3.78|5.27|3.67|0
1658379300000|2022-07-21 04:55:00|5.34|3.74|5.26|3.66|5.35|3.75|5.26|3.66|0
1658379600000|2022-07-21 05:00:00|5.27|3.67|5.22|3.62|5.28|3.68|5.19|3.59|0
1658379900000|2022-07-21 05:05:00|5.23|3.63|5.33|3.73|5.33|3.73|5.19|3.59|0
1658380200000|2022-07-21 05:10:00|5.34|3.74|5.6|4|5.68|4.08|5.34|3.74|0
1658380500000|2022-07-21 05:15:00|5.61|4.01|5.52|3.92|5.62|4.02|5.51|3.91|0
1658380800000|2022-07-21 05:20:00|5.53|3.93|5.59|3.99|5.61|4.01|5.51|3.91|0
1658381100000|2022-07-21 05:25:00|5.58|3.98|5.58|3.98|5.6|4|5.55|3.95|0
1658381400000|2022-07-21 05:30:00|5.59|3.99|5.58|3.98|5.66|4.06|5.57|3.97|0
1658381700000|2022-07-21 05:35:00|5.57|3.97|5.72|4.12|5.72|4.12|5.55|3.95|0
1658382000000|2022-07-21 05:40:00|5.73|4.13|5.75|4.15|5.81|4.21|5.71|4.11|0
1658382300000|2022-07-21 05:45:00|5.77|4.17|5.84|4.24|5.87|4.27|5.73|4.13|0
1658382600000|2022-07-21 05:50:00|5.83|4.23|5.97|4.37|6.13|4.53|5.83|4.23|0
1658382900000|2022-07-21 05:55:00|5.96|4.36|6.01|4.41|6.03|4.43|5.93|4.33|0
1658383200000|2022-07-21 06:00:00|6.02|4.42|5.96|4.36|6.06|4.46|5.94|4.34|0
1658383500000|2022-07-21 06:05:00|5.95|4.35|6.04|4.44|6.07|4.47|5.92|4.32|0
1658383800000|2022-07-21 06:10:00|6.05|4.45|6.1|4.5|6.11|4.51|6|4.4|0
1658384100000|2022-07-21 06:15:00|6.08|4.48|6|4.4|6.1|4.5|5.87|4.27|0
1658384400000|2022-07-21 06:20:00|6.01|4.41|5.87|4.27|6.03|4.43|5.86|4.26|0
1658384700000|2022-07-21 06:25:00|5.86|4.26|5.78|4.18|5.95|4.35|5.77|4.17|0
1658385000000|2022-07-21 06:30:00|5.76|4.16|5.59|3.99|5.78|4.18|5.59|3.99|0
1658385300000|2022-07-21 06:35:00|5.6|4|5.75|4.15|5.75|4.15|5.55|3.95|0
1658385600000|2022-07-21 06:40:00|5.74|4.14|5.7|4.1|5.76|4.16|5.69|4.09|0
1658385900000|2022-07-21 06:45:00|5.71|4.11|5.6|4|5.71|4.11|5.6|4|0
1658386200000|2022-07-21 06:50:00|5.62|4.02|5.64|4.04|5.69|4.09|5.54|3.94|0
1658386500000|2022-07-21 06:55:00|5.65|4.05|5.58|3.98|5.68|4.08|5.54|3.94|0
1658386800000|2022-07-21 07:00:00|5.59|3.99|5.61|4.01|5.63|4.03|5.53|3.93|0
1658387100000|2022-07-21 07:05:00|5.48|4.08|5.59|4.19|5.61|4.21|5.41|4.01|0
1658387400000|2022-07-21 07:10:00|5.6|4.2|5.72|4.32|5.86|4.46|5.55|4.15|0
1658387700000|2022-07-21 07:15:00|5.71|4.31|5.76|4.36|5.79|4.39|5.56|4.16|0
1658388000000|2022-07-21 07:20:00|5.77|4.37|5.78|4.38|5.89|4.49|5.71|4.31|0
1658388300000|2022-07-21 07:25:00|5.79|4.39|5.45|4.05|5.81|4.41|5.45|4.05|0
1658388600000|2022-07-21 07:30:00|5.47|4.07|5.33|3.93|5.5|4.1|5.25|3.85|0
1658388900000|2022-07-21 07:35:00|5.34|3.94|5.38|3.98|5.38|3.98|5.27|3.87|0
1658389200000|2022-07-21 07:40:00|5.41|4.01|5.3|3.9|5.43|4.03|5.28|3.88|0
1658389500000|2022-07-21 07:45:00|5.29|3.89|5.42|4.02|5.44|4.04|5.29|3.89|0
1658389800000|2022-07-21 07:50:00|5.44|4.04|5.44|4.04|5.45|4.05|5.33|3.93|0
1658390100000|2022-07-21 07:55:00|5.48|4.08|5.31|3.91|5.48|4.08|5.29|3.89|0
1658390400000|2022-07-21 08:00:00|5.33|3.93|5.24|3.84|5.36|3.96|5.22|3.82|0
1658390700000|2022-07-21 08:05:00|5.23|3.83|5.25|3.85|5.32|3.92|5.18|3.78|0
1658391000000|2022-07-21 08:10:00|5.26|3.86|5.25|3.85|5.33|3.93|5.21|3.81|0
1658391300000|2022-07-21 08:15:00|5.24|3.84|5.18|3.78|5.27|3.87|5.14|3.74|0
1658391600000|2022-07-21 08:20:00|5.17|3.77|5|3.6|5.22|3.82|4.98|3.58|0
1658391900000|2022-07-21 08:25:00|5.01|3.61|5.07|3.67|5.12|3.72|4.99|3.59|0
1658392200000|2022-07-21 08:30:00|5.08|3.68|5.22|3.82|5.23|3.83|5.03|3.63|0
1658392500000|2022-07-21 08:35:00|5.24|3.84|5.14|3.74|5.27|3.87|5.11|3.71|0
1658392800000|2022-07-21 08:40:00|5.15|3.75|5.28|3.88|5.32|3.92|5.09|3.69|0
1658393100000|2022-07-21 08:45:00|5.29|3.89|5.29|3.89|5.38|3.98|5.26|3.86|0
1658393400000|2022-07-21 08:50:00|5.3|3.9|5.31|3.91|5.37|3.97|5.28|3.88|0
1658393700000|2022-07-21 08:55:00|5.32|3.92|5.5|4.1|5.51|4.11|5.31|3.91|0
1658394000000|2022-07-21 09:00:00|5.51|4.11|5.41|4.01|5.51|4.11|5.36|3.96|0
1658394300000|2022-07-21 09:05:00|5.4|4|5.43|4.03|5.46|4.06|5.38|3.98|0
1658394600000|2022-07-21 09:10:00|5.44|4.04|5.53|4.13|5.53|4.13|5.44|4.04|0
1658394900000|2022-07-21 09:15:00|5.51|4.11|5.53|4.13|5.55|4.15|5.44|4.04|0
1658395200000|2022-07-21 09:20:00|5.52|4.12|5.56|4.16|5.6|4.2|5.52|4.12|0
1658395500000|2022-07-21 09:25:00|5.57|4.17|5.5|4.1|5.6|4.2|5.48|4.08|0
1658395800000|2022-07-21 09:30:00|5.48|4.08|5.49|4.09|5.51|4.11|5.44|4.04|0
1658396100000|2022-07-21 09:35:00|5.5|4.1|5.51|4.11|5.51|4.11|5.4|4|0
1658396400000|2022-07-21 09:40:00|5.49|4.09|5.55|4.15|5.6|4.2|5.47|4.07|0
1658396700000|2022-07-21 09:45:00|5.56|4.16|5.58|4.18|5.62|4.22|5.51|4.11|0
1658397000000|2022-07-21 09:50:00|5.6|4.2|5.67|4.27|5.69|4.29|5.54|4.14|0
1658397300000|2022-07-21 09:55:00|5.69|4.29|5.43|4.03|5.69|4.29|5.33|3.93|0
1658397600000|2022-07-21 10:00:00|5.44|4.04|5.48|4.08|5.52|4.12|5.38|3.98|0
1658397900000|2022-07-21 10:05:00|5.46|4.06|5.54|4.14|5.54|4.14|5.38|3.98|0
1658398200000|2022-07-21 10:10:00|5.55|4.15|5.53|4.13|5.56|4.16|5.48|4.08|0
1658398500000|2022-07-21 10:15:00|5.52|4.12|5.58|4.18|5.62|4.22|5.47|4.07|0
1658398800000|2022-07-21 10:20:00|5.59|4.19|5.56|4.16|5.66|4.26|5.56|4.16|0
1658399100000|2022-07-21 10:25:00|5.57|4.17|5.58|4.18|5.66|4.26|5.56|4.16|0
1658399400000|2022-07-21 10:30:00|5.59|4.19|5.62|4.22|5.62|4.22|5.55|4.15|0
1658399700000|2022-07-21 10:35:00|5.61|4.21|5.56|4.16|5.62|4.22|5.53|4.13|0
1658400000000|2022-07-21 10:40:00|5.57|4.17|5.38|3.98|5.57|4.17|5.35|3.95|0
1658400300000|2022-07-21 10:45:00|5.36|3.96|5.3|3.9|5.4|4|5.3|3.9|0
1658400600000|2022-07-21 10:50:00|5.31|3.91|5.27|3.87|5.34|3.94|5.26|3.86|0
1658400900000|2022-07-21 10:55:00|5.26|3.86|5.33|3.93|5.38|3.98|5.23|3.83|0
1658401200000|2022-07-21 11:00:00|5.34|3.94|5.33|3.93|5.37|3.97|5.29|3.89|0
1658401500000|2022-07-21 11:05:00|5.32|3.92|5.42|4.02|5.44|4.04|5.27|3.87|0
1658401800000|2022-07-21 11:10:00|5.4|4|5.4|4|5.41|4.01|5.32|3.92|0
1658402100000|2022-07-21 11:15:00|5.39|3.99|5.38|3.98|5.47|4.07|5.37|3.97|0
1658402400000|2022-07-21 11:20:00|5.39|3.99|5.24|3.84|5.42|4.02|5.24|3.84|0
1658402700000|2022-07-21 11:25:00|5.23|3.83|5.3|3.9|5.31|3.91|5.22|3.82|0
1658403000000|2022-07-21 11:30:00|5.28|3.88|5.34|3.94|5.37|3.97|5.26|3.86|0
1658403300000|2022-07-21 11:35:00|5.35|3.95|5.17|3.77|5.36|3.96|5.16|3.76|0
1658403600000|2022-07-21 11:40:00|5.2|3.8|5.11|3.71|5.25|3.85|5.09|3.69|0
1658403900000|2022-07-21 11:45:00|5.1|3.7|5.27|3.87|5.27|3.87|5.09|3.69|0
1658404200000|2022-07-21 11:50:00|5.28|3.88|5.34|3.94|5.34|3.94|5.23|3.83|0
1658404500000|2022-07-21 11:55:00|5.33|3.93|5.27|3.87|5.33|3.93|5.24|3.84|0
1658404800000|2022-07-21 12:00:00|5.26|3.86|5.38|3.98|5.41|4.01|5.26|3.86|0
1658405100000|2022-07-21 12:05:00|5.39|3.99|5.42|4.02|5.51|4.11|5.36|3.96|0
1658405400000|2022-07-21 12:10:00|5.43|4.03|5.32|3.92|5.46|4.06|5.32|3.92|0
1658405700000|2022-07-21 12:15:00|5.34|3.94|5.6|4.2|5.62|4.22|5.01|3.61|0
1658406000000|2022-07-21 12:20:00|5.61|4.21|5.68|4.28|5.88|4.48|5.61|4.21|0
1658406300000|2022-07-21 12:25:00|5.67|4.27|5.52|4.12|5.67|4.27|5.46|4.06|0
1658406600000|2022-07-21 12:30:00|5.53|4.13|5.79|4.39|5.8|4.4|5.45|4.05|0
1658406900000|2022-07-21 12:35:00|5.81|4.41|5.97|4.57|5.97|4.57|5.68|4.28|0
1658407200000|2022-07-21 12:40:00|5.91|4.51|6.27|4.87|6.31|4.91|5.91|4.51|0
1658407500000|2022-07-21 12:45:00|6.28|4.88|6.15|4.75|6.28|4.88|6.13|4.73|0
1658407800000|2022-07-21 12:50:00|6.12|4.72|5.9|4.5|6.21|4.81|5.89|4.49|0
1658408100000|2022-07-21 12:55:00|5.91|4.51|5.55|4.15|6.04|4.64|5.54|4.14|0
1658408400000|2022-07-21 13:00:00|5.57|4.17|5.38|3.98|5.58|4.18|5.36|3.96|0
1658408700000|2022-07-21 13:05:00|5.36|3.96|5.22|3.82|5.36|3.96|5.15|3.75|0
1658409000000|2022-07-21 13:10:00|5.21|3.81|5.13|3.73|5.31|3.91|5.12|3.72|0
1658409300000|2022-07-21 13:15:00|5.12|3.72|4.97|3.57|5.26|3.86|4.95|3.55|0
1658409600000|2022-07-21 13:20:00|4.99|3.59|4.9|3.5|5.05|3.65|4.85|3.45|0
1658409900000|2022-07-21 13:25:00|4.89|3.49|4.89|3.49|4.92|3.52|4.81|3.41|0
1658410200000|2022-07-21 13:30:00|4.96|3.56|5.13|3.73|5.54|4.14|4.75|3.35|0
1658410500000|2022-07-21 13:35:00|5.09|3.69|5.42|4.02|5.45|4.05|4.87|3.47|0
1658410800000|2022-07-21 13:40:00|5.39|3.99|5.24|3.84|5.57|4.17|5.21|3.81|0
1658411100000|2022-07-21 13:45:00|5.14|3.74|5.48|4.08|5.58|4.18|5.06|3.66|0
1658411400000|2022-07-21 13:50:00|5.44|4.04|5.93|4.53|5.93|4.53|5.32|3.92|0
1658411700000|2022-07-21 13:55:00|5.94|4.54|5.83|4.43|5.98|4.58|5.77|4.37|0
1658412000000|2022-07-21 14:00:00|5.65|4.25|5.06|3.66|5.99|4.59|5.06|3.66|0
1658412300000|2022-07-21 14:05:00|5.08|3.68|5.1|3.7|5.32|3.92|4.97|3.57|0
1658412600000|2022-07-21 14:10:00|5.12|3.72|4.69|3.29|5.18|3.78|4.61|3.21|0
1658412900000|2022-07-21 14:15:00|4.67|3.27|5.49|4.09|5.58|4.18|4.66|3.26|0
1658413200000|2022-07-21 14:20:00|5.52|4.12|5.05|3.65|5.58|4.18|5.02|3.62|0
1658413500000|2022-07-21 14:25:00|5.07|3.67|4.83|3.43|5.08|3.68|4.68|3.28|0
1658413800000|2022-07-21 14:30:00|4.84|3.44|4.79|3.39|4.97|3.57|4.76|3.36|0
1658414100000|2022-07-21 14:35:00|4.82|3.42|4.7|3.3|4.94|3.54|4.59|3.19|0
1658414400000|2022-07-21 14:40:00|4.71|3.31|4.82|3.42|4.84|3.44|4.61|3.21|0
1658414700000|2022-07-21 14:45:00|4.84|3.44|4.71|3.31|4.85|3.45|4.68|3.28|0
1658415000000|2022-07-21 14:50:00|4.75|3.35|5.2|3.8|5.2|3.8|4.7|3.3|0
1658415300000|2022-07-21 14:55:00|5.22|3.82|5.48|4.08|5.52|4.12|5.16|3.76|0
1658415600000|2022-07-21 15:00:00|5.47|4.07|5.7|4.3|5.7|4.3|5.37|3.97|0
1658415900000|2022-07-21 15:05:00|5.71|4.31|5.55|4.15|5.71|4.31|5.47|4.07|0
1658416200000|2022-07-21 15:10:00|5.57|4.17|5.11|3.71|5.58|4.18|5.01|3.61|0
1658416500000|2022-07-21 15:15:00|5.13|3.73|5.16|3.76|5.22|3.82|5.01|3.61|0
1658416800000|2022-07-21 15:20:00|5.14|3.74|5|3.6|5.22|3.82|4.93|3.53|0
1658417100000|2022-07-21 15:25:00|5.01|3.61|5.28|3.88|5.28|3.88|4.98|3.58|0
1658417400000|2022-07-21 15:30:00|5.35|3.95|5.71|4.31|5.71|4.31|5.15|3.75|0
1658417700000|2022-07-21 15:35:00|5.69|4.29|5.54|4.14|5.77|4.37|5.54|4.14|0
1658418000000|2022-07-21 15:40:00|5.55|4.15|5.57|4.17|5.67|4.27|5.53|4.13|0
1658418300000|2022-07-21 15:45:00|5.56|4.16|5.42|4.02|5.65|4.25|5.41|4.01|0
1658418600000|2022-07-21 15:50:00|5.43|4.03|5.5|4.1|5.58|4.18|5.39|3.99|0
1658418900000|2022-07-21 15:55:00|5.52|4.12|5.55|4.15|5.65|4.25|5.5|4.1|0
1658419200000|2022-07-21 16:00:00|5.52|4.12|5.88|4.48|5.91|4.51|5.51|4.11|0
1658419500000|2022-07-21 16:05:00|5.83|4.43|6.2|4.8|6.21|4.81|5.83|4.43|0
1658419800000|2022-07-21 16:10:00|6.21|4.81|5.47|4.07|6.22|4.82|5.19|3.79|0
1658420100000|2022-07-21 16:15:00|5.49|4.09|5.54|4.14|5.59|4.19|5.39|3.99|0
1658420400000|2022-07-21 16:20:00|5.56|4.16|5.64|4.24|5.64|4.24|5.46|4.06|0
1658420700000|2022-07-21 16:25:00|5.62|4.22|5.86|4.46|5.88|4.48|5.59|4.19|0
1658421000000|2022-07-21 16:30:00|5.83|4.43|6|4.6|6|4.6|5.48|4.08|0
1658421300000|2022-07-21 16:35:00|6.02|4.62|6.07|4.67|6.11|4.71|5.93|4.53|0
1658421600000|2022-07-21 16:40:00|6.06|4.66|5.92|4.52|6.1|4.7|5.92|4.52|0
1658421900000|2022-07-21 16:45:00|5.93|4.53|5.85|4.45|5.95|4.55|5.81|4.41|0
1658422200000|2022-07-21 16:50:00|5.86|4.46|5.93|4.53|6|4.6|5.86|4.46|0
1658422500000|2022-07-21 16:55:00|5.94|4.54|5.99|4.59|6.03|4.63|5.9|4.5|0
1658422800000|2022-07-21 17:00:00|6|4.6|6.22|4.82|6.22|4.82|5.86|4.46|0
1658423100000|2022-07-21 17:05:00|6.21|4.81|6.22|4.82|6.35|4.95|6.12|4.72|0
1658423400000|2022-07-21 17:10:00|6.19|4.79|5.97|4.57|6.24|4.84|5.96|4.56|0
1658423700000|2022-07-21 17:15:00|5.96|4.56|5.88|4.48|6.09|4.69|5.7|4.3|0
1658424000000|2022-07-21 17:20:00|5.86|4.46|5.63|4.23|5.97|4.57|5.63|4.23|0
1658424300000|2022-07-21 17:25:00|5.65|4.25|5.91|4.51|5.96|4.56|5.51|4.11|0
1658424600000|2022-07-21 17:30:00|5.92|4.52|5.62|4.22|5.94|4.54|5.53|4.13|0
1658424900000|2022-07-21 17:35:00|5.59|4.19|5.86|4.46|5.9|4.5|5.52|4.12|0
1658425200000|2022-07-21 17:40:00|5.89|4.49|5.98|4.58|6.03|4.63|5.85|4.45|0
1658425500000|2022-07-21 17:45:00|6|4.6|5.84|4.44|6.01|4.61|5.79|4.39|0
1658425800000|2022-07-21 17:50:00|5.83|4.43|5.59|4.19|5.84|4.44|5.58|4.18|0
1658426100000|2022-07-21 17:55:00|5.57|4.17|5.85|4.45|5.87|4.47|5.55|4.15|0
1658426400000|2022-07-21 18:00:00|5.86|4.46|5.88|4.48|5.94|4.54|5.77|4.37|0
1658426700000|2022-07-21 18:05:00|5.89|4.49|6.04|4.64|6.12|4.72|5.84|4.44|0
1658427000000|2022-07-21 18:10:00|6.03|4.63|6.19|4.79|6.19|4.79|6|4.6|0
1658427300000|2022-07-21 18:15:00|6.21|4.81|6.19|4.79|6.27|4.87|6.09|4.69|0
1658427600000|2022-07-21 18:20:00|6.18|4.78|6.22|4.82|6.29|4.89|6.16|4.76|0
1658427900000|2022-07-21 18:25:00|6.21|4.81|6.2|4.8|6.25|4.85|6.07|4.67|0
1658428200000|2022-07-21 18:30:00|6.17|4.77|5.99|4.59|6.17|4.77|5.99|4.59|0
1658428500000|2022-07-21 18:35:00|5.98|4.58|6.13|4.73|6.13|4.73|5.88|4.48|0
1658428800000|2022-07-21 18:40:00|6.14|4.74|5.87|4.47|6.15|4.75|5.86|4.46|0
1658429100000|2022-07-21 18:45:00|5.89|4.49|5.97|4.57|5.97|4.57|5.8|4.4|0
1658429400000|2022-07-21 18:50:00|5.95|4.55|6.01|4.61|6.05|4.65|5.88|4.48|0
1658429700000|2022-07-21 18:55:00|6.02|4.62|6.07|4.67|6.19|4.79|5.98|4.58|0
1658430000000|2022-07-21 19:00:00|6.06|4.66|6.31|4.91|6.31|4.91|6.06|4.66|0
1658430300000|2022-07-21 19:05:00|6.28|4.88|6.54|5.14|6.55|5.15|6.25|4.85|0
1658430600000|2022-07-21 19:10:00|6.55|5.15|6.3|4.9|6.55|5.15|6.23|4.83|0
1658430900000|2022-07-21 19:15:00|6.28|4.88|6.29|4.89|6.34|4.94|6.12|4.72|0
1658431200000|2022-07-21 19:20:00|6.27|4.87|6.23|4.83|6.29|4.89|6.16|4.76|0
1658431500000|2022-07-21 19:25:00|6.24|4.84|6.35|4.95|6.43|5.03|6.23|4.83|0
1658431800000|2022-07-21 19:30:00|6.34|4.94|6.42|5.02|6.47|5.07|6.25|4.85|0
1658432100000|2022-07-21 19:35:00|6.44|5.04|6.3|4.9|6.55|5.15|6.29|4.89|0
1658432400000|2022-07-21 19:40:00|6.29|4.89|6.47|5.07|6.49|5.09|6.29|4.89|0
1658432700000|2022-07-21 19:45:00|6.46|5.06|6.46|5.06|6.52|5.12|6.39|4.99|0
1658433000000|2022-07-21 19:50:00|6.62|5.22|6.72|5.32|6.75|5.35|6.61|5.21|0
1658433300000|2022-07-21 19:55:00|6.7|5.3|6.36|4.96|6.94|5.54|6.22|4.82|0
1658433600000|2022-07-21 20:00:00|6.37|4.97|6.33|4.93|6.5|5.1|6.32|4.92|0
1658433900000|2022-07-21 20:05:00|6.32|4.92|6.22|4.82|6.32|4.92|6.21|4.81|0
1658434200000|2022-07-21 20:10:00|6.21|4.81|5.8|4.4|6.21|4.81|5.8|4.4|0
1658434500000|2022-07-21 20:15:00|5.91|4.31|5.79|4.19|5.98|4.38|5.77|4.17|0
1658434800000|2022-07-21 20:20:00|5.82|4.22|5.85|4.25|5.91|4.31|5.73|4.13|0
1658435100000|2022-07-21 20:25:00|5.86|4.26|5.86|4.26|5.88|4.28|5.85|4.25|0
1658435400000|2022-07-21 20:30:00|5.87|4.27|5.9|4.3|5.93|4.33|5.86|4.26|0
1658435700000|2022-07-21 20:35:00|5.92|4.32|5.92|4.32|6|4.4|5.92|4.32|0
1658436000000|2022-07-21 20:40:00|5.93|4.33|5.86|4.26|5.96|4.36|5.85|4.25|0
1658436300000|2022-07-21 20:45:00|5.85|4.25|5.88|4.28|5.88|4.28|5.82|4.22|0
1658436600000|2022-07-21 20:50:00|5.85|4.25|5.83|4.23|5.88|4.28|5.82|4.22|0
1658436900000|2022-07-21 20:55:00|5.82|4.22|5.95|4.35|5.95|4.35|5.82|4.22|0
1658437200000|2022-07-21 21:00:00|5.94|4.34|5.92|4.32|5.95|4.35|5.91|4.31|0
1658437500000|2022-07-21 21:05:00|5.93|4.33|5.93|4.33|5.93|4.33|5.91|4.31|0
1658437800000|2022-07-21 21:10:00|5.91|4.31|5.95|4.35|5.96|4.36|5.91|4.31|0
1658438100000|2022-07-21 21:15:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1658438400000|2022-07-21 21:20:00|5.94|4.34|5.91|4.31|5.95|4.35|5.9|4.3|0
1658438700000|2022-07-21 21:25:00|5.92|4.32|5.9|4.3|5.92|4.32|5.88|4.28|0
1658439000000|2022-07-21 21:30:00|5.89|4.29|5.91|4.31|5.91|4.31|5.88|4.28|0
1658439300000|2022-07-21 21:35:00|5.9|4.3|5.9|4.3|5.93|4.33|5.9|4.3|0
1658439600000|2022-07-21 21:40:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1658439900000|2022-07-21 21:45:00|5.88|4.28|5.86|4.26|5.89|4.29|5.86|4.26|0
1658440200000|2022-07-21 21:50:00|5.87|4.27|5.87|4.27|5.9|4.3|5.84|4.24|0
1658440500000|2022-07-21 21:55:00|5.88|4.28|5.85|4.25|5.88|4.28|5.85|4.25|0
1658440800000|2022-07-21 22:00:00|5.82|4.22|5.68|4.08|5.86|4.26|5.67|4.07|0
1658441100000|2022-07-21 22:05:00|5.66|4.06|5.62|4.02|5.66|4.06|5.56|3.96|0
1658441400000|2022-07-21 22:10:00|5.63|4.03|5.62|4.02|5.64|4.04|5.56|3.96|0
1658441700000|2022-07-21 22:15:00|5.63|4.03|5.73|4.13|5.73|4.13|5.58|3.98|0
1658442000000|2022-07-21 22:20:00|5.72|4.12|5.72|4.12|5.84|4.24|5.72|4.12|0
1658442300000|2022-07-21 22:25:00|5.73|4.13|5.78|4.18|5.82|4.22|5.71|4.11|0
1658442600000|2022-07-21 22:30:00|5.8|4.2|5.81|4.21|5.86|4.26|5.75|4.15|0
1658442900000|2022-07-21 22:35:00|5.78|4.18|5.7|4.1|5.78|4.18|5.69|4.09|0
1658443200000|2022-07-21 22:40:00|5.69|4.09|5.72|4.12|5.74|4.14|5.69|4.09|0
1658443500000|2022-07-21 22:45:00|5.71|4.11|5.74|4.14|5.76|4.16|5.67|4.07|0
1658443800000|2022-07-21 22:50:00|5.75|4.15|5.7|4.1|5.75|4.15|5.67|4.07|0
1658444100000|2022-07-21 22:55:00|5.71|4.11|5.7|4.1|5.74|4.14|5.69|4.09|0
1658444400000|2022-07-21 23:00:00|5.71|4.11|5.7|4.1|5.71|4.11|5.67|4.07|0
1658444700000|2022-07-21 23:05:00|5.71|4.11|5.68|4.08|5.71|4.11|5.66|4.06|0
1658445000000|2022-07-21 23:10:00|5.67|4.07|5.67|4.07|5.7|4.1|5.67|4.07|0
1658445300000|2022-07-21 23:15:00|5.68|4.08|5.64|4.04|5.7|4.1|5.61|4.01|0
1658445600000|2022-07-21 23:20:00|5.63|4.03|5.65|4.05|5.65|4.05|5.61|4.01|0
1658445900000|2022-07-21 23:25:00|5.64|4.04|5.72|4.12|5.73|4.13|5.63|4.03|0
1658446200000|2022-07-21 23:30:00|5.71|4.11|5.73|4.13|5.75|4.15|5.66|4.06|0
1658446500000|2022-07-21 23:35:00|5.72|4.12|5.66|4.06|5.72|4.12|5.64|4.04|0
1658446800000|2022-07-21 23:40:00|5.67|4.07|5.71|4.11|5.72|4.12|5.67|4.07|0
1658447100000|2022-07-21 23:45:00|5.69|4.09|5.69|4.09|5.73|4.13|5.65|4.05|0
1658447400000|2022-07-21 23:50:00|5.68|4.08|5.59|3.99|5.69|4.09|5.58|3.98|0
1658447700000|2022-07-21 23:55:00|5.61|4.01|5.59|3.99|5.63|4.03|5.57|3.97|0
1658448000000|2022-07-22 00:00:00|5.57|3.97|5.55|3.95|5.57|3.97|5.44|3.84|0
1658448300000|2022-07-22 00:05:00|5.56|3.96|5.48|3.88|5.56|3.96|5.48|3.88|0
1658448600000|2022-07-22 00:10:00|5.47|3.87|5.51|3.91|5.52|3.92|5.44|3.84|0
1658448900000|2022-07-22 00:15:00|5.5|3.9|5.59|3.99|5.62|4.02|5.49|3.89|0
1658449200000|2022-07-22 00:20:00|5.6|4|5.62|4.02|5.66|4.06|5.59|3.99|0
1658449500000|2022-07-22 00:25:00|5.63|4.03|5.58|3.98|5.67|4.07|5.58|3.98|0
1658449800000|2022-07-22 00:30:00|5.59|3.99|5.61|4.01|5.67|4.07|5.58|3.98|0
1658450100000|2022-07-22 00:35:00|5.6|4|5.67|4.07|5.69|4.09|5.54|3.94|0
1658450400000|2022-07-22 00:40:00|5.69|4.09|5.6|4|5.69|4.09|5.59|3.99|0
1658450700000|2022-07-22 00:45:00|5.59|3.99|5.63|4.03|5.65|4.05|5.59|3.99|0
1658451000000|2022-07-22 00:50:00|5.65|4.05|5.67|4.07|5.68|4.08|5.65|4.05|0
1658451300000|2022-07-22 00:55:00|5.68|4.08|5.72|4.12|5.73|4.13|5.66|4.06|0
1658451600000|2022-07-22 01:00:00|5.71|4.11|5.58|3.98|5.72|4.12|5.55|3.95|0
1658451900000|2022-07-22 01:05:00|5.57|3.97|5.57|3.97|5.62|4.02|5.56|3.96|0
1658452200000|2022-07-22 01:10:00|5.56|3.96|5.56|3.96|5.57|3.97|5.52|3.92|0
1658452500000|2022-07-22 01:15:00|5.55|3.95|5.52|3.92|5.57|3.97|5.46|3.86|0
1658452800000|2022-07-22 01:20:00|5.53|3.93|5.54|3.94|5.58|3.98|5.51|3.91|0
1658453100000|2022-07-22 01:25:00|5.56|3.96|5.6|4|5.65|4.05|5.55|3.95|0
1658453400000|2022-07-22 01:30:00|5.61|4.01|5.7|4.1|5.7|4.1|5.61|4.01|0
1658453700000|2022-07-22 01:35:00|5.71|4.11|5.77|4.17|5.81|4.21|5.67|4.07|0
1658454000000|2022-07-22 01:40:00|5.78|4.18|5.83|4.23|5.89|4.29|5.76|4.16|0
1658454300000|2022-07-22 01:45:00|5.82|4.22|5.71|4.11|5.82|4.22|5.71|4.11|0
1658454600000|2022-07-22 01:50:00|5.7|4.1|5.72|4.12|5.75|4.15|5.66|4.06|0
1658454900000|2022-07-22 01:55:00|5.71|4.11|5.76|4.16|5.77|4.17|5.7|4.1|0
1658455200000|2022-07-22 02:00:00|5.75|4.15|5.78|4.18|5.8|4.2|5.72|4.12|0
1658455500000|2022-07-22 02:05:00|5.79|4.19|5.69|4.09|5.79|4.19|5.69|4.09|0
1658455800000|2022-07-22 02:10:00|5.7|4.1|5.64|4.04|5.7|4.1|5.64|4.04|0
1658456100000|2022-07-22 02:15:00|5.62|4.02|5.65|4.05|5.66|4.06|5.59|3.99|0
1658456400000|2022-07-22 02:20:00|5.64|4.04|5.6|4|5.67|4.07|5.6|4|0
1658456700000|2022-07-22 02:25:00|5.59|3.99|5.57|3.97|5.63|4.03|5.55|3.95|0
1658457000000|2022-07-22 02:30:00|5.56|3.96|5.56|3.96|5.6|4|5.55|3.95|0
1658457300000|2022-07-22 02:35:00|5.55|3.95|5.49|3.89|5.56|3.96|5.48|3.88|0
1658457600000|2022-07-22 02:40:00|5.5|3.9|5.58|3.98|5.58|3.98|5.5|3.9|0
1658457900000|2022-07-22 02:45:00|5.56|3.96|5.55|3.95|5.59|3.99|5.53|3.93|0
1658458200000|2022-07-22 02:50:00|5.54|3.94|5.57|3.97|5.6|4|5.52|3.92|0
1658458500000|2022-07-22 02:55:00|5.58|3.98|5.53|3.93|5.58|3.98|5.53|3.93|0
1658458800000|2022-07-22 03:00:00|5.54|3.94|5.58|3.98|5.62|4.02|5.54|3.94|0
1658459100000|2022-07-22 03:05:00|5.59|3.99|5.57|3.97|5.6|4|5.53|3.93|0
1658459400000|2022-07-22 03:10:00|5.56|3.96|5.6|4|5.62|4.02|5.56|3.96|0
1658459700000|2022-07-22 03:15:00|5.61|4.01|5.55|3.95|5.64|4.04|5.55|3.95|0
1658460000000|2022-07-22 03:20:00|5.54|3.94|5.52|3.92|5.56|3.96|5.49|3.89|0
1658460300000|2022-07-22 03:25:00|5.51|3.91|5.59|3.99|5.59|3.99|5.51|3.91|0
1658460600000|2022-07-22 03:30:00|5.6|4|5.63|4.03|5.64|4.04|5.59|3.99|0
1658460900000|2022-07-22 03:35:00|5.61|4.01|5.6|4|5.64|4.04|5.58|3.98|0
1658461200000|2022-07-22 03:40:00|5.61|4.01|5.63|4.03|5.63|4.03|5.59|3.99|0
1658461500000|2022-07-22 03:45:00|5.62|4.02|5.63|4.03|5.67|4.07|5.62|4.02|0
1658461800000|2022-07-22 03:50:00|5.64|4.04|5.59|3.99|5.64|4.04|5.59|3.99|0
1658462100000|2022-07-22 03:55:00|5.6|4|5.65|4.05|5.65|4.05|5.6|4|0
1658462400000|2022-07-22 04:00:00|5.67|4.07|5.69|4.09|5.69|4.09|5.65|4.05|0
1658462700000|2022-07-22 04:05:00|5.68|4.08|5.7|4.1|5.7|4.1|5.66|4.06|0
1658463000000|2022-07-22 04:10:00|5.71|4.11|5.66|4.06|5.71|4.11|5.66|4.06|0
1658463300000|2022-07-22 04:15:00|5.65|4.05|5.66|4.06|5.66|4.06|5.63|4.03|0
1658463600000|2022-07-22 04:20:00|5.67|4.07|5.67|4.07|5.69|4.09|5.67|4.07|0
1658463900000|2022-07-22 04:25:00|5.66|4.06|5.64|4.04|5.67|4.07|5.63|4.03|0
1658464200000|2022-07-22 04:30:00|5.65|4.05|5.58|3.98|5.65|4.05|5.58|3.98|0
1658464500000|2022-07-22 04:35:00|5.59|3.99|5.6|4|5.64|4.04|5.58|3.98|0
1658464800000|2022-07-22 04:40:00|5.59|3.99|5.59|3.99|5.61|4.01|5.58|3.98|0
1658465100000|2022-07-22 04:45:00|5.58|3.98|5.59|3.99|5.61|4.01|5.58|3.98|0
1658465400000|2022-07-22 04:50:00|5.58|3.98|5.58|3.98|5.59|3.99|5.57|3.97|0
1658465700000|2022-07-22 04:55:00|5.57|3.97|5.54|3.94|5.6|4|5.53|3.93|0
1658466000000|2022-07-22 05:00:00|5.53|3.93|5.62|4.02|5.62|4.02|5.49|3.89|0
1658466300000|2022-07-22 05:05:00|5.61|4.01|5.56|3.96|5.67|4.07|5.52|3.92|0
1658466600000|2022-07-22 05:10:00|5.55|3.95|5.47|3.87|5.58|3.98|5.38|3.78|0
1658466900000|2022-07-22 05:15:00|5.46|3.86|5.5|3.9|5.52|3.92|5.42|3.82|0
1658467200000|2022-07-22 05:20:00|5.51|3.91|5.5|3.9|5.52|3.92|5.48|3.88|0
1658467500000|2022-07-22 05:25:00|5.51|3.91|5.59|3.99|5.59|3.99|5.51|3.91|0
1658467800000|2022-07-22 05:30:00|5.57|3.97|5.45|3.85|5.59|3.99|5.4|3.8|0
1658468100000|2022-07-22 05:35:00|5.46|3.86|5.43|3.83|5.47|3.87|5.4|3.8|0
1658468400000|2022-07-22 05:40:00|5.42|3.82|5.4|3.8|5.45|3.85|5.4|3.8|0
1658468700000|2022-07-22 05:45:00|5.41|3.81|5.42|3.82|5.44|3.84|5.4|3.8|0
1658469000000|2022-07-22 05:50:00|5.43|3.83|5.42|3.82|5.44|3.84|5.4|3.8|0
1658469300000|2022-07-22 05:55:00|5.41|3.81|5.41|3.81|5.45|3.85|5.4|3.8|0
1658469600000|2022-07-22 06:00:00|5.43|3.83|5.43|3.83|5.54|3.94|5.42|3.82|0
1658469900000|2022-07-22 06:05:00|5.45|3.85|5.46|3.86|5.53|3.93|5.43|3.83|0
1658470200000|2022-07-22 06:10:00|5.45|3.85|5.52|3.92|5.55|3.95|5.43|3.83|0
1658470500000|2022-07-22 06:15:00|5.51|3.91|5.5|3.9|5.58|3.98|5.48|3.88|0
1658470800000|2022-07-22 06:20:00|5.52|3.92|5.7|4.1|5.7|4.1|5.49|3.89|0
1658471100000|2022-07-22 06:25:00|5.69|4.09|5.74|4.14|5.75|4.15|5.61|4.01|0
1658471400000|2022-07-22 06:30:00|5.73|4.13|5.74|4.14|5.81|4.21|5.71|4.11|0
1658471700000|2022-07-22 06:35:00|5.73|4.13|5.74|4.14|5.78|4.18|5.73|4.13|0
1658472000000|2022-07-22 06:40:00|5.75|4.15|5.82|4.22|5.85|4.25|5.73|4.13|0
1658472300000|2022-07-22 06:45:00|5.81|4.21|5.93|4.33|5.97|4.37|5.81|4.21|0
1658472600000|2022-07-22 06:50:00|5.91|4.31|5.85|4.25|5.91|4.31|5.81|4.21|0
1658472900000|2022-07-22 06:55:00|5.86|4.26|5.88|4.28|5.89|4.29|5.82|4.22|0
1658473200000|2022-07-22 07:00:00|5.92|4.32|6.18|4.58|6.19|4.59|5.67|4.07|0
1658473500000|2022-07-22 07:05:00|6.19|4.59|6.14|4.74|6.19|4.74|5.91|4.51|0
1658473800000|2022-07-22 07:10:00|6.12|4.72|6.25|4.85|6.25|4.85|6.08|4.68|0
1658474100000|2022-07-22 07:15:00|6.26|4.86|6.02|4.62|6.3|4.9|6.02|4.62|0
1658474400000|2022-07-22 07:20:00|6.04|4.64|6.18|4.78|6.22|4.82|6.04|4.64|0
1658474700000|2022-07-22 07:25:00|6.19|4.79|6.02|4.62|6.25|4.85|6.02|4.62|0
1658475000000|2022-07-22 07:30:00|6.04|4.64|5.91|4.51|6.08|4.68|5.82|4.42|0
1658475300000|2022-07-22 07:35:00|5.9|4.5|5.73|4.33|5.99|4.59|5.68|4.28|0
1658475600000|2022-07-22 07:40:00|5.71|4.31|5.7|4.3|5.78|4.38|5.65|4.25|0
1658475900000|2022-07-22 07:45:00|5.71|4.31|5.77|4.37|5.78|4.38|5.71|4.31|0
1658476200000|2022-07-22 07:50:00|5.78|4.38|5.8|4.4|5.81|4.41|5.67|4.27|0
1658476500000|2022-07-22 07:55:00|5.82|4.42|5.87|4.47|5.96|4.56|5.81|4.41|0
1658476800000|2022-07-22 08:00:00|5.92|4.52|5.78|4.38|5.93|4.53|5.71|4.31|0
1658477100000|2022-07-22 08:05:00|5.79|4.39|5.71|4.31|5.8|4.4|5.68|4.28|0
1658477400000|2022-07-22 08:10:00|5.7|4.3|5.94|4.54|5.94|4.54|5.7|4.3|0
1658477700000|2022-07-22 08:15:00|5.92|4.52|5.87|4.47|6.03|4.63|5.87|4.47|0
1658478000000|2022-07-22 08:20:00|5.88|4.48|5.85|4.45|5.89|4.49|5.78|4.38|0
1658478300000|2022-07-22 08:25:00|5.87|4.47|5.99|4.59|5.99|4.59|5.87|4.47|0
1658478600000|2022-07-22 08:30:00|6|4.6|5.93|4.53|6.04|4.64|5.86|4.46|0
1658478900000|2022-07-22 08:35:00|5.94|4.54|6.03|4.63|6.07|4.67|5.94|4.54|0
1658479200000|2022-07-22 08:40:00|6.04|4.64|6.05|4.65|6.19|4.79|6.03|4.63|0
1658479500000|2022-07-22 08:45:00|6.04|4.64|6|4.6|6.12|4.72|5.98|4.58|0
1658479800000|2022-07-22 08:50:00|6.01|4.61|6.02|4.62|6.07|4.67|5.99|4.59|0
1658480100000|2022-07-22 08:55:00|6.03|4.63|6.02|4.62|6.05|4.65|5.97|4.57|0
1658480400000|2022-07-22 09:00:00|6.01|4.61|6.07|4.67|6.13|4.73|5.98|4.58|0
1658480700000|2022-07-22 09:05:00|6.06|4.66|6.11|4.71|6.22|4.82|6.06|4.66|0
1658481000000|2022-07-22 09:10:00|6.13|4.73|6.15|4.75|6.25|4.85|6.11|4.71|0
1658481300000|2022-07-22 09:15:00|6.14|4.74|6.27|4.87|6.31|4.91|6.14|4.74|0
1658481600000|2022-07-22 09:20:00|6.28|4.88|6.21|4.81|6.29|4.89|6.17|4.77|0
1658481900000|2022-07-22 09:25:00|6.2|4.8|5.99|4.59|6.21|4.81|5.99|4.59|0
1658482200000|2022-07-22 09:30:00|6|4.6|5.93|4.53|6.02|4.62|5.93|4.53|0
1658482500000|2022-07-22 09:35:00|5.94|4.54|5.9|4.5|5.99|4.59|5.89|4.49|0
1658482800000|2022-07-22 09:40:00|5.92|4.52|5.96|4.56|5.98|4.58|5.91|4.51|0
1658483100000|2022-07-22 09:45:00|5.95|4.55|6.04|4.64|6.04|4.64|5.93|4.53|0
1658483400000|2022-07-22 09:50:00|6.05|4.65|6.04|4.64|6.1|4.7|6.02|4.62|0
1658483700000|2022-07-22 09:55:00|6.03|4.63|5.91|4.51|6.05|4.65|5.91|4.51|0
1658484000000|2022-07-22 10:00:00|5.92|4.52|6.12|4.72|6.13|4.73|5.91|4.51|0
1658484300000|2022-07-22 10:05:00|6.13|4.73|6.05|4.65|6.17|4.77|5.98|4.58|0
1658484600000|2022-07-22 10:10:00|6.04|4.64|5.97|4.57|6.06|4.66|5.92|4.52|0
1658484900000|2022-07-22 10:15:00|5.99|4.59|6|4.6|6|4.6|5.9|4.5|0
1658485200000|2022-07-22 10:20:00|5.99|4.59|5.95|4.55|6.01|4.61|5.92|4.52|0
1658485500000|2022-07-22 10:25:00|5.93|4.53|5.99|4.59|6|4.6|5.92|4.52|0
1658485800000|2022-07-22 10:30:00|6|4.6|6.11|4.71|6.12|4.72|5.96|4.56|0
1658486100000|2022-07-22 10:35:00|6.12|4.72|6.13|4.73|6.18|4.78|6.1|4.7|0
1658486400000|2022-07-22 10:40:00|6.14|4.74|6.22|4.82|6.24|4.84|6.09|4.69|0
1658486700000|2022-07-22 10:45:00|6.21|4.81|6.21|4.81|6.27|4.87|6.21|4.81|0
1658487000000|2022-07-22 10:50:00|6.22|4.82|6.15|4.75|6.27|4.87|6.13|4.73|0
1658487300000|2022-07-22 10:55:00|6.14|4.74|6.08|4.68|6.2|4.8|6.05|4.65|0
1658487600000|2022-07-22 11:00:00|6.07|4.67|6.02|4.62|6.1|4.7|5.94|4.54|0
1658487900000|2022-07-22 11:05:00|6.01|4.61|5.98|4.58|6.03|4.63|5.91|4.51|0
1658488200000|2022-07-22 11:10:00|5.99|4.59|5.9|4.5|6.01|4.61|5.88|4.48|0
1658488500000|2022-07-22 11:15:00|5.92|4.52|5.88|4.48|5.95|4.55|5.85|4.45|0
1658488800000|2022-07-22 11:20:00|5.89|4.49|5.9|4.5|5.93|4.53|5.87|4.47|0
1658489100000|2022-07-22 11:25:00|5.91|4.51|6|4.6|6|4.6|5.9|4.5|0
1658489400000|2022-07-22 11:30:00|6.02|4.62|5.94|4.54|6.03|4.63|5.89|4.49|0
1658489700000|2022-07-22 11:35:00|5.95|4.55|6.01|4.61|6.02|4.62|5.89|4.49|0
1658490000000|2022-07-22 11:40:00|5.99|4.59|6.08|4.68|6.14|4.74|5.99|4.59|0
1658490300000|2022-07-22 11:45:00|6.09|4.69|6.11|4.71|6.18|4.78|6.04|4.64|0
1658490600000|2022-07-22 11:50:00|6.1|4.7|6.18|4.78|6.18|4.78|6.09|4.69|0
1658490900000|2022-07-22 11:55:00|6.19|4.79|6.24|4.84|6.27|4.87|6.15|4.75|0
1658491200000|2022-07-22 12:00:00|6.23|4.83|6.1|4.7|6.23|4.83|6.07|4.67|0
1658491500000|2022-07-22 12:05:00|6.08|4.68|5.75|4.35|6.14|4.74|5.52|4.12|0
1658491800000|2022-07-22 12:10:00|5.74|4.34|5.82|4.42|5.82|4.42|5.72|4.32|0
1658492100000|2022-07-22 12:15:00|5.81|4.41|5.91|4.51|5.92|4.52|5.8|4.4|0
1658492400000|2022-07-22 12:20:00|5.9|4.5|5.92|4.52|5.95|4.55|5.85|4.45|0
1658492700000|2022-07-22 12:25:00|5.93|4.53|5.81|4.41|5.93|4.53|5.79|4.39|0
1658493000000|2022-07-22 12:30:00|5.79|4.39|5.83|4.43|5.9|4.5|5.78|4.38|0
1658493300000|2022-07-22 12:35:00|5.82|4.42|5.78|4.38|5.85|4.45|5.75|4.35|0
1658493600000|2022-07-22 12:40:00|5.77|4.37|5.8|4.4|5.83|4.43|5.71|4.31|0
1658493900000|2022-07-22 12:45:00|5.79|4.39|5.87|4.47|5.91|4.51|5.79|4.39|0
1658494200000|2022-07-22 12:50:00|5.86|4.46|5.85|4.45|5.88|4.48|5.8|4.4|0
1658494500000|2022-07-22 12:55:00|5.84|4.44|5.8|4.4|5.84|4.44|5.77|4.37|0
1658494800000|2022-07-22 13:00:00|5.81|4.41|5.86|4.46|5.9|4.5|5.78|4.38|0
1658495100000|2022-07-22 13:05:00|5.85|4.45|5.88|4.48|5.96|4.56|5.83|4.43|0
1658495400000|2022-07-22 13:10:00|5.89|4.49|6.02|4.62|6.04|4.64|5.88|4.48|0
1658495700000|2022-07-22 13:15:00|6.01|4.61|5.97|4.57|6.02|4.62|5.95|4.55|0
1658496000000|2022-07-22 13:20:00|5.98|4.58|6.11|4.71|6.14|4.74|5.97|4.57|0
1658496300000|2022-07-22 13:25:00|6.1|4.7|6.13|4.73|6.14|4.74|6.04|4.64|0
1658496600000|2022-07-22 13:30:00|6.09|4.69|5.72|4.32|6.38|4.98|5.71|4.31|0
1658496900000|2022-07-22 13:35:00|5.71|4.31|6.34|4.94|6.34|4.94|5.57|4.17|0
1658497200000|2022-07-22 13:40:00|6.38|4.98|6.22|4.82|6.44|5.04|6.15|4.75|0
1658497500000|2022-07-22 13:45:00|6.33|4.93|6.26|4.86|6.38|4.98|5.87|4.47|0
1658497800000|2022-07-22 13:50:00|6.23|4.83|5.96|4.56|6.6|5.2|5.87|4.47|0
1658498100000|2022-07-22 13:55:00|5.91|4.51|5.56|4.16|5.91|4.51|5.56|4.16|0
1658498400000|2022-07-22 14:00:00|5.57|4.17|5.82|4.42|5.94|4.54|5.33|3.93|0
1658498700000|2022-07-22 14:05:00|5.81|4.41|5.6|4.2|5.84|4.44|5.5|4.1|0
1658499000000|2022-07-22 14:10:00|5.57|4.17|6.09|4.69|6.11|4.71|5.57|4.17|0
1658499300000|2022-07-22 14:15:00|6.08|4.68|6.24|4.84|6.3|4.9|6.08|4.68|0
1658499600000|2022-07-22 14:20:00|6.22|4.82|5.69|4.29|6.22|4.82|5.61|4.21|0
1658499900000|2022-07-22 14:25:00|5.68|4.28|5.78|4.38|5.8|4.4|5.43|4.03|0
1658500200000|2022-07-22 14:30:00|5.77|4.37|5.67|4.27|5.92|4.52|5.65|4.25|0
1658500500000|2022-07-22 14:35:00|5.68|4.28|5.63|4.23|5.75|4.35|5.55|4.15|0
1658500800000|2022-07-22 14:40:00|5.58|4.18|5.69|4.29|5.89|4.49|5.53|4.13|0
1658501100000|2022-07-22 14:45:00|5.68|4.28|5.73|4.33|5.83|4.43|5.61|4.21|0
1658501400000|2022-07-22 14:50:00|5.76|4.36|6.01|4.61|6.07|4.67|5.67|4.27|0
1658501700000|2022-07-22 14:55:00|6.03|4.63|5.88|4.48|6.09|4.69|5.85|4.45|0
1658502000000|2022-07-22 15:00:00|5.56|4.16|4.97|3.57|5.57|4.17|4.97|3.57|0
1658502300000|2022-07-22 15:05:00|4.94|3.54|5.09|3.69|5.15|3.75|4.92|3.52|0
1658502600000|2022-07-22 15:10:00|5.08|3.68|5.21|3.81|5.24|3.84|5.07|3.67|0
1658502900000|2022-07-22 15:15:00|5.22|3.82|5.11|3.71|5.22|3.82|4.97|3.57|0
1658503200000|2022-07-22 15:20:00|5.09|3.69|4.64|3.24|5.11|3.71|4.64|3.24|0
1658503500000|2022-07-22 15:25:00|4.65|3.25|4.97|3.57|5.15|3.75|4.64|3.24|0
1658503800000|2022-07-22 15:30:00|4.96|3.56|5.01|3.61|5.13|3.73|4.75|3.35|0
1658504100000|2022-07-22 15:35:00|5|3.6|4.89|3.49|5.06|3.66|4.68|3.28|0
1658504400000|2022-07-22 15:40:00|4.87|3.47|4.84|3.44|5.04|3.64|4.71|3.31|0
1658504700000|2022-07-22 15:45:00|4.85|3.45|5.05|3.65|5.08|3.68|4.84|3.44|0
1658505000000|2022-07-22 15:50:00|5.04|3.64|5.18|3.78|5.22|3.82|4.97|3.57|0
1658505300000|2022-07-22 15:55:00|5.17|3.77|5.17|3.77|5.17|3.77|4.99|3.59|0
1658505600000|2022-07-22 16:00:00|5.15|3.75|4.89|3.49|5.23|3.83|4.83|3.43|0
1658505900000|2022-07-22 16:05:00|4.91|3.51|4.79|3.39|4.94|3.54|4.78|3.38|0
1658506200000|2022-07-22 16:10:00|4.77|3.37|4.62|3.22|4.77|3.37|4.54|3.14|0
1658506500000|2022-07-22 16:15:00|4.61|3.21|4.71|3.31|4.82|3.42|4.61|3.21|0
1658506800000|2022-07-22 16:20:00|4.73|3.33|4.62|3.22|4.75|3.35|4.61|3.21|0
1658507100000|2022-07-22 16:25:00|4.64|3.24|4.73|3.33|4.8|3.4|4.52|3.12|0
1658507400000|2022-07-22 16:30:00|4.74|3.34|5.01|3.61|5.03|3.63|4.72|3.32|0
1658507700000|2022-07-22 16:35:00|5|3.6|4.81|3.41|5.01|3.61|4.76|3.36|0
1658508000000|2022-07-22 16:40:00|4.82|3.42|4.67|3.27|4.88|3.48|4.65|3.25|0
1658508300000|2022-07-22 16:45:00|4.66|3.26|4.72|3.32|4.84|3.44|4.63|3.23|0
1658508600000|2022-07-22 16:50:00|4.7|3.3|4.73|3.33|4.82|3.42|4.7|3.3|0
1658508900000|2022-07-22 16:55:00|4.72|3.32|4.61|3.21|4.79|3.39|4.57|3.17|0
1658509200000|2022-07-22 17:00:00|4.6|3.2|4.42|3.02|4.61|3.21|4.4|3|0
1658509500000|2022-07-22 17:05:00|4.41|3.01|4.67|3.27|4.67|3.27|4.41|3.01|0
1658509800000|2022-07-22 17:10:00|4.66|3.26|4.44|3.04|4.69|3.29|4.44|3.04|0
1658510100000|2022-07-22 17:15:00|4.45|3.05|4.47|3.07|4.66|3.26|4.45|3.05|0
1658510400000|2022-07-22 17:20:00|4.49|3.09|4.51|3.11|4.6|3.2|4.45|3.05|0
1658510700000|2022-07-22 17:25:00|4.5|3.1|4.57|3.17|4.62|3.22|4.48|3.08|0
1658511000000|2022-07-22 17:30:00|4.55|3.15|4.37|2.97|4.55|3.15|4.37|2.97|0
1658511300000|2022-07-22 17:35:00|4.36|2.96|4.51|3.11|4.51|3.11|4.25|2.85|0
1658511600000|2022-07-22 17:40:00|4.5|3.1|4.53|3.13|4.55|3.15|4.37|2.97|0
1658511900000|2022-07-22 17:45:00|4.54|3.14|4.53|3.13|4.63|3.23|4.45|3.05|0
1658512200000|2022-07-22 17:50:00|4.51|3.11|4.47|3.07|4.52|3.12|4.39|2.99|0
1658512500000|2022-07-22 17:55:00|4.46|3.06|4.35|2.95|4.46|3.06|4.22|2.82|0
1658512800000|2022-07-22 18:00:00|4.34|2.94|4.07|2.67|4.38|2.98|4.05|2.65|0
1658513100000|2022-07-22 18:05:00|4.06|2.66|4.03|2.63|4.15|2.75|4.01|2.61|0
1658513400000|2022-07-22 18:10:00|4.04|2.64|4.28|2.88|4.28|2.88|3.97|2.57|0
1658513700000|2022-07-22 18:15:00|4.3|2.9|4.48|3.08|4.51|3.11|4.29|2.89|0
1658514000000|2022-07-22 18:20:00|4.47|3.07|4.39|2.99|4.49|3.09|4.38|2.98|0
1658514300000|2022-07-22 18:25:00|4.38|2.98|4.43|3.03|4.46|3.06|4.31|2.91|0
1658514600000|2022-07-22 18:30:00|4.42|3.02|4.49|3.09|4.58|3.18|4.26|2.86|0
1658514900000|2022-07-22 18:35:00|4.5|3.1|4.44|3.04|4.57|3.17|4.34|2.94|0
1658515200000|2022-07-22 18:40:00|4.43|3.03|4.35|2.95|4.43|3.03|4.33|2.93|0
1658515500000|2022-07-22 18:45:00|4.34|2.94|4.48|3.08|4.48|3.08|4.32|2.92|0
1658515800000|2022-07-22 18:50:00|4.46|3.06|4.54|3.14|4.58|3.18|4.4|3|0
1658516100000|2022-07-22 18:55:00|4.55|3.15|4.12|2.72|4.67|3.27|4.04|2.64|0
1658516400000|2022-07-22 19:00:00|4.11|2.71|4.17|2.77|4.21|2.81|4.05|2.65|0
1658516700000|2022-07-22 19:05:00|4.15|2.75|4.05|2.65|4.2|2.8|4.02|2.62|0
1658517000000|2022-07-22 19:10:00|4.08|2.68|4.39|2.99|4.39|2.99|4.04|2.64|0
1658517300000|2022-07-22 19:15:00|4.42|3.02|4.28|2.88|4.42|3.02|4.27|2.87|0
1658517600000|2022-07-22 19:20:00|4.27|2.87|4.4|3|4.4|3|4.23|2.83|0
1658517900000|2022-07-22 19:25:00|4.41|3.01|4.41|3.01|4.42|3.02|4.23|2.83|0
1658518200000|2022-07-22 19:30:00|4.42|3.02|4.26|2.86|4.46|3.06|4.26|2.86|0
1658518500000|2022-07-22 19:35:00|4.25|2.85|4.27|2.87|4.3|2.9|4.16|2.76|0
1658518800000|2022-07-22 19:40:00|4.28|2.88|4.25|2.85|4.39|2.99|4.25|2.85|0
1658519100000|2022-07-22 19:45:00|4.33|2.93|4.25|2.85|4.37|2.97|4.13|2.73|0
1658519400000|2022-07-22 19:50:00|4.33|2.93|4.36|2.96|4.44|3.04|4.24|2.84|0
1658519700000|2022-07-22 19:55:00|4.38|2.98|4.4|3|4.47|3.07|4.17|2.77|0
1658520000000|2022-07-22 20:00:00|4.36|2.96|4.24|2.84|4.36|2.96|4.16|2.76|0
1658520300000|2022-07-22 20:05:00|4.23|2.83|4.3|2.9|4.31|2.91|4.2|2.8|0
1658520600000|2022-07-22 20:10:00|4.27|2.87|4.29|2.89|4.29|2.89|4.23|2.83|0
1658708100000|2022-07-25 00:15:00|4.54|2.94|4.59|2.99|4.66|3.06|4.53|2.93|0
1658708400000|2022-07-25 00:20:00|4.58|2.98|4.65|3.05|4.67|3.07|4.58|2.98|0
1658708700000|2022-07-25 00:25:00|4.66|3.06|4.59|2.99|4.67|3.07|4.58|2.98|0
1658709000000|2022-07-25 00:30:00|4.6|3|4.54|2.94|4.63|3.03|4.54|2.94|0
1658709300000|2022-07-25 00:35:00|4.55|2.95|4.43|2.83|4.55|2.95|4.43|2.83|0
1658709600000|2022-07-25 00:40:00|4.44|2.84|4.43|2.83|4.45|2.85|4.36|2.76|0
1658709900000|2022-07-25 00:45:00|4.44|2.84|4.39|2.79|4.47|2.87|4.38|2.78|0
1658710200000|2022-07-25 00:50:00|4.38|2.78|4.5|2.9|4.51|2.91|4.35|2.75|0
1658710500000|2022-07-25 00:55:00|4.51|2.91|4.38|2.78|4.52|2.92|4.37|2.77|0
1658710800000|2022-07-25 01:00:00|4.37|2.77|4.33|2.73|4.41|2.81|4.31|2.71|0
1658711100000|2022-07-25 01:05:00|4.34|2.74|4.37|2.77|4.39|2.79|4.32|2.72|0
1658711400000|2022-07-25 01:10:00|4.36|2.76|4.38|2.78|4.4|2.8|4.36|2.76|0
1658711700000|2022-07-25 01:15:00|4.37|2.77|4.47|2.87|4.48|2.88|4.33|2.73|0
1658712000000|2022-07-25 01:20:00|4.48|2.88|4.41|2.81|4.48|2.88|4.41|2.81|0
1658712300000|2022-07-25 01:25:00|4.4|2.8|4.4|2.8|4.45|2.85|4.38|2.78|0
1658712600000|2022-07-25 01:30:00|4.39|2.79|4.35|2.75|4.41|2.81|4.31|2.71|0
1658712900000|2022-07-25 01:35:00|4.36|2.76|4.38|2.78|4.42|2.82|4.34|2.74|0
1658713200000|2022-07-25 01:40:00|4.39|2.79|4.37|2.77|4.39|2.79|4.3|2.7|0
1658713500000|2022-07-25 01:45:00|4.36|2.76|4.33|2.73|4.39|2.79|4.33|2.73|0
1658713800000|2022-07-25 01:50:00|4.32|2.72|4.35|2.75|4.35|2.75|4.28|2.68|0
1658714100000|2022-07-25 01:55:00|4.34|2.74|4.35|2.75|4.39|2.79|4.33|2.73|0
1658714400000|2022-07-25 02:00:00|4.34|2.74|4.42|2.82|4.46|2.86|4.33|2.73|0
1658714700000|2022-07-25 02:05:00|4.43|2.83|4.37|2.77|4.44|2.84|4.35|2.75|0
1658715000000|2022-07-25 02:10:00|4.36|2.76|4.42|2.82|4.43|2.83|4.34|2.74|0
1658715300000|2022-07-25 02:15:00|4.44|2.84|4.39|2.79|4.47|2.87|4.36|2.76|0
1658715600000|2022-07-25 02:20:00|4.4|2.8|4.39|2.79|4.43|2.83|4.38|2.78|0
1658715900000|2022-07-25 02:25:00|4.4|2.8|4.41|2.81|4.42|2.82|4.38|2.78|0
1658716200000|2022-07-25 02:30:00|4.4|2.8|4.38|2.78|4.43|2.83|4.37|2.77|0
1658716500000|2022-07-25 02:35:00|4.39|2.79|4.41|2.81|4.41|2.81|4.38|2.78|0
1658716800000|2022-07-25 02:40:00|4.4|2.8|4.47|2.87|4.47|2.87|4.4|2.8|0
1658717100000|2022-07-25 02:45:00|4.46|2.86|4.45|2.85|4.46|2.86|4.42|2.82|0
1658717400000|2022-07-25 02:50:00|4.46|2.86|4.51|2.91|4.56|2.96|4.45|2.85|0
1658717700000|2022-07-25 02:55:00|4.52|2.92|4.52|2.92|4.53|2.93|4.5|2.9|0
1658718000000|2022-07-25 03:00:00|4.53|2.93|4.49|2.89|4.53|2.93|4.49|2.89|0
1658718300000|2022-07-25 03:05:00|4.5|2.9|4.56|2.96|4.56|2.96|4.48|2.88|0
1658718600000|2022-07-25 03:10:00|4.55|2.95|4.51|2.91|4.55|2.95|4.5|2.9|0
1658718900000|2022-07-25 03:15:00|4.52|2.92|4.54|2.94|4.55|2.95|4.51|2.91|0
1658719200000|2022-07-25 03:20:00|4.53|2.93|4.45|2.85|4.53|2.93|4.44|2.84|0
1658719500000|2022-07-25 03:25:00|4.46|2.86|4.43|2.83|4.49|2.89|4.42|2.82|0
1658719800000|2022-07-25 03:30:00|4.44|2.84|4.48|2.88|4.5|2.9|4.43|2.83|0
1658720100000|2022-07-25 03:35:00|4.47|2.87|4.52|2.92|4.54|2.94|4.46|2.86|0
1658720400000|2022-07-25 03:40:00|4.51|2.91|4.52|2.92|4.52|2.92|4.47|2.87|0
1658720700000|2022-07-25 03:45:00|4.5|2.9|4.54|2.94|4.55|2.95|4.5|2.9|0
1658721000000|2022-07-25 03:50:00|4.53|2.93|4.6|3|4.6|3|4.53|2.93|0
1658721300000|2022-07-25 03:55:00|4.59|2.99|4.61|3.01|4.62|3.02|4.58|2.98|0
1658721600000|2022-07-25 04:00:00|4.6|3|4.58|2.98|4.61|3.01|4.56|2.96|0
1658721900000|2022-07-25 04:05:00|4.57|2.97|4.59|2.99|4.59|2.99|4.56|2.96|0
1658722200000|2022-07-25 04:10:00|4.58|2.98|4.56|2.96|4.59|2.99|4.56|2.96|0
1658722500000|2022-07-25 04:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.52|2.92|0
1658722800000|2022-07-25 04:20:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1658723100000|2022-07-25 04:25:00|4.56|2.96|4.58|2.98|4.6|3|4.56|2.96|0
1658723400000|2022-07-25 04:30:00|4.57|2.97|4.65|3.05|4.65|3.05|4.57|2.97|0
1658723700000|2022-07-25 04:35:00|4.64|3.04|4.62|3.02|4.65|3.05|4.61|3.01|0
1658724000000|2022-07-25 04:40:00|4.61|3.01|4.61|3.01|4.63|3.03|4.61|3.01|0
1658724300000|2022-07-25 04:45:00|4.6|3|4.62|3.02|4.63|3.03|4.57|2.97|0
1658724600000|2022-07-25 04:50:00|4.6|3|4.59|2.99|4.6|3|4.55|2.95|0
1658724900000|2022-07-25 04:55:00|4.58|2.98|4.55|2.95|4.59|2.99|4.55|2.95|0
1658725200000|2022-07-25 05:00:00|4.54|2.94|4.53|2.93|4.58|2.98|4.52|2.92|0
1658725500000|2022-07-25 05:05:00|4.52|2.92|4.58|2.98|4.59|2.99|4.51|2.91|0
1658725800000|2022-07-25 05:10:00|4.57|2.97|4.52|2.92|4.57|2.97|4.5|2.9|0
1658726100000|2022-07-25 05:15:00|4.51|2.91|4.48|2.88|4.52|2.92|4.46|2.86|0
1658726400000|2022-07-25 05:20:00|4.47|2.87|4.49|2.89|4.5|2.9|4.47|2.87|0
1658726700000|2022-07-25 05:25:00|4.48|2.88|4.49|2.89|4.49|2.89|4.45|2.85|0
1658727000000|2022-07-25 05:30:00|4.48|2.88|4.46|2.86|4.48|2.88|4.43|2.83|0
1658727300000|2022-07-25 05:35:00|4.45|2.85|4.5|2.9|4.54|2.94|4.45|2.85|0
1658727600000|2022-07-25 05:40:00|4.51|2.91|4.66|3.06|4.69|3.09|4.45|2.85|0
1658727900000|2022-07-25 05:45:00|4.67|3.07|4.65|3.05|4.69|3.09|4.64|3.04|0
1658728200000|2022-07-25 05:50:00|4.64|3.04|4.64|3.04|4.65|3.05|4.6|3|0
1658728500000|2022-07-25 05:55:00|4.63|3.03|4.7|3.1|4.74|3.14|4.63|3.03|0
1658728800000|2022-07-25 06:00:00|4.71|3.11|4.77|3.17|4.77|3.17|4.69|3.09|0
1658729100000|2022-07-25 06:05:00|4.78|3.18|4.81|3.21|4.81|3.21|4.75|3.15|0
1658729400000|2022-07-25 06:10:00|4.84|3.24|4.87|3.27|4.88|3.28|4.78|3.18|0
1658729700000|2022-07-25 06:15:00|4.85|3.25|4.77|3.17|4.88|3.28|4.76|3.16|0
1658730000000|2022-07-25 06:20:00|4.76|3.16|4.7|3.1|4.76|3.16|4.69|3.09|0
1658730300000|2022-07-25 06:25:00|4.69|3.09|4.65|3.05|4.7|3.1|4.62|3.02|0
1658730600000|2022-07-25 06:30:00|4.64|3.04|4.72|3.12|4.76|3.16|4.63|3.03|0
1658730900000|2022-07-25 06:35:00|4.71|3.11|4.7|3.1|4.74|3.14|4.66|3.06|0
1658731200000|2022-07-25 06:40:00|4.69|3.09|4.69|3.09|4.7|3.1|4.66|3.06|0
1658731500000|2022-07-25 06:45:00|4.7|3.1|4.74|3.14|4.74|3.14|4.69|3.09|0
1658731800000|2022-07-25 06:50:00|4.75|3.15|4.78|3.18|4.79|3.19|4.74|3.14|0
1658732100000|2022-07-25 06:55:00|4.79|3.19|4.82|3.22|4.84|3.24|4.75|3.15|0
1658732400000|2022-07-25 07:00:00|4.83|3.23|4.92|3.32|4.95|3.35|4.75|3.15|0
1658732700000|2022-07-25 07:05:00|4.81|3.41|4.82|3.42|4.83|3.43|4.73|3.33|0
1658733000000|2022-07-25 07:10:00|4.83|3.43|4.84|3.44|4.87|3.47|4.78|3.38|0
1658733300000|2022-07-25 07:15:00|4.83|3.43|4.56|3.16|4.87|3.47|4.55|3.15|0
1658733600000|2022-07-25 07:20:00|4.55|3.15|4.51|3.11|4.55|3.15|4.29|2.89|0
1658733900000|2022-07-25 07:25:00|4.5|3.1|4.52|3.12|4.59|3.19|4.48|3.08|0
1658734200000|2022-07-25 07:30:00|4.5|3.1|4.54|3.14|4.56|3.16|4.42|3.02|0
1658734500000|2022-07-25 07:35:00|4.55|3.15|4.52|3.12|4.56|3.16|4.46|3.06|0
1658734800000|2022-07-25 07:40:00|4.53|3.13|4.63|3.23|4.65|3.25|4.46|3.06|0
1658735100000|2022-07-25 07:45:00|4.62|3.22|4.62|3.22|4.69|3.29|4.61|3.21|0
1658735400000|2022-07-25 07:50:00|4.63|3.23|4.56|3.16|4.64|3.24|4.54|3.14|0
1658735700000|2022-07-25 07:55:00|4.57|3.17|4.53|3.13|4.62|3.22|4.53|3.13|0
1658736000000|2022-07-25 08:00:00|4.54|3.14|4.61|3.21|4.66|3.26|4.52|3.12|0
1658736300000|2022-07-25 08:05:00|4.6|3.2|4.75|3.35|4.78|3.38|4.59|3.19|0
1658736600000|2022-07-25 08:10:00|4.74|3.34|4.65|3.25|4.78|3.38|4.61|3.21|0
1658736900000|2022-07-25 08:15:00|4.63|3.23|4.74|3.34|4.81|3.41|4.63|3.23|0
1658737200000|2022-07-25 08:20:00|4.73|3.33|4.85|3.45|4.85|3.45|4.71|3.31|0
1658737500000|2022-07-25 08:25:00|4.83|3.43|4.77|3.37|4.85|3.45|4.76|3.36|0
1658737800000|2022-07-25 08:30:00|4.78|3.38|4.83|3.43|4.83|3.43|4.74|3.34|0
1658738100000|2022-07-25 08:35:00|4.81|3.41|5.06|3.66|5.08|3.68|4.81|3.41|0
1658738400000|2022-07-25 08:40:00|5.07|3.67|4.99|3.59|5.11|3.71|4.99|3.59|0
1658738700000|2022-07-25 08:45:00|5|3.6|5.02|3.62|5.09|3.69|4.99|3.59|0
1658739000000|2022-07-25 08:50:00|5.03|3.63|5.03|3.63|5.07|3.67|5|3.6|0
1658739300000|2022-07-25 08:55:00|5.04|3.64|5.02|3.62|5.04|3.64|5|3.6|0
1658739600000|2022-07-25 09:00:00|5.01|3.61|5.04|3.64|5.05|3.65|4.99|3.59|0
1658739900000|2022-07-25 09:05:00|5.03|3.63|5.12|3.72|5.22|3.82|5.03|3.63|0
1658740200000|2022-07-25 09:10:00|5.13|3.73|5.14|3.74|5.17|3.77|5.09|3.69|0
1658740500000|2022-07-25 09:15:00|5.13|3.73|5.18|3.78|5.18|3.78|5.09|3.69|0
1658740800000|2022-07-25 09:20:00|5.16|3.76|5.27|3.87|5.29|3.89|5.15|3.75|0
1658741100000|2022-07-25 09:25:00|5.26|3.86|5.18|3.78|5.27|3.87|5.17|3.77|0
1658741400000|2022-07-25 09:30:00|5.17|3.77|4.9|3.5|5.25|3.85|4.83|3.43|0
1658741700000|2022-07-25 09:35:00|4.89|3.49|4.91|3.51|4.99|3.59|4.88|3.48|0
1658742000000|2022-07-25 09:40:00|4.93|3.53|4.94|3.54|4.97|3.57|4.91|3.51|0
1658742300000|2022-07-25 09:45:00|4.93|3.53|4.99|3.59|5|3.6|4.89|3.49|0
1658742600000|2022-07-25 09:50:00|4.98|3.58|5.02|3.62|5.04|3.64|4.93|3.53|0
1658742900000|2022-07-25 09:55:00|5.04|3.64|5.11|3.71|5.11|3.71|5.03|3.63|0
1658743200000|2022-07-25 10:00:00|5.12|3.72|5.01|3.61|5.12|3.72|5|3.6|0
1658743500000|2022-07-25 10:05:00|5.02|3.62|5|3.6|5.02|3.62|4.98|3.58|0
1658743800000|2022-07-25 10:10:00|5.01|3.61|5.09|3.69|5.09|3.69|5|3.6|0
1658744100000|2022-07-25 10:15:00|5.1|3.7|5.1|3.7|5.16|3.76|5.09|3.69|0
1658744400000|2022-07-25 10:20:00|5.11|3.71|5.12|3.72|5.13|3.73|5.06|3.66|0
1658744700000|2022-07-25 10:25:00|5.11|3.71|5.1|3.7|5.13|3.73|5.07|3.67|0
1658745000000|2022-07-25 10:30:00|5.09|3.69|5.03|3.63|5.1|3.7|5.02|3.62|0
1658745300000|2022-07-25 10:35:00|5.04|3.64|5.08|3.68|5.08|3.68|5.03|3.63|0
1658745600000|2022-07-25 10:40:00|5.07|3.67|5.03|3.63|5.09|3.69|5.01|3.61|0
1658745900000|2022-07-25 10:45:00|5.04|3.64|5.09|3.69|5.11|3.71|5.04|3.64|0
1658746200000|2022-07-25 10:50:00|5.08|3.68|5.15|3.75|5.16|3.76|5.08|3.68|0
1658746500000|2022-07-25 10:55:00|5.13|3.73|5.18|3.78|5.19|3.79|5.12|3.72|0
1658746800000|2022-07-25 11:00:00|5.16|3.76|5.04|3.64|5.16|3.76|5.02|3.62|0
1658747100000|2022-07-25 11:05:00|5.05|3.65|5.1|3.7|5.11|3.71|5.04|3.64|0
1658747400000|2022-07-25 11:10:00|5.09|3.69|5.12|3.72|5.15|3.75|5.07|3.67|0
1658747700000|2022-07-25 11:15:00|5.11|3.71|5.12|3.72|5.13|3.73|5.1|3.7|0
1658748000000|2022-07-25 11:20:00|5.13|3.73|5.25|3.85|5.28|3.88|5.13|3.73|0
1658748300000|2022-07-25 11:25:00|5.24|3.84|5.19|3.79|5.28|3.88|5.16|3.76|0
1658748600000|2022-07-25 11:30:00|5.18|3.78|5.2|3.8|5.29|3.89|5.16|3.76|0
1658748900000|2022-07-25 11:35:00|5.21|3.81|5.16|3.76|5.21|3.81|5.14|3.74|0
1658749200000|2022-07-25 11:40:00|5.15|3.75|5.06|3.66|5.19|3.79|5.06|3.66|0
1658749500000|2022-07-25 11:45:00|5.07|3.67|4.97|3.57|5.1|3.7|4.93|3.53|0
1658749800000|2022-07-25 11:50:00|4.98|3.58|5.01|3.61|5.09|3.69|4.98|3.58|0
1658750100000|2022-07-25 11:55:00|5|3.6|5.02|3.62|5.04|3.64|4.97|3.57|0
1658750400000|2022-07-25 12:00:00|5.03|3.63|5.06|3.66|5.1|3.7|5.03|3.63|0
1658750700000|2022-07-25 12:05:00|5.05|3.65|5.09|3.69|5.1|3.7|5|3.6|0
1658751000000|2022-07-25 12:10:00|5.08|3.68|5.06|3.66|5.12|3.72|5.05|3.65|0
1658751300000|2022-07-25 12:15:00|5.08|3.68|5.07|3.67|5.09|3.69|4.99|3.59|0
1658751600000|2022-07-25 12:20:00|5.08|3.68|5.13|3.73|5.13|3.73|5.06|3.66|0
1658751900000|2022-07-25 12:25:00|5.14|3.74|5.02|3.62|5.14|3.74|5.01|3.61|0
1658752200000|2022-07-25 12:30:00|5.03|3.63|5.03|3.63|5.05|3.65|4.97|3.57|0
1658752500000|2022-07-25 12:35:00|5.01|3.61|4.83|3.43|5.01|3.61|4.81|3.41|0
1658752800000|2022-07-25 12:40:00|4.82|3.42|4.88|3.48|4.91|3.51|4.77|3.37|0
1658753100000|2022-07-25 12:45:00|4.87|3.47|4.81|3.41|4.88|3.48|4.8|3.4|0
1658753400000|2022-07-25 12:50:00|4.82|3.42|4.79|3.39|4.84|3.44|4.75|3.35|0
1658753700000|2022-07-25 12:55:00|4.8|3.4|4.85|3.45|4.91|3.51|4.8|3.4|0
1658754000000|2022-07-25 13:00:00|4.86|3.46|4.89|3.49|4.92|3.52|4.84|3.44|0
1658754300000|2022-07-25 13:05:00|4.88|3.48|4.8|3.4|4.89|3.49|4.8|3.4|0
1658754600000|2022-07-25 13:10:00|4.81|3.41|4.67|3.27|4.83|3.43|4.66|3.26|0
1658754900000|2022-07-25 13:15:00|4.68|3.28|4.77|3.37|4.77|3.37|4.67|3.27|0
1658755200000|2022-07-25 13:20:00|4.78|3.38|4.71|3.31|4.79|3.39|4.71|3.31|0
1658755500000|2022-07-25 13:25:00|4.72|3.32|4.58|3.18|4.73|3.33|4.58|3.18|0
1658755800000|2022-07-25 13:30:00|4.59|3.19|4.29|2.89|4.64|3.24|4.28|2.88|0
1658756100000|2022-07-25 13:35:00|4.31|2.91|4.19|2.79|4.46|3.06|4.09|2.69|0
1658756400000|2022-07-25 13:40:00|4.2|2.8|4.5|3.1|4.54|3.14|4.2|2.8|0
1658756700000|2022-07-25 13:45:00|4.48|3.08|4.32|2.92|4.51|3.11|4.24|2.84|0
1658757000000|2022-07-25 13:50:00|4.31|2.91|4.47|3.07|4.54|3.14|4.29|2.89|0
1658757300000|2022-07-25 13:55:00|4.48|3.08|4.24|2.84|4.48|3.08|4.21|2.81|0
1658757600000|2022-07-25 14:00:00|4.25|2.85|4.25|2.85|4.37|2.97|4.22|2.82|0
1658757900000|2022-07-25 14:05:00|4.26|2.86|4.19|2.79|4.29|2.89|4|2.6|0
1658758200000|2022-07-25 14:10:00|4.18|2.78|4.16|2.76|4.32|2.92|4.16|2.76|0
1658758500000|2022-07-25 14:15:00|4.14|2.74|3.86|2.46|4.16|2.76|3.8|2.4|0
1658758800000|2022-07-25 14:20:00|3.84|2.44|3.92|2.52|4.02|2.62|3.84|2.44|0
1658759100000|2022-07-25 14:25:00|3.93|2.53|3.84|2.44|4|2.6|3.59|2.19|0
1658759400000|2022-07-25 14:30:00|3.81|2.41|3.74|2.34|3.9|2.5|3.7|2.3|0
1658759700000|2022-07-25 14:35:00|3.75|2.35|3.8|2.4|3.82|2.42|3.63|2.23|0
1658760000000|2022-07-25 14:40:00|3.77|2.37|4.22|2.82|4.25|2.85|3.72|2.32|0
1658760300000|2022-07-25 14:45:00|4.2|2.8|4.25|2.85|4.31|2.91|4.18|2.78|0
1658760600000|2022-07-25 14:50:00|4.24|2.84|4.23|2.83|4.33|2.93|4.18|2.78|0
1658760900000|2022-07-25 14:55:00|4.22|2.82|4.04|2.64|4.38|2.98|4.04|2.64|0
1658761200000|2022-07-25 15:00:00|4.02|2.62|4.03|2.63|4.12|2.72|3.96|2.56|0
1658761500000|2022-07-25 15:05:00|4.02|2.62|4.09|2.69|4.15|2.75|3.98|2.58|0
1658761800000|2022-07-25 15:10:00|4.1|2.7|4.01|2.61|4.14|2.74|3.78|2.38|0
1658762100000|2022-07-25 15:15:00|3.99|2.59|4.07|2.67|4.09|2.69|3.93|2.53|0
1658762400000|2022-07-25 15:20:00|4.08|2.68|4.18|2.78|4.22|2.82|4.08|2.68|0
1658762700000|2022-07-25 15:25:00|4.17|2.77|4.24|2.84|4.32|2.92|4.09|2.69|0
1658763000000|2022-07-25 15:30:00|4.25|2.85|4.38|2.98|4.39|2.99|4.2|2.8|0
1658763300000|2022-07-25 15:35:00|4.32|2.92|4.26|2.86|4.37|2.97|4.24|2.84|0
1658763600000|2022-07-25 15:40:00|4.25|2.85|4.28|2.88|4.31|2.91|4.23|2.83|0
1658763900000|2022-07-25 15:45:00|4.26|2.86|4.31|2.91|4.42|3.02|4.26|2.86|0
1658764200000|2022-07-25 15:50:00|4.3|2.9|4.32|2.92|4.32|2.92|4.2|2.8|0
1658764500000|2022-07-25 15:55:00|4.31|2.91|4.3|2.9|4.34|2.94|4.23|2.83|0
1658764800000|2022-07-25 16:00:00|4.29|2.89|4.36|2.96|4.37|2.97|4.17|2.77|0
1658765100000|2022-07-25 16:05:00|4.35|2.95|4.21|2.81|4.36|2.96|4.21|2.81|0
1658765400000|2022-07-25 16:10:00|4.17|2.77|3.98|2.58|4.21|2.81|3.96|2.56|0
1658765700000|2022-07-25 16:15:00|4.01|2.61|3.98|2.58|4.03|2.63|3.9|2.5|0
1658766000000|2022-07-25 16:20:00|3.97|2.57|3.98|2.58|4.01|2.61|3.9|2.5|0
1658766300000|2022-07-25 16:25:00|3.97|2.57|4.07|2.67|4.09|2.69|3.95|2.55|0
1658766600000|2022-07-25 16:30:00|4.06|2.66|4.25|2.85|4.25|2.85|4.06|2.66|0
1658766900000|2022-07-25 16:35:00|4.26|2.86|4.2|2.8|4.27|2.87|4.19|2.79|0
1658767200000|2022-07-25 16:40:00|4.21|2.81|4.28|2.88|4.37|2.97|4.2|2.8|0
1658767500000|2022-07-25 16:45:00|4.3|2.9|4.44|3.04|4.48|3.08|4.28|2.88|0
1658767800000|2022-07-25 16:50:00|4.43|3.03|4.34|2.94|4.43|3.03|4.29|2.89|0
1658768100000|2022-07-25 16:55:00|4.35|2.95|4.24|2.84|4.35|2.95|4.24|2.84|0
1658768400000|2022-07-25 17:00:00|4.23|2.83|4.32|2.92|4.36|2.96|4.23|2.83|0
1658768700000|2022-07-25 17:05:00|4.33|2.93|4.37|2.97|4.39|2.99|4.24|2.84|0
1658769000000|2022-07-25 17:10:00|4.38|2.98|4.31|2.91|4.41|3.01|4.3|2.9|0
1658769300000|2022-07-25 17:15:00|4.32|2.92|4.29|2.89|4.32|2.92|4.25|2.85|0
1658769600000|2022-07-25 17:20:00|4.28|2.88|4.21|2.81|4.31|2.91|4.19|2.79|0
1658769900000|2022-07-25 17:25:00|4.22|2.82|4.11|2.71|4.22|2.82|4.11|2.71|0
1658770200000|2022-07-25 17:30:00|4.12|2.72|4.13|2.73|4.16|2.76|4.08|2.68|0
1658770500000|2022-07-25 17:35:00|4.12|2.72|3.93|2.53|4.12|2.72|3.93|2.53|0
1658770800000|2022-07-25 17:40:00|3.94|2.54|3.96|2.56|3.99|2.59|3.89|2.49|0
1658771100000|2022-07-25 17:45:00|3.95|2.55|3.94|2.54|4|2.6|3.92|2.52|0
1658771400000|2022-07-25 17:50:00|3.93|2.53|3.97|2.57|4.11|2.71|3.86|2.46|0
1658771700000|2022-07-25 17:55:00|3.96|2.56|3.93|2.53|3.97|2.57|3.93|2.53|0
1658772000000|2022-07-25 18:00:00|3.94|2.54|3.88|2.48|3.95|2.55|3.88|2.48|0
1658772300000|2022-07-25 18:05:00|3.87|2.47|3.91|2.51|3.99|2.59|3.86|2.46|0
1658772600000|2022-07-25 18:10:00|3.9|2.5|3.97|2.57|4|2.6|3.9|2.5|0
1658772900000|2022-07-25 18:15:00|3.96|2.56|3.85|2.45|3.98|2.58|3.84|2.44|0
1658773200000|2022-07-25 18:20:00|3.84|2.44|3.89|2.49|3.91|2.51|3.8|2.4|0
1658773500000|2022-07-25 18:25:00|3.88|2.48|3.86|2.46|3.91|2.51|3.82|2.42|0
1658773800000|2022-07-25 18:30:00|3.87|2.47|3.86|2.46|3.9|2.5|3.79|2.39|0
1658774100000|2022-07-25 18:35:00|3.87|2.47|3.91|2.51|3.97|2.57|3.86|2.46|0
1658774400000|2022-07-25 18:40:00|3.92|2.52|3.95|2.55|4|2.6|3.9|2.5|0
1658774700000|2022-07-25 18:45:00|3.96|2.56|3.79|2.39|3.96|2.56|3.73|2.33|0
1658775000000|2022-07-25 18:50:00|3.8|2.4|3.76|2.36|3.83|2.43|3.73|2.33|0
1658775300000|2022-07-25 18:55:00|3.77|2.37|3.81|2.41|3.85|2.45|3.66|2.26|0
1658775600000|2022-07-25 19:00:00|3.84|2.44|3.75|2.35|3.95|2.55|3.73|2.33|0
1658775900000|2022-07-25 19:05:00|3.73|2.33|3.79|2.39|3.81|2.41|3.68|2.28|0
1658776200000|2022-07-25 19:10:00|3.8|2.4|3.78|2.38|3.83|2.43|3.73|2.33|0
1658776500000|2022-07-25 19:15:00|3.79|2.39|3.82|2.42|3.85|2.45|3.71|2.31|0
1658776800000|2022-07-25 19:20:00|3.81|2.41|3.95|2.55|3.96|2.56|3.79|2.39|0
1658777100000|2022-07-25 19:25:00|3.96|2.56|3.83|2.43|3.97|2.57|3.81|2.41|0
1658777400000|2022-07-25 19:30:00|3.79|2.39|3.79|2.39|3.89|2.49|3.76|2.36|0
1658777700000|2022-07-25 19:35:00|3.81|2.41|4.01|2.61|4.03|2.63|3.79|2.39|0
1658778000000|2022-07-25 19:40:00|4|2.6|4.01|2.61|4.08|2.68|3.93|2.53|0
1658778300000|2022-07-25 19:45:00|4|2.6|3.9|2.5|4.11|2.71|3.85|2.45|0
1658778600000|2022-07-25 19:50:00|3.89|2.49|3.98|2.58|3.99|2.59|3.82|2.42|0
1658778900000|2022-07-25 19:55:00|4|2.6|4.08|2.68|4.18|2.78|3.99|2.59|0
1658779200000|2022-07-25 20:00:00|4.15|2.75|4.31|2.91|4.31|2.91|4.15|2.75|0
1658779500000|2022-07-25 20:05:00|4.29|2.89|4.05|2.65|4.31|2.91|4.04|2.64|0
1658779800000|2022-07-25 20:10:00|4.06|2.66|4.04|2.64|4.09|2.69|4.02|2.62|0
1658780100000|2022-07-25 20:15:00|4.15|2.55|3.83|2.23|4.18|2.58|3.8|2.2|0
1658780400000|2022-07-25 20:20:00|3.84|2.24|3.83|2.23|3.93|2.33|3.79|2.19|0
1658780700000|2022-07-25 20:25:00|3.82|2.22|3.8|2.2|3.86|2.26|3.79|2.19|0
1658781000000|2022-07-25 20:30:00|3.79|2.19|3.79|2.19|3.81|2.21|3.75|2.15|0
1658781300000|2022-07-25 20:35:00|3.8|2.2|3.8|2.2|3.81|2.21|3.78|2.18|0
1658781600000|2022-07-25 20:40:00|3.79|2.19|3.83|2.23|3.83|2.23|3.79|2.19|0
1658781900000|2022-07-25 20:45:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1658782200000|2022-07-25 20:50:00|3.82|2.22|3.79|2.19|3.85|2.25|3.77|2.17|0
1658782500000|2022-07-25 20:55:00|3.78|2.18|3.77|2.17|3.81|2.21|3.76|2.16|0
1658782800000|2022-07-25 21:00:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1658783100000|2022-07-25 21:05:00|3.76|2.16|3.71|2.11|3.76|2.16|3.71|2.11|0
1658783400000|2022-07-25 21:10:00|3.7|2.1|3.67|2.07|3.71|2.11|3.67|2.07|0
1658783700000|2022-07-25 21:15:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1658784000000|2022-07-25 21:20:00|3.64|2.04|3.66|2.06|3.66|2.06|3.63|2.03|0
1658784300000|2022-07-25 21:25:00|3.65|2.05|3.65|2.05|3.66|2.06|3.63|2.03|0
1658784600000|2022-07-25 21:30:00|3.64|2.04|3.62|2.02|3.64|2.04|3.62|2.02|0
1658784900000|2022-07-25 21:35:00|3.61|2.01|3.59|1.99|3.61|2.01|3.59|1.99|0
1658785200000|2022-07-25 21:40:00|3.58|1.98|3.58|1.98|3.59|1.99|3.56|1.96|0
1658785500000|2022-07-25 21:45:00|3.59|1.99|3.56|1.96|3.59|1.99|3.55|1.95|0
1658785800000|2022-07-25 21:50:00|3.57|1.97|3.58|1.98|3.59|1.99|3.56|1.96|0
1658786100000|2022-07-25 21:55:00|3.59|1.99|3.59|1.99|3.61|2.01|3.59|1.99|0
1658786400000|2022-07-25 22:00:00|3.66|2.06|3.61|2.01|3.68|2.08|3.58|1.98|0
1658786700000|2022-07-25 22:05:00|3.6|2|3.62|2.02|3.64|2.04|3.6|2|0
1658787000000|2022-07-25 22:10:00|3.63|2.03|3.62|2.02|3.64|2.04|3.59|1.99|0
1658787300000|2022-07-25 22:15:00|3.63|2.03|3.66|2.06|3.67|2.07|3.63|2.03|0
1658787600000|2022-07-25 22:20:00|3.65|2.05|3.62|2.02|3.65|2.05|3.62|2.02|0
1658787900000|2022-07-25 22:25:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1658788200000|2022-07-25 22:30:00|3.59|1.99|3.64|2.04|3.66|2.06|3.58|1.98|0
1658788500000|2022-07-25 22:35:00|3.65|2.05|3.65|2.05|3.69|2.09|3.64|2.04|0
1658788800000|2022-07-25 22:40:00|3.66|2.06|3.65|2.05|3.66|2.06|3.63|2.03|0
1658789100000|2022-07-25 22:45:00|3.64|2.04|3.62|2.02|3.65|2.05|3.62|2.02|0
1658789400000|2022-07-25 22:50:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1658789700000|2022-07-25 22:55:00|3.6|2|3.66|2.06|3.66|2.06|3.6|2|0
1658790000000|2022-07-25 23:00:00|3.65|2.05|3.65|2.05|3.65|2.05|3.63|2.03|0
1658790300000|2022-07-25 23:05:00|3.66|2.06|3.62|2.02|3.66|2.06|3.62|2.02|0
1658790600000|2022-07-25 23:10:00|3.63|2.03|3.62|2.02|3.64|2.04|3.61|2.01|0
1658790900000|2022-07-25 23:15:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1658791200000|2022-07-25 23:20:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1658791500000|2022-07-25 23:25:00|3.6|2|3.54|1.94|3.61|2.01|3.54|1.94|0
1658791800000|2022-07-25 23:30:00|3.55|1.95|3.57|1.97|3.57|1.97|3.52|1.92|0
1658792100000|2022-07-25 23:35:00|3.56|1.96|3.53|1.93|3.56|1.96|3.52|1.92|0
1658792400000|2022-07-25 23:40:00|3.52|1.92|3.53|1.93|3.53|1.93|3.51|1.91|0
1658792700000|2022-07-25 23:45:00|3.55|1.95|3.55|1.95|3.57|1.97|3.53|1.93|0
1658793000000|2022-07-25 23:50:00|3.54|1.94|3.55|1.95|3.57|1.97|3.53|1.93|0
1658793300000|2022-07-25 23:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.55|1.95|0
1658793600000|2022-07-26 00:00:00|3.57|1.97|3.61|2.01|3.62|2.02|3.56|1.96|0
1658793900000|2022-07-26 00:05:00|3.62|2.02|3.6|2|3.64|2.04|3.56|1.96|0
1658794200000|2022-07-26 00:10:00|3.59|1.99|3.56|1.96|3.61|2.01|3.55|1.95|0
1658794500000|2022-07-26 00:15:00|3.55|1.95|3.56|1.96|3.59|1.99|3.48|1.88|0
1658794800000|2022-07-26 00:20:00|3.57|1.97|3.48|1.88|3.57|1.97|3.48|1.88|0
1658795100000|2022-07-26 00:25:00|3.49|1.89|3.54|1.94|3.56|1.96|3.49|1.89|0
1658795400000|2022-07-26 00:30:00|3.55|1.95|3.48|1.88|3.56|1.96|3.47|1.87|0
1658795700000|2022-07-26 00:35:00|3.47|1.87|3.5|1.9|3.51|1.91|3.45|1.85|0
1658796000000|2022-07-26 00:40:00|3.51|1.91|3.48|1.88|3.52|1.92|3.48|1.88|0
1658796300000|2022-07-26 00:45:00|3.47|1.87|3.44|1.84|3.48|1.88|3.41|1.81|0
1658796600000|2022-07-26 00:50:00|3.45|1.85|3.44|1.84|3.46|1.86|3.42|1.82|0
1658796900000|2022-07-26 00:55:00|3.43|1.83|3.48|1.88|3.48|1.88|3.42|1.82|0
1658797200000|2022-07-26 01:00:00|3.47|1.87|3.5|1.9|3.52|1.92|3.46|1.86|0
1658797500000|2022-07-26 01:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.48|1.88|0
1658797800000|2022-07-26 01:10:00|3.53|1.93|3.54|1.94|3.55|1.95|3.51|1.91|0
1658798100000|2022-07-26 01:15:00|3.55|1.95|3.57|1.97|3.58|1.98|3.53|1.93|0
1658798400000|2022-07-26 01:20:00|3.58|1.98|3.59|1.99|3.63|2.03|3.57|1.97|0
1658798700000|2022-07-26 01:25:00|3.6|2|3.66|2.06|3.67|2.07|3.58|1.98|0
1658799000000|2022-07-26 01:30:00|3.64|2.04|3.62|2.02|3.68|2.08|3.6|2|0
1658799300000|2022-07-26 01:35:00|3.63|2.03|3.8|2.2|3.83|2.23|3.61|2.01|0
1658799600000|2022-07-26 01:40:00|3.79|2.19|3.85|2.25|3.87|2.27|3.78|2.18|0
1658799900000|2022-07-26 01:45:00|3.84|2.24|3.78|2.18|3.84|2.24|3.77|2.17|0
1658800200000|2022-07-26 01:50:00|3.79|2.19|3.77|2.17|3.8|2.2|3.76|2.16|0
1658800500000|2022-07-26 01:55:00|3.78|2.18|3.76|2.16|3.78|2.18|3.73|2.13|0
1658800800000|2022-07-26 02:00:00|3.75|2.15|3.7|2.1|3.76|2.16|3.69|2.09|0
1658801100000|2022-07-26 02:05:00|3.69|2.09|3.76|2.16|3.77|2.17|3.69|2.09|0
1658801400000|2022-07-26 02:10:00|3.78|2.18|3.79|2.19|3.79|2.19|3.75|2.15|0
1658801700000|2022-07-26 02:15:00|3.78|2.18|3.76|2.16|3.79|2.19|3.75|2.15|0
1658802000000|2022-07-26 02:20:00|3.77|2.17|3.79|2.19|3.8|2.2|3.74|2.14|0
1658802300000|2022-07-26 02:25:00|3.8|2.2|3.79|2.19|3.81|2.21|3.78|2.18|0
1658802600000|2022-07-26 02:30:00|3.78|2.18|3.81|2.21|3.82|2.22|3.76|2.16|0
1658802900000|2022-07-26 02:35:00|3.82|2.22|3.87|2.27|3.91|2.31|3.81|2.21|0
1658803200000|2022-07-26 02:40:00|3.88|2.28|3.87|2.27|3.92|2.32|3.87|2.27|0
1658803500000|2022-07-26 02:45:00|3.89|2.29|3.93|2.33|3.93|2.33|3.88|2.28|0
1658803800000|2022-07-26 02:50:00|3.94|2.34|3.91|2.31|3.94|2.34|3.91|2.31|0
1658804100000|2022-07-26 02:55:00|3.9|2.3|3.86|2.26|3.91|2.31|3.85|2.25|0
1658804400000|2022-07-26 03:00:00|3.87|2.27|3.87|2.27|3.89|2.29|3.85|2.25|0
1658804700000|2022-07-26 03:05:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1658805000000|2022-07-26 03:10:00|3.9|2.3|3.91|2.31|3.92|2.32|3.89|2.29|0
1658805300000|2022-07-26 03:15:00|3.9|2.3|3.89|2.29|3.92|2.32|3.88|2.28|0
1658805600000|2022-07-26 03:20:00|3.88|2.28|3.88|2.28|3.91|2.31|3.88|2.28|0
1658805900000|2022-07-26 03:25:00|3.89|2.29|3.89|2.29|3.89|2.29|3.86|2.26|0
1658806200000|2022-07-26 03:30:00|3.9|2.3|3.89|2.29|3.91|2.31|3.88|2.28|0
1658806500000|2022-07-26 03:35:00|3.9|2.3|3.85|2.25|3.91|2.31|3.85|2.25|0
1658806800000|2022-07-26 03:40:00|3.86|2.26|3.85|2.25|3.86|2.26|3.81|2.21|0
1658807100000|2022-07-26 03:45:00|3.84|2.24|3.81|2.21|3.84|2.24|3.81|2.21|0
1658807400000|2022-07-26 03:50:00|3.8|2.2|3.82|2.22|3.83|2.23|3.8|2.2|0
1658807700000|2022-07-26 03:55:00|3.83|2.23|3.85|2.25|3.85|2.25|3.82|2.22|0
1658808000000|2022-07-26 04:00:00|3.86|2.26|3.83|2.23|3.86|2.26|3.83|2.23|0
1658808300000|2022-07-26 04:05:00|3.82|2.22|3.82|2.22|3.84|2.24|3.81|2.21|0
1658808600000|2022-07-26 04:10:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1658808900000|2022-07-26 04:15:00|3.81|2.21|3.79|2.19|3.82|2.22|3.79|2.19|0
1658809200000|2022-07-26 04:20:00|3.77|2.17|3.79|2.19|3.8|2.2|3.77|2.17|0
1658809500000|2022-07-26 04:25:00|3.78|2.18|3.76|2.16|3.79|2.19|3.76|2.16|0
1658809800000|2022-07-26 04:30:00|3.77|2.17|3.78|2.18|3.79|2.19|3.77|2.17|0
1658810100000|2022-07-26 04:35:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1658810400000|2022-07-26 04:40:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1658810700000|2022-07-26 04:45:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1658811000000|2022-07-26 04:50:00|3.81|2.21|3.82|2.22|3.83|2.23|3.8|2.2|0
1658811300000|2022-07-26 04:55:00|3.83|2.23|3.83|2.23|3.85|2.25|3.82|2.22|0
1658811600000|2022-07-26 05:00:00|3.82|2.22|3.86|2.26|3.88|2.28|3.82|2.22|0
1658811900000|2022-07-26 05:05:00|3.87|2.27|3.8|2.2|3.87|2.27|3.79|2.19|0
1658812200000|2022-07-26 05:10:00|3.81|2.21|3.81|2.21|3.83|2.23|3.78|2.18|0
1658812500000|2022-07-26 05:15:00|3.82|2.22|3.63|2.03|3.92|2.32|3.62|2.02|0
1658812800000|2022-07-26 05:20:00|3.64|2.04|3.65|2.05|3.67|2.07|3.62|2.02|0
1658813100000|2022-07-26 05:25:00|3.66|2.06|3.67|2.07|3.69|2.09|3.65|2.05|0
1658813400000|2022-07-26 05:30:00|3.69|2.09|3.68|2.08|3.69|2.09|3.65|2.05|0
1658813700000|2022-07-26 05:35:00|3.69|2.09|3.64|2.04|3.7|2.1|3.64|2.04|0
1658814000000|2022-07-26 05:40:00|3.65|2.05|3.67|2.07|3.67|2.07|3.63|2.03|0
1658814300000|2022-07-26 05:45:00|3.66|2.06|3.68|2.08|3.69|2.09|3.66|2.06|0
1658814600000|2022-07-26 05:50:00|3.67|2.07|3.71|2.11|3.71|2.11|3.67|2.07|0
1658814900000|2022-07-26 05:55:00|3.74|2.14|3.71|2.11|3.74|2.14|3.69|2.09|0
1658815200000|2022-07-26 06:00:00|3.69|2.09|3.73|2.13|3.79|2.19|3.68|2.08|0
1658815500000|2022-07-26 06:05:00|3.71|2.11|3.68|2.08|3.73|2.13|3.68|2.08|0
1658815800000|2022-07-26 06:10:00|3.67|2.07|3.67|2.07|3.7|2.1|3.65|2.05|0
1658816100000|2022-07-26 06:15:00|3.66|2.06|3.63|2.03|3.68|2.08|3.62|2.02|0
1658816400000|2022-07-26 06:20:00|3.64|2.04|3.71|2.11|3.82|2.22|3.6|2|0
1658816700000|2022-07-26 06:25:00|3.72|2.12|3.76|2.16|3.77|2.17|3.71|2.11|0
1658817000000|2022-07-26 06:30:00|3.75|2.15|3.71|2.11|3.78|2.18|3.7|2.1|0
1658817300000|2022-07-26 06:35:00|3.7|2.1|3.75|2.15|3.76|2.16|3.64|2.04|0
1658817600000|2022-07-26 06:40:00|3.74|2.14|3.75|2.15|3.77|2.17|3.72|2.12|0
1658817900000|2022-07-26 06:45:00|3.74|2.14|3.71|2.11|3.76|2.16|3.7|2.1|0
1658818200000|2022-07-26 06:50:00|3.69|2.09|3.7|2.1|3.73|2.13|3.69|2.09|0
1658818500000|2022-07-26 06:55:00|3.69|2.09|3.71|2.11|3.72|2.12|3.67|2.07|0
1658818800000|2022-07-26 07:00:00|3.72|2.12|3.76|2.16|3.82|2.22|3.7|2.1|0
1658819100000|2022-07-26 07:05:00|3.67|2.27|3.62|2.22|3.69|2.29|3.61|2.21|0
1658819400000|2022-07-26 07:10:00|3.63|2.23|3.57|2.17|3.65|2.25|3.57|2.17|0
1658819700000|2022-07-26 07:15:00|3.56|2.16|3.68|2.28|3.68|2.28|3.53|2.13|0
1658820000000|2022-07-26 07:20:00|3.69|2.29|3.65|2.25|3.72|2.32|3.63|2.23|0
1658820300000|2022-07-26 07:25:00|3.66|2.26|3.68|2.28|3.74|2.34|3.65|2.25|0
1658820600000|2022-07-26 07:30:00|3.67|2.27|3.68|2.28|3.74|2.34|3.65|2.25|0
1658820900000|2022-07-26 07:35:00|3.67|2.27|3.64|2.24|3.69|2.29|3.61|2.21|0
1658821200000|2022-07-26 07:40:00|3.65|2.25|3.62|2.22|3.68|2.28|3.62|2.22|0
1658821500000|2022-07-26 07:45:00|3.63|2.23|3.7|2.3|3.7|2.3|3.62|2.22|0
1658821800000|2022-07-26 07:50:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1658822100000|2022-07-26 07:55:00|3.72|2.32|3.74|2.34|3.79|2.39|3.71|2.31|0
1658822400000|2022-07-26 08:00:00|3.75|2.35|3.7|2.3|3.76|2.36|3.69|2.29|0
1658822700000|2022-07-26 08:05:00|3.69|2.29|3.64|2.24|3.7|2.3|3.62|2.22|0
1658823000000|2022-07-26 08:10:00|3.65|2.25|3.59|2.19|3.66|2.26|3.58|2.18|0
1658823300000|2022-07-26 08:15:00|3.58|2.18|3.62|2.22|3.62|2.22|3.55|2.15|0
1658823600000|2022-07-26 08:20:00|3.63|2.23|3.63|2.23|3.65|2.25|3.6|2.2|0
1658823900000|2022-07-26 08:25:00|3.64|2.24|3.66|2.26|3.67|2.27|3.62|2.22|0
1658824200000|2022-07-26 08:30:00|3.65|2.25|3.69|2.29|3.72|2.32|3.64|2.24|0
1658824500000|2022-07-26 08:35:00|3.68|2.28|3.67|2.27|3.69|2.29|3.64|2.24|0
1658824800000|2022-07-26 08:40:00|3.68|2.28|3.68|2.28|3.69|2.29|3.66|2.26|0
1658825100000|2022-07-26 08:45:00|3.67|2.27|3.65|2.25|3.69|2.29|3.63|2.23|0
1658825400000|2022-07-26 08:50:00|3.66|2.26|3.69|2.29|3.69|2.29|3.65|2.25|0
1658825700000|2022-07-26 08:55:00|3.7|2.3|3.66|2.26|3.71|2.31|3.66|2.26|0
1658826000000|2022-07-26 09:00:00|3.67|2.27|3.77|2.37|3.77|2.37|3.67|2.27|0
1658826300000|2022-07-26 09:05:00|3.76|2.36|3.74|2.34|3.8|2.4|3.71|2.31|0
1658826600000|2022-07-26 09:10:00|3.73|2.33|3.71|2.31|3.76|2.36|3.69|2.29|0
1658826900000|2022-07-26 09:15:00|3.7|2.3|3.67|2.27|3.72|2.32|3.66|2.26|0
1658827200000|2022-07-26 09:20:00|3.66|2.26|3.66|2.26|3.69|2.29|3.64|2.24|0
1658827500000|2022-07-26 09:25:00|3.65|2.25|3.62|2.22|3.66|2.26|3.6|2.2|0
1658827800000|2022-07-26 09:30:00|3.61|2.21|3.59|2.19|3.63|2.23|3.57|2.17|0
1658828100000|2022-07-26 09:35:00|3.6|2.2|3.61|2.21|3.63|2.23|3.55|2.15|0
1658828400000|2022-07-26 09:40:00|3.62|2.22|3.64|2.24|3.65|2.25|3.6|2.2|0
1658828700000|2022-07-26 09:45:00|3.65|2.25|3.68|2.28|3.71|2.31|3.65|2.25|0
1658829000000|2022-07-26 09:50:00|3.67|2.27|3.7|2.3|3.71|2.31|3.67|2.27|0
1658829300000|2022-07-26 09:55:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1658829600000|2022-07-26 10:00:00|3.68|2.28|3.69|2.29|3.71|2.31|3.67|2.27|0
1658829900000|2022-07-26 10:05:00|3.68|2.28|3.67|2.27|3.75|2.35|3.64|2.24|0
1658830200000|2022-07-26 10:10:00|3.69|2.29|3.62|2.22|3.72|2.32|3.62|2.22|0
1658830500000|2022-07-26 10:15:00|3.63|2.23|3.55|2.15|3.64|2.24|3.55|2.15|0
1658830800000|2022-07-26 10:20:00|3.54|2.14|3.44|2.04|3.54|2.14|3.43|2.03|0
1658831100000|2022-07-26 10:25:00|3.43|2.03|3.48|2.08|3.49|2.09|3.39|1.99|0
1658831400000|2022-07-26 10:30:00|3.47|2.07|3.43|2.03|3.53|2.13|3.41|2.01|0
1658831700000|2022-07-26 10:35:00|3.42|2.02|3.42|2.02|3.43|2.03|3.39|1.99|0
1658832000000|2022-07-26 10:40:00|3.43|2.03|3.46|2.06|3.47|2.07|3.38|1.98|0
1658832300000|2022-07-26 10:45:00|3.47|2.07|3.51|2.11|3.52|2.12|3.47|2.07|0
1658832600000|2022-07-26 10:50:00|3.5|2.1|3.55|2.15|3.57|2.17|3.46|2.06|0
1658832900000|2022-07-26 10:55:00|3.54|2.14|3.51|2.11|3.55|2.15|3.5|2.1|0
1658833200000|2022-07-26 11:00:00|3.52|2.12|3.56|2.16|3.57|2.17|3.44|2.04|0
1658833500000|2022-07-26 11:05:00|3.55|2.15|3.52|2.12|3.58|2.18|3.51|2.11|0
1658833800000|2022-07-26 11:10:00|3.51|2.11|3.46|2.06|3.53|2.13|3.42|2.02|0
1658834100000|2022-07-26 11:15:00|3.47|2.07|3.44|2.04|3.51|2.11|3.44|2.04|0
1658834400000|2022-07-26 11:20:00|3.45|2.05|3.46|2.06|3.49|2.09|3.44|2.04|0
1658834700000|2022-07-26 11:25:00|3.47|2.07|3.53|2.13|3.56|2.16|3.46|2.06|0
1658835000000|2022-07-26 11:30:00|3.54|2.14|3.55|2.15|3.58|2.18|3.54|2.14|0
1658835300000|2022-07-26 11:35:00|3.54|2.14|3.56|2.16|3.57|2.17|3.52|2.12|0
1658835600000|2022-07-26 11:40:00|3.55|2.15|3.53|2.13|3.57|2.17|3.5|2.1|0
1658835900000|2022-07-26 11:45:00|3.54|2.14|3.57|2.17|3.57|2.17|3.53|2.13|0
1658836200000|2022-07-26 11:50:00|3.58|2.18|3.55|2.15|3.61|2.21|3.54|2.14|0
1658836500000|2022-07-26 11:55:00|3.54|2.14|3.48|2.08|3.55|2.15|3.47|2.07|0
1658836800000|2022-07-26 12:00:00|3.47|2.07|3.51|2.11|3.51|2.11|3.47|2.07|0
1658837100000|2022-07-26 12:05:00|3.52|2.12|3.54|2.14|3.56|2.16|3.51|2.11|0
1658837400000|2022-07-26 12:10:00|3.55|2.15|3.53|2.13|3.58|2.18|3.53|2.13|0
1658837700000|2022-07-26 12:15:00|3.54|2.14|3.44|2.04|3.55|2.15|3.43|2.03|0
1658838000000|2022-07-26 12:20:00|3.45|2.05|3.53|2.13|3.53|2.13|3.44|2.04|0
1658838300000|2022-07-26 12:25:00|3.52|2.12|3.54|2.14|3.57|2.17|3.52|2.12|0
1658838600000|2022-07-26 12:30:00|3.53|2.13|3.58|2.18|3.58|2.18|3.53|2.13|0
1658838900000|2022-07-26 12:35:00|3.57|2.17|3.59|2.19|3.62|2.22|3.56|2.16|0
1658839200000|2022-07-26 12:40:00|3.58|2.18|3.49|2.09|3.59|2.19|3.49|2.09|0
1658839500000|2022-07-26 12:45:00|3.5|2.1|3.4|2|3.5|2.1|3.39|1.99|0
1658839800000|2022-07-26 12:50:00|3.39|1.99|3.42|2.02|3.45|2.05|3.36|1.96|0
1658840100000|2022-07-26 12:55:00|3.43|2.03|3.47|2.07|3.47|2.07|3.4|2|0
1658840400000|2022-07-26 13:00:00|3.48|2.08|3.51|2.11|3.51|2.11|3.24|1.84|0
1658840700000|2022-07-26 13:05:00|3.52|2.12|3.42|2.02|3.54|2.14|3.41|2.01|0
1658841000000|2022-07-26 13:10:00|3.41|2.01|3.34|1.94|3.44|2.04|3.33|1.93|0
1658841300000|2022-07-26 13:15:00|3.33|1.93|3.32|1.92|3.34|1.94|3.3|1.9|0
1658841600000|2022-07-26 13:20:00|3.33|1.93|3.33|1.93|3.37|1.97|3.32|1.92|0
1658841900000|2022-07-26 13:25:00|3.34|1.94|3.43|2.03|3.46|2.06|3.27|1.87|0
1658842200000|2022-07-26 13:30:00|3.41|2.01|3.42|2.02|3.48|2.08|3.21|1.81|0
1658842500000|2022-07-26 13:35:00|3.41|2.01|3.53|2.13|3.55|2.15|3.36|1.96|0
1658842800000|2022-07-26 13:40:00|3.54|2.14|3.4|2|3.59|2.19|3.4|2|0
1658843100000|2022-07-26 13:45:00|3.39|1.99|3.51|2.11|3.53|2.13|3.25|1.85|0
1658843400000|2022-07-26 13:50:00|3.52|2.12|3.61|2.21|3.72|2.32|3.51|2.11|0
1658843700000|2022-07-26 13:55:00|3.62|2.22|3.61|2.21|3.66|2.26|3.54|2.14|0
1658844000000|2022-07-26 14:00:00|3.55|2.15|3.69|2.29|3.75|2.35|3.4|2|0
1658844300000|2022-07-26 14:05:00|3.7|2.3|3.64|2.24|3.73|2.33|3.62|2.22|0
1658844600000|2022-07-26 14:10:00|3.63|2.23|3.49|2.09|3.71|2.31|3.45|2.05|0
1658844900000|2022-07-26 14:15:00|3.5|2.1|3.5|2.1|3.57|2.17|3.45|2.05|0
1658845200000|2022-07-26 14:20:00|3.52|2.12|3.36|1.96|3.52|2.12|3.35|1.95|0
1658845500000|2022-07-26 14:25:00|3.37|1.97|3.41|2.01|3.44|2.04|3.35|1.95|0
1658845800000|2022-07-26 14:30:00|3.4|2|3.35|1.95|3.42|2.02|3.3|1.9|0
1658846100000|2022-07-26 14:35:00|3.36|1.96|3.37|1.97|3.42|2.02|3.3|1.9|0
1658846400000|2022-07-26 14:40:00|3.36|1.96|3.4|2|3.44|2.04|3.33|1.93|0
1658846700000|2022-07-26 14:45:00|3.41|2.01|3.42|2.02|3.47|2.07|3.4|2|0
1658847000000|2022-07-26 14:50:00|3.41|2.01|3.34|1.94|3.46|2.06|3.34|1.94|0
1658847300000|2022-07-26 14:55:00|3.32|1.92|3.51|2.11|3.51|2.11|3.3|1.9|0
1658847600000|2022-07-26 15:00:00|3.49|2.09|3.39|1.99|3.55|2.15|3.39|1.99|0
1658847900000|2022-07-26 15:05:00|3.38|1.98|3.27|1.87|3.38|1.98|3.24|1.84|0
1658848200000|2022-07-26 15:10:00|3.28|1.88|3.15|1.75|3.56|2.16|3.1|1.7|0
1658848500000|2022-07-26 15:15:00|3.17|1.77|3.13|1.73|3.19|1.79|3.1|1.7|0
1658848800000|2022-07-26 15:20:00|3.12|1.72|3.04|1.64|3.14|1.74|3.02|1.62|0
1658849100000|2022-07-26 15:25:00|3.05|1.65|3.09|1.69|3.11|1.71|2.91|1.51|0
1658849400000|2022-07-26 15:30:00|3.07|1.67|3.1|1.7|3.1|1.7|3.01|1.61|0
1658849700000|2022-07-26 15:35:00|3.09|1.69|3.03|1.63|3.1|1.7|3|1.6|0
1658850000000|2022-07-26 15:40:00|3.02|1.62|3.08|1.68|3.12|1.72|3.01|1.61|0
1658850300000|2022-07-26 15:45:00|3.09|1.69|3.01|1.61|3.09|1.69|3|1.6|0
1658850600000|2022-07-26 15:50:00|3|1.6|2.91|1.51|3.05|1.65|2.89|1.49|0
1658850900000|2022-07-26 15:55:00|2.9|1.5|2.91|1.51|2.97|1.57|2.89|1.49|0
1658851200000|2022-07-26 16:00:00|2.9|1.5|2.97|1.57|2.97|1.57|2.87|1.47|0
1658851500000|2022-07-26 16:05:00|2.96|1.56|2.95|1.55|2.99|1.59|2.9|1.5|0
1658851800000|2022-07-26 16:10:00|2.94|1.54|2.91|1.51|2.95|1.55|2.87|1.47|0
1658852100000|2022-07-26 16:15:00|2.92|1.52|2.98|1.58|3.02|1.62|2.92|1.52|0
1658852400000|2022-07-26 16:20:00|2.97|1.57|3.03|1.63|3.05|1.65|2.92|1.52|0
1658852700000|2022-07-26 16:25:00|3.05|1.65|3.04|1.64|3.07|1.67|2.99|1.59|0
1658853000000|2022-07-26 16:30:00|3.05|1.65|3.14|1.74|3.14|1.74|3.05|1.65|0
1658853300000|2022-07-26 16:35:00|3.15|1.75|3.07|1.67|3.16|1.76|3.07|1.67|0
1658853600000|2022-07-26 16:40:00|3.06|1.66|3|1.6|3.06|1.66|2.99|1.59|0
1658853900000|2022-07-26 16:45:00|3.01|1.61|3.06|1.66|3.09|1.69|2.97|1.57|0
1658854200000|2022-07-26 16:50:00|3.07|1.67|3.07|1.67|3.12|1.72|3.02|1.62|0
1658854500000|2022-07-26 16:55:00|3.06|1.66|3.05|1.65|3.1|1.7|3.04|1.64|0
1658854800000|2022-07-26 17:00:00|3.06|1.66|3.15|1.75|3.15|1.75|3.02|1.62|0
1658855100000|2022-07-26 17:05:00|3.14|1.74|3.02|1.62|3.15|1.75|2.93|1.53|0
1658855400000|2022-07-26 17:10:00|3.03|1.63|2.96|1.56|3.07|1.67|2.95|1.55|0
1658855700000|2022-07-26 17:15:00|2.95|1.55|2.9|1.5|2.96|1.56|2.9|1.5|0
1658856000000|2022-07-26 17:20:00|2.91|1.51|2.97|1.57|3.02|1.62|2.89|1.49|0
1658856300000|2022-07-26 17:25:00|2.96|1.56|3.03|1.63|3.05|1.65|2.94|1.54|0
1658856600000|2022-07-26 17:30:00|3.02|1.62|2.87|1.47|3.05|1.65|2.87|1.47|0
1658856900000|2022-07-26 17:35:00|2.89|1.49|2.87|1.47|2.92|1.52|2.86|1.46|0
1658857200000|2022-07-26 17:40:00|2.86|1.46|2.89|1.49|2.9|1.5|2.85|1.45|0
1658857500000|2022-07-26 17:45:00|2.9|1.5|2.83|1.43|2.9|1.5|2.82|1.42|0
1658857800000|2022-07-26 17:50:00|2.84|1.44|2.87|1.47|2.9|1.5|2.82|1.42|0
1658858100000|2022-07-26 17:55:00|2.88|1.48|2.81|1.41|2.89|1.49|2.81|1.41|0
1658858400000|2022-07-26 18:00:00|2.82|1.42|2.98|1.58|3|1.6|2.81|1.41|0
1658858700000|2022-07-26 18:05:00|2.99|1.59|2.83|1.43|3.05|1.65|2.82|1.42|0
1658859000000|2022-07-26 18:10:00|2.84|1.44|2.84|1.44|2.88|1.48|2.8|1.4|0
1658859300000|2022-07-26 18:15:00|2.83|1.43|2.75|1.35|2.84|1.44|2.74|1.34|0
1658859600000|2022-07-26 18:20:00|2.74|1.34|2.75|1.35|2.78|1.38|2.71|1.31|0
1658859900000|2022-07-26 18:25:00|2.76|1.36|2.65|1.25|2.76|1.36|2.65|1.25|0
1658860200000|2022-07-26 18:30:00|2.64|1.24|2.62|1.22|2.66|1.26|2.61|1.21|0
1658860500000|2022-07-26 18:35:00|2.63|1.23|2.66|1.26|2.69|1.29|2.6|1.2|0
1658860800000|2022-07-26 18:40:00|2.67|1.27|2.78|1.38|2.79|1.39|2.66|1.26|0
1658861100000|2022-07-26 18:45:00|2.77|1.37|2.74|1.34|2.81|1.41|2.74|1.34|0
1658861400000|2022-07-26 18:50:00|2.75|1.35|2.82|1.42|2.85|1.45|2.73|1.33|0
1658861700000|2022-07-26 18:55:00|2.81|1.41|2.84|1.44|2.85|1.45|2.77|1.37|0
1658862000000|2022-07-26 19:00:00|2.83|1.43|2.74|1.34|2.86|1.46|2.73|1.33|0
1658862300000|2022-07-26 19:05:00|2.76|1.36|2.71|1.31|2.76|1.36|2.67|1.27|0
1658862600000|2022-07-26 19:10:00|2.7|1.3|2.81|1.41|2.85|1.45|2.69|1.29|0
1658862900000|2022-07-26 19:15:00|2.82|1.42|2.83|1.43|2.87|1.47|2.8|1.4|0
1658863200000|2022-07-26 19:20:00|2.82|1.42|2.67|1.27|2.89|1.49|2.64|1.24|0
1658863500000|2022-07-26 19:25:00|2.68|1.28|2.69|1.29|2.7|1.3|2.63|1.23|0
1658863800000|2022-07-26 19:30:00|2.71|1.31|2.72|1.32|2.75|1.35|2.65|1.25|0
1658864100000|2022-07-26 19:35:00|2.73|1.33|2.76|1.36|2.77|1.37|2.67|1.27|0
1658864400000|2022-07-26 19:40:00|2.77|1.37|2.68|1.28|2.78|1.38|2.66|1.26|0
1658864700000|2022-07-26 19:45:00|2.67|1.27|2.89|1.49|2.91|1.51|2.6|1.2|0
1658865000000|2022-07-26 19:50:00|2.9|1.5|3.04|1.64|3.04|1.64|2.84|1.44|0
1658865300000|2022-07-26 19:55:00|3.06|1.66|2.79|1.39|3.1|1.7|2.75|1.35|0
1658865600000|2022-07-26 20:00:00|2.83|1.43|2.78|1.38|3.13|1.73|2.64|1.24|0
1658865900000|2022-07-26 20:05:00|2.8|1.4|3.04|1.64|3.07|1.67|2.8|1.4|0
1658866200000|2022-07-26 20:10:00|3.03|1.63|2.99|1.59|3.09|1.69|2.99|1.59|0
1658866500000|2022-07-26 20:15:00|3.12|1.52|2.94|1.34|3.15|1.55|2.91|1.31|0
1658866800000|2022-07-26 20:20:00|2.93|1.33|2.94|1.34|2.95|1.35|2.91|1.31|0
1658867100000|2022-07-26 20:25:00|2.95|1.35|2.96|1.36|2.96|1.36|2.91|1.31|0
1658867400000|2022-07-26 20:30:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1658867700000|2022-07-26 20:35:00|2.98|1.38|3.01|1.41|3.04|1.44|2.98|1.38|0
1658868000000|2022-07-26 20:40:00|3.02|1.42|2.99|1.39|3.03|1.43|2.97|1.37|0
1658868300000|2022-07-26 20:45:00|3|1.4|3.04|1.44|3.05|1.45|2.98|1.38|0
1658868600000|2022-07-26 20:50:00|3.03|1.43|3.03|1.43|3.05|1.45|3.01|1.41|0
1658868900000|2022-07-26 20:55:00|3.02|1.42|3.1|1.5|3.11|1.51|3.01|1.41|0
1658869200000|2022-07-26 21:00:00|3.11|1.51|3.07|1.47|3.11|1.51|3.04|1.44|0
1658869500000|2022-07-26 21:05:00|3.08|1.48|3.12|1.52|3.12|1.52|3.07|1.47|0
1658869800000|2022-07-26 21:10:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1658870100000|2022-07-26 21:15:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658870400000|2022-07-26 21:20:00|3.13|1.53|3.1|1.5|3.13|1.53|3.1|1.5|0
1658870700000|2022-07-26 21:25:00|3.12|1.52|3.14|1.54|3.14|1.54|3.11|1.51|0
1658871000000|2022-07-26 21:30:00|3.12|1.52|3.13|1.53|3.14|1.54|3.12|1.52|0
1658871300000|2022-07-26 21:35:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1658871600000|2022-07-26 21:40:00|3.09|1.49|3.06|1.46|3.09|1.49|3.04|1.44|0
1658871900000|2022-07-26 21:45:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1658872500000|2022-07-26 21:55:00|3.07|1.47|3.11|1.51|3.12|1.52|3.07|1.47|0
1658872800000|2022-07-26 22:00:00|3.1|1.5|3.25|1.65|3.25|1.65|3.1|1.5|0
1658873100000|2022-07-26 22:05:00|3.28|1.68|3.5|1.9|3.5|1.9|3.27|1.67|0
1658873400000|2022-07-26 22:10:00|3.56|1.96|3.34|1.74|3.61|2.01|3.31|1.71|0
1658873700000|2022-07-26 22:15:00|3.33|1.73|3.25|1.65|3.33|1.73|3.24|1.64|0
1658874000000|2022-07-26 22:20:00|3.24|1.64|3.25|1.65|3.27|1.67|3.22|1.62|0
1658874300000|2022-07-26 22:25:00|3.26|1.66|3.2|1.6|3.26|1.66|3.2|1.6|0
1658874600000|2022-07-26 22:30:00|3.22|1.62|3.27|1.67|3.27|1.67|3.21|1.61|0
1658874900000|2022-07-26 22:35:00|3.26|1.66|3.13|1.53|3.27|1.67|3.13|1.53|0
1658875200000|2022-07-26 22:40:00|3.14|1.54|3.11|1.51|3.15|1.55|3.08|1.48|0
1658875500000|2022-07-26 22:45:00|3.12|1.52|3.07|1.47|3.13|1.53|3.07|1.47|0
1658875800000|2022-07-26 22:50:00|3.08|1.48|3.05|1.45|3.08|1.48|3.04|1.44|0
1658876100000|2022-07-26 22:55:00|3.06|1.46|3.09|1.49|3.1|1.5|3.05|1.45|0
1658876400000|2022-07-26 23:00:00|3.1|1.5|3.08|1.48|3.14|1.54|3.08|1.48|0
1658876700000|2022-07-26 23:05:00|3.09|1.49|3.12|1.52|3.13|1.53|3.07|1.47|0
1658877000000|2022-07-26 23:10:00|3.11|1.51|3.16|1.56|3.17|1.57|3.1|1.5|0
1658877300000|2022-07-26 23:15:00|3.17|1.57|3.15|1.55|3.17|1.57|3.13|1.53|0
1658877600000|2022-07-26 23:20:00|3.14|1.54|3.14|1.54|3.15|1.55|3.12|1.52|0
1658877900000|2022-07-26 23:25:00|3.15|1.55|3.18|1.58|3.19|1.59|3.14|1.54|0
1658878200000|2022-07-26 23:30:00|3.19|1.59|3.2|1.6|3.22|1.62|3.19|1.59|0
1658878500000|2022-07-26 23:35:00|3.21|1.61|3.25|1.65|3.26|1.66|3.2|1.6|0
1658878800000|2022-07-26 23:40:00|3.26|1.66|3.26|1.66|3.29|1.69|3.24|1.64|0
1658879100000|2022-07-26 23:45:00|3.27|1.67|3.3|1.7|3.3|1.7|3.25|1.65|0
1658879400000|2022-07-26 23:50:00|3.31|1.71|3.34|1.74|3.34|1.74|3.3|1.7|0
1658879700000|2022-07-26 23:55:00|3.33|1.73|3.28|1.68|3.33|1.73|3.27|1.67|0
1658880000000|2022-07-27 00:00:00|3.29|1.69|3.19|1.59|3.3|1.7|3.18|1.58|0
1658880300000|2022-07-27 00:05:00|3.2|1.6|3.28|1.68|3.3|1.7|3.2|1.6|0
1658880600000|2022-07-27 00:10:00|3.27|1.67|3.27|1.67|3.29|1.69|3.25|1.65|0
1658880900000|2022-07-27 00:15:00|3.29|1.69|3.31|1.71|3.33|1.73|3.29|1.69|0
1658881200000|2022-07-27 00:20:00|3.32|1.72|3.3|1.7|3.34|1.74|3.27|1.67|0
1658881500000|2022-07-27 00:25:00|3.29|1.69|3.29|1.69|3.31|1.71|3.27|1.67|0
1658881800000|2022-07-27 00:30:00|3.28|1.68|3.43|1.83|3.44|1.84|3.24|1.64|0
1658882100000|2022-07-27 00:35:00|3.42|1.82|3.42|1.82|3.44|1.84|3.4|1.8|0
1658882400000|2022-07-27 00:40:00|3.43|1.83|3.45|1.85|3.45|1.85|3.4|1.8|0
1658882700000|2022-07-27 00:45:00|3.47|1.87|3.42|1.82|3.48|1.88|3.4|1.8|0
1658883000000|2022-07-27 00:50:00|3.43|1.83|3.41|1.81|3.44|1.84|3.41|1.81|0
1658883300000|2022-07-27 00:55:00|3.42|1.82|3.42|1.82|3.45|1.85|3.42|1.82|0
1658883600000|2022-07-27 01:00:00|3.43|1.83|3.44|1.84|3.45|1.85|3.41|1.81|0
1658883900000|2022-07-27 01:05:00|3.43|1.83|3.42|1.82|3.43|1.83|3.4|1.8|0
1658884200000|2022-07-27 01:10:00|3.41|1.81|3.39|1.79|3.42|1.82|3.39|1.79|0
1658884500000|2022-07-27 01:15:00|3.4|1.8|3.34|1.74|3.4|1.8|3.33|1.73|0
1658884800000|2022-07-27 01:20:00|3.35|1.75|3.32|1.72|3.36|1.76|3.31|1.71|0
1658885100000|2022-07-27 01:25:00|3.31|1.71|3.3|1.7|3.32|1.72|3.28|1.68|0
1658885400000|2022-07-27 01:30:00|3.29|1.69|3.36|1.76|3.38|1.78|3.28|1.68|0
1658885700000|2022-07-27 01:35:00|3.35|1.75|3.34|1.74|3.37|1.77|3.32|1.72|0
1658886000000|2022-07-27 01:40:00|3.33|1.73|3.3|1.7|3.34|1.74|3.3|1.7|0
1658886300000|2022-07-27 01:45:00|3.31|1.71|3.36|1.76|3.36|1.76|3.3|1.7|0
1658886600000|2022-07-27 01:50:00|3.35|1.75|3.35|1.75|3.35|1.75|3.32|1.72|0
1658886900000|2022-07-27 01:55:00|3.34|1.74|3.35|1.75|3.37|1.77|3.33|1.73|0
1658887200000|2022-07-27 02:00:00|3.37|1.77|3.38|1.78|3.41|1.81|3.37|1.77|0
1658887500000|2022-07-27 02:05:00|3.37|1.77|3.37|1.77|3.37|1.77|3.35|1.75|0
1658887800000|2022-07-27 02:10:00|3.36|1.76|3.33|1.73|3.36|1.76|3.31|1.71|0
1658888100000|2022-07-27 02:15:00|3.34|1.74|3.34|1.74|3.34|1.74|3.32|1.72|0
1658888400000|2022-07-27 02:20:00|3.36|1.76|3.36|1.76|3.36|1.76|3.34|1.74|0
1658888700000|2022-07-27 02:25:00|3.37|1.77|3.33|1.73|3.37|1.77|3.33|1.73|0
1658889000000|2022-07-27 02:30:00|3.34|1.74|3.34|1.74|3.36|1.76|3.33|1.73|0
1658889300000|2022-07-27 02:35:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1658889600000|2022-07-27 02:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1658889900000|2022-07-27 02:45:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1658890200000|2022-07-27 02:50:00|3.35|1.75|3.39|1.79|3.4|1.8|3.35|1.75|0
1658890500000|2022-07-27 02:55:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1658890800000|2022-07-27 03:00:00|3.39|1.79|3.39|1.79|3.4|1.8|3.37|1.77|0
1658891100000|2022-07-27 03:05:00|3.4|1.8|3.42|1.82|3.43|1.83|3.39|1.79|0
1658891400000|2022-07-27 03:10:00|3.43|1.83|3.44|1.84|3.45|1.85|3.42|1.82|0
1658891700000|2022-07-27 03:15:00|3.45|1.85|3.42|1.82|3.46|1.86|3.42|1.82|0
1658892000000|2022-07-27 03:20:00|3.43|1.83|3.42|1.82|3.43|1.83|3.4|1.8|0
1658892300000|2022-07-27 03:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.4|1.8|0
1658892600000|2022-07-27 03:30:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1658892900000|2022-07-27 03:35:00|3.41|1.81|3.4|1.8|3.42|1.82|3.39|1.79|0
1658893200000|2022-07-27 03:40:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1658893500000|2022-07-27 03:45:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1658893800000|2022-07-27 03:50:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1658894100000|2022-07-27 03:55:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1658894400000|2022-07-27 04:00:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1658894700000|2022-07-27 04:05:00|3.39|1.79|3.42|1.82|3.42|1.82|3.39|1.79|0
1658895000000|2022-07-27 04:10:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1658895300000|2022-07-27 04:15:00|3.44|1.84|3.42|1.82|3.46|1.86|3.42|1.82|0
1658895600000|2022-07-27 04:20:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1658895900000|2022-07-27 04:25:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1658896200000|2022-07-27 04:30:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1658896500000|2022-07-27 04:35:00|3.43|1.83|3.43|1.83|3.44|1.84|3.42|1.82|0
1658896800000|2022-07-27 04:40:00|3.44|1.84|3.48|1.88|3.48|1.88|3.44|1.84|0
1658897100000|2022-07-27 04:45:00|3.47|1.87|3.57|1.97|3.57|1.97|3.47|1.87|0
1658897400000|2022-07-27 04:50:00|3.61|2.01|3.57|1.97|3.61|2.01|3.55|1.95|0
1658897700000|2022-07-27 04:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.56|1.96|0
1658898000000|2022-07-27 05:00:00|3.59|1.99|3.55|1.95|3.59|1.99|3.54|1.94|0
1658898300000|2022-07-27 05:05:00|3.54|1.94|3.56|1.96|3.56|1.96|3.53|1.93|0
1658898600000|2022-07-27 05:10:00|3.55|1.95|3.69|2.09|3.7|2.1|3.55|1.95|0
1658898900000|2022-07-27 05:15:00|3.7|2.1|3.66|2.06|3.72|2.12|3.66|2.06|0
1658899200000|2022-07-27 05:20:00|3.65|2.05|3.64|2.04|3.66|2.06|3.63|2.03|0
1658899500000|2022-07-27 05:25:00|3.63|2.03|3.7|2.1|3.7|2.1|3.62|2.02|0
1658899800000|2022-07-27 05:30:00|3.71|2.11|3.7|2.1|3.75|2.15|3.69|2.09|0
1658900100000|2022-07-27 05:35:00|3.69|2.09|3.66|2.06|3.72|2.12|3.66|2.06|0
1658900400000|2022-07-27 05:40:00|3.65|2.05|3.67|2.07|3.68|2.08|3.65|2.05|0
1658900700000|2022-07-27 05:45:00|3.68|2.08|3.63|2.03|3.68|2.08|3.62|2.02|0
1658901000000|2022-07-27 05:50:00|3.64|2.04|3.59|1.99|3.64|2.04|3.58|1.98|0
1658901300000|2022-07-27 05:55:00|3.6|2|3.63|2.03|3.64|2.04|3.59|1.99|0
1658901600000|2022-07-27 06:00:00|3.6|2|3.7|2.1|3.7|2.1|3.59|1.99|0
1658901900000|2022-07-27 06:05:00|3.71|2.11|3.67|2.07|3.71|2.11|3.65|2.05|0
1658902200000|2022-07-27 06:10:00|3.68|2.08|3.66|2.06|3.69|2.09|3.65|2.05|0
1658902500000|2022-07-27 06:15:00|3.67|2.07|3.59|1.99|3.67|2.07|3.59|1.99|0
1658902800000|2022-07-27 06:20:00|3.6|2|3.62|2.02|3.64|2.04|3.59|1.99|0
1658903100000|2022-07-27 06:25:00|3.61|2.01|3.62|2.02|3.65|2.05|3.59|1.99|0
1658903400000|2022-07-27 06:30:00|3.6|2|3.61|2.01|3.66|2.06|3.59|1.99|0
1658903700000|2022-07-27 06:35:00|3.63|2.03|3.59|1.99|3.64|2.04|3.59|1.99|0
1658904000000|2022-07-27 06:40:00|3.6|2|3.6|2|3.63|2.03|3.59|1.99|0
1658904300000|2022-07-27 06:45:00|3.61|2.01|3.55|1.95|3.61|2.01|3.55|1.95|0
1658904600000|2022-07-27 06:50:00|3.54|1.94|3.58|1.98|3.58|1.98|3.51|1.91|0
1658904900000|2022-07-27 06:55:00|3.57|1.97|3.54|1.94|3.58|1.98|3.54|1.94|0
1658905200000|2022-07-27 07:00:00|3.55|1.95|3.61|2.01|3.61|2.01|3.53|1.93|0
1658905500000|2022-07-27 07:05:00|3.51|2.11|3.51|2.11|3.56|2.16|3.5|2.1|0
1658905800000|2022-07-27 07:10:00|3.5|2.1|3.5|2.1|3.57|2.17|3.5|2.1|0
1658906100000|2022-07-27 07:15:00|3.51|2.11|3.23|1.83|3.59|2.19|3.04|1.64|0
1658906400000|2022-07-27 07:20:00|3.22|1.82|3.29|1.89|3.32|1.92|3.21|1.81|0
1658906700000|2022-07-27 07:25:00|3.28|1.88|3.3|1.9|3.31|1.91|3.26|1.86|0
1658907000000|2022-07-27 07:30:00|3.31|1.91|3.25|1.85|3.32|1.92|3.25|1.85|0
1658907300000|2022-07-27 07:35:00|3.26|1.86|3.28|1.88|3.28|1.88|3.25|1.85|0
1658907600000|2022-07-27 07:40:00|3.29|1.89|3.23|1.83|3.29|1.89|3.22|1.82|0
1658907900000|2022-07-27 07:45:00|3.22|1.82|3.28|1.88|3.31|1.91|3.22|1.82|0
1658908200000|2022-07-27 07:50:00|3.29|1.89|3.17|1.77|3.29|1.89|3.16|1.76|0
1658908500000|2022-07-27 07:55:00|3.16|1.76|3.21|1.81|3.21|1.81|3.16|1.76|0
1658908800000|2022-07-27 08:00:00|3.22|1.82|3.28|1.88|3.28|1.88|3.2|1.8|0
1658909100000|2022-07-27 08:05:00|3.29|1.89|3.38|1.98|3.45|2.05|3.27|1.87|0
1658909400000|2022-07-27 08:10:00|3.39|1.99|3.38|1.98|3.42|2.02|3.37|1.97|0
1658909700000|2022-07-27 08:15:00|3.39|1.99|3.18|1.78|3.4|2|3.18|1.78|0
1658910000000|2022-07-27 08:20:00|3.19|1.79|3.16|1.76|3.2|1.8|3.14|1.74|0
1658910300000|2022-07-27 08:25:00|3.15|1.75|3.15|1.75|3.17|1.77|3.13|1.73|0
1658910600000|2022-07-27 08:30:00|3.16|1.76|3.19|1.79|3.22|1.82|3.16|1.76|0
1658910900000|2022-07-27 08:35:00|3.21|1.81|3.17|1.77|3.21|1.81|3.16|1.76|0
1658911200000|2022-07-27 08:40:00|3.18|1.78|3.19|1.79|3.2|1.8|3.13|1.73|0
1658911500000|2022-07-27 08:45:00|3.2|1.8|3.19|1.79|3.2|1.8|3.17|1.77|0
1658911800000|2022-07-27 08:50:00|3.18|1.78|3.2|1.8|3.23|1.83|3.17|1.77|0
1658912100000|2022-07-27 08:55:00|3.19|1.79|3.17|1.77|3.2|1.8|3.17|1.77|0
1658912400000|2022-07-27 09:00:00|3.16|1.76|3.19|1.79|3.2|1.8|3.14|1.74|0
1658912700000|2022-07-27 09:05:00|3.2|1.8|3.21|1.81|3.22|1.82|3.19|1.79|0
1658913000000|2022-07-27 09:10:00|3.2|1.8|3.14|1.74|3.21|1.81|3.14|1.74|0
1658913300000|2022-07-27 09:15:00|3.15|1.75|3.16|1.76|3.18|1.78|3.14|1.74|0
1658913600000|2022-07-27 09:20:00|3.17|1.77|3.14|1.74|3.18|1.78|3.13|1.73|0
1658913900000|2022-07-27 09:25:00|3.13|1.73|3.38|1.98|3.38|1.98|3.12|1.72|0
1658914200000|2022-07-27 09:30:00|3.39|1.99|3.41|2.01|3.42|2.02|3.36|1.96|0
1658914500000|2022-07-27 09:35:00|3.42|2.02|3.4|2|3.46|2.06|3.37|1.97|0
1658914800000|2022-07-27 09:40:00|3.41|2.01|3.39|1.99|3.42|2.02|3.37|1.97|0
1658915100000|2022-07-27 09:45:00|3.38|1.98|3.33|1.93|3.39|1.99|3.31|1.91|0
1658915400000|2022-07-27 09:50:00|3.34|1.94|3.28|1.88|3.34|1.94|3.26|1.86|0
1658915700000|2022-07-27 09:55:00|3.29|1.89|3.31|1.91|3.31|1.91|3.26|1.86|0
1658916000000|2022-07-27 10:00:00|3.32|1.92|3.26|1.86|3.32|1.92|3.24|1.84|0
1658916300000|2022-07-27 10:05:00|3.27|1.87|3.28|1.88|3.29|1.89|3.24|1.84|0
1658916600000|2022-07-27 10:10:00|3.27|1.87|3.26|1.86|3.27|1.87|3.24|1.84|0
1658916900000|2022-07-27 10:15:00|3.25|1.85|3.23|1.83|3.26|1.86|3.22|1.82|0
1658917200000|2022-07-27 10:20:00|3.22|1.82|3.2|1.8|3.24|1.84|3.19|1.79|0
1658917500000|2022-07-27 10:25:00|3.21|1.81|3.19|1.79|3.26|1.86|3.19|1.79|0
1658917800000|2022-07-27 10:30:00|3.2|1.8|3.22|1.82|3.23|1.83|3.14|1.74|0
1658918100000|2022-07-27 10:35:00|3.23|1.83|3.24|1.84|3.26|1.86|3.22|1.82|0
1658918400000|2022-07-27 10:40:00|3.25|1.85|3.25|1.85|3.27|1.87|3.24|1.84|0
1658918700000|2022-07-27 10:45:00|3.23|1.83|3.22|1.82|3.25|1.85|3.19|1.79|0
1658919000000|2022-07-27 10:50:00|3.21|1.81|3.22|1.82|3.25|1.85|3.21|1.81|0
1658919300000|2022-07-27 10:55:00|3.21|1.81|3.25|1.85|3.27|1.87|3.21|1.81|0
1658919600000|2022-07-27 11:00:00|3.26|1.86|3.18|1.78|3.26|1.86|3.17|1.77|0
1658919900000|2022-07-27 11:05:00|3.19|1.79|3.13|1.73|3.2|1.8|3.13|1.73|0
1658920200000|2022-07-27 11:10:00|3.12|1.72|3.17|1.77|3.18|1.78|3.11|1.71|0
1658920500000|2022-07-27 11:15:00|3.16|1.76|3.16|1.76|3.18|1.78|3.15|1.75|0
1658920800000|2022-07-27 11:20:00|3.17|1.77|3.18|1.78|3.19|1.79|3.16|1.76|0
1658921100000|2022-07-27 11:25:00|3.19|1.79|3.19|1.79|3.23|1.83|3.19|1.79|0
1658921400000|2022-07-27 11:30:00|3.2|1.8|3.19|1.79|3.23|1.83|3.19|1.79|0
1658921700000|2022-07-27 11:35:00|3.2|1.8|3.17|1.77|3.21|1.81|3.14|1.74|0
1658922000000|2022-07-27 11:40:00|3.16|1.76|3.2|1.8|3.22|1.82|3.16|1.76|0
1658922300000|2022-07-27 11:45:00|3.21|1.81|3.15|1.75|3.22|1.82|3.15|1.75|0
1658922600000|2022-07-27 11:50:00|3.16|1.76|3.19|1.79|3.21|1.81|3.15|1.75|0
1658922900000|2022-07-27 11:55:00|3.18|1.78|3.14|1.74|3.21|1.81|3.13|1.73|0
1658923200000|2022-07-27 12:00:00|3.17|1.77|3.17|1.77|3.18|1.78|3.13|1.73|0
1658923500000|2022-07-27 12:05:00|3.18|1.78|3.18|1.78|3.21|1.81|3.17|1.77|0
1658923800000|2022-07-27 12:10:00|3.17|1.77|3.22|1.82|3.22|1.82|3.17|1.77|0
1658924100000|2022-07-27 12:15:00|3.21|1.81|3.28|1.88|3.28|1.88|3.2|1.8|0
1658924400000|2022-07-27 12:20:00|3.27|1.87|3.23|1.83|3.29|1.89|3.23|1.83|0
1658924700000|2022-07-27 12:25:00|3.24|1.84|3.2|1.8|3.26|1.86|3.2|1.8|0
1658925000000|2022-07-27 12:30:00|3.17|1.77|3.22|1.82|3.25|1.85|3.13|1.73|0
1658925300000|2022-07-27 12:35:00|3.23|1.83|3.22|1.82|3.24|1.84|3.19|1.79|0
1658925600000|2022-07-27 12:40:00|3.21|1.81|3.23|1.83|3.23|1.83|3.16|1.76|0
1658925900000|2022-07-27 12:45:00|3.22|1.82|3.27|1.87|3.27|1.87|3.21|1.81|0
1658926200000|2022-07-27 12:50:00|3.26|1.86|3.29|1.89|3.31|1.91|3.25|1.85|0
1658926500000|2022-07-27 12:55:00|3.3|1.9|3.28|1.88|3.33|1.93|3.27|1.87|0
1658926800000|2022-07-27 13:00:00|3.29|1.89|3.28|1.88|3.31|1.91|3.26|1.86|0
1658927100000|2022-07-27 13:05:00|3.29|1.89|3.28|1.88|3.31|1.91|3.27|1.87|0
1658927400000|2022-07-27 13:10:00|3.29|1.89|3.35|1.95|3.35|1.95|3.28|1.88|0
1658927700000|2022-07-27 13:15:00|3.34|1.94|3.36|1.96|3.36|1.96|3.33|1.93|0
1658928000000|2022-07-27 13:20:00|3.35|1.95|3.32|1.92|3.37|1.97|3.24|1.84|0
1658928300000|2022-07-27 13:25:00|3.33|1.93|3.23|1.83|3.34|1.94|3.22|1.82|0
1658928600000|2022-07-27 13:30:00|3.27|1.87|3.18|1.78|3.34|1.94|3.14|1.74|0
1658928900000|2022-07-27 13:35:00|3.19|1.79|3.38|1.98|3.4|2|3.18|1.78|0
1658929200000|2022-07-27 13:40:00|3.4|2|3.49|2.09|3.52|2.12|3.37|1.97|0
1658929500000|2022-07-27 13:45:00|3.47|2.07|3.56|2.16|3.58|2.18|3.43|2.03|0
1658929800000|2022-07-27 13:50:00|3.55|2.15|3.51|2.11|3.57|2.17|3.49|2.09|0
1658930100000|2022-07-27 13:55:00|3.52|2.12|3.49|2.09|3.58|2.18|3.49|2.09|0
1658930400000|2022-07-27 14:00:00|3.5|2.1|3.27|1.87|3.5|2.1|3.09|1.69|0
1658930700000|2022-07-27 14:05:00|3.28|1.88|3.15|1.75|3.33|1.93|3.11|1.71|0
1658931000000|2022-07-27 14:10:00|3.16|1.76|3.17|1.77|3.25|1.85|3.09|1.69|0
1658931300000|2022-07-27 14:15:00|3.19|1.79|3.24|1.84|3.27|1.87|3.17|1.77|0
1658931600000|2022-07-27 14:20:00|3.25|1.85|3.19|1.79|3.29|1.89|3.19|1.79|0
1658931900000|2022-07-27 14:25:00|3.2|1.8|3.14|1.74|3.25|1.85|3.14|1.74|0
1658932200000|2022-07-27 14:30:00|3.15|1.75|3.11|1.71|3.2|1.8|3.05|1.65|0
1658932500000|2022-07-27 14:35:00|3.13|1.73|3.18|1.78|3.2|1.8|3.12|1.72|0
1658932800000|2022-07-27 14:40:00|3.19|1.79|3.04|1.64|3.2|1.8|2.97|1.57|0
1658933100000|2022-07-27 14:45:00|3.03|1.63|3.07|1.67|3.09|1.69|3.02|1.62|0
1658933400000|2022-07-27 14:50:00|3.08|1.68|3.13|1.73|3.13|1.73|3.04|1.64|0
1658933700000|2022-07-27 14:55:00|3.14|1.74|3.37|1.97|3.39|1.99|3.09|1.69|0
1658934000000|2022-07-27 15:00:00|3.39|1.99|3.47|2.07|3.57|2.17|3.38|1.98|0
1658934300000|2022-07-27 15:05:00|3.46|2.06|3.36|1.96|3.49|2.09|3.34|1.94|0
1658934600000|2022-07-27 15:10:00|3.37|1.97|3.39|1.99|3.41|2.01|3.35|1.95|0
1658934900000|2022-07-27 15:15:00|3.4|2|3.4|2|3.45|2.05|3.39|1.99|0
1658935200000|2022-07-27 15:20:00|3.41|2.01|3.31|1.91|3.43|2.03|3.31|1.91|0
1658935500000|2022-07-27 15:25:00|3.32|1.92|3.38|1.98|3.4|2|3.28|1.88|0
1658935800000|2022-07-27 15:30:00|3.39|1.99|3.43|2.03|3.5|2.1|3.38|1.98|0
1658936100000|2022-07-27 15:35:00|3.44|2.04|3.42|2.02|3.48|2.08|3.4|2|0
1658936400000|2022-07-27 15:40:00|3.41|2.01|3.45|2.05|3.51|2.11|3.41|2.01|0
1658936700000|2022-07-27 15:45:00|3.46|2.06|3.47|2.07|3.5|2.1|3.41|2.01|0
1658937000000|2022-07-27 15:50:00|3.48|2.08|3.47|2.07|3.55|2.15|3.45|2.05|0
1658937300000|2022-07-27 15:55:00|3.48|2.08|3.52|2.12|3.58|2.18|3.47|2.07|0
1658937600000|2022-07-27 16:00:00|3.53|2.13|3.53|2.13|3.59|2.19|3.49|2.09|0
1658937900000|2022-07-27 16:05:00|3.54|2.14|3.55|2.15|3.58|2.18|3.5|2.1|0
1658938200000|2022-07-27 16:10:00|3.56|2.16|3.55|2.15|3.56|2.16|3.49|2.09|0
1658938500000|2022-07-27 16:15:00|3.56|2.16|3.56|2.16|3.57|2.17|3.52|2.12|0
1658938800000|2022-07-27 16:20:00|3.55|2.15|3.67|2.27|3.68|2.28|3.52|2.12|0
1658939100000|2022-07-27 16:25:00|3.68|2.28|3.67|2.27|3.74|2.34|3.65|2.25|0
1658939400000|2022-07-27 16:30:00|3.66|2.26|3.63|2.23|3.69|2.29|3.6|2.2|0
1658939700000|2022-07-27 16:35:00|3.64|2.24|3.57|2.17|3.65|2.25|3.56|2.16|0
1658940000000|2022-07-27 16:40:00|3.56|2.16|3.65|2.25|3.68|2.28|3.54|2.14|0
1658940300000|2022-07-27 16:45:00|3.66|2.26|3.61|2.21|3.68|2.28|3.61|2.21|0
1658940600000|2022-07-27 16:50:00|3.62|2.22|3.64|2.24|3.68|2.28|3.61|2.21|0
1658940900000|2022-07-27 16:55:00|3.63|2.23|3.53|2.13|3.64|2.24|3.52|2.12|0
1658941200000|2022-07-27 17:00:00|3.52|2.12|3.55|2.15|3.57|2.17|3.5|2.1|0
1658941500000|2022-07-27 17:05:00|3.54|2.14|3.49|2.09|3.55|2.15|3.44|2.04|0
1658941800000|2022-07-27 17:10:00|3.5|2.1|3.55|2.15|3.55|2.15|3.47|2.07|0
1658942100000|2022-07-27 17:15:00|3.53|2.13|3.5|2.1|3.57|2.17|3.5|2.1|0
1658942400000|2022-07-27 17:20:00|3.49|2.09|3.5|2.1|3.55|2.15|3.46|2.06|0
1658942700000|2022-07-27 17:25:00|3.51|2.11|3.57|2.17|3.57|2.17|3.49|2.09|0
1658943000000|2022-07-27 17:30:00|3.58|2.18|3.59|2.19|3.66|2.26|3.52|2.12|0
1658943300000|2022-07-27 17:35:00|3.6|2.2|3.58|2.18|3.62|2.22|3.56|2.16|0
1658943600000|2022-07-27 17:40:00|3.59|2.19|3.57|2.17|3.63|2.23|3.56|2.16|0
1658943900000|2022-07-27 17:45:00|3.56|2.16|3.62|2.22|3.65|2.25|3.53|2.13|0
1658944200000|2022-07-27 17:50:00|3.61|2.21|3.64|2.24|3.64|2.24|3.56|2.16|0
1658944500000|2022-07-27 17:55:00|3.63|2.23|3.59|2.19|3.68|2.28|3.5|2.1|0
1658944800000|2022-07-27 18:00:00|3.6|2.2|3.57|2.17|3.97|2.57|3.51|2.11|0
1658945100000|2022-07-27 18:05:00|3.59|2.19|3.25|1.85|3.59|2.19|3.21|1.81|0
1658945400000|2022-07-27 18:10:00|3.27|1.87|3.37|1.97|3.51|2.11|3.24|1.84|0
1658945700000|2022-07-27 18:15:00|3.36|1.96|3.46|2.06|3.54|2.14|3.36|1.96|0
1658946000000|2022-07-27 18:20:00|3.47|2.07|3.35|1.95|3.53|2.13|3.35|1.95|0
1658946300000|2022-07-27 18:25:00|3.36|1.96|3.49|2.09|3.58|2.18|3.36|1.96|0
1658946600000|2022-07-27 18:30:00|3.46|2.06|3.25|1.85|3.57|2.17|3.18|1.78|0
1658946900000|2022-07-27 18:35:00|3.26|1.86|4.09|2.69|4.1|2.7|3.26|1.86|0
1658947200000|2022-07-27 18:40:00|4.19|2.79|4.61|3.21|4.62|3.22|4.14|2.74|0
1658947500000|2022-07-27 18:45:00|4.65|3.25|4.5|3.1|4.73|3.33|4.46|3.06|0
1658947800000|2022-07-27 18:50:00|4.49|3.09|4.42|3.02|4.98|3.58|4.33|2.93|0
1658948100000|2022-07-27 18:55:00|4.44|3.04|4.2|2.8|4.54|3.14|4.02|2.62|0
1658948400000|2022-07-27 19:00:00|4.19|2.79|4.65|3.25|4.65|3.25|4.11|2.71|0
1658948700000|2022-07-27 19:05:00|4.61|3.21|4.6|3.2|4.73|3.33|4.44|3.04|0
1658949000000|2022-07-27 19:10:00|4.61|3.21|4.56|3.16|4.71|3.31|4.47|3.07|0
1658949300000|2022-07-27 19:15:00|4.55|3.15|4.59|3.19|4.78|3.38|4.5|3.1|0
1658949600000|2022-07-27 19:20:00|4.6|3.2|4.89|3.49|4.9|3.5|4.54|3.14|0
1658949900000|2022-07-27 19:25:00|4.88|3.48|5.35|3.95|5.35|3.95|4.88|3.48|0
1658950200000|2022-07-27 19:30:00|5.4|4|5.35|3.95|5.4|4|5.16|3.76|0
1658950500000|2022-07-27 19:35:00|5.34|3.94|5.04|3.64|5.36|3.96|5.02|3.62|0
1658950800000|2022-07-27 19:40:00|5.06|3.66|5.19|3.79|5.29|3.89|5|3.6|0
1658951100000|2022-07-27 19:45:00|5.16|3.76|5.04|3.64|5.25|3.85|5.03|3.63|0
1658951400000|2022-07-27 19:50:00|5.05|3.65|4.93|3.53|5.05|3.65|4.71|3.31|0
1658951700000|2022-07-27 19:55:00|4.95|3.55|4.39|2.99|4.99|3.59|4.39|2.99|0
1658952000000|2022-07-27 20:00:00|4.34|2.94|4.27|2.87|4.39|2.99|4.21|2.81|0
1658952300000|2022-07-27 20:05:00|4.26|2.86|4.51|3.11|4.51|3.11|4.12|2.72|0
1658952600000|2022-07-27 20:10:00|4.49|3.09|4.44|3.04|4.51|3.11|4.4|3|0
1658952900000|2022-07-27 20:15:00|4.56|2.96|4.56|2.96|4.65|3.05|4.53|2.93|0
1658953200000|2022-07-27 20:20:00|4.55|2.95|4.74|3.14|4.84|3.24|4.53|2.93|0
1658953500000|2022-07-27 20:25:00|4.73|3.13|4.7|3.1|4.8|3.2|4.69|3.09|0
1658953800000|2022-07-27 20:30:00|4.69|3.09|4.73|3.13|4.73|3.13|4.69|3.09|0
1658954100000|2022-07-27 20:35:00|4.74|3.14|4.71|3.11|4.79|3.19|4.69|3.09|0
1658954400000|2022-07-27 20:40:00|4.7|3.1|4.7|3.1|4.73|3.13|4.69|3.09|0
1658954700000|2022-07-27 20:45:00|4.71|3.11|4.72|3.12|4.72|3.12|4.69|3.09|0
1658955000000|2022-07-27 20:50:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1658955300000|2022-07-27 20:55:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1658955600000|2022-07-27 21:00:00|4.69|3.09|4.68|3.08|4.69|3.09|4.67|3.07|0
1658955900000|2022-07-27 21:05:00|4.67|3.07|4.69|3.09|4.71|3.11|4.66|3.06|0
1658956200000|2022-07-27 21:10:00|4.7|3.1|4.71|3.11|4.73|3.13|4.69|3.09|0
1658956500000|2022-07-27 21:15:00|4.69|3.09|4.71|3.11|4.72|3.12|4.69|3.09|0
1658956800000|2022-07-27 21:20:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1658957100000|2022-07-27 21:25:00|4.71|3.11|4.72|3.12|4.73|3.13|4.71|3.11|0
1658957400000|2022-07-27 21:30:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1658957700000|2022-07-27 21:35:00|4.73|3.13|4.71|3.11|4.73|3.13|4.7|3.1|0
1658958000000|2022-07-27 21:40:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1658958300000|2022-07-27 21:45:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1658958600000|2022-07-27 21:50:00|4.7|3.1|4.7|3.1|4.71|3.11|4.68|3.08|0
1658958900000|2022-07-27 21:55:00|4.69|3.09|4.69|3.09|4.72|3.12|4.68|3.08|0
1658959200000|2022-07-27 22:00:00|4.7|3.1|4.69|3.09|4.73|3.13|4.59|2.99|0
1658959500000|2022-07-27 22:05:00|4.7|3.1|4.62|3.02|4.7|3.1|4.59|2.99|0
1658959800000|2022-07-27 22:10:00|4.64|3.04|4.62|3.02|4.65|3.05|4.6|3|0
1658960100000|2022-07-27 22:15:00|4.63|3.03|4.65|3.05|4.65|3.05|4.6|3|0
1658960400000|2022-07-27 22:20:00|4.64|3.04|4.61|3.01|4.64|3.04|4.61|3.01|0
1658960700000|2022-07-27 22:25:00|4.6|3|4.62|3.02|4.63|3.03|4.6|3|0
1658961000000|2022-07-27 22:30:00|4.63|3.03|4.69|3.09|4.71|3.11|4.61|3.01|0
1658961300000|2022-07-27 22:35:00|4.68|3.08|4.66|3.06|4.68|3.08|4.61|3.01|0
1658961600000|2022-07-27 22:40:00|4.65|3.05|4.62|3.02|4.65|3.05|4.6|3|0
1658961900000|2022-07-27 22:45:00|4.63|3.03|4.65|3.05|4.67|3.07|4.63|3.03|0
1658962200000|2022-07-27 22:50:00|4.64|3.04|4.65|3.05|4.67|3.07|4.63|3.03|0
1658962500000|2022-07-27 22:55:00|4.64|3.04|4.65|3.05|4.66|3.06|4.62|3.02|0
1658962800000|2022-07-27 23:00:00|4.66|3.06|4.68|3.08|4.69|3.09|4.64|3.04|0
1658963100000|2022-07-27 23:05:00|4.69|3.09|4.72|3.12|4.76|3.16|4.67|3.07|0
1658963400000|2022-07-27 23:10:00|4.71|3.11|4.73|3.13|4.74|3.14|4.69|3.09|0
1658963700000|2022-07-27 23:15:00|4.74|3.14|4.68|3.08|4.75|3.15|4.68|3.08|0
1658964000000|2022-07-27 23:20:00|4.67|3.07|4.69|3.09|4.69|3.09|4.66|3.06|0
1658964300000|2022-07-27 23:25:00|4.68|3.08|4.69|3.09|4.71|3.11|4.66|3.06|0
1658964600000|2022-07-27 23:30:00|4.68|3.08|4.71|3.11|4.71|3.11|4.64|3.04|0
1658964900000|2022-07-27 23:35:00|4.72|3.12|4.64|3.04|4.72|3.12|4.63|3.03|0
1658965200000|2022-07-27 23:40:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1658965500000|2022-07-27 23:45:00|4.64|3.04|4.71|3.11|4.71|3.11|4.62|3.02|0
1658965800000|2022-07-27 23:50:00|4.7|3.1|4.64|3.04|4.74|3.14|4.64|3.04|0
1658966100000|2022-07-27 23:55:00|4.63|3.03|4.62|3.02|4.65|3.05|4.58|2.98|0
1658966400000|2022-07-28 00:00:00|4.61|3.01|4.58|2.98|4.71|3.11|4.57|2.97|0
1658966700000|2022-07-28 00:05:00|4.59|2.99|4.55|2.95|4.65|3.05|4.54|2.94|0
1658967000000|2022-07-28 00:10:00|4.56|2.96|4.52|2.92|4.57|2.97|4.5|2.9|0
1658967300000|2022-07-28 00:15:00|4.51|2.91|4.49|2.89|4.52|2.92|4.48|2.88|0
1658967600000|2022-07-28 00:20:00|4.5|2.9|4.46|2.86|4.51|2.91|4.46|2.86|0
1658967900000|2022-07-28 00:25:00|4.47|2.87|4.39|2.79|4.51|2.91|4.39|2.79|0
1658968200000|2022-07-28 00:30:00|4.4|2.8|4.48|2.88|4.48|2.88|4.39|2.79|0
1658968500000|2022-07-28 00:35:00|4.47|2.87|4.46|2.86|4.49|2.89|4.44|2.84|0
1658968800000|2022-07-28 00:40:00|4.45|2.85|4.43|2.83|4.47|2.87|4.42|2.82|0
1658969100000|2022-07-28 00:45:00|4.42|2.82|4.46|2.86|4.47|2.87|4.38|2.78|0
1658969400000|2022-07-28 00:50:00|4.45|2.85|4.47|2.87|4.5|2.9|4.45|2.85|0
1658969700000|2022-07-28 00:55:00|4.48|2.88|4.48|2.88|4.49|2.89|4.46|2.86|0
1658970000000|2022-07-28 01:00:00|4.49|2.89|4.49|2.89|4.51|2.91|4.42|2.82|0
1658970300000|2022-07-28 01:05:00|4.5|2.9|4.52|2.92|4.54|2.94|4.48|2.88|0
1658970600000|2022-07-28 01:10:00|4.53|2.93|4.49|2.89|4.54|2.94|4.49|2.89|0
1658970900000|2022-07-28 01:15:00|4.5|2.9|4.54|2.94|4.55|2.95|4.46|2.86|0
1658971200000|2022-07-28 01:20:00|4.53|2.93|4.44|2.84|4.53|2.93|4.43|2.83|0
1658971500000|2022-07-28 01:25:00|4.43|2.83|4.45|2.85|4.47|2.87|4.43|2.83|0
1658971800000|2022-07-28 01:30:00|4.44|2.84|4.55|2.95|4.56|2.96|4.44|2.84|0
1658972100000|2022-07-28 01:35:00|4.54|2.94|4.52|2.92|4.57|2.97|4.48|2.88|0
1658972400000|2022-07-28 01:40:00|4.53|2.93|4.47|2.87|4.53|2.93|4.46|2.86|0
1658972700000|2022-07-28 01:45:00|4.48|2.88|4.5|2.9|4.52|2.92|4.46|2.86|0
1658973000000|2022-07-28 01:50:00|4.51|2.91|4.52|2.92|4.53|2.93|4.49|2.89|0
1658973300000|2022-07-28 01:55:00|4.53|2.93|4.58|2.98|4.6|3|4.51|2.91|0
1658973600000|2022-07-28 02:00:00|4.59|2.99|4.55|2.95|4.59|2.99|4.53|2.93|0
1658973900000|2022-07-28 02:05:00|4.56|2.96|4.54|2.94|4.58|2.98|4.53|2.93|0
1658974200000|2022-07-28 02:10:00|4.55|2.95|4.56|2.96|4.58|2.98|4.54|2.94|0
1658974500000|2022-07-28 02:15:00|4.57|2.97|4.56|2.96|4.58|2.98|4.55|2.95|0
1658974800000|2022-07-28 02:20:00|4.57|2.97|4.54|2.94|4.58|2.98|4.53|2.93|0
1658975100000|2022-07-28 02:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1658975400000|2022-07-28 02:30:00|4.56|2.96|4.6|3|4.61|3.01|4.54|2.94|0
1658975700000|2022-07-28 02:35:00|4.61|3.01|4.66|3.06|4.68|3.08|4.6|3|0
1658976000000|2022-07-28 02:40:00|4.67|3.07|4.98|3.38|5|3.4|4.64|3.04|0
1658976300000|2022-07-28 02:45:00|4.99|3.39|4.95|3.35|4.99|3.39|4.95|3.35|0
1658976600000|2022-07-28 02:50:00|4.96|3.36|4.93|3.33|4.96|3.36|4.91|3.31|0
1658976900000|2022-07-28 02:55:00|4.92|3.32|4.93|3.33|4.94|3.34|4.91|3.31|0
1658977200000|2022-07-28 03:00:00|4.94|3.34|4.91|3.31|4.94|3.34|4.89|3.29|0
1658977500000|2022-07-28 03:05:00|4.92|3.32|4.91|3.31|4.92|3.32|4.9|3.3|0
1658977800000|2022-07-28 03:10:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1658978100000|2022-07-28 03:15:00|4.9|3.3|4.86|3.26|4.9|3.3|4.85|3.25|0
1658978400000|2022-07-28 03:20:00|4.85|3.25|4.86|3.26|4.86|3.26|4.82|3.22|0
1658978700000|2022-07-28 03:25:00|4.85|3.25|4.84|3.24|4.86|3.26|4.83|3.23|0
1658979000000|2022-07-28 03:30:00|4.85|3.25|4.83|3.23|4.85|3.25|4.8|3.2|0
1658979300000|2022-07-28 03:35:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1658979600000|2022-07-28 03:40:00|4.84|3.24|4.86|3.26|4.86|3.26|4.82|3.22|0
1658979900000|2022-07-28 03:45:00|4.85|3.25|4.8|3.2|4.85|3.25|4.79|3.19|0
1658980200000|2022-07-28 03:50:00|4.81|3.21|4.74|3.14|4.81|3.21|4.72|3.12|0
1658980500000|2022-07-28 03:55:00|4.75|3.15|4.75|3.15|4.79|3.19|4.73|3.13|0
1658980800000|2022-07-28 04:00:00|4.76|3.16|4.76|3.16|4.79|3.19|4.75|3.15|0
1658981100000|2022-07-28 04:05:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1658981400000|2022-07-28 04:10:00|4.76|3.16|4.76|3.16|4.77|3.17|4.74|3.14|0
1658981700000|2022-07-28 04:15:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1658982000000|2022-07-28 04:20:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1658982300000|2022-07-28 04:25:00|4.76|3.16|4.76|3.16|4.76|3.16|4.74|3.14|0
1658982600000|2022-07-28 04:30:00|4.72|3.12|4.74|3.14|4.76|3.16|4.69|3.09|0
1658982900000|2022-07-28 04:35:00|4.73|3.13|4.76|3.16|4.78|3.18|4.73|3.13|0
1658983200000|2022-07-28 04:40:00|4.77|3.17|4.77|3.17|4.78|3.18|4.75|3.15|0
1658983500000|2022-07-28 04:45:00|4.78|3.18|4.78|3.18|4.79|3.19|4.76|3.16|0
1658983800000|2022-07-28 04:50:00|4.79|3.19|4.77|3.17|4.79|3.19|4.76|3.16|0
1658984100000|2022-07-28 04:55:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1658984400000|2022-07-28 05:00:00|4.77|3.17|4.77|3.17|4.77|3.17|4.74|3.14|0
1658984700000|2022-07-28 05:05:00|4.76|3.16|4.7|3.1|4.77|3.17|4.7|3.1|0
1658985000000|2022-07-28 05:10:00|4.71|3.11|4.69|3.09|4.72|3.12|4.69|3.09|0
1658985300000|2022-07-28 05:15:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1658985600000|2022-07-28 05:20:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1658985900000|2022-07-28 05:25:00|4.7|3.1|4.69|3.09|4.71|3.11|4.68|3.08|0
1658986200000|2022-07-28 05:30:00|4.7|3.1|4.75|3.15|4.76|3.16|4.7|3.1|0
1658986500000|2022-07-28 05:35:00|4.76|3.16|4.73|3.13|4.76|3.16|4.72|3.12|0
1658986800000|2022-07-28 05:40:00|4.74|3.14|4.78|3.18|4.78|3.18|4.73|3.13|0
1658987100000|2022-07-28 05:45:00|4.77|3.17|4.83|3.23|4.83|3.23|4.76|3.16|0
1658987400000|2022-07-28 05:50:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1658987700000|2022-07-28 05:55:00|4.8|3.2|4.82|3.22|4.84|3.24|4.78|3.18|0
1658988000000|2022-07-28 06:00:00|4.83|3.23|4.91|3.31|4.92|3.32|4.82|3.22|0
1658988300000|2022-07-28 06:05:00|4.9|3.3|4.88|3.28|4.91|3.31|4.83|3.23|0
1658988600000|2022-07-28 06:10:00|4.89|3.29|4.89|3.29|4.91|3.31|4.86|3.26|0
1658988900000|2022-07-28 06:15:00|4.9|3.3|4.95|3.35|4.96|3.36|4.89|3.29|0
1658989200000|2022-07-28 06:20:00|4.94|3.34|4.96|3.36|5.01|3.41|4.9|3.3|0
1658989500000|2022-07-28 06:25:00|4.97|3.37|4.92|3.32|4.97|3.37|4.88|3.28|0
1658989800000|2022-07-28 06:30:00|4.91|3.31|4.87|3.27|4.96|3.36|4.87|3.27|0
1658990100000|2022-07-28 06:35:00|4.88|3.28|4.98|3.38|4.98|3.38|4.87|3.27|0
1658990400000|2022-07-28 06:40:00|4.99|3.39|4.93|3.33|4.99|3.39|4.92|3.32|0
1658990700000|2022-07-28 06:45:00|4.92|3.32|4.88|3.28|4.92|3.32|4.84|3.24|0
1658991000000|2022-07-28 06:50:00|4.87|3.27|4.82|3.22|4.88|3.28|4.81|3.21|0
1658991300000|2022-07-28 06:55:00|4.81|3.21|4.84|3.24|4.86|3.26|4.81|3.21|0
1658991600000|2022-07-28 07:00:00|4.82|3.22|4.74|3.14|4.85|3.25|4.69|3.09|0
1658991900000|2022-07-28 07:05:00|4.66|3.26|4.67|3.27|4.68|3.28|4.62|3.22|0
1658992200000|2022-07-28 07:10:00|4.68|3.28|4.77|3.37|4.79|3.39|4.68|3.28|0
1658992500000|2022-07-28 07:15:00|4.78|3.38|4.84|3.44|4.84|3.44|4.7|3.3|0
1658992800000|2022-07-28 07:20:00|4.83|3.43|4.71|3.31|4.9|3.5|4.71|3.31|0
1658993100000|2022-07-28 07:25:00|4.72|3.32|4.68|3.28|4.78|3.38|4.68|3.28|0
1658993400000|2022-07-28 07:30:00|4.69|3.29|4.65|3.25|4.69|3.29|4.56|3.16|0
1658993700000|2022-07-28 07:35:00|4.64|3.24|4.6|3.2|4.69|3.29|4.6|3.2|0
1658994000000|2022-07-28 07:40:00|4.61|3.21|4.63|3.23|4.71|3.31|4.61|3.21|0
1658994300000|2022-07-28 07:45:00|4.64|3.24|4.66|3.26|4.71|3.31|4.63|3.23|0
1658994600000|2022-07-28 07:50:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1658994900000|2022-07-28 07:55:00|4.65|3.25|4.62|3.22|4.66|3.26|4.58|3.18|0
1658995200000|2022-07-28 08:00:00|4.6|3.2|4.6|3.2|4.66|3.26|4.54|3.14|0
1658995500000|2022-07-28 08:05:00|4.59|3.19|4.7|3.3|4.7|3.3|4.42|3.02|0
1658995800000|2022-07-28 08:10:00|4.71|3.31|4.77|3.37|4.8|3.4|4.69|3.29|0
1658996100000|2022-07-28 08:15:00|4.76|3.36|4.78|3.38|4.85|3.45|4.73|3.33|0
1658996400000|2022-07-28 08:20:00|4.77|3.37|4.81|3.41|4.81|3.41|4.76|3.36|0
1658996700000|2022-07-28 08:25:00|4.78|3.38|4.72|3.32|4.79|3.39|4.7|3.3|0
1658997000000|2022-07-28 08:30:00|4.71|3.31|4.65|3.25|4.72|3.32|4.65|3.25|0
1658997300000|2022-07-28 08:35:00|4.66|3.26|4.63|3.23|4.68|3.28|4.63|3.23|0
1658997600000|2022-07-28 08:40:00|4.64|3.24|4.67|3.27|4.69|3.29|4.61|3.21|0
1658997900000|2022-07-28 08:45:00|4.68|3.28|4.67|3.27|4.71|3.31|4.65|3.25|0
1658998200000|2022-07-28 08:50:00|4.66|3.26|4.56|3.16|4.69|3.29|4.53|3.13|0
1658998500000|2022-07-28 08:55:00|4.57|3.17|4.56|3.16|4.59|3.19|4.54|3.14|0
1658998800000|2022-07-28 09:00:00|4.57|3.17|4.59|3.19|4.62|3.22|4.56|3.16|0
1658999100000|2022-07-28 09:05:00|4.58|3.18|4.48|3.08|4.59|3.19|4.48|3.08|0
1658999400000|2022-07-28 09:10:00|4.49|3.09|4.45|3.05|4.53|3.13|4.43|3.03|0
1658999700000|2022-07-28 09:15:00|4.44|3.04|4.47|3.07|4.48|3.08|4.43|3.03|0
1659000000000|2022-07-28 09:20:00|4.46|3.06|4.42|3.02|4.47|3.07|4.4|3|0
1659000300000|2022-07-28 09:25:00|4.43|3.03|4.45|3.05|4.5|3.1|4.42|3.02|0
1659000600000|2022-07-28 09:30:00|4.46|3.06|4.48|3.08|4.49|3.09|4.44|3.04|0
1659000900000|2022-07-28 09:35:00|4.47|3.07|4.59|3.19|4.6|3.2|4.47|3.07|0
1659001200000|2022-07-28 09:40:00|4.6|3.2|4.62|3.22|4.63|3.23|4.57|3.17|0
1659001500000|2022-07-28 09:45:00|4.63|3.23|4.63|3.23|4.7|3.3|4.62|3.22|0
1659001800000|2022-07-28 09:50:00|4.66|3.26|4.59|3.19|4.66|3.26|4.58|3.18|0
1659002100000|2022-07-28 09:55:00|4.6|3.2|4.69|3.29|4.69|3.29|4.6|3.2|0
1659002400000|2022-07-28 10:00:00|4.7|3.3|4.7|3.3|4.75|3.35|4.65|3.25|0
1659002700000|2022-07-28 10:05:00|4.71|3.31|4.67|3.27|4.73|3.33|4.67|3.27|0
1659003000000|2022-07-28 10:10:00|4.68|3.28|4.6|3.2|4.68|3.28|4.6|3.2|0
1659003300000|2022-07-28 10:15:00|4.61|3.21|4.67|3.27|4.69|3.29|4.61|3.21|0
1659003600000|2022-07-28 10:20:00|4.66|3.26|4.68|3.28|4.69|3.29|4.63|3.23|0
1659003900000|2022-07-28 10:25:00|4.67|3.27|4.75|3.35|4.76|3.36|4.65|3.25|0
1659004200000|2022-07-28 10:30:00|4.77|3.37|4.73|3.33|4.78|3.38|4.72|3.32|0
1659004500000|2022-07-28 10:35:00|4.72|3.32|4.79|3.39|4.8|3.4|4.68|3.28|0
1659004800000|2022-07-28 10:40:00|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1659005100000|2022-07-28 10:45:00|4.75|3.35|4.72|3.32|4.75|3.35|4.69|3.29|0
1659005400000|2022-07-28 10:50:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1659005700000|2022-07-28 10:55:00|4.73|3.33|4.71|3.31|4.73|3.33|4.63|3.23|0
1659006000000|2022-07-28 11:00:00|4.72|3.32|4.8|3.4|4.8|3.4|4.72|3.32|0
1659006300000|2022-07-28 11:05:00|4.79|3.39|4.82|3.42|4.83|3.43|4.78|3.38|0
1659006600000|2022-07-28 11:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.77|3.37|0
1659006900000|2022-07-28 11:15:00|4.82|3.42|4.86|3.46|4.87|3.47|4.8|3.4|0
1659007200000|2022-07-28 11:20:00|4.85|3.45|4.82|3.42|4.85|3.45|4.78|3.38|0
1659007500000|2022-07-28 11:25:00|4.8|3.4|4.8|3.4|4.86|3.46|4.76|3.36|0
1659007800000|2022-07-28 11:30:00|4.81|3.41|4.79|3.39|4.81|3.41|4.76|3.36|0
1659008100000|2022-07-28 11:35:00|4.78|3.38|4.77|3.37|4.81|3.41|4.77|3.37|0
1659008400000|2022-07-28 11:40:00|4.76|3.36|4.74|3.34|4.76|3.36|4.72|3.32|0
1659008700000|2022-07-28 11:45:00|4.75|3.35|4.73|3.33|4.77|3.37|4.73|3.33|0
1659009000000|2022-07-28 11:50:00|4.74|3.34|4.75|3.35|4.76|3.36|4.72|3.32|0
1659009300000|2022-07-28 11:55:00|4.74|3.34|4.74|3.34|4.74|3.34|4.7|3.3|0
1659009600000|2022-07-28 12:00:00|4.73|3.33|4.53|3.13|4.75|3.35|4.53|3.13|0
1659009900000|2022-07-28 12:05:00|4.52|3.12|4.51|3.11|4.54|3.14|4.49|3.09|0
1659010200000|2022-07-28 12:10:00|4.52|3.12|4.53|3.13|4.55|3.15|4.51|3.11|0
1659010500000|2022-07-28 12:15:00|4.52|3.12|4.53|3.13|4.55|3.15|4.48|3.08|0
1659010800000|2022-07-28 12:20:00|4.52|3.12|4.56|3.16|4.61|3.21|4.49|3.09|0
1659011100000|2022-07-28 12:25:00|4.55|3.15|4.56|3.16|4.6|3.2|4.54|3.14|0
1659011400000|2022-07-28 12:30:00|4.6|3.2|4.66|3.26|4.74|3.34|4.22|2.82|0
1659011700000|2022-07-28 12:35:00|4.64|3.24|4.46|3.06|4.82|3.42|4.35|2.95|0
1659012000000|2022-07-28 12:40:00|4.47|3.07|4.8|3.4|4.84|3.44|4.47|3.07|0
1659012300000|2022-07-28 12:45:00|4.79|3.39|4.97|3.57|5.14|3.74|4.77|3.37|0
1659012600000|2022-07-28 12:50:00|4.95|3.55|4.75|3.35|5.02|3.62|4.68|3.28|0
1659012900000|2022-07-28 12:55:00|4.74|3.34|4.55|3.15|4.74|3.34|4.48|3.08|0
1659013200000|2022-07-28 13:00:00|4.53|3.13|4.48|3.08|4.58|3.18|4.42|3.02|0
1659013500000|2022-07-28 13:05:00|4.49|3.09|4.53|3.13|4.59|3.19|4.43|3.03|0
1659013800000|2022-07-28 13:10:00|4.52|3.12|4.67|3.27|4.69|3.29|4.5|3.1|0
1659014100000|2022-07-28 13:15:00|4.66|3.26|4.8|3.4|4.81|3.41|4.63|3.23|0
1659014400000|2022-07-28 13:20:00|4.78|3.38|4.84|3.44|4.88|3.48|4.77|3.37|0
1659014700000|2022-07-28 13:25:00|4.83|3.43|4.95|3.55|5.04|3.64|4.77|3.37|0
1659015000000|2022-07-28 13:30:00|4.99|3.59|5.13|3.73|5.36|3.96|4.96|3.56|0
1659015300000|2022-07-28 13:35:00|5.15|3.75|5|3.6|5.34|3.94|4.98|3.58|0
1659015600000|2022-07-28 13:40:00|4.98|3.58|4.39|2.99|5.06|3.66|4.38|2.98|0
1659015900000|2022-07-28 13:45:00|4.38|2.98|4.48|3.08|4.48|3.08|4|2.6|0
1659016200000|2022-07-28 13:50:00|4.47|3.07|4.08|2.68|4.52|3.12|3.96|2.56|0
1659016500000|2022-07-28 13:55:00|4.07|2.67|4.3|2.9|4.36|2.96|4.06|2.66|0
1659016800000|2022-07-28 14:00:00|4.31|2.91|4.46|3.06|4.56|3.16|4.31|2.91|0
1659017100000|2022-07-28 14:05:00|4.41|3.01|4.14|2.74|4.49|3.09|4.02|2.62|0
1659017400000|2022-07-28 14:10:00|4.18|2.78|4.51|3.11|4.52|3.12|3.99|2.59|0
1659017700000|2022-07-28 14:15:00|4.5|3.1|4.25|2.85|4.52|3.12|4.17|2.77|0
1659018000000|2022-07-28 14:20:00|4.26|2.86|4.15|2.75|4.31|2.91|3.98|2.58|0
1659018300000|2022-07-28 14:25:00|4.14|2.74|4.17|2.77|4.25|2.85|3.97|2.57|0
1659018600000|2022-07-28 14:30:00|4.16|2.76|4.08|2.68|4.25|2.85|3.91|2.51|0
1659018900000|2022-07-28 14:35:00|4.09|2.69|4.21|2.81|4.43|3.03|4.09|2.69|0
1659019200000|2022-07-28 14:40:00|4.18|2.78|4.28|2.88|4.28|2.88|3.96|2.56|0
1659019500000|2022-07-28 14:45:00|4.3|2.9|4.73|3.33|4.74|3.34|4.26|2.86|0
1659019800000|2022-07-28 14:50:00|4.7|3.3|4.69|3.29|4.81|3.41|4.48|3.08|0
1659020100000|2022-07-28 14:55:00|4.65|3.25|4.95|3.55|4.96|3.56|4.64|3.24|0
1659020400000|2022-07-28 15:00:00|4.96|3.56|4.97|3.57|5.09|3.69|4.89|3.49|0
1659020700000|2022-07-28 15:05:00|4.95|3.55|5.02|3.62|5.15|3.75|4.95|3.55|0
1659021000000|2022-07-28 15:10:00|5.04|3.64|5.22|3.82|5.22|3.82|4.93|3.53|0
1659021300000|2022-07-28 15:15:00|5.24|3.84|5.2|3.8|5.31|3.91|5.09|3.69|0
1659021600000|2022-07-28 15:20:00|5.21|3.81|5.43|4.03|5.49|4.09|5.01|3.61|0
1659021900000|2022-07-28 15:25:00|5.46|4.06|5.72|4.32|5.77|4.37|5.29|3.89|0
1659022200000|2022-07-28 15:30:00|5.76|4.36|5.44|4.04|5.79|4.39|5.41|4.01|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.61|4.21|5.69|4.29|5.34|3.94|0
1659022800000|2022-07-28 15:40:00|5.62|4.22|5.94|4.54|5.94|4.54|5.55|4.15|0
1659023100000|2022-07-28 15:45:00|5.93|4.53|5.88|4.48|6.02|4.62|5.74|4.34|0
1659023400000|2022-07-28 15:50:00|5.9|4.5|5.93|4.53|6.07|4.67|5.88|4.48|0
1659023700000|2022-07-28 15:55:00|5.9|4.5|5.66|4.26|5.94|4.54|5.64|4.24|0
1659024000000|2022-07-28 16:00:00|5.67|4.27|5.79|4.39|5.8|4.4|5.66|4.26|0
1659024300000|2022-07-28 16:05:00|5.8|4.4|5.67|4.27|5.83|4.43|5.63|4.23|0
1659024600000|2022-07-28 16:10:00|5.68|4.28|5.81|4.41|5.9|4.5|5.67|4.27|0
1659024900000|2022-07-28 16:15:00|5.82|4.42|5.55|4.15|5.82|4.42|5.53|4.13|0
1659025200000|2022-07-28 16:20:00|5.51|4.11|5.86|4.46|5.86|4.46|5.49|4.09|0
1659025500000|2022-07-28 16:25:00|5.87|4.47|5.93|4.53|6|4.6|5.77|4.37|0
1659025800000|2022-07-28 16:30:00|5.95|4.55|5.82|4.42|5.97|4.57|5.65|4.25|0
1659026100000|2022-07-28 16:35:00|5.81|4.41|5.88|4.48|5.93|4.53|5.73|4.33|0
1659026400000|2022-07-28 16:40:00|5.87|4.47|5.86|4.46|5.88|4.48|5.76|4.36|0
1659026700000|2022-07-28 16:45:00|5.84|4.44|5.83|4.43|6|4.6|5.81|4.41|0
1659027000000|2022-07-28 16:50:00|5.84|4.44|5.88|4.48|5.93|4.53|5.74|4.34|0
1659027300000|2022-07-28 16:55:00|5.86|4.46|5.71|4.31|5.89|4.49|5.71|4.31|0
1659027600000|2022-07-28 17:00:00|5.7|4.3|5.6|4.2|5.74|4.34|5.48|4.08|0
1659027900000|2022-07-28 17:05:00|5.62|4.22|5.75|4.35|5.75|4.35|5.52|4.12|0
1659028200000|2022-07-28 17:10:00|5.76|4.36|5.92|4.52|5.96|4.56|5.7|4.3|0
1659028500000|2022-07-28 17:15:00|5.91|4.51|5.91|4.51|5.95|4.55|5.76|4.36|0
1659028800000|2022-07-28 17:20:00|5.92|4.52|6.27|4.87|6.38|4.98|5.88|4.48|0
1659029100000|2022-07-28 17:25:00|6.3|4.9|6.41|5.01|6.44|5.04|6.23|4.83|0
1659029400000|2022-07-28 17:30:00|6.44|5.04|6.59|5.19|6.59|5.19|6.39|4.99|0
1659029700000|2022-07-28 17:35:00|6.6|5.2|6.5|5.1|6.86|5.46|6.29|4.89|0
1659030000000|2022-07-28 17:40:00|6.51|5.11|6.66|5.26|6.81|5.41|6.51|5.11|0
1659030300000|2022-07-28 17:45:00|6.65|5.25|6.78|5.38|6.82|5.42|6.58|5.18|0
1659030600000|2022-07-28 17:50:00|6.76|5.36|6.75|5.35|6.82|5.42|6.65|5.25|0
1659030900000|2022-07-28 17:55:00|6.76|5.36|6.88|5.48|7|5.6|6.76|5.36|0
1659031200000|2022-07-28 18:00:00|6.85|5.45|6.66|5.26|6.86|5.46|6.62|5.22|0
1659031500000|2022-07-28 18:05:00|6.65|5.25|6.5|5.1|6.66|5.26|6.44|5.04|0
1659031800000|2022-07-28 18:10:00|6.53|5.13|6.52|5.12|6.63|5.23|6.42|5.02|0
1659032100000|2022-07-28 18:15:00|6.5|5.1|6.67|5.27|6.76|5.36|6.5|5.1|0
1659032400000|2022-07-28 18:20:00|6.66|5.26|6.66|5.26|6.67|5.27|6.53|5.13|0
1659032700000|2022-07-28 18:25:00|6.67|5.27|6.64|5.24|6.71|5.31|6.59|5.19|0
1659033000000|2022-07-28 18:30:00|6.66|5.26|6.65|5.25|6.73|5.33|6.51|5.11|0
1659033300000|2022-07-28 18:35:00|6.67|5.27|6.72|5.32|6.74|5.34|6.61|5.21|0
1659033600000|2022-07-28 18:40:00|6.74|5.34|6.77|5.37|6.82|5.42|6.72|5.32|0
1659033900000|2022-07-28 18:45:00|6.75|5.35|6.79|5.39|6.81|5.41|6.71|5.31|0
1659034200000|2022-07-28 18:50:00|6.81|5.41|6.91|5.51|6.91|5.51|6.67|5.27|0
1659034500000|2022-07-28 18:55:00|6.92|5.52|6.86|5.46|6.94|5.54|6.73|5.33|0
1659034800000|2022-07-28 19:00:00|6.89|5.49|7.01|5.61|7.06|5.66|6.79|5.39|0
1659035100000|2022-07-28 19:05:00|7.03|5.63|6.92|5.52|7.21|5.81|6.76|5.36|0
1659035400000|2022-07-28 19:10:00|6.94|5.54|6.86|5.46|6.95|5.55|6.72|5.32|0
1659035700000|2022-07-28 19:15:00|6.88|5.48|6.85|5.45|6.9|5.5|6.65|5.25|0
1659036000000|2022-07-28 19:20:00|6.86|5.46|6.96|5.56|7.02|5.62|6.86|5.46|0
1659036300000|2022-07-28 19:25:00|6.98|5.58|7.01|5.61|7.04|5.64|6.86|5.46|0
1659036600000|2022-07-28 19:30:00|6.99|5.59|7.27|5.87|7.35|5.95|6.83|5.43|0
1659036900000|2022-07-28 19:35:00|7.29|5.89|7.06|5.66|7.32|5.92|6.93|5.53|0
1659037200000|2022-07-28 19:40:00|7.08|5.68|6.97|5.57|7.08|5.68|6.87|5.47|0
1659037500000|2022-07-28 19:45:00|6.94|5.54|7.16|5.76|7.18|5.78|6.86|5.46|0
1659037800000|2022-07-28 19:50:00|7.23|5.83|6.77|5.37|7.32|5.92|6.68|5.28|0
1659038100000|2022-07-28 19:55:00|6.74|5.34|6.74|5.34|6.87|5.47|6.56|5.16|0
1659038400000|2022-07-28 20:00:00|6.69|5.29|7.2|5.8|7.61|6.21|6.68|5.28|0
1659038700000|2022-07-28 20:05:00|7.23|5.83|7.14|5.74|7.44|6.04|7.11|5.71|0
1659039000000|2022-07-28 20:10:00|7.11|5.71|7.05|5.65|7.22|5.82|7.01|5.61|0
1659039300000|2022-07-28 20:15:00|7.21|5.61|7.34|5.74|7.38|5.78|7.17|5.57|0
1659039600000|2022-07-28 20:20:00|7.33|5.73|7.24|5.64|7.38|5.78|7.24|5.64|0
1659039900000|2022-07-28 20:25:00|7.25|5.65|7.42|5.82|7.44|5.84|7.19|5.59|0
1659040200000|2022-07-28 20:30:00|7.04|5.44|8.22|6.62|8.36|6.76|7.04|5.44|0
1659040500000|2022-07-28 20:35:00|8.23|6.63|8.87|7.27|9.16|7.56|8.2|6.6|0
1659040800000|2022-07-28 20:40:00|8.82|7.22|8.85|7.25|8.96|7.36|8.74|7.14|0
1659041100000|2022-07-28 20:45:00|8.83|7.23|8.96|7.36|9.04|7.44|8.74|7.14|0
1659041400000|2022-07-28 20:50:00|8.94|7.34|8.85|7.25|8.96|7.36|8.81|7.21|0
1659041700000|2022-07-28 20:55:00|8.83|7.23|8.75|7.15|8.91|7.31|8.73|7.13|0
1659042000000|2022-07-28 21:00:00|8.74|7.14|8.85|7.25|8.86|7.26|8.74|7.14|0
1659042300000|2022-07-28 21:05:00|8.87|7.27|8.75|7.15|8.87|7.27|8.74|7.14|0
1659042600000|2022-07-28 21:10:00|8.81|7.21|8.74|7.14|8.86|7.26|8.74|7.14|0
1659042900000|2022-07-28 21:15:00|8.73|7.13|8.74|7.14|8.79|7.19|8.72|7.12|0
1659043200000|2022-07-28 21:20:00|8.75|7.15|8.68|7.08|8.76|7.16|8.68|7.08|0
1659043500000|2022-07-28 21:25:00|8.67|7.07|8.6|7|8.69|7.09|8.56|6.96|0
1659043800000|2022-07-28 21:30:00|8.56|6.96|8.67|7.07|8.71|7.11|8.56|6.96|0
1659044100000|2022-07-28 21:35:00|8.66|7.06|8.62|7.02|8.67|7.07|8.61|7.01|0
1659044400000|2022-07-28 21:40:00|8.61|7.01|8.7|7.1|8.71|7.11|8.61|7.01|0
1659044700000|2022-07-28 21:45:00|8.71|7.11|8.71|7.11|8.72|7.12|8.7|7.1|0
1659045000000|2022-07-28 21:50:00|8.72|7.12|8.74|7.14|8.74|7.14|8.7|7.1|0
1659045300000|2022-07-28 21:55:00|8.73|7.13|8.77|7.17|8.82|7.22|8.73|7.13|0
1659045600000|2022-07-28 22:00:00|8.59|6.99|8.13|6.53|8.59|6.99|8.03|6.43|0
1659045900000|2022-07-28 22:05:00|8.15|6.55|8.29|6.69|8.34|6.74|8.12|6.52|0
1659046200000|2022-07-28 22:10:00|8.3|6.7|8.42|6.82|8.42|6.82|8.23|6.63|0
1659046500000|2022-07-28 22:15:00|8.4|6.8|8.21|6.61|8.42|6.82|8.21|6.61|0
1659046800000|2022-07-28 22:20:00|8.23|6.63|8.13|6.53|8.23|6.63|8.08|6.48|0
1659047100000|2022-07-28 22:25:00|8.14|6.54|8.24|6.64|8.24|6.64|8.13|6.53|0
1659047400000|2022-07-28 22:30:00|8.25|6.65|8.16|6.56|8.28|6.68|8.16|6.56|0
1659047700000|2022-07-28 22:35:00|8.17|6.57|8.12|6.52|8.22|6.62|8.11|6.51|0
1659048000000|2022-07-28 22:40:00|8.13|6.53|8.19|6.59|8.19|6.59|8.09|6.49|0
1659048300000|2022-07-28 22:45:00|8.18|6.58|8.02|6.42|8.18|6.58|8.02|6.42|0
1659048600000|2022-07-28 22:50:00|8.04|6.44|7.92|6.32|8.04|6.44|7.87|6.27|0
1659048900000|2022-07-28 22:55:00|7.9|6.3|7.95|6.35|8.02|6.42|7.84|6.24|0
1659049200000|2022-07-28 23:00:00|7.97|6.37|7.9|6.3|7.98|6.38|7.88|6.28|0
1659049500000|2022-07-28 23:05:00|7.91|6.31|7.85|6.25|7.92|6.32|7.82|6.22|0
1659049800000|2022-07-28 23:10:00|7.87|6.27|7.85|6.25|7.88|6.28|7.83|6.23|0
1659050100000|2022-07-28 23:15:00|7.88|6.28|7.81|6.21|7.9|6.3|7.78|6.18|0
1659050400000|2022-07-28 23:20:00|7.83|6.23|7.83|6.23|7.93|6.33|7.76|6.16|0
1659050700000|2022-07-28 23:25:00|7.85|6.25|8.03|6.43|8.04|6.44|7.85|6.25|0
1659051000000|2022-07-28 23:30:00|8.01|6.41|7.99|6.39|8.03|6.43|7.98|6.38|0
1659051300000|2022-07-28 23:35:00|7.98|6.38|7.99|6.39|8.06|6.46|7.93|6.33|0
1659051600000|2022-07-28 23:40:00|8.01|6.41|8.01|6.41|8.01|6.41|7.96|6.36|0
1659051900000|2022-07-28 23:45:00|8.02|6.42|8.06|6.46|8.07|6.47|7.96|6.36|0
1659052200000|2022-07-28 23:50:00|8.07|6.47|8.09|6.49|8.14|6.54|8.01|6.41|0
1659052500000|2022-07-28 23:55:00|8.08|6.48|8.02|6.42|8.11|6.51|8.02|6.42|0
1658966400000|2022-07-28 00:00:00|4.61|3.01|4.58|2.98|4.71|3.11|4.57|2.97|0
1658966700000|2022-07-28 00:05:00|4.59|2.99|4.55|2.95|4.65|3.05|4.54|2.94|0
1658967000000|2022-07-28 00:10:00|4.56|2.96|4.52|2.92|4.57|2.97|4.5|2.9|0
1658967300000|2022-07-28 00:15:00|4.51|2.91|4.49|2.89|4.52|2.92|4.48|2.88|0
1658967600000|2022-07-28 00:20:00|4.5|2.9|4.46|2.86|4.51|2.91|4.46|2.86|0
1658967900000|2022-07-28 00:25:00|4.47|2.87|4.39|2.79|4.51|2.91|4.39|2.79|0
1658968200000|2022-07-28 00:30:00|4.4|2.8|4.48|2.88|4.48|2.88|4.39|2.79|0
1658968500000|2022-07-28 00:35:00|4.47|2.87|4.46|2.86|4.49|2.89|4.44|2.84|0
1658968800000|2022-07-28 00:40:00|4.45|2.85|4.43|2.83|4.47|2.87|4.42|2.82|0
1658969100000|2022-07-28 00:45:00|4.42|2.82|4.46|2.86|4.47|2.87|4.38|2.78|0
1658969400000|2022-07-28 00:50:00|4.45|2.85|4.47|2.87|4.5|2.9|4.45|2.85|0
1658969700000|2022-07-28 00:55:00|4.48|2.88|4.48|2.88|4.49|2.89|4.46|2.86|0
1658970000000|2022-07-28 01:00:00|4.49|2.89|4.49|2.89|4.51|2.91|4.42|2.82|0
1658970300000|2022-07-28 01:05:00|4.5|2.9|4.52|2.92|4.54|2.94|4.48|2.88|0
1658970600000|2022-07-28 01:10:00|4.53|2.93|4.49|2.89|4.54|2.94|4.49|2.89|0
1658970900000|2022-07-28 01:15:00|4.5|2.9|4.54|2.94|4.55|2.95|4.46|2.86|0
1658971200000|2022-07-28 01:20:00|4.53|2.93|4.44|2.84|4.53|2.93|4.43|2.83|0
1658971500000|2022-07-28 01:25:00|4.43|2.83|4.45|2.85|4.47|2.87|4.43|2.83|0
1658971800000|2022-07-28 01:30:00|4.44|2.84|4.55|2.95|4.56|2.96|4.44|2.84|0
1658972100000|2022-07-28 01:35:00|4.54|2.94|4.52|2.92|4.57|2.97|4.48|2.88|0
1658972400000|2022-07-28 01:40:00|4.53|2.93|4.47|2.87|4.53|2.93|4.46|2.86|0
1658972700000|2022-07-28 01:45:00|4.48|2.88|4.5|2.9|4.52|2.92|4.46|2.86|0
1658973000000|2022-07-28 01:50:00|4.51|2.91|4.52|2.92|4.53|2.93|4.49|2.89|0
1658973300000|2022-07-28 01:55:00|4.53|2.93|4.58|2.98|4.6|3|4.51|2.91|0
1658973600000|2022-07-28 02:00:00|4.59|2.99|4.55|2.95|4.59|2.99|4.53|2.93|0
1658973900000|2022-07-28 02:05:00|4.56|2.96|4.54|2.94|4.58|2.98|4.53|2.93|0
1658974200000|2022-07-28 02:10:00|4.55|2.95|4.56|2.96|4.58|2.98|4.54|2.94|0
1658974500000|2022-07-28 02:15:00|4.57|2.97|4.56|2.96|4.58|2.98|4.55|2.95|0
1658974800000|2022-07-28 02:20:00|4.57|2.97|4.54|2.94|4.58|2.98|4.53|2.93|0
1658975100000|2022-07-28 02:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1658975400000|2022-07-28 02:30:00|4.56|2.96|4.6|3|4.61|3.01|4.54|2.94|0
1658975700000|2022-07-28 02:35:00|4.61|3.01|4.66|3.06|4.68|3.08|4.6|3|0
1658976000000|2022-07-28 02:40:00|4.67|3.07|4.98|3.38|5|3.4|4.64|3.04|0
1658976300000|2022-07-28 02:45:00|4.99|3.39|4.95|3.35|4.99|3.39|4.95|3.35|0
1658976600000|2022-07-28 02:50:00|4.96|3.36|4.93|3.33|4.96|3.36|4.91|3.31|0
1658976900000|2022-07-28 02:55:00|4.92|3.32|4.93|3.33|4.94|3.34|4.91|3.31|0
1658977200000|2022-07-28 03:00:00|4.94|3.34|4.91|3.31|4.94|3.34|4.89|3.29|0
1658977500000|2022-07-28 03:05:00|4.92|3.32|4.91|3.31|4.92|3.32|4.9|3.3|0
1658977800000|2022-07-28 03:10:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1658978100000|2022-07-28 03:15:00|4.9|3.3|4.86|3.26|4.9|3.3|4.85|3.25|0
1658978400000|2022-07-28 03:20:00|4.85|3.25|4.86|3.26|4.86|3.26|4.82|3.22|0
1658978700000|2022-07-28 03:25:00|4.85|3.25|4.84|3.24|4.86|3.26|4.83|3.23|0
1658979000000|2022-07-28 03:30:00|4.85|3.25|4.83|3.23|4.85|3.25|4.8|3.2|0
1658979300000|2022-07-28 03:35:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1658979600000|2022-07-28 03:40:00|4.84|3.24|4.86|3.26|4.86|3.26|4.82|3.22|0
1658979900000|2022-07-28 03:45:00|4.85|3.25|4.8|3.2|4.85|3.25|4.79|3.19|0
1658980200000|2022-07-28 03:50:00|4.81|3.21|4.74|3.14|4.81|3.21|4.72|3.12|0
1658980500000|2022-07-28 03:55:00|4.75|3.15|4.75|3.15|4.79|3.19|4.73|3.13|0
1658980800000|2022-07-28 04:00:00|4.76|3.16|4.76|3.16|4.79|3.19|4.75|3.15|0
1658981100000|2022-07-28 04:05:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1658981400000|2022-07-28 04:10:00|4.76|3.16|4.76|3.16|4.77|3.17|4.74|3.14|0
1658981700000|2022-07-28 04:15:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1658982000000|2022-07-28 04:20:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1658982300000|2022-07-28 04:25:00|4.76|3.16|4.76|3.16|4.76|3.16|4.74|3.14|0
1658982600000|2022-07-28 04:30:00|4.72|3.12|4.74|3.14|4.76|3.16|4.69|3.09|0
1658982900000|2022-07-28 04:35:00|4.73|3.13|4.76|3.16|4.78|3.18|4.73|3.13|0
1658983200000|2022-07-28 04:40:00|4.77|3.17|4.77|3.17|4.78|3.18|4.75|3.15|0
1658983500000|2022-07-28 04:45:00|4.78|3.18|4.78|3.18|4.79|3.19|4.76|3.16|0
1658983800000|2022-07-28 04:50:00|4.79|3.19|4.77|3.17|4.79|3.19|4.76|3.16|0
1658984100000|2022-07-28 04:55:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1658984400000|2022-07-28 05:00:00|4.77|3.17|4.77|3.17|4.77|3.17|4.74|3.14|0
1658984700000|2022-07-28 05:05:00|4.76|3.16|4.7|3.1|4.77|3.17|4.7|3.1|0
1658985000000|2022-07-28 05:10:00|4.71|3.11|4.69|3.09|4.72|3.12|4.69|3.09|0
1658985300000|2022-07-28 05:15:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1658985600000|2022-07-28 05:20:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1658985900000|2022-07-28 05:25:00|4.7|3.1|4.69|3.09|4.71|3.11|4.68|3.08|0
1658986200000|2022-07-28 05:30:00|4.7|3.1|4.75|3.15|4.76|3.16|4.7|3.1|0
1658986500000|2022-07-28 05:35:00|4.76|3.16|4.73|3.13|4.76|3.16|4.72|3.12|0
1658986800000|2022-07-28 05:40:00|4.74|3.14|4.78|3.18|4.78|3.18|4.73|3.13|0
1658987100000|2022-07-28 05:45:00|4.77|3.17|4.83|3.23|4.83|3.23|4.76|3.16|0
1658987400000|2022-07-28 05:50:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1658987700000|2022-07-28 05:55:00|4.8|3.2|4.82|3.22|4.84|3.24|4.78|3.18|0
1658988000000|2022-07-28 06:00:00|4.83|3.23|4.91|3.31|4.92|3.32|4.82|3.22|0
1658988300000|2022-07-28 06:05:00|4.9|3.3|4.88|3.28|4.91|3.31|4.83|3.23|0
1658988600000|2022-07-28 06:10:00|4.89|3.29|4.89|3.29|4.91|3.31|4.86|3.26|0
1658988900000|2022-07-28 06:15:00|4.9|3.3|4.95|3.35|4.96|3.36|4.89|3.29|0
1658989200000|2022-07-28 06:20:00|4.94|3.34|4.96|3.36|5.01|3.41|4.9|3.3|0
1658989500000|2022-07-28 06:25:00|4.97|3.37|4.92|3.32|4.97|3.37|4.88|3.28|0
1658989800000|2022-07-28 06:30:00|4.91|3.31|4.87|3.27|4.96|3.36|4.87|3.27|0
1658990100000|2022-07-28 06:35:00|4.88|3.28|4.98|3.38|4.98|3.38|4.87|3.27|0
1658990400000|2022-07-28 06:40:00|4.99|3.39|4.93|3.33|4.99|3.39|4.92|3.32|0
1658990700000|2022-07-28 06:45:00|4.92|3.32|4.88|3.28|4.92|3.32|4.84|3.24|0
1658991000000|2022-07-28 06:50:00|4.87|3.27|4.82|3.22|4.88|3.28|4.81|3.21|0
1658991300000|2022-07-28 06:55:00|4.81|3.21|4.84|3.24|4.86|3.26|4.81|3.21|0
1658991600000|2022-07-28 07:00:00|4.82|3.22|4.74|3.14|4.85|3.25|4.69|3.09|0
1658991900000|2022-07-28 07:05:00|4.66|3.26|4.67|3.27|4.68|3.28|4.62|3.22|0
1658992200000|2022-07-28 07:10:00|4.68|3.28|4.77|3.37|4.79|3.39|4.68|3.28|0
1658992500000|2022-07-28 07:15:00|4.78|3.38|4.84|3.44|4.84|3.44|4.7|3.3|0
1658992800000|2022-07-28 07:20:00|4.83|3.43|4.71|3.31|4.9|3.5|4.71|3.31|0
1658993100000|2022-07-28 07:25:00|4.72|3.32|4.68|3.28|4.78|3.38|4.68|3.28|0
1658993400000|2022-07-28 07:30:00|4.69|3.29|4.65|3.25|4.69|3.29|4.56|3.16|0
1658993700000|2022-07-28 07:35:00|4.64|3.24|4.6|3.2|4.69|3.29|4.6|3.2|0
1658994000000|2022-07-28 07:40:00|4.61|3.21|4.63|3.23|4.71|3.31|4.61|3.21|0
1658994300000|2022-07-28 07:45:00|4.64|3.24|4.66|3.26|4.71|3.31|4.63|3.23|0
1658994600000|2022-07-28 07:50:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1658994900000|2022-07-28 07:55:00|4.65|3.25|4.62|3.22|4.66|3.26|4.58|3.18|0
1658995200000|2022-07-28 08:00:00|4.6|3.2|4.6|3.2|4.66|3.26|4.54|3.14|0
1658995500000|2022-07-28 08:05:00|4.59|3.19|4.7|3.3|4.7|3.3|4.42|3.02|0
1658995800000|2022-07-28 08:10:00|4.71|3.31|4.77|3.37|4.8|3.4|4.69|3.29|0
1658996100000|2022-07-28 08:15:00|4.76|3.36|4.78|3.38|4.85|3.45|4.73|3.33|0
1658996400000|2022-07-28 08:20:00|4.77|3.37|4.81|3.41|4.81|3.41|4.76|3.36|0
1658996700000|2022-07-28 08:25:00|4.78|3.38|4.72|3.32|4.79|3.39|4.7|3.3|0
1658997000000|2022-07-28 08:30:00|4.71|3.31|4.65|3.25|4.72|3.32|4.65|3.25|0
1658997300000|2022-07-28 08:35:00|4.66|3.26|4.63|3.23|4.68|3.28|4.63|3.23|0
1658997600000|2022-07-28 08:40:00|4.64|3.24|4.67|3.27|4.69|3.29|4.61|3.21|0
1658997900000|2022-07-28 08:45:00|4.68|3.28|4.67|3.27|4.71|3.31|4.65|3.25|0
1658998200000|2022-07-28 08:50:00|4.66|3.26|4.56|3.16|4.69|3.29|4.53|3.13|0
1658998500000|2022-07-28 08:55:00|4.57|3.17|4.56|3.16|4.59|3.19|4.54|3.14|0
1658998800000|2022-07-28 09:00:00|4.57|3.17|4.59|3.19|4.62|3.22|4.56|3.16|0
1658999100000|2022-07-28 09:05:00|4.58|3.18|4.48|3.08|4.59|3.19|4.48|3.08|0
1658999400000|2022-07-28 09:10:00|4.49|3.09|4.45|3.05|4.53|3.13|4.43|3.03|0
1658999700000|2022-07-28 09:15:00|4.44|3.04|4.47|3.07|4.48|3.08|4.43|3.03|0
1659000000000|2022-07-28 09:20:00|4.46|3.06|4.42|3.02|4.47|3.07|4.4|3|0
1659000300000|2022-07-28 09:25:00|4.43|3.03|4.45|3.05|4.5|3.1|4.42|3.02|0
1659000600000|2022-07-28 09:30:00|4.46|3.06|4.48|3.08|4.49|3.09|4.44|3.04|0
1659000900000|2022-07-28 09:35:00|4.47|3.07|4.59|3.19|4.6|3.2|4.47|3.07|0
1659001200000|2022-07-28 09:40:00|4.6|3.2|4.62|3.22|4.63|3.23|4.57|3.17|0
1659001500000|2022-07-28 09:45:00|4.63|3.23|4.63|3.23|4.7|3.3|4.62|3.22|0
1659001800000|2022-07-28 09:50:00|4.66|3.26|4.59|3.19|4.66|3.26|4.58|3.18|0
1659002100000|2022-07-28 09:55:00|4.6|3.2|4.69|3.29|4.69|3.29|4.6|3.2|0
1659002400000|2022-07-28 10:00:00|4.7|3.3|4.7|3.3|4.75|3.35|4.65|3.25|0
1659002700000|2022-07-28 10:05:00|4.71|3.31|4.67|3.27|4.73|3.33|4.67|3.27|0
1659003000000|2022-07-28 10:10:00|4.68|3.28|4.6|3.2|4.68|3.28|4.6|3.2|0
1659003300000|2022-07-28 10:15:00|4.61|3.21|4.67|3.27|4.69|3.29|4.61|3.21|0
1659003600000|2022-07-28 10:20:00|4.66|3.26|4.68|3.28|4.69|3.29|4.63|3.23|0
1659003900000|2022-07-28 10:25:00|4.67|3.27|4.75|3.35|4.76|3.36|4.65|3.25|0
1659004200000|2022-07-28 10:30:00|4.77|3.37|4.73|3.33|4.78|3.38|4.72|3.32|0
1659004500000|2022-07-28 10:35:00|4.72|3.32|4.79|3.39|4.8|3.4|4.68|3.28|0
1659004800000|2022-07-28 10:40:00|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1659005100000|2022-07-28 10:45:00|4.75|3.35|4.72|3.32|4.75|3.35|4.69|3.29|0
1659005400000|2022-07-28 10:50:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1659005700000|2022-07-28 10:55:00|4.73|3.33|4.71|3.31|4.73|3.33|4.63|3.23|0
1659006000000|2022-07-28 11:00:00|4.72|3.32|4.8|3.4|4.8|3.4|4.72|3.32|0
1659006300000|2022-07-28 11:05:00|4.79|3.39|4.82|3.42|4.83|3.43|4.78|3.38|0
1659006600000|2022-07-28 11:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.77|3.37|0
1659006900000|2022-07-28 11:15:00|4.82|3.42|4.86|3.46|4.87|3.47|4.8|3.4|0
1659007200000|2022-07-28 11:20:00|4.85|3.45|4.82|3.42|4.85|3.45|4.78|3.38|0
1659007500000|2022-07-28 11:25:00|4.8|3.4|4.8|3.4|4.86|3.46|4.76|3.36|0
1659007800000|2022-07-28 11:30:00|4.81|3.41|4.79|3.39|4.81|3.41|4.76|3.36|0
1659008100000|2022-07-28 11:35:00|4.78|3.38|4.77|3.37|4.81|3.41|4.77|3.37|0
1659008400000|2022-07-28 11:40:00|4.76|3.36|4.74|3.34|4.76|3.36|4.72|3.32|0
1659008700000|2022-07-28 11:45:00|4.75|3.35|4.73|3.33|4.77|3.37|4.73|3.33|0
1659009000000|2022-07-28 11:50:00|4.74|3.34|4.75|3.35|4.76|3.36|4.72|3.32|0
1659009300000|2022-07-28 11:55:00|4.74|3.34|4.74|3.34|4.74|3.34|4.7|3.3|0
1659009600000|2022-07-28 12:00:00|4.73|3.33|4.53|3.13|4.75|3.35|4.53|3.13|0
1659009900000|2022-07-28 12:05:00|4.52|3.12|4.51|3.11|4.54|3.14|4.49|3.09|0
1659010200000|2022-07-28 12:10:00|4.52|3.12|4.53|3.13|4.55|3.15|4.51|3.11|0
1659010500000|2022-07-28 12:15:00|4.52|3.12|4.53|3.13|4.55|3.15|4.48|3.08|0
1659010800000|2022-07-28 12:20:00|4.52|3.12|4.56|3.16|4.61|3.21|4.49|3.09|0
1659011100000|2022-07-28 12:25:00|4.55|3.15|4.56|3.16|4.6|3.2|4.54|3.14|0
1659011400000|2022-07-28 12:30:00|4.6|3.2|4.66|3.26|4.74|3.34|4.22|2.82|0
1659011700000|2022-07-28 12:35:00|4.64|3.24|4.46|3.06|4.82|3.42|4.35|2.95|0
1659012000000|2022-07-28 12:40:00|4.47|3.07|4.8|3.4|4.84|3.44|4.47|3.07|0
1659012300000|2022-07-28 12:45:00|4.79|3.39|4.97|3.57|5.14|3.74|4.77|3.37|0
1659012600000|2022-07-28 12:50:00|4.95|3.55|4.75|3.35|5.02|3.62|4.68|3.28|0
1659012900000|2022-07-28 12:55:00|4.74|3.34|4.55|3.15|4.74|3.34|4.48|3.08|0
1659013200000|2022-07-28 13:00:00|4.53|3.13|4.48|3.08|4.58|3.18|4.42|3.02|0
1659013500000|2022-07-28 13:05:00|4.49|3.09|4.53|3.13|4.59|3.19|4.43|3.03|0
1659013800000|2022-07-28 13:10:00|4.52|3.12|4.67|3.27|4.69|3.29|4.5|3.1|0
1659014100000|2022-07-28 13:15:00|4.66|3.26|4.8|3.4|4.81|3.41|4.63|3.23|0
1659014400000|2022-07-28 13:20:00|4.78|3.38|4.84|3.44|4.88|3.48|4.77|3.37|0
1659014700000|2022-07-28 13:25:00|4.83|3.43|4.95|3.55|5.04|3.64|4.77|3.37|0
1659015000000|2022-07-28 13:30:00|4.99|3.59|5.13|3.73|5.36|3.96|4.96|3.56|0
1659015300000|2022-07-28 13:35:00|5.15|3.75|5|3.6|5.34|3.94|4.98|3.58|0
1659015600000|2022-07-28 13:40:00|4.98|3.58|4.39|2.99|5.06|3.66|4.38|2.98|0
1659015900000|2022-07-28 13:45:00|4.38|2.98|4.48|3.08|4.48|3.08|4|2.6|0
1659016200000|2022-07-28 13:50:00|4.47|3.07|4.08|2.68|4.52|3.12|3.96|2.56|0
1659016500000|2022-07-28 13:55:00|4.07|2.67|4.3|2.9|4.36|2.96|4.06|2.66|0
1659016800000|2022-07-28 14:00:00|4.31|2.91|4.46|3.06|4.56|3.16|4.31|2.91|0
1659017100000|2022-07-28 14:05:00|4.41|3.01|4.14|2.74|4.49|3.09|4.02|2.62|0
1659017400000|2022-07-28 14:10:00|4.18|2.78|4.51|3.11|4.52|3.12|3.99|2.59|0
1659017700000|2022-07-28 14:15:00|4.5|3.1|4.25|2.85|4.52|3.12|4.17|2.77|0
1659018000000|2022-07-28 14:20:00|4.26|2.86|4.15|2.75|4.31|2.91|3.98|2.58|0
1659018300000|2022-07-28 14:25:00|4.14|2.74|4.17|2.77|4.25|2.85|3.97|2.57|0
1659018600000|2022-07-28 14:30:00|4.16|2.76|4.08|2.68|4.25|2.85|3.91|2.51|0
1659018900000|2022-07-28 14:35:00|4.09|2.69|4.21|2.81|4.43|3.03|4.09|2.69|0
1659019200000|2022-07-28 14:40:00|4.18|2.78|4.28|2.88|4.28|2.88|3.96|2.56|0
1659019500000|2022-07-28 14:45:00|4.3|2.9|4.73|3.33|4.74|3.34|4.26|2.86|0
1659019800000|2022-07-28 14:50:00|4.7|3.3|4.69|3.29|4.81|3.41|4.48|3.08|0
1659020100000|2022-07-28 14:55:00|4.65|3.25|4.95|3.55|4.96|3.56|4.64|3.24|0
1659020400000|2022-07-28 15:00:00|4.96|3.56|4.97|3.57|5.09|3.69|4.89|3.49|0
1659020700000|2022-07-28 15:05:00|4.95|3.55|5.02|3.62|5.15|3.75|4.95|3.55|0
1659021000000|2022-07-28 15:10:00|5.04|3.64|5.22|3.82|5.22|3.82|4.93|3.53|0
1659021300000|2022-07-28 15:15:00|5.24|3.84|5.2|3.8|5.31|3.91|5.09|3.69|0
1659021600000|2022-07-28 15:20:00|5.21|3.81|5.43|4.03|5.49|4.09|5.01|3.61|0
1659021900000|2022-07-28 15:25:00|5.46|4.06|5.72|4.32|5.77|4.37|5.29|3.89|0
1659022200000|2022-07-28 15:30:00|5.76|4.36|5.44|4.04|5.79|4.39|5.41|4.01|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.61|4.21|5.69|4.29|5.34|3.94|0
1659022800000|2022-07-28 15:40:00|5.62|4.22|5.94|4.54|5.94|4.54|5.55|4.15|0
1659023100000|2022-07-28 15:45:00|5.93|4.53|5.88|4.48|6.02|4.62|5.74|4.34|0
1659023400000|2022-07-28 15:50:00|5.9|4.5|5.93|4.53|6.07|4.67|5.88|4.48|0
1659023700000|2022-07-28 15:55:00|5.9|4.5|5.66|4.26|5.94|4.54|5.64|4.24|0
1659024000000|2022-07-28 16:00:00|5.67|4.27|5.79|4.39|5.8|4.4|5.66|4.26|0
1659024300000|2022-07-28 16:05:00|5.8|4.4|5.67|4.27|5.83|4.43|5.63|4.23|0
1659024600000|2022-07-28 16:10:00|5.68|4.28|5.81|4.41|5.9|4.5|5.67|4.27|0
1659024900000|2022-07-28 16:15:00|5.82|4.42|5.55|4.15|5.82|4.42|5.53|4.13|0
1659025200000|2022-07-28 16:20:00|5.51|4.11|5.86|4.46|5.86|4.46|5.49|4.09|0
1659025500000|2022-07-28 16:25:00|5.87|4.47|5.93|4.53|6|4.6|5.77|4.37|0
1659025800000|2022-07-28 16:30:00|5.95|4.55|5.82|4.42|5.97|4.57|5.65|4.25|0
1659026100000|2022-07-28 16:35:00|5.81|4.41|5.88|4.48|5.93|4.53|5.73|4.33|0
1659026400000|2022-07-28 16:40:00|5.87|4.47|5.86|4.46|5.88|4.48|5.76|4.36|0
1659026700000|2022-07-28 16:45:00|5.84|4.44|5.83|4.43|6|4.6|5.81|4.41|0
1659027000000|2022-07-28 16:50:00|5.84|4.44|5.88|4.48|5.93|4.53|5.74|4.34|0
1659027300000|2022-07-28 16:55:00|5.86|4.46|5.71|4.31|5.89|4.49|5.71|4.31|0
1659027600000|2022-07-28 17:00:00|5.7|4.3|5.6|4.2|5.74|4.34|5.48|4.08|0
1659027900000|2022-07-28 17:05:00|5.62|4.22|5.75|4.35|5.75|4.35|5.52|4.12|0
1659028200000|2022-07-28 17:10:00|5.76|4.36|5.92|4.52|5.96|4.56|5.7|4.3|0
1659028500000|2022-07-28 17:15:00|5.91|4.51|5.91|4.51|5.95|4.55|5.76|4.36|0
1659028800000|2022-07-28 17:20:00|5.92|4.52|6.27|4.87|6.38|4.98|5.88|4.48|0
1659029100000|2022-07-28 17:25:00|6.3|4.9|6.41|5.01|6.44|5.04|6.23|4.83|0
1659029400000|2022-07-28 17:30:00|6.44|5.04|6.59|5.19|6.59|5.19|6.39|4.99|0
1659029700000|2022-07-28 17:35:00|6.6|5.2|6.5|5.1|6.86|5.46|6.29|4.89|0
1659030000000|2022-07-28 17:40:00|6.51|5.11|6.66|5.26|6.81|5.41|6.51|5.11|0
1659030300000|2022-07-28 17:45:00|6.65|5.25|6.78|5.38|6.82|5.42|6.58|5.18|0
1659030600000|2022-07-28 17:50:00|6.76|5.36|6.75|5.35|6.82|5.42|6.65|5.25|0
1659030900000|2022-07-28 17:55:00|6.76|5.36|6.88|5.48|7|5.6|6.76|5.36|0
1659031200000|2022-07-28 18:00:00|6.85|5.45|6.66|5.26|6.86|5.46|6.62|5.22|0
1659031500000|2022-07-28 18:05:00|6.65|5.25|6.5|5.1|6.66|5.26|6.44|5.04|0
1659031800000|2022-07-28 18:10:00|6.53|5.13|6.52|5.12|6.63|5.23|6.42|5.02|0
1659032100000|2022-07-28 18:15:00|6.5|5.1|6.67|5.27|6.76|5.36|6.5|5.1|0
1659032400000|2022-07-28 18:20:00|6.66|5.26|6.66|5.26|6.67|5.27|6.53|5.13|0
1659032700000|2022-07-28 18:25:00|6.67|5.27|6.64|5.24|6.71|5.31|6.59|5.19|0
1659033000000|2022-07-28 18:30:00|6.66|5.26|6.65|5.25|6.73|5.33|6.51|5.11|0
1659033300000|2022-07-28 18:35:00|6.67|5.27|6.72|5.32|6.74|5.34|6.61|5.21|0
1659033600000|2022-07-28 18:40:00|6.74|5.34|6.77|5.37|6.82|5.42|6.72|5.32|0
1659033900000|2022-07-28 18:45:00|6.75|5.35|6.79|5.39|6.81|5.41|6.71|5.31|0
1659034200000|2022-07-28 18:50:00|6.81|5.41|6.91|5.51|6.91|5.51|6.67|5.27|0
1659034500000|2022-07-28 18:55:00|6.92|5.52|6.86|5.46|6.94|5.54|6.73|5.33|0
1659034800000|2022-07-28 19:00:00|6.89|5.49|7.01|5.61|7.06|5.66|6.79|5.39|0
1659035100000|2022-07-28 19:05:00|7.03|5.63|6.92|5.52|7.21|5.81|6.76|5.36|0
1659035400000|2022-07-28 19:10:00|6.94|5.54|6.86|5.46|6.95|5.55|6.72|5.32|0
1659035700000|2022-07-28 19:15:00|6.88|5.48|6.85|5.45|6.9|5.5|6.65|5.25|0
1659036000000|2022-07-28 19:20:00|6.86|5.46|6.96|5.56|7.02|5.62|6.86|5.46|0
1659036300000|2022-07-28 19:25:00|6.98|5.58|7.01|5.61|7.04|5.64|6.86|5.46|0
1659036600000|2022-07-28 19:30:00|6.99|5.59|7.27|5.87|7.35|5.95|6.83|5.43|0
1659036900000|2022-07-28 19:35:00|7.29|5.89|7.06|5.66|7.32|5.92|6.93|5.53|0
1659037200000|2022-07-28 19:40:00|7.08|5.68|6.97|5.57|7.08|5.68|6.87|5.47|0
1659037500000|2022-07-28 19:45:00|6.94|5.54|7.16|5.76|7.18|5.78|6.86|5.46|0
1659037800000|2022-07-28 19:50:00|7.23|5.83|6.77|5.37|7.32|5.92|6.68|5.28|0
1659038100000|2022-07-28 19:55:00|6.74|5.34|6.74|5.34|6.87|5.47|6.56|5.16|0
1659038400000|2022-07-28 20:00:00|6.69|5.29|7.2|5.8|7.61|6.21|6.68|5.28|0
1659038700000|2022-07-28 20:05:00|7.23|5.83|7.14|5.74|7.44|6.04|7.11|5.71|0
1659039000000|2022-07-28 20:10:00|7.11|5.71|7.05|5.65|7.22|5.82|7.01|5.61|0
1659039300000|2022-07-28 20:15:00|7.21|5.61|7.34|5.74|7.38|5.78|7.17|5.57|0
1659039600000|2022-07-28 20:20:00|7.33|5.73|7.24|5.64|7.38|5.78|7.24|5.64|0
1659039900000|2022-07-28 20:25:00|7.25|5.65|7.42|5.82|7.44|5.84|7.19|5.59|0
1659040200000|2022-07-28 20:30:00|7.04|5.44|8.22|6.62|8.36|6.76|7.04|5.44|0
1659040500000|2022-07-28 20:35:00|8.23|6.63|8.87|7.27|9.16|7.56|8.2|6.6|0
1659040800000|2022-07-28 20:40:00|8.82|7.22|8.85|7.25|8.96|7.36|8.74|7.14|0
1659041100000|2022-07-28 20:45:00|8.83|7.23|8.96|7.36|9.04|7.44|8.74|7.14|0
1659041400000|2022-07-28 20:50:00|8.94|7.34|8.85|7.25|8.96|7.36|8.81|7.21|0
1659041700000|2022-07-28 20:55:00|8.83|7.23|8.75|7.15|8.91|7.31|8.73|7.13|0
1659042000000|2022-07-28 21:00:00|8.74|7.14|8.85|7.25|8.86|7.26|8.74|7.14|0
1659042300000|2022-07-28 21:05:00|8.87|7.27|8.75|7.15|8.87|7.27|8.74|7.14|0
1659042600000|2022-07-28 21:10:00|8.81|7.21|8.74|7.14|8.86|7.26|8.74|7.14|0
1659042900000|2022-07-28 21:15:00|8.73|7.13|8.74|7.14|8.79|7.19|8.72|7.12|0
1659043200000|2022-07-28 21:20:00|8.75|7.15|8.68|7.08|8.76|7.16|8.68|7.08|0
1659043500000|2022-07-28 21:25:00|8.67|7.07|8.6|7|8.69|7.09|8.56|6.96|0
1659043800000|2022-07-28 21:30:00|8.56|6.96|8.67|7.07|8.71|7.11|8.56|6.96|0
1659044100000|2022-07-28 21:35:00|8.66|7.06|8.62|7.02|8.67|7.07|8.61|7.01|0
1659044400000|2022-07-28 21:40:00|8.61|7.01|8.7|7.1|8.71|7.11|8.61|7.01|0
1659044700000|2022-07-28 21:45:00|8.71|7.11|8.71|7.11|8.72|7.12|8.7|7.1|0
1659045000000|2022-07-28 21:50:00|8.72|7.12|8.74|7.14|8.74|7.14|8.7|7.1|0
1659045300000|2022-07-28 21:55:00|8.73|7.13|8.77|7.17|8.82|7.22|8.73|7.13|0
1659045600000|2022-07-28 22:00:00|8.59|6.99|8.13|6.53|8.59|6.99|8.03|6.43|0
1659045900000|2022-07-28 22:05:00|8.15|6.55|8.29|6.69|8.34|6.74|8.12|6.52|0
1659046200000|2022-07-28 22:10:00|8.3|6.7|8.42|6.82|8.42|6.82|8.23|6.63|0
1659046500000|2022-07-28 22:15:00|8.4|6.8|8.21|6.61|8.42|6.82|8.21|6.61|0
1659046800000|2022-07-28 22:20:00|8.23|6.63|8.13|6.53|8.23|6.63|8.08|6.48|0
1659047100000|2022-07-28 22:25:00|8.14|6.54|8.24|6.64|8.24|6.64|8.13|6.53|0
1659047400000|2022-07-28 22:30:00|8.25|6.65|8.16|6.56|8.28|6.68|8.16|6.56|0
1659047700000|2022-07-28 22:35:00|8.17|6.57|8.12|6.52|8.22|6.62|8.11|6.51|0
1659048000000|2022-07-28 22:40:00|8.13|6.53|8.19|6.59|8.19|6.59|8.09|6.49|0
1659048300000|2022-07-28 22:45:00|8.18|6.58|8.02|6.42|8.18|6.58|8.02|6.42|0
1659048600000|2022-07-28 22:50:00|8.04|6.44|7.92|6.32|8.04|6.44|7.87|6.27|0
1659048900000|2022-07-28 22:55:00|7.9|6.3|7.95|6.35|8.02|6.42|7.84|6.24|0
1659049200000|2022-07-28 23:00:00|7.97|6.37|7.9|6.3|7.98|6.38|7.88|6.28|0
1659049500000|2022-07-28 23:05:00|7.91|6.31|7.85|6.25|7.92|6.32|7.82|6.22|0
1659049800000|2022-07-28 23:10:00|7.87|6.27|7.85|6.25|7.88|6.28|7.83|6.23|0
1659050100000|2022-07-28 23:15:00|7.88|6.28|7.81|6.21|7.9|6.3|7.78|6.18|0
1659050400000|2022-07-28 23:20:00|7.83|6.23|7.83|6.23|7.93|6.33|7.76|6.16|0
1659050700000|2022-07-28 23:25:00|7.85|6.25|8.03|6.43|8.04|6.44|7.85|6.25|0
1659051000000|2022-07-28 23:30:00|8.01|6.41|7.99|6.39|8.03|6.43|7.98|6.38|0
1659051300000|2022-07-28 23:35:00|7.98|6.38|7.99|6.39|8.06|6.46|7.93|6.33|0
1659051600000|2022-07-28 23:40:00|8.01|6.41|8.01|6.41|8.01|6.41|7.96|6.36|0
1659051900000|2022-07-28 23:45:00|8.02|6.42|8.06|6.46|8.07|6.47|7.96|6.36|0
1659052200000|2022-07-28 23:50:00|8.07|6.47|8.09|6.49|8.14|6.54|8.01|6.41|0
1659052500000|2022-07-28 23:55:00|8.08|6.48|8.02|6.42|8.11|6.51|8.02|6.42|0
1659052800000|2022-07-29 00:00:00|8|6.4|7.89|6.29|8|6.4|7.83|6.23|0
1659053100000|2022-07-29 00:05:00|7.9|6.3|8.03|6.43|8.04|6.44|7.85|6.25|0
1659053400000|2022-07-29 00:10:00|8.05|6.45|8.03|6.43|8.13|6.53|7.98|6.38|0
1659053700000|2022-07-29 00:15:00|8.05|6.45|7.79|6.19|8.08|6.48|7.74|6.14|0
1659054000000|2022-07-29 00:20:00|7.76|6.16|7.75|6.15|7.79|6.19|7.71|6.11|0
1659054300000|2022-07-29 00:25:00|7.74|6.14|7.66|6.06|7.75|6.15|7.64|6.04|0
1659054600000|2022-07-29 00:30:00|7.67|6.07|7.7|6.1|7.72|6.12|7.64|6.04|0
1659054900000|2022-07-29 00:35:00|7.69|6.09|7.77|6.17|7.77|6.17|7.67|6.07|0
1659055200000|2022-07-29 00:40:00|7.75|6.15|7.64|6.04|7.77|6.17|7.61|6.01|0
1659055500000|2022-07-29 00:45:00|7.67|6.07|7.59|5.99|7.68|6.08|7.57|5.97|0
1659055800000|2022-07-29 00:50:00|7.6|6|7.64|6.04|7.71|6.11|7.59|5.99|0
1659056100000|2022-07-29 00:55:00|7.65|6.05|7.65|6.05|7.7|6.1|7.63|6.03|0
1659056400000|2022-07-29 01:00:00|7.63|6.03|7.63|6.03|7.68|6.08|7.59|5.99|0
1659056700000|2022-07-29 01:05:00|7.62|6.02|7.71|6.11|7.71|6.11|7.62|6.02|0
1659057000000|2022-07-29 01:10:00|7.7|6.1|7.78|6.18|7.78|6.18|7.66|6.06|0
1659057300000|2022-07-29 01:15:00|7.79|6.19|7.79|6.19|7.87|6.27|7.72|6.12|0
1659057600000|2022-07-29 01:20:00|7.78|6.18|7.8|6.2|7.91|6.31|7.76|6.16|0
1659057900000|2022-07-29 01:25:00|7.79|6.19|7.84|6.24|7.85|6.25|7.77|6.17|0
1659058200000|2022-07-29 01:30:00|7.83|6.23|7.87|6.27|7.87|6.27|7.74|6.14|0
1659058500000|2022-07-29 01:35:00|7.89|6.29|7.86|6.26|7.9|6.3|7.82|6.22|0
1659058800000|2022-07-29 01:40:00|7.85|6.25|7.92|6.32|7.95|6.35|7.82|6.22|0
1659059100000|2022-07-29 01:45:00|7.93|6.33|7.98|6.38|7.98|6.38|7.9|6.3|0
1659059400000|2022-07-29 01:50:00|7.99|6.39|8.02|6.42|8.05|6.45|7.95|6.35|0
1659059700000|2022-07-29 01:55:00|8|6.4|8.14|6.54|8.15|6.55|8|6.4|0
1659060000000|2022-07-29 02:00:00|8.17|6.57|8.13|6.53|8.2|6.6|8.12|6.52|0
1659060300000|2022-07-29 02:05:00|8.15|6.55|8.13|6.53|8.18|6.58|8.06|6.46|0
1659060600000|2022-07-29 02:10:00|8.12|6.52|8.15|6.55|8.2|6.6|8.11|6.51|0
1659060900000|2022-07-29 02:15:00|8.16|6.56|8.11|6.51|8.16|6.56|8.09|6.49|0
1659061200000|2022-07-29 02:20:00|8.13|6.53|8.11|6.51|8.16|6.56|8.08|6.48|0
1659061500000|2022-07-29 02:25:00|8.09|6.49|8.15|6.55|8.16|6.56|8.06|6.46|0
1659061800000|2022-07-29 02:30:00|8.14|6.54|8.21|6.61|8.24|6.64|8.14|6.54|0
1659062100000|2022-07-29 02:35:00|8.19|6.59|8.26|6.66|8.26|6.66|8.19|6.59|0
1659062400000|2022-07-29 02:40:00|8.24|6.64|8.29|6.69|8.31|6.71|8.24|6.64|0
1659062700000|2022-07-29 02:45:00|8.31|6.71|8.26|6.66|8.31|6.71|8.24|6.64|0
1659063000000|2022-07-29 02:50:00|8.25|6.65|8.12|6.52|8.26|6.66|8.1|6.5|0
1659063300000|2022-07-29 02:55:00|8.1|6.5|8.12|6.52|8.14|6.54|8.09|6.49|0
1659063600000|2022-07-29 03:00:00|8.1|6.5|8.12|6.52|8.17|6.57|8.08|6.48|0
1659063900000|2022-07-29 03:05:00|8.11|6.51|8.05|6.45|8.12|6.52|8.03|6.43|0
1659064200000|2022-07-29 03:10:00|8.08|6.48|8.01|6.41|8.1|6.5|8.01|6.41|0
1659064500000|2022-07-29 03:15:00|8.03|6.43|8.1|6.5|8.11|6.51|8.03|6.43|0
1659064800000|2022-07-29 03:20:00|8.09|6.49|8.09|6.49|8.11|6.51|8.06|6.46|0
1659065100000|2022-07-29 03:25:00|8.1|6.5|8.06|6.46|8.1|6.5|8.04|6.44|0
1659065400000|2022-07-29 03:30:00|8.07|6.47|7.94|6.34|8.07|6.47|7.93|6.33|0
1659065700000|2022-07-29 03:35:00|7.96|6.36|7.99|6.39|8.01|6.41|7.91|6.31|0
1659066000000|2022-07-29 03:40:00|7.97|6.37|7.84|6.24|7.97|6.37|7.82|6.22|0
1659066300000|2022-07-29 03:45:00|7.82|6.22|7.85|6.25|7.91|6.31|7.81|6.21|0
1659066600000|2022-07-29 03:50:00|7.86|6.26|7.87|6.27|7.89|6.29|7.82|6.22|0
1659066900000|2022-07-29 03:55:00|7.86|6.26|7.8|6.2|7.87|6.27|7.77|6.17|0
1659067200000|2022-07-29 04:00:00|7.79|6.19|7.84|6.24|7.84|6.24|7.77|6.17|0
1659067500000|2022-07-29 04:05:00|7.83|6.23|7.93|6.33|7.95|6.35|7.82|6.22|0
1659067800000|2022-07-29 04:10:00|7.95|6.35|7.93|6.33|7.95|6.35|7.92|6.32|0
1659068100000|2022-07-29 04:15:00|7.95|6.35|7.92|6.32|7.95|6.35|7.9|6.3|0
1659068400000|2022-07-29 04:20:00|7.93|6.33|8.02|6.42|8.03|6.43|7.92|6.32|0
1659068700000|2022-07-29 04:25:00|8.03|6.43|8.01|6.41|8.05|6.45|8|6.4|0
1659069000000|2022-07-29 04:30:00|8|6.4|7.95|6.35|8|6.4|7.91|6.31|0
1659069300000|2022-07-29 04:35:00|7.96|6.36|8|6.4|8.01|6.41|7.96|6.36|0
1659069600000|2022-07-29 04:40:00|7.99|6.39|7.99|6.39|8.01|6.41|7.96|6.36|0
1659069900000|2022-07-29 04:45:00|7.98|6.38|7.96|6.36|8.01|6.41|7.96|6.36|0
1659070200000|2022-07-29 04:50:00|7.98|6.38|7.94|6.34|7.99|6.39|7.93|6.33|0
1659070500000|2022-07-29 04:55:00|7.96|6.36|7.91|6.31|7.96|6.36|7.86|6.26|0
1659070800000|2022-07-29 05:00:00|7.9|6.3|7.83|6.23|7.93|6.33|7.81|6.21|0
1659071100000|2022-07-29 05:05:00|7.84|6.24|7.76|6.16|7.84|6.24|7.76|6.16|0
1659071400000|2022-07-29 05:10:00|7.77|6.17|7.74|6.14|7.79|6.19|7.66|6.06|0
1659071700000|2022-07-29 05:15:00|7.72|6.12|7.87|6.27|7.87|6.27|7.71|6.11|0
1659072000000|2022-07-29 05:20:00|7.89|6.29|7.98|6.38|8.02|6.42|7.89|6.29|0
1659072300000|2022-07-29 05:25:00|7.97|6.37|8.06|6.46|8.1|6.5|7.95|6.35|0
1659072600000|2022-07-29 05:30:00|8.05|6.45|8.2|6.6|8.25|6.65|8.02|6.42|0
1659072900000|2022-07-29 05:35:00|8.19|6.59|8.29|6.69|8.34|6.74|8.17|6.57|0
1659073200000|2022-07-29 05:40:00|8.3|6.7|8.18|6.58|8.3|6.7|8.17|6.57|0
1659073500000|2022-07-29 05:45:00|8.2|6.6|8.18|6.58|8.33|6.73|8.13|6.53|0
1659073800000|2022-07-29 05:50:00|8.16|6.56|8.15|6.55|8.22|6.62|8.1|6.5|0
1659074100000|2022-07-29 05:55:00|8.13|6.53|8.28|6.68|8.28|6.68|8.13|6.53|0
1659074400000|2022-07-29 06:00:00|8.27|6.67|8.08|6.48|8.27|6.67|8.01|6.41|0
1659074700000|2022-07-29 06:05:00|8.09|6.49|8.01|6.41|8.13|6.53|7.99|6.39|0
1659075000000|2022-07-29 06:10:00|8.02|6.42|8.01|6.41|8.13|6.53|7.97|6.37|0
1659075300000|2022-07-29 06:15:00|8|6.4|8.04|6.44|8.08|6.48|7.99|6.39|0
1659075600000|2022-07-29 06:20:00|8.06|6.46|8.28|6.68|8.28|6.68|8.02|6.42|0
1659075900000|2022-07-29 06:25:00|8.29|6.69|8.25|6.65|8.43|6.83|7.8|6.2|0
1659076200000|2022-07-29 06:30:00|8.23|6.63|8.19|6.59|8.28|6.68|8.17|6.57|0
1659076500000|2022-07-29 06:35:00|8.21|6.61|8.11|6.51|8.26|6.66|8.11|6.51|0
1659076800000|2022-07-29 06:40:00|8.12|6.52|8|6.4|8.17|6.57|7.99|6.39|0
1659077100000|2022-07-29 06:45:00|8.04|6.44|8.08|6.48|8.14|6.54|8|6.4|0
1659077400000|2022-07-29 06:50:00|8.09|6.49|8.1|6.5|8.14|6.54|8.02|6.42|0
1659077700000|2022-07-29 06:55:00|8.11|6.51|8.12|6.52|8.19|6.59|8|6.4|0
1659078000000|2022-07-29 07:00:00|8.07|6.47|7.97|6.37|8.15|6.55|7.93|6.33|0
1659078300000|2022-07-29 07:05:00|7.85|6.45|7.97|6.57|8.08|6.68|7.78|6.38|0
1659078600000|2022-07-29 07:10:00|7.98|6.58|7.86|6.46|8.12|6.72|7.86|6.46|0
1659078900000|2022-07-29 07:15:00|7.88|6.48|8.13|6.73|8.13|6.73|7.84|6.44|0
1659079200000|2022-07-29 07:20:00|8.15|6.75|8.14|6.74|8.29|6.89|8.12|6.72|0
1659079500000|2022-07-29 07:25:00|8.15|6.75|8.13|6.73|8.22|6.82|8.07|6.67|0
1659079800000|2022-07-29 07:30:00|8.11|6.71|7.74|6.34|8.13|6.73|7.72|6.32|0
1659080100000|2022-07-29 07:35:00|7.76|6.36|7.79|6.39|7.86|6.46|7.72|6.32|0
1659080400000|2022-07-29 07:40:00|7.77|6.37|7.67|6.27|7.79|6.39|7.57|6.17|0
1659080700000|2022-07-29 07:45:00|7.68|6.28|7.63|6.23|7.75|6.35|7.59|6.19|0
1659081000000|2022-07-29 07:50:00|7.65|6.25|7.65|6.25|7.75|6.35|7.62|6.22|0
1659081300000|2022-07-29 07:55:00|7.64|6.24|7.75|6.35|7.75|6.35|7.62|6.22|0
1659081600000|2022-07-29 08:00:00|7.77|6.37|7.82|6.42|7.9|6.5|7.72|6.32|0
1659081900000|2022-07-29 08:05:00|7.8|6.4|7.92|6.52|7.98|6.58|7.8|6.4|0
1659082200000|2022-07-29 08:10:00|7.93|6.53|7.93|6.53|8.05|6.65|7.92|6.52|0
1659082500000|2022-07-29 08:15:00|7.94|6.54|8.05|6.65|8.07|6.67|7.86|6.46|0
1659082800000|2022-07-29 08:20:00|8.03|6.63|7.74|6.34|8.05|6.65|7.73|6.33|0
1659083100000|2022-07-29 08:25:00|7.75|6.35|7.98|6.58|7.98|6.58|7.73|6.33|0
1659083400000|2022-07-29 08:30:00|7.96|6.56|7.89|6.49|7.98|6.58|7.88|6.48|0
1659083700000|2022-07-29 08:35:00|7.88|6.48|7.79|6.39|7.94|6.54|7.78|6.38|0
1659084000000|2022-07-29 08:40:00|7.76|6.36|7.72|6.32|7.96|6.56|7.67|6.27|0
1659084300000|2022-07-29 08:45:00|7.74|6.34|7.5|6.1|7.74|6.34|7.48|6.08|0
1659084600000|2022-07-29 08:50:00|7.51|6.11|7.51|6.11|7.59|6.19|7.45|6.05|0
1659084900000|2022-07-29 08:55:00|7.49|6.09|7.64|6.24|7.67|6.27|7.49|6.09|0
1659085200000|2022-07-29 09:00:00|7.61|6.21|7.59|6.19|7.64|6.24|7.51|6.11|0
1659085500000|2022-07-29 09:05:00|7.6|6.2|7.51|6.11|7.61|6.21|7.48|6.08|0
1659085800000|2022-07-29 09:10:00|7.52|6.12|7.62|6.22|7.62|6.22|7.47|6.07|0
1659086100000|2022-07-29 09:15:00|7.6|6.2|7.52|6.12|7.64|6.24|7.52|6.12|0
1659086400000|2022-07-29 09:20:00|7.54|6.14|7.49|6.09|7.55|6.15|7.38|5.98|0
1659086700000|2022-07-29 09:25:00|7.5|6.1|7.62|6.22|7.62|6.22|7.48|6.08|0
1659087000000|2022-07-29 09:30:00|7.6|6.2|7.78|6.38|7.78|6.38|7.6|6.2|0
1659087300000|2022-07-29 09:35:00|7.77|6.37|7.73|6.33|7.82|6.42|7.71|6.31|0
1659087600000|2022-07-29 09:40:00|7.72|6.32|7.7|6.3|7.78|6.38|7.69|6.29|0
1659087900000|2022-07-29 09:45:00|7.68|6.28|7.73|6.33|7.76|6.36|7.66|6.26|0
1659088200000|2022-07-29 09:50:00|7.75|6.35|7.73|6.33|7.8|6.4|7.66|6.26|0
1659088500000|2022-07-29 09:55:00|7.72|6.32|7.89|6.49|7.9|6.5|7.69|6.29|0
1659088800000|2022-07-29 10:00:00|7.91|6.51|7.83|6.43|7.96|6.56|7.66|6.26|0
1659089100000|2022-07-29 10:05:00|7.82|6.42|7.93|6.53|7.98|6.58|7.81|6.41|0
1659089400000|2022-07-29 10:10:00|7.91|6.51|7.82|6.42|7.96|6.56|7.79|6.39|0
1659089700000|2022-07-29 10:15:00|7.81|6.41|7.71|6.31|7.84|6.44|7.68|6.28|0
1659090000000|2022-07-29 10:20:00|7.67|6.27|7.75|6.35|7.79|6.39|7.67|6.27|0
1659090300000|2022-07-29 10:25:00|7.76|6.36|7.75|6.35|7.82|6.42|7.74|6.34|0
1659090600000|2022-07-29 10:30:00|7.77|6.37|7.84|6.44|7.84|6.44|7.76|6.36|0
1659090900000|2022-07-29 10:35:00|7.82|6.42|8.06|6.66|8.06|6.66|7.8|6.4|0
1659091200000|2022-07-29 10:40:00|8.04|6.64|7.99|6.59|8.05|6.65|7.99|6.59|0
1659091500000|2022-07-29 10:45:00|7.96|6.56|7.97|6.57|7.99|6.59|7.9|6.5|0
1659091800000|2022-07-29 10:50:00|8|6.6|7.95|6.55|8.09|6.69|7.95|6.55|0
1659092100000|2022-07-29 10:55:00|7.97|6.57|7.91|6.51|7.97|6.57|7.88|6.48|0
1659092400000|2022-07-29 11:00:00|7.9|6.5|7.78|6.38|7.97|6.57|7.76|6.36|0
1659092700000|2022-07-29 11:05:00|7.76|6.36|7.58|6.18|7.78|6.38|7.58|6.18|0
1659093000000|2022-07-29 11:10:00|7.59|6.19|7.58|6.18|7.69|6.29|7.58|6.18|0
1659093300000|2022-07-29 11:15:00|7.59|6.19|7.68|6.28|7.69|6.29|7.58|6.18|0
1659093600000|2022-07-29 11:20:00|7.69|6.29|7.59|6.19|7.73|6.33|7.51|6.11|0
1659093900000|2022-07-29 11:25:00|7.61|6.21|7.49|6.09|7.61|6.21|7.46|6.06|0
1659094200000|2022-07-29 11:30:00|7.51|6.11|7.29|5.89|7.56|6.16|7.27|5.87|0
1659094500000|2022-07-29 11:35:00|7.31|5.91|7.32|5.92|7.42|6.02|7.27|5.87|0
1659094800000|2022-07-29 11:40:00|7.3|5.9|7.27|5.87|7.32|5.92|7.18|5.78|0
1659095100000|2022-07-29 11:45:00|7.26|5.86|7.24|5.84|7.32|5.92|7.22|5.82|0
1659095400000|2022-07-29 11:50:00|7.23|5.83|7.28|5.88|7.33|5.93|7.19|5.79|0
1659095700000|2022-07-29 11:55:00|7.27|5.87|7.34|5.94|7.35|5.95|7.21|5.81|0
1659096000000|2022-07-29 12:00:00|7.33|5.93|7.43|6.03|7.46|6.06|7.31|5.91|0
1659096300000|2022-07-29 12:05:00|7.44|6.04|7.35|5.95|7.47|6.07|7.35|5.95|0
1659096600000|2022-07-29 12:10:00|7.36|5.96|7.23|5.83|7.36|5.96|7.2|5.8|0
1659096900000|2022-07-29 12:15:00|7.22|5.82|7.12|5.72|7.22|5.82|7.09|5.69|0
1659097200000|2022-07-29 12:20:00|7.14|5.74|7.15|5.75|7.17|5.77|7.06|5.66|0
1659097500000|2022-07-29 12:25:00|7.17|5.77|7.07|5.67|7.26|5.86|7.01|5.61|0
1659097800000|2022-07-29 12:30:00|7.11|5.71|6.63|5.23|7.15|5.75|6.62|5.22|0
1659098100000|2022-07-29 12:35:00|6.66|5.26|6.89|5.49|6.91|5.51|6.51|5.11|0
1659098400000|2022-07-29 12:40:00|6.86|5.46|6.95|5.55|6.99|5.59|6.86|5.46|0
1659098700000|2022-07-29 12:45:00|6.97|5.57|7.09|5.69|7.1|5.7|6.95|5.55|0
1659099000000|2022-07-29 12:50:00|7.1|5.7|7.34|5.94|7.34|5.94|7.07|5.67|0
1659099300000|2022-07-29 12:55:00|7.32|5.92|7.26|5.86|7.32|5.92|7.24|5.84|0
1659099600000|2022-07-29 13:00:00|7.27|5.87|6.91|5.51|7.27|5.87|6.88|5.48|0
1659099900000|2022-07-29 13:05:00|6.89|5.49|6.88|5.48|6.95|5.55|6.77|5.37|0
1659100200000|2022-07-29 13:10:00|6.89|5.49|6.85|5.45|6.91|5.51|6.77|5.37|0
1659100500000|2022-07-29 13:15:00|6.82|5.42|6.83|5.43|6.87|5.47|6.79|5.39|0
1659100800000|2022-07-29 13:20:00|6.82|5.42|7.01|5.61|7.02|5.62|6.77|5.37|0
1659101100000|2022-07-29 13:25:00|6.99|5.59|7.02|5.62|7.1|5.7|6.95|5.55|0
1659101400000|2022-07-29 13:30:00|7.07|5.67|6.81|5.41|7.32|5.92|6.65|5.25|0
1659101700000|2022-07-29 13:35:00|6.71|5.31|6.56|5.16|6.97|5.57|6.46|5.06|0
1659102000000|2022-07-29 13:40:00|6.59|5.19|7.01|5.61|7.23|5.83|6.57|5.17|0
1659102300000|2022-07-29 13:45:00|6.99|5.59|7.23|5.83|7.47|6.07|6.99|5.59|0
1659102600000|2022-07-29 13:50:00|7.24|5.84|7.77|6.37|7.92|6.52|7.18|5.78|0
1659102900000|2022-07-29 13:55:00|7.8|6.4|7.84|6.44|8.02|6.62|7.65|6.25|0
1659103200000|2022-07-29 14:00:00|7.86|6.46|8.41|7.01|8.45|7.05|7.62|6.22|0
1659103500000|2022-07-29 14:05:00|8.43|7.03|8.36|6.96|8.8|7.4|8.26|6.86|0
1659103800000|2022-07-29 14:10:00|8.34|6.94|8.22|6.82|8.58|7.18|8.2|6.8|0
1659104100000|2022-07-29 14:15:00|8.25|6.85|8.34|6.94|8.34|6.94|8.08|6.68|0
1659104400000|2022-07-29 14:20:00|8.36|6.96|8.63|7.23|8.7|7.3|8.22|6.82|0
1659104700000|2022-07-29 14:25:00|8.68|7.28|8.89|7.49|9.21|7.81|8.63|7.23|0
1659105000000|2022-07-29 14:30:00|8.91|7.51|8.59|7.19|9.08|7.68|8.54|7.14|0
1659105300000|2022-07-29 14:35:00|8.54|7.14|8.77|7.37|8.83|7.43|8.52|7.12|0
1659105600000|2022-07-29 14:40:00|8.81|7.41|9.02|7.62|9.06|7.66|8.68|7.28|0
1659105900000|2022-07-29 14:45:00|9|7.6|8.79|7.39|9.17|7.77|8.77|7.37|0
1659106200000|2022-07-29 14:50:00|8.81|7.41|8.7|7.3|8.86|7.46|8.57|7.17|0
1659106500000|2022-07-29 14:55:00|8.68|7.28|8.07|6.67|8.75|7.35|8.07|6.67|0
1659106800000|2022-07-29 15:00:00|8.05|6.65|7.78|6.38|8.23|6.83|7.75|6.35|0
1659107100000|2022-07-29 15:05:00|7.81|6.41|7.96|6.56|8.12|6.72|7.8|6.4|0
1659107400000|2022-07-29 15:10:00|7.95|6.55|8.23|6.83|8.34|6.94|7.93|6.53|0
1659107700000|2022-07-29 15:15:00|8.25|6.85|8.39|6.99|8.41|7.01|8.05|6.65|0
1659108000000|2022-07-29 15:20:00|8.38|6.98|7.87|6.47|8.41|7.01|7.87|6.47|0
1659108300000|2022-07-29 15:25:00|7.86|6.46|7.28|5.88|7.93|6.53|7.25|5.85|0
1659108600000|2022-07-29 15:30:00|7.25|5.85|7.81|6.41|8.03|6.63|7.25|5.85|0
1659108900000|2022-07-29 15:35:00|7.79|6.39|8.3|6.9|8.3|6.9|7.79|6.39|0
1659109200000|2022-07-29 15:40:00|8.32|6.92|8.71|7.31|8.71|7.31|8.27|6.87|0
1659109500000|2022-07-29 15:45:00|8.7|7.3|8.51|7.11|8.79|7.39|8.51|7.11|0
1659109800000|2022-07-29 15:50:00|8.53|7.13|8.77|7.37|8.82|7.42|8.42|7.02|0
1659110100000|2022-07-29 15:55:00|8.79|7.39|8.69|7.29|8.86|7.46|8.62|7.22|0
1659110400000|2022-07-29 16:00:00|8.71|7.31|8.16|6.76|8.76|7.36|8.1|6.7|0
1659110700000|2022-07-29 16:05:00|8.12|6.72|7.75|6.35|8.12|6.72|7.66|6.26|0
1659111000000|2022-07-29 16:10:00|7.8|6.4|7.88|6.48|8.1|6.7|7.8|6.4|0
1659111300000|2022-07-29 16:15:00|7.9|6.5|8.19|6.79|8.29|6.89|7.88|6.48|0
1659111600000|2022-07-29 16:20:00|8.2|6.8|8.19|6.79|8.27|6.87|8.03|6.63|0
1659111900000|2022-07-29 16:25:00|8.15|6.75|8.17|6.77|8.26|6.86|8.08|6.68|0
1659112200000|2022-07-29 16:30:00|8.18|6.78|8.05|6.65|8.36|6.96|8.05|6.65|0
1659112500000|2022-07-29 16:35:00|8.03|6.63|8.16|6.76|8.19|6.79|7.8|6.4|0
1659112800000|2022-07-29 16:40:00|8.14|6.74|8.19|6.79|8.21|6.81|8.02|6.62|0
1659113100000|2022-07-29 16:45:00|8.17|6.77|8.42|7.02|8.47|7.07|8.14|6.74|0
1659113400000|2022-07-29 16:50:00|8.38|6.98|8.67|7.27|8.67|7.27|8.38|6.98|0
1659113700000|2022-07-29 16:55:00|8.69|7.29|8.58|7.18|8.77|7.37|8.54|7.14|0
1659114000000|2022-07-29 17:00:00|8.56|7.16|8.4|7|8.62|7.22|8.34|6.94|0
1659114300000|2022-07-29 17:05:00|8.38|6.98|8.33|6.93|8.56|7.16|8.28|6.88|0
1659114600000|2022-07-29 17:10:00|8.35|6.95|8.37|6.97|8.44|7.04|8.19|6.79|0
1659114900000|2022-07-29 17:15:00|8.38|6.98|8.35|6.95|8.42|7.02|8.29|6.89|0
1659115200000|2022-07-29 17:20:00|8.36|6.96|8.29|6.89|8.44|7.04|8.22|6.82|0
1659115500000|2022-07-29 17:25:00|8.27|6.87|8.11|6.71|8.33|6.93|8.08|6.68|0
1659115800000|2022-07-29 17:30:00|8.1|6.7|8.22|6.82|8.38|6.98|8.1|6.7|0
1659116100000|2022-07-29 17:35:00|8.2|6.8|8.41|7.01|8.43|7.03|8.17|6.77|0
1659116400000|2022-07-29 17:40:00|8.43|7.03|8.33|6.93|8.56|7.16|8.24|6.84|0
1659116700000|2022-07-29 17:45:00|8.31|6.91|8.4|7|8.48|7.08|8.28|6.88|0
1659117000000|2022-07-29 17:50:00|8.39|6.99|8.6|7.2|8.64|7.24|8.39|6.99|0
1659117300000|2022-07-29 17:55:00|8.62|7.22|8.67|7.27|8.81|7.41|8.43|7.03|0
1659117600000|2022-07-29 18:00:00|8.69|7.29|8.75|7.35|8.79|7.39|8.51|7.11|0
1659117900000|2022-07-29 18:05:00|8.77|7.37|8.97|7.57|8.97|7.57|8.77|7.37|0
1659118200000|2022-07-29 18:10:00|8.96|7.56|9.24|7.84|9.33|7.93|8.95|7.55|0
1659118500000|2022-07-29 18:15:00|9.23|7.83|9.45|8.05|9.47|8.07|9.14|7.74|0
1659118800000|2022-07-29 18:20:00|9.43|8.03|9.33|7.93|9.47|8.07|9.25|7.85|0
1659119100000|2022-07-29 18:25:00|9.31|7.91|9.45|8.05|9.48|8.08|9.21|7.81|0
1659119400000|2022-07-29 18:30:00|9.47|8.07|9.49|8.09|9.51|8.11|9.33|7.93|0
1659119700000|2022-07-29 18:35:00|9.51|8.11|9.59|8.19|9.81|8.41|9.51|8.11|0
1659120000000|2022-07-29 18:40:00|9.52|8.12|9.4|8|9.59|8.19|9.3|7.9|0
1659120300000|2022-07-29 18:45:00|9.42|8.02|9.46|8.06|9.6|8.2|9.32|7.92|0
1659120600000|2022-07-29 18:50:00|9.44|8.04|9.58|8.18|9.62|8.22|9.38|7.98|0
1659120900000|2022-07-29 18:55:00|9.54|8.14|9.66|8.26|9.68|8.28|9.48|8.08|0
1659121200000|2022-07-29 19:00:00|9.7|8.3|10.08|8.68|10.08|8.68|9.62|8.22|0
1659121500000|2022-07-29 19:05:00|10.05|8.65|9.84|8.44|10.1|8.7|9.76|8.36|0
1659121800000|2022-07-29 19:10:00|9.86|8.46|10.03|8.63|10.03|8.63|9.74|8.34|0
1659122100000|2022-07-29 19:15:00|10.05|8.65|9.73|8.33|10.05|8.65|9.53|8.13|0
1659122400000|2022-07-29 19:20:00|9.71|8.31|9.9|8.5|9.9|8.5|9.65|8.25|0
1659122700000|2022-07-29 19:25:00|9.94|8.54|10.17|8.77|10.19|8.79|9.92|8.52|0
1659123000000|2022-07-29 19:30:00|10.15|8.75|10.34|8.94|10.34|8.94|9.88|8.48|0
1659123300000|2022-07-29 19:35:00|10.37|8.97|10.13|8.73|10.39|8.99|10.13|8.73|0
1659123600000|2022-07-29 19:40:00|10.11|8.71|10.19|8.79|10.3|8.9|9.96|8.56|0
1659123900000|2022-07-29 19:45:00|10.15|8.75|10.25|8.85|10.36|8.96|10.06|8.66|0
1659124200000|2022-07-29 19:50:00|10.43|9.03|9.77|8.37|10.43|9.03|9.75|8.35|0
1659124500000|2022-07-29 19:55:00|9.79|8.39|9.48|8.08|9.79|8.39|9.44|8.04|0
1659124800000|2022-07-29 20:00:00|9.79|8.39|9.58|8.18|9.83|8.43|9.58|8.18|0
1659125100000|2022-07-29 20:05:00|9.62|8.22|9.44|8.04|9.66|8.26|9.44|8.04|0
1659125400000|2022-07-29 20:10:00|9.46|8.06|9.5|8.1|9.56|8.16|9.44|8.04|0
1659313800000|2022-08-01 00:30:00|7.78|6.18|7.76|6.16|7.82|6.22|7.76|6.16|0
1659314100000|2022-08-01 00:35:00|7.75|6.15|7.71|6.11|7.81|6.21|7.68|6.08|0
1659314400000|2022-08-01 00:40:00|7.69|6.09|7.76|6.16|7.81|6.21|7.69|6.09|0
1659314700000|2022-08-01 00:45:00|7.77|6.17|7.78|6.18|7.83|6.23|7.76|6.16|0
1659315000000|2022-08-01 00:50:00|7.79|6.19|7.78|6.18|7.83|6.23|7.78|6.18|0
1659315300000|2022-08-01 00:55:00|7.77|6.17|7.74|6.14|7.77|6.17|7.69|6.09|0
1659315600000|2022-08-01 01:00:00|7.76|6.16|7.66|6.06|7.79|6.19|7.66|6.06|0
1659315900000|2022-08-01 01:05:00|7.64|6.04|7.64|6.04|7.7|6.1|7.61|6.01|0
1659316200000|2022-08-01 01:10:00|7.62|6.02|7.75|6.15|7.79|6.19|7.62|6.02|0
1659316500000|2022-08-01 01:15:00|7.77|6.17|7.87|6.27|7.87|6.27|7.72|6.12|0
1659316800000|2022-08-01 01:20:00|7.88|6.28|7.77|6.17|7.91|6.31|7.77|6.17|0
1659317100000|2022-08-01 01:25:00|7.79|6.19|7.84|6.24|7.85|6.25|7.77|6.17|0
1659317400000|2022-08-01 01:30:00|7.82|6.22|7.9|6.3|7.94|6.34|7.7|6.1|0
1659317700000|2022-08-01 01:35:00|7.91|6.31|8.11|6.51|8.19|6.59|7.9|6.3|0
1659318000000|2022-08-01 01:40:00|8.1|6.5|8.03|6.43|8.15|6.55|7.97|6.37|0
1659318300000|2022-08-01 01:45:00|8.02|6.42|7.89|6.29|8.03|6.43|7.87|6.27|0
1659318600000|2022-08-01 01:50:00|7.87|6.27|8.02|6.42|8.04|6.44|7.87|6.27|0
1659318900000|2022-08-01 01:55:00|8.01|6.41|8.06|6.46|8.13|6.53|7.97|6.37|0
1659319200000|2022-08-01 02:00:00|8.04|6.44|7.95|6.35|8.07|6.47|7.95|6.35|0
1659319500000|2022-08-01 02:05:00|7.97|6.37|7.95|6.35|8.01|6.41|7.93|6.33|0
1659319800000|2022-08-01 02:10:00|7.96|6.36|7.95|6.35|7.96|6.36|7.88|6.28|0
1659320100000|2022-08-01 02:15:00|7.93|6.33|7.91|6.31|7.96|6.36|7.9|6.3|0
1659320400000|2022-08-01 02:20:00|7.93|6.33|7.95|6.35|7.95|6.35|7.91|6.31|0
1659320700000|2022-08-01 02:25:00|7.96|6.36|8.11|6.51|8.12|6.52|7.95|6.35|0
1659321000000|2022-08-01 02:30:00|8.12|6.52|8.05|6.45|8.15|6.55|8.05|6.45|0
1659321300000|2022-08-01 02:35:00|8.07|6.47|8|6.4|8.07|6.47|7.98|6.38|0
1659321600000|2022-08-01 02:40:00|8.01|6.41|8|6.4|8.03|6.43|7.98|6.38|0
1659321900000|2022-08-01 02:45:00|8.01|6.41|8.05|6.45|8.1|6.5|8.01|6.41|0
1659322200000|2022-08-01 02:50:00|8.04|6.44|8.08|6.48|8.08|6.48|8.01|6.41|0
1659322500000|2022-08-01 02:55:00|8.11|6.51|8.1|6.5|8.17|6.57|8.07|6.47|0
1659322800000|2022-08-01 03:00:00|8.09|6.49|8.01|6.41|8.1|6.5|8.01|6.41|0
1659323100000|2022-08-01 03:05:00|7.99|6.39|7.97|6.37|8.02|6.42|7.92|6.32|0
1659323400000|2022-08-01 03:10:00|7.95|6.35|7.95|6.35|8.01|6.41|7.92|6.32|0
1659323700000|2022-08-01 03:15:00|7.97|6.37|7.78|6.18|7.97|6.37|7.78|6.18|0
1659324000000|2022-08-01 03:20:00|7.76|6.16|7.7|6.1|7.76|6.16|7.7|6.1|0
1659324300000|2022-08-01 03:25:00|7.71|6.11|7.65|6.05|7.73|6.13|7.6|6|0
1659324600000|2022-08-01 03:30:00|7.64|6.04|7.68|6.08|7.69|6.09|7.61|6.01|0
1659324900000|2022-08-01 03:35:00|7.66|6.06|7.69|6.09|7.69|6.09|7.66|6.06|0
1659325200000|2022-08-01 03:40:00|7.68|6.08|7.69|6.09|7.69|6.09|7.68|6.08|0
1659325500000|2022-08-01 03:45:00|7.67|6.07|7.61|6.01|7.67|6.07|7.61|6.01|0
1659325800000|2022-08-01 03:50:00|7.62|6.02|7.66|6.06|7.67|6.07|7.61|6.01|0
1659326100000|2022-08-01 03:55:00|7.67|6.07|7.65|6.05|7.67|6.07|7.65|6.05|0
1659326400000|2022-08-01 04:00:00|7.64|6.04|7.67|6.07|7.67|6.07|7.62|6.02|0
1659326700000|2022-08-01 04:05:00|7.69|6.09|7.62|6.02|7.69|6.09|7.62|6.02|0
1659327000000|2022-08-01 04:10:00|7.6|6|7.67|6.07|7.68|6.08|7.6|6|0
1659327300000|2022-08-01 04:15:00|7.68|6.08|7.77|6.17|7.77|6.17|7.68|6.08|0
1659327600000|2022-08-01 04:20:00|7.78|6.18|7.78|6.18|7.78|6.18|7.74|6.14|0
1659327900000|2022-08-01 04:25:00|7.77|6.17|7.82|6.22|7.82|6.22|7.75|6.15|0
1659328200000|2022-08-01 04:30:00|7.8|6.2|7.78|6.18|7.81|6.21|7.75|6.15|0
1659328500000|2022-08-01 04:35:00|7.8|6.2|7.7|6.1|7.8|6.2|7.7|6.1|0
1659328800000|2022-08-01 04:40:00|7.71|6.11|7.74|6.14|7.76|6.16|7.7|6.1|0
1659329100000|2022-08-01 04:45:00|7.76|6.16|7.71|6.11|7.76|6.16|7.71|6.11|0
1659329400000|2022-08-01 04:50:00|7.73|6.13|7.76|6.16|7.76|6.16|7.69|6.09|0
1659329700000|2022-08-01 04:55:00|7.77|6.17|7.81|6.21|7.81|6.21|7.76|6.16|0
1659330000000|2022-08-01 05:00:00|7.83|6.23|7.77|6.17|7.83|6.23|7.77|6.17|0
1659330300000|2022-08-01 05:05:00|7.76|6.16|7.76|6.16|7.81|6.21|7.75|6.15|0
1659330600000|2022-08-01 05:10:00|7.75|6.15|7.67|6.07|7.76|6.16|7.64|6.04|0
1659330900000|2022-08-01 05:15:00|7.65|6.05|7.7|6.1|7.71|6.11|7.64|6.04|0
1659331200000|2022-08-01 05:20:00|7.69|6.09|7.65|6.05|7.73|6.13|7.65|6.05|0
1659331500000|2022-08-01 05:25:00|7.66|6.06|7.72|6.12|7.74|6.14|7.66|6.06|0
1659331800000|2022-08-01 05:30:00|7.73|6.13|7.72|6.12|7.83|6.23|7.72|6.12|0
1659332100000|2022-08-01 05:35:00|7.7|6.1|7.58|5.98|7.72|6.12|7.58|5.98|0
1659332400000|2022-08-01 05:40:00|7.52|5.92|7.48|5.88|7.53|5.93|7.45|5.85|0
1659332700000|2022-08-01 05:45:00|7.47|5.87|7.6|6|7.6|6|7.47|5.87|0
1659333000000|2022-08-01 05:50:00|7.61|6.01|7.73|6.13|7.73|6.13|7.6|6|0
1659333300000|2022-08-01 05:55:00|7.74|6.14|7.81|6.21|7.81|6.21|7.72|6.12|0
1659333600000|2022-08-01 06:00:00|7.83|6.23|7.88|6.28|7.9|6.3|7.81|6.21|0
1659333900000|2022-08-01 06:05:00|7.9|6.3|7.81|6.21|7.9|6.3|7.81|6.21|0
1659334200000|2022-08-01 06:10:00|7.83|6.23|7.89|6.29|7.89|6.29|7.77|6.17|0
1659334500000|2022-08-01 06:15:00|7.91|6.31|7.77|6.17|7.91|6.31|7.76|6.16|0
1659334800000|2022-08-01 06:20:00|7.79|6.19|7.7|6.1|7.84|6.24|7.7|6.1|0
1659335100000|2022-08-01 06:25:00|7.71|6.11|7.8|6.2|7.8|6.2|7.68|6.08|0
1659335400000|2022-08-01 06:30:00|7.79|6.19|7.72|6.12|7.8|6.2|7.65|6.05|0
1659335700000|2022-08-01 06:35:00|7.7|6.1|7.7|6.1|7.75|6.15|7.65|6.05|0
1659336000000|2022-08-01 06:40:00|7.72|6.12|7.78|6.18|7.82|6.22|7.7|6.1|0
1659336300000|2022-08-01 06:45:00|7.8|6.2|7.85|6.25|7.89|6.29|7.78|6.18|0
1659336600000|2022-08-01 06:50:00|7.87|6.27|7.87|6.27|7.88|6.28|7.8|6.2|0
1659336900000|2022-08-01 06:55:00|7.86|6.26|7.88|6.28|7.91|6.31|7.85|6.25|0
1659337200000|2022-08-01 07:00:00|8.02|6.42|8.15|6.55|8.18|6.58|7.95|6.35|0
1659337500000|2022-08-01 07:05:00|8.06|6.66|8.07|6.67|8.13|6.73|7.97|6.57|0
1659337800000|2022-08-01 07:10:00|8.11|6.71|8.06|6.66|8.17|6.77|8.02|6.62|0
1659338100000|2022-08-01 07:15:00|8.05|6.65|7.98|6.58|8.07|6.67|7.93|6.53|0
1659338400000|2022-08-01 07:20:00|7.96|6.56|8.09|6.69|8.12|6.72|7.96|6.56|0
1659338700000|2022-08-01 07:25:00|8.11|6.71|8.02|6.62|8.11|6.71|7.98|6.58|0
1659339000000|2022-08-01 07:30:00|8.03|6.63|8.28|6.88|8.34|6.94|8.03|6.63|0
1659339300000|2022-08-01 07:35:00|8.3|6.9|8.41|7.01|8.5|7.1|8.3|6.9|0
1659339600000|2022-08-01 07:40:00|8.39|6.99|8.35|6.95|8.46|7.06|8.3|6.9|0
1659339900000|2022-08-01 07:45:00|8.36|6.96|8.32|6.92|8.41|7.01|8.3|6.9|0
1659340200000|2022-08-01 07:50:00|8.31|6.91|8.21|6.81|8.32|6.92|8.14|6.74|0
1659340500000|2022-08-01 07:55:00|8.22|6.82|8.22|6.82|8.28|6.88|8.15|6.75|0
1659340800000|2022-08-01 08:00:00|8.2|6.8|8.22|6.82|8.28|6.88|8.17|6.77|0
1659341100000|2022-08-01 08:05:00|8.24|6.84|8.31|6.91|8.33|6.93|8.18|6.78|0
1659341400000|2022-08-01 08:10:00|8.33|6.93|8.18|6.78|8.46|7.06|8.09|6.69|0
1659341700000|2022-08-01 08:15:00|8.17|6.77|8.16|6.76|8.25|6.85|8.15|6.75|0
1659342000000|2022-08-01 08:20:00|8.15|6.75|8.06|6.66|8.18|6.78|8.06|6.66|0
1659342300000|2022-08-01 08:25:00|8.09|6.69|8.07|6.67|8.09|6.69|8|6.6|0
1659342600000|2022-08-01 08:30:00|8.06|6.66|8.14|6.74|8.16|6.76|8.05|6.65|0
1659342900000|2022-08-01 08:35:00|8.12|6.72|8.05|6.65|8.16|6.76|8|6.6|0
1659343200000|2022-08-01 08:40:00|8.07|6.67|7.91|6.51|8.07|6.67|7.91|6.51|0
1659343500000|2022-08-01 08:45:00|7.95|6.55|7.77|6.37|7.96|6.56|7.77|6.37|0
1659343800000|2022-08-01 08:50:00|7.78|6.38|7.8|6.4|7.8|6.4|7.7|6.3|0
1659344100000|2022-08-01 08:55:00|7.79|6.39|7.8|6.4|7.81|6.41|7.75|6.35|0
1659344400000|2022-08-01 09:00:00|7.82|6.42|7.91|6.51|7.92|6.52|7.79|6.39|0
1659344700000|2022-08-01 09:05:00|7.92|6.52|7.92|6.52|7.94|6.54|7.85|6.45|0
1659345000000|2022-08-01 09:10:00|7.93|6.53|8.06|6.66|8.1|6.7|7.92|6.52|0
1659345300000|2022-08-01 09:15:00|8.05|6.65|8.03|6.63|8.06|6.66|7.99|6.59|0
1659345600000|2022-08-01 09:20:00|8.04|6.64|8.06|6.66|8.07|6.67|8.01|6.61|0
1659345900000|2022-08-01 09:25:00|8.08|6.68|7.99|6.59|8.11|6.71|7.97|6.57|0
1659346200000|2022-08-01 09:30:00|7.98|6.58|8.25|6.85|8.29|6.89|7.98|6.58|0
1659346500000|2022-08-01 09:35:00|8.27|6.87|8.31|6.91|8.37|6.97|8.22|6.82|0
1659346800000|2022-08-01 09:40:00|8.3|6.9|8.25|6.85|8.32|6.92|8.22|6.82|0
1659347100000|2022-08-01 09:45:00|8.27|6.87|8.36|6.96|8.36|6.96|8.22|6.82|0
1659347400000|2022-08-01 09:50:00|8.38|6.98|8.23|6.83|8.38|6.98|8.21|6.81|0
1659347700000|2022-08-01 09:55:00|8.22|6.82|8.25|6.85|8.3|6.9|8.21|6.81|0
1659348000000|2022-08-01 10:00:00|8.26|6.86|8.35|6.95|8.35|6.95|8.2|6.8|0
1659348300000|2022-08-01 10:05:00|8.37|6.97|8.33|6.93|8.46|7.06|8.28|6.88|0
1659348600000|2022-08-01 10:10:00|8.34|6.94|8.19|6.79|8.34|6.94|8.15|6.75|0
1659348900000|2022-08-01 10:15:00|8.17|6.77|8.28|6.88|8.3|6.9|8.15|6.75|0
1659349200000|2022-08-01 10:20:00|8.3|6.9|8.2|6.8|8.3|6.9|8.13|6.73|0
1659349500000|2022-08-01 10:25:00|8.19|6.79|8.26|6.86|8.26|6.86|8.17|6.77|0
1659349800000|2022-08-01 10:30:00|8.24|6.84|8.26|6.86|8.26|6.86|8.12|6.72|0
1659350100000|2022-08-01 10:35:00|8.25|6.85|8.22|6.82|8.27|6.87|8.2|6.8|0
1659350400000|2022-08-01 10:40:00|8.2|6.8|8.18|6.78|8.24|6.84|8.16|6.76|0
1659350700000|2022-08-01 10:45:00|8.17|6.77|8.13|6.73|8.21|6.81|8.11|6.71|0
1659351000000|2022-08-01 10:50:00|8.12|6.72|8.16|6.76|8.2|6.8|8.11|6.71|0
1659351300000|2022-08-01 10:55:00|8.17|6.77|8.21|6.81|8.25|6.85|8.13|6.73|0
1659351600000|2022-08-01 11:00:00|8.24|6.84|8.27|6.87|8.29|6.89|8.19|6.79|0
1659351900000|2022-08-01 11:05:00|8.25|6.85|8.27|6.87|8.34|6.94|8.23|6.83|0
1659352200000|2022-08-01 11:10:00|8.28|6.88|8.41|7.01|8.46|7.06|8.24|6.84|0
1659352500000|2022-08-01 11:15:00|8.43|7.03|8.4|7|8.45|7.05|8.35|6.95|0
1659352800000|2022-08-01 11:20:00|8.41|7.01|8.39|6.99|8.5|7.1|8.37|6.97|0
1659353100000|2022-08-01 11:25:00|8.4|7|8.78|7.38|8.88|7.48|8.39|6.99|0
1659353400000|2022-08-01 11:30:00|8.81|7.41|8.68|7.28|8.82|7.42|8.66|7.26|0
1659353700000|2022-08-01 11:35:00|8.69|7.29|8.74|7.34|8.74|7.34|8.66|7.26|0
1659354000000|2022-08-01 11:40:00|8.75|7.35|8.93|7.53|9.08|7.68|8.75|7.35|0
1659354300000|2022-08-01 11:45:00|8.92|7.52|9.04|7.64|9.22|7.82|8.92|7.52|0
1659354600000|2022-08-01 11:50:00|9.03|7.63|8.9|7.5|9.04|7.64|8.9|7.5|0
1659354900000|2022-08-01 11:55:00|8.86|7.46|8.79|7.39|8.86|7.46|8.75|7.35|0
1659355200000|2022-08-01 12:00:00|8.77|7.37|8.6|7.2|8.79|7.39|8.6|7.2|0
1659355500000|2022-08-01 12:05:00|8.59|7.19|8.39|6.99|8.59|7.19|8.32|6.92|0
1659355800000|2022-08-01 12:10:00|8.41|7.01|8.34|6.94|8.43|7.03|8.27|6.87|0
1659356100000|2022-08-01 12:15:00|8.32|6.92|8.27|6.87|8.38|6.98|8.25|6.85|0
1659356400000|2022-08-01 12:20:00|8.28|6.88|8.19|6.79|8.3|6.9|8.16|6.76|0
1659356700000|2022-08-01 12:25:00|8.21|6.81|8.14|6.74|8.21|6.81|7.98|6.58|0
1659357000000|2022-08-01 12:30:00|8.12|6.72|8.07|6.67|8.26|6.86|8.01|6.61|0
1659357300000|2022-08-01 12:35:00|8.05|6.65|8|6.6|8.08|6.68|7.94|6.54|0
1659357600000|2022-08-01 12:40:00|7.98|6.58|7.98|6.58|8|6.6|7.82|6.42|0
1659357900000|2022-08-01 12:45:00|7.99|6.59|7.67|6.27|7.99|6.59|7.62|6.22|0
1659358200000|2022-08-01 12:50:00|7.69|6.29|7.36|5.96|7.79|6.39|7.32|5.92|0
1659358500000|2022-08-01 12:55:00|7.34|5.94|7.32|5.92|7.49|6.09|7.32|5.92|0
1659358800000|2022-08-01 13:00:00|7.29|5.89|6.96|5.56|7.34|5.94|6.87|5.47|0
1659359100000|2022-08-01 13:05:00|6.98|5.58|7.34|5.94|7.34|5.94|6.96|5.56|0
1659359400000|2022-08-01 13:10:00|7.33|5.93|7.38|5.98|7.38|5.98|7.24|5.84|0
1659359700000|2022-08-01 13:15:00|7.37|5.97|7.1|5.7|7.38|5.98|7.06|5.66|0
1659360000000|2022-08-01 13:20:00|7.08|5.68|7.3|5.9|7.31|5.91|7.02|5.62|0
1659360300000|2022-08-01 13:25:00|7.29|5.89|7.12|5.72|7.32|5.92|7.06|5.66|0
1659360600000|2022-08-01 13:30:00|7.17|5.77|8.48|7.08|8.48|7.08|6.68|5.28|0
1659360900000|2022-08-01 13:35:00|8.43|7.03|8.52|7.12|8.97|7.57|8.08|6.68|0
1659361200000|2022-08-01 13:40:00|8.56|7.16|9.07|7.67|9.25|7.85|8.41|7.01|0
1659361500000|2022-08-01 13:45:00|9.06|7.66|9.09|7.69|9.27|7.87|8.83|7.43|0
1659361800000|2022-08-01 13:50:00|9.11|7.71|9.86|8.46|10.01|8.61|9.02|7.62|0
1659362100000|2022-08-01 13:55:00|9.84|8.44|9.77|8.37|10.19|8.79|9.7|8.3|0
1659362400000|2022-08-01 14:00:00|9.71|8.31|10.02|8.62|10.38|8.98|9.4|8|0
1659362700000|2022-08-01 14:05:00|9.98|8.58|10.73|9.33|11.14|9.74|9.98|8.58|0
1659363000000|2022-08-01 14:10:00|10.7|9.3|9.82|8.42|10.84|9.44|9.7|8.3|0
1659363300000|2022-08-01 14:15:00|9.86|8.46|8.77|7.37|9.9|8.5|8.77|7.37|0
1659363600000|2022-08-01 14:20:00|8.75|7.35|8.77|7.37|8.92|7.52|8.44|7.04|0
1659363900000|2022-08-01 14:25:00|8.73|7.33|8.22|6.82|8.77|7.37|8.03|6.63|0
1659364200000|2022-08-01 14:30:00|8.25|6.85|8.43|7.03|8.65|7.25|8.24|6.84|0
1659364500000|2022-08-01 14:35:00|8.47|7.07|8.84|7.44|8.84|7.44|8.4|7|0
1659364800000|2022-08-01 14:40:00|8.88|7.48|9.48|8.08|9.54|8.14|8.88|7.48|0
1659365100000|2022-08-01 14:45:00|9.52|8.12|9.96|8.56|10.1|8.7|9.42|8.02|0
1659365400000|2022-08-01 14:50:00|9.98|8.58|10.47|9.07|10.6|9.2|9.98|8.58|0
1659365700000|2022-08-01 14:55:00|10.43|9.03|10.32|8.92|10.45|9.05|10.21|8.81|0
1659366000000|2022-08-01 15:00:00|10.36|8.96|10.02|8.62|10.62|9.22|9.95|8.55|0
1659366300000|2022-08-01 15:05:00|10.04|8.64|9.85|8.45|10.06|8.66|9.66|8.26|0
1659366600000|2022-08-01 15:10:00|9.89|8.49|10.25|8.85|10.27|8.87|9.78|8.38|0
1659366900000|2022-08-01 15:15:00|10.27|8.87|9.2|7.8|10.27|8.87|9.2|7.8|0
1659367200000|2022-08-01 15:20:00|9.16|7.76|10.01|8.61|10.07|8.67|9.08|7.68|0
1659367500000|2022-08-01 15:25:00|10.03|8.63|10.2|8.8|10.41|9.01|9.88|8.48|0
1659367800000|2022-08-01 15:30:00|10.18|8.78|9.65|8.25|10.22|8.82|9.52|8.12|0
1659368100000|2022-08-01 15:35:00|9.69|8.29|9.69|8.29|9.8|8.4|9.47|8.07|0
1659368400000|2022-08-01 15:40:00|9.67|8.27|10.09|8.69|10.11|8.71|9.57|8.17|0
1659368700000|2022-08-01 15:45:00|10.11|8.71|10.5|9.1|10.5|9.1|9.94|8.54|0
1659369000000|2022-08-01 15:50:00|10.48|9.08|10.21|8.81|10.57|9.17|10.21|8.81|0
1659369300000|2022-08-01 15:55:00|10.24|8.84|10|8.6|10.24|8.84|10|8.6|0
1659369600000|2022-08-01 16:00:00|10.02|8.62|9.73|8.33|10.13|8.73|9.64|8.24|0
1659369900000|2022-08-01 16:05:00|9.77|8.37|9.52|8.12|9.87|8.47|9.52|8.12|0
1659370200000|2022-08-01 16:10:00|9.5|8.1|9.08|7.68|9.72|8.32|8.87|7.47|0
1659370500000|2022-08-01 16:15:00|9.1|7.7|9.26|7.86|9.3|7.9|8.97|7.57|0
1659370800000|2022-08-01 16:20:00|9.24|7.84|9.52|8.12|9.66|8.26|9.2|7.8|0
1659371100000|2022-08-01 16:25:00|9.5|8.1|9.54|8.14|9.68|8.28|9.46|8.06|0
1659371400000|2022-08-01 16:30:00|9.56|8.16|9.51|8.11|9.6|8.2|9.25|7.85|0
1659371700000|2022-08-01 16:35:00|9.53|8.13|9.35|7.95|9.55|8.15|9.19|7.79|0
1659372000000|2022-08-01 16:40:00|9.33|7.93|9.39|7.99|9.45|8.05|9.11|7.71|0
1659372300000|2022-08-01 16:45:00|9.41|8.01|9.37|7.97|9.76|8.36|9.29|7.89|0
1659372600000|2022-08-01 16:50:00|9.41|8.01|9.23|7.83|9.43|8.03|9.2|7.8|0
1659372900000|2022-08-01 16:55:00|9.25|7.85|9.31|7.91|9.31|7.91|8.96|7.56|0
1659373200000|2022-08-01 17:00:00|9.27|7.87|8.5|7.1|9.31|7.91|8.47|7.07|0
1659373500000|2022-08-01 17:05:00|8.52|7.12|8.95|7.55|9.05|7.65|8.41|7.01|0
1659373800000|2022-08-01 17:10:00|8.93|7.53|9.03|7.63|9.05|7.65|8.67|7.27|0
1659374100000|2022-08-01 17:15:00|9.09|7.69|8.43|7.03|9.16|7.76|8.41|7.01|0
1659374400000|2022-08-01 17:20:00|8.45|7.05|8.43|7.03|8.65|7.25|8.21|6.81|0
1659374700000|2022-08-01 17:25:00|8.46|7.06|8.03|6.63|8.47|7.07|8.02|6.62|0
1659375000000|2022-08-01 17:30:00|8|6.6|7.76|6.36|8.19|6.79|7.76|6.36|0
1659375300000|2022-08-01 17:35:00|7.78|6.38|7.91|6.51|8.01|6.61|7.72|6.32|0
1659375600000|2022-08-01 17:40:00|7.93|6.53|7.72|6.32|8|6.6|7.57|6.17|0
1659375900000|2022-08-01 17:45:00|7.7|6.3|7.64|6.24|7.71|6.31|7.3|5.9|0
1659376200000|2022-08-01 17:50:00|7.6|6.2|7.59|6.19|7.65|6.25|7.36|5.96|0
1659376500000|2022-08-01 17:55:00|7.55|6.15|8.7|7.3|8.88|7.48|7.42|6.02|0
1659376800000|2022-08-01 18:00:00|8.61|7.21|8.48|7.08|8.68|7.28|8.16|6.76|0
1659377100000|2022-08-01 18:05:00|8.46|7.06|8.7|7.3|8.72|7.32|8.3|6.9|0
1659377400000|2022-08-01 18:10:00|8.62|7.22|9.03|7.63|9.05|7.65|8.44|7.04|0
1659377700000|2022-08-01 18:15:00|9.07|7.67|8.77|7.37|9.22|7.82|8.66|7.26|0
1659378000000|2022-08-01 18:20:00|8.75|7.35|9.05|7.65|9.05|7.65|8.62|7.22|0
1659378300000|2022-08-01 18:25:00|9.01|7.61|8.95|7.55|9.06|7.66|8.75|7.35|0
1659378600000|2022-08-01 18:30:00|8.93|7.53|9.05|7.65|9.14|7.74|8.88|7.48|0
1659378900000|2022-08-01 18:35:00|9.07|7.67|9.2|7.8|9.28|7.88|9.05|7.65|0
1659379200000|2022-08-01 18:40:00|9.22|7.82|8.8|7.4|9.31|7.91|8.78|7.38|0
1659379500000|2022-08-01 18:45:00|8.82|7.42|8.91|7.51|9|7.6|8.69|7.29|0
1659379800000|2022-08-01 18:50:00|8.82|7.42|9.19|7.79|9.23|7.83|8.65|7.25|0
1659380100000|2022-08-01 18:55:00|9.21|7.81|9.75|8.35|10.02|8.62|9.18|7.78|0
1659380400000|2022-08-01 19:00:00|9.77|8.37|9.08|7.68|9.79|8.39|8.65|7.25|0
1659380700000|2022-08-01 19:05:00|9.1|7.7|9.45|8.05|9.53|8.13|8.95|7.55|0
1659381000000|2022-08-01 19:10:00|9.43|8.03|9.55|8.15|9.57|8.17|9.2|7.8|0
1659381300000|2022-08-01 19:15:00|9.59|8.19|9.41|8.01|9.73|8.33|9.37|7.97|0
1659381600000|2022-08-01 19:20:00|9.39|7.99|8.9|7.5|9.39|7.99|8.87|7.47|0
1659381900000|2022-08-01 19:25:00|8.87|7.47|8.87|7.47|8.94|7.54|8.74|7.34|0
1659382200000|2022-08-01 19:30:00|8.83|7.43|9|7.6|9.06|7.66|8.72|7.32|0
1659382500000|2022-08-01 19:35:00|8.98|7.58|9|7.6|9.03|7.63|8.83|7.43|0
1659382800000|2022-08-01 19:40:00|9.01|7.61|8.82|7.42|9.33|7.93|8.78|7.38|0
1659383100000|2022-08-01 19:45:00|8.79|7.39|9.11|7.71|9.25|7.85|8.75|7.35|0
1659383400000|2022-08-01 19:50:00|9.42|8.02|8.82|7.42|9.42|8.02|8.8|7.4|0
1659383700000|2022-08-01 19:55:00|8.78|7.38|8.8|7.4|9.03|7.63|8.63|7.23|0
1659384000000|2022-08-01 20:00:00|8.78|7.38|8.99|7.59|9.09|7.69|8.69|7.29|0
1659384300000|2022-08-01 20:05:00|9.01|7.61|8.95|7.55|9.07|7.67|8.93|7.53|0
1659384600000|2022-08-01 20:10:00|8.97|7.57|9.02|7.62|9.08|7.68|8.97|7.57|0
1659384900000|2022-08-01 20:15:00|9.12|7.52|8.95|7.35|9.12|7.52|8.9|7.3|0
1659385200000|2022-08-01 20:20:00|8.93|7.33|8.97|7.37|8.99|7.39|8.9|7.3|0
1659385500000|2022-08-01 20:25:00|8.99|7.39|9.01|7.41|9.07|7.47|8.99|7.39|0
1659385800000|2022-08-01 20:30:00|9.03|7.43|9|7.4|9.04|7.44|9|7.4|0
1659386100000|2022-08-01 20:35:00|9.01|7.41|9.06|7.46|9.06|7.46|9.01|7.41|0
1659386400000|2022-08-01 20:40:00|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1659386700000|2022-08-01 20:45:00|9.08|7.48|9.06|7.46|9.09|7.49|9.06|7.46|0
1659387000000|2022-08-01 20:50:00|9.05|7.45|9.06|7.46|9.08|7.48|9.04|7.44|0
1659387300000|2022-08-01 20:55:00|9.08|7.48|9.16|7.56|9.16|7.56|9.06|7.46|0
1659387600000|2022-08-01 21:00:00|9.12|7.52|9.08|7.48|9.15|7.55|9.08|7.48|0
1659387900000|2022-08-01 21:05:00|9.09|7.49|9.04|7.44|9.09|7.49|9.03|7.43|0
1659388200000|2022-08-01 21:10:00|9.05|7.45|9.02|7.42|9.05|7.45|8.99|7.39|0
1659388500000|2022-08-01 21:15:00|9.03|7.43|8.99|7.39|9.04|7.44|8.97|7.37|0
1659388800000|2022-08-01 21:20:00|9|7.4|8.96|7.36|9|7.4|8.95|7.35|0
1659389100000|2022-08-01 21:25:00|8.97|7.37|8.96|7.36|8.99|7.39|8.94|7.34|0
1659389400000|2022-08-01 21:30:00|8.97|7.37|8.93|7.33|8.99|7.39|8.92|7.32|0
1659389700000|2022-08-01 21:35:00|8.92|7.32|8.92|7.32|8.95|7.35|8.89|7.29|0
1659390000000|2022-08-01 21:40:00|8.95|7.35|8.97|7.37|8.98|7.38|8.95|7.35|0
1659390300000|2022-08-01 21:45:00|8.98|7.38|8.93|7.33|9|7.4|8.91|7.31|0
1659390600000|2022-08-01 21:50:00|8.94|7.34|8.97|7.37|8.98|7.38|8.93|7.33|0
1659390900000|2022-08-01 21:55:00|8.96|7.36|8.91|7.31|8.97|7.37|8.91|7.31|0
1659391200000|2022-08-01 22:00:00|8.99|7.39|8.76|7.16|8.99|7.39|8.73|7.13|0
1659391500000|2022-08-01 22:05:00|8.74|7.14|8.63|7.03|8.81|7.21|8.61|7.01|0
1659391800000|2022-08-01 22:10:00|8.65|7.05|8.72|7.12|8.72|7.12|8.63|7.03|0
1659392100000|2022-08-01 22:15:00|8.74|7.14|8.64|7.04|8.81|7.21|8.64|7.04|0
1659392400000|2022-08-01 22:20:00|8.65|7.05|8.64|7.04|8.66|7.06|8.57|6.97|0
1659392700000|2022-08-01 22:25:00|8.62|7.02|8.62|7.02|8.62|7.02|8.57|6.97|0
1659393000000|2022-08-01 22:30:00|8.66|7.06|8.62|7.02|8.75|7.15|8.61|7.01|0
1659393300000|2022-08-01 22:35:00|8.6|7|8.73|7.13|8.75|7.15|8.56|6.96|0
1659393600000|2022-08-01 22:40:00|8.74|7.14|8.71|7.11|8.78|7.18|8.65|7.05|0
1659393900000|2022-08-01 22:45:00|8.73|7.13|8.76|7.16|8.8|7.2|8.73|7.13|0
1659394200000|2022-08-01 22:50:00|8.78|7.18|8.78|7.18|8.78|7.18|8.75|7.15|0
1659394500000|2022-08-01 22:55:00|8.8|7.2|8.76|7.16|8.85|7.25|8.76|7.16|0
1659394800000|2022-08-01 23:00:00|8.74|7.14|8.87|7.27|8.93|7.33|8.71|7.11|0
1659395100000|2022-08-01 23:05:00|8.85|7.25|8.94|7.34|9.02|7.42|8.8|7.2|0
1659395400000|2022-08-01 23:10:00|8.93|7.33|8.94|7.34|8.98|7.38|8.89|7.29|0
1659395700000|2022-08-01 23:15:00|8.93|7.33|8.76|7.16|8.93|7.33|8.74|7.14|0
1659396000000|2022-08-01 23:20:00|8.77|7.17|8.75|7.15|8.79|7.19|8.74|7.14|0
1659396300000|2022-08-01 23:25:00|8.74|7.14|8.61|7.01|8.74|7.14|8.61|7.01|0
1659396600000|2022-08-01 23:30:00|8.59|6.99|8.55|6.95|8.59|6.99|8.48|6.88|0
1659396900000|2022-08-01 23:35:00|8.57|6.97|8.6|7|8.6|7|8.54|6.94|0
1659397200000|2022-08-01 23:40:00|8.62|7.02|8.57|6.97|8.68|7.08|8.54|6.94|0
1659397500000|2022-08-01 23:45:00|8.6|7|8.47|6.87|8.66|7.06|8.4|6.8|0
1659397800000|2022-08-01 23:50:00|8.44|6.84|8.47|6.87|8.58|6.98|8.42|6.82|0
1659398100000|2022-08-01 23:55:00|8.48|6.88|8.42|6.82|8.58|6.98|8.38|6.78|0
1659398400000|2022-08-02 00:00:00|8.45|6.85|8.33|6.73|8.53|6.93|8.31|6.71|0
1659398700000|2022-08-02 00:05:00|8.31|6.71|8.31|6.71|8.33|6.73|8.22|6.62|0
1659399000000|2022-08-02 00:10:00|8.29|6.69|8.38|6.78|8.42|6.82|8.24|6.64|0
1659399300000|2022-08-02 00:15:00|8.36|6.76|8.19|6.59|8.41|6.81|8.15|6.55|0
1659399600000|2022-08-02 00:20:00|8.2|6.6|8.15|6.55|8.22|6.62|8.06|6.46|0
1659399900000|2022-08-02 00:25:00|8.13|6.53|8.13|6.53|8.15|6.55|8.03|6.43|0
1659400200000|2022-08-02 00:30:00|8.14|6.54|8.09|6.49|8.18|6.58|8.08|6.48|0
1659400500000|2022-08-02 00:35:00|8.11|6.51|8.09|6.49|8.16|6.56|8.06|6.46|0
1659400800000|2022-08-02 00:40:00|8.1|6.5|8.13|6.53|8.13|6.53|8.01|6.41|0
1659401100000|2022-08-02 00:45:00|8.11|6.51|8.04|6.44|8.13|6.53|8.02|6.42|0
1659401400000|2022-08-02 00:50:00|8.03|6.43|7.97|6.37|8.03|6.43|7.85|6.25|0
1659401700000|2022-08-02 00:55:00|7.94|6.34|7.85|6.25|7.94|6.34|7.84|6.24|0
1659402000000|2022-08-02 01:00:00|7.83|6.23|7.87|6.27|7.93|6.33|7.77|6.17|0
1659402300000|2022-08-02 01:05:00|7.85|6.25|7.87|6.27|7.92|6.32|7.85|6.25|0
1659402600000|2022-08-02 01:10:00|7.85|6.25|7.8|6.2|7.88|6.28|7.78|6.18|0
1659402900000|2022-08-02 01:15:00|7.78|6.18|7.91|6.31|7.91|6.31|7.73|6.13|0
1659403200000|2022-08-02 01:20:00|7.93|6.33|7.93|6.33|8|6.4|7.83|6.23|0
1659403500000|2022-08-02 01:25:00|7.9|6.3|7.78|6.18|7.94|6.34|7.74|6.14|0
1659403800000|2022-08-02 01:30:00|7.77|6.17|7.56|5.96|7.79|6.19|7.55|5.95|0
1659404100000|2022-08-02 01:35:00|7.55|5.95|7.43|5.83|7.63|6.03|7.4|5.8|0
1659404400000|2022-08-02 01:40:00|7.42|5.82|7.48|5.88|7.5|5.9|7.4|5.8|0
1659404700000|2022-08-02 01:45:00|7.47|5.87|7.48|5.88|7.56|5.96|7.46|5.86|0
1659405000000|2022-08-02 01:50:00|7.5|5.9|7.98|6.38|8.03|6.43|7.46|5.86|0
1659405300000|2022-08-02 01:55:00|8|6.4|8.01|6.41|8.01|6.41|7.9|6.3|0
1659405600000|2022-08-02 02:00:00|8|6.4|7.94|6.34|8.08|6.48|7.91|6.31|0
1659405900000|2022-08-02 02:05:00|7.96|6.36|7.98|6.38|8.06|6.46|7.94|6.34|0
1659406200000|2022-08-02 02:10:00|7.97|6.37|7.93|6.33|7.97|6.37|7.88|6.28|0
1659406500000|2022-08-02 02:15:00|7.92|6.32|7.81|6.21|7.92|6.32|7.8|6.2|0
1659406800000|2022-08-02 02:20:00|7.79|6.19|7.72|6.12|7.8|6.2|7.69|6.09|0
1659407100000|2022-08-02 02:25:00|7.7|6.1|7.64|6.04|7.7|6.1|7.58|5.98|0
1659407400000|2022-08-02 02:30:00|7.66|6.06|7.74|6.14|7.75|6.15|7.64|6.04|0
1659407700000|2022-08-02 02:35:00|7.72|6.12|7.77|6.17|7.8|6.2|7.72|6.12|0
1659408000000|2022-08-02 02:40:00|7.79|6.19|7.72|6.12|7.8|6.2|7.72|6.12|0
1659408300000|2022-08-02 02:45:00|7.73|6.13|7.78|6.18|7.82|6.22|7.72|6.12|0
1659408600000|2022-08-02 02:50:00|7.77|6.17|7.78|6.18|7.8|6.2|7.72|6.12|0
1659408900000|2022-08-02 02:55:00|7.77|6.17|7.95|6.35|7.95|6.35|7.75|6.15|0
1659409200000|2022-08-02 03:00:00|7.96|6.36|7.95|6.35|7.98|6.38|7.91|6.31|0
1659409500000|2022-08-02 03:05:00|7.96|6.36|7.94|6.34|7.96|6.36|7.86|6.26|0
1659409800000|2022-08-02 03:10:00|7.93|6.33|8.02|6.42|8.03|6.43|7.89|6.29|0
1659410100000|2022-08-02 03:15:00|8.01|6.41|7.97|6.37|8.01|6.41|7.94|6.34|0
1659410400000|2022-08-02 03:20:00|7.96|6.36|7.97|6.37|7.99|6.39|7.94|6.34|0
1659410700000|2022-08-02 03:25:00|7.99|6.39|8.02|6.42|8.04|6.44|7.97|6.37|0
1659411000000|2022-08-02 03:30:00|8.01|6.41|8.19|6.59|8.19|6.59|8.01|6.41|0
1659411300000|2022-08-02 03:35:00|8.18|6.58|8.17|6.57|8.19|6.59|8.12|6.52|0
1659411600000|2022-08-02 03:40:00|8.16|6.56|8.19|6.59|8.26|6.66|8.16|6.56|0
1659411900000|2022-08-02 03:45:00|8.21|6.61|8.14|6.54|8.21|6.61|8.11|6.51|0
1659412200000|2022-08-02 03:50:00|8.13|6.53|8.12|6.52|8.15|6.55|8.09|6.49|0
1659412500000|2022-08-02 03:55:00|8.14|6.54|8.04|6.44|8.14|6.54|8.02|6.42|0
1659412800000|2022-08-02 04:00:00|8.06|6.46|8.59|6.99|8.65|7.05|8.02|6.42|0
1659413100000|2022-08-02 04:05:00|8.58|6.98|8.66|7.06|8.7|7.1|8.58|6.98|0
1659413400000|2022-08-02 04:10:00|8.68|7.08|8.66|7.06|8.7|7.1|8.64|7.04|0
1659413700000|2022-08-02 04:15:00|8.67|7.07|8.59|6.99|8.67|7.07|8.59|6.99|0
1659414000000|2022-08-02 04:20:00|8.61|7.01|8.55|6.95|8.61|7.01|8.52|6.92|0
1659414300000|2022-08-02 04:25:00|8.54|6.94|8.54|6.94|8.57|6.97|8.5|6.9|0
1659414600000|2022-08-02 04:30:00|8.53|6.93|8.55|6.95|8.6|7|8.46|6.86|0
1659414900000|2022-08-02 04:35:00|8.57|6.97|8.51|6.91|8.57|6.97|8.5|6.9|0
1659415200000|2022-08-02 04:40:00|8.5|6.9|8.48|6.88|8.53|6.93|8.46|6.86|0
1659415500000|2022-08-02 04:45:00|8.49|6.89|8.53|6.93|8.55|6.95|8.48|6.88|0
1659415800000|2022-08-02 04:50:00|8.54|6.94|8.49|6.89|8.55|6.95|8.46|6.86|0
1659416100000|2022-08-02 04:55:00|8.48|6.88|8.58|6.98|8.58|6.98|8.47|6.87|0
1659416400000|2022-08-02 05:00:00|8.56|6.96|8.66|7.06|8.7|7.1|8.56|6.96|0
1659416700000|2022-08-02 05:05:00|8.67|7.07|8.68|7.08|8.79|7.19|8.67|7.07|0
1659417000000|2022-08-02 05:10:00|8.67|7.07|8.72|7.12|8.72|7.12|8.65|7.05|0
1659417300000|2022-08-02 05:15:00|8.74|7.14|8.5|6.9|8.75|7.15|8.49|6.89|0
1659417600000|2022-08-02 05:20:00|8.49|6.89|8.57|6.97|8.61|7.01|8.47|6.87|0
1659417900000|2022-08-02 05:25:00|8.56|6.96|8.47|6.87|8.63|7.03|8.45|6.85|0
1659418200000|2022-08-02 05:30:00|8.46|6.86|8.17|6.57|8.5|6.9|8.14|6.54|0
1659418500000|2022-08-02 05:35:00|8.19|6.59|8.12|6.52|8.21|6.61|8.07|6.47|0
1659418800000|2022-08-02 05:40:00|8.14|6.54|8.15|6.55|8.21|6.61|8.14|6.54|0
1659419100000|2022-08-02 05:45:00|8.14|6.54|8.24|6.64|8.27|6.67|8.14|6.54|0
1659419400000|2022-08-02 05:50:00|8.26|6.66|8.22|6.62|8.26|6.66|8.19|6.59|0
1659419700000|2022-08-02 05:55:00|8.24|6.64|8.18|6.58|8.24|6.64|8.12|6.52|0
1659420000000|2022-08-02 06:00:00|8.2|6.6|8.36|6.76|8.37|6.77|8.18|6.58|0
1659420300000|2022-08-02 06:05:00|8.37|6.77|7.3|5.7|8.59|6.99|7.3|5.7|0
1659420600000|2022-08-02 06:10:00|7.28|5.68|7.36|5.76|7.39|5.79|7.28|5.68|0
1659420900000|2022-08-02 06:15:00|7.37|5.77|7.4|5.8|7.44|5.84|7.33|5.73|0
1659421200000|2022-08-02 06:20:00|7.42|5.82|7.29|5.69|7.44|5.84|7.15|5.55|0
1659421500000|2022-08-02 06:25:00|7.31|5.71|7.3|5.7|7.32|5.72|7.23|5.63|0
1659421800000|2022-08-02 06:30:00|7.31|5.71|7.15|5.55|7.35|5.75|7.12|5.52|0
1659422100000|2022-08-02 06:35:00|7.13|5.53|7.13|5.53|7.2|5.6|7.09|5.49|0
1659422400000|2022-08-02 06:40:00|7.12|5.52|7.16|5.56|7.18|5.58|7.07|5.47|0
1659422700000|2022-08-02 06:45:00|7.17|5.57|7.22|5.62|7.26|5.66|7.15|5.55|0
1659423000000|2022-08-02 06:50:00|7.21|5.61|7.16|5.56|7.24|5.64|7.12|5.52|0
1659423300000|2022-08-02 06:55:00|7.17|5.57|7.22|5.62|7.24|5.64|7.15|5.55|0
1659423600000|2022-08-02 07:00:00|7.24|5.64|7.07|5.47|7.31|5.71|7.04|5.44|0
1659423900000|2022-08-02 07:05:00|6.97|5.57|6.66|5.26|6.98|5.58|6.49|5.09|0
1659424200000|2022-08-02 07:10:00|6.67|5.27|6.6|5.2|6.75|5.35|6.58|5.18|0
1659424500000|2022-08-02 07:15:00|6.61|5.21|6.56|5.16|6.62|5.22|6.32|4.92|0
1659424800000|2022-08-02 07:20:00|6.53|5.13|6.66|5.26|6.72|5.32|6.45|5.05|0
1659425100000|2022-08-02 07:25:00|6.68|5.28|6.7|5.3|6.71|5.31|6.56|5.16|0
1659425400000|2022-08-02 07:30:00|6.68|5.28|6.67|5.27|6.69|5.29|6.46|5.06|0
1659425700000|2022-08-02 07:35:00|6.69|5.29|6.93|5.53|6.97|5.57|6.63|5.23|0
1659426000000|2022-08-02 07:40:00|6.91|5.51|6.9|5.5|7.02|5.62|6.9|5.5|0
1659426300000|2022-08-02 07:45:00|6.91|5.51|7.05|5.65|7.09|5.69|6.91|5.51|0
1659426600000|2022-08-02 07:50:00|7.06|5.66|7|5.6|7.16|5.76|6.99|5.59|0
1659426900000|2022-08-02 07:55:00|7.02|5.62|6.92|5.52|7.09|5.69|6.91|5.51|0
1659427200000|2022-08-02 08:00:00|6.91|5.51|6.97|5.57|7.08|5.68|6.89|5.49|0
1659427500000|2022-08-02 08:05:00|6.96|5.56|7.45|6.05|7.56|6.16|6.9|5.5|0
1659427800000|2022-08-02 08:10:00|7.46|6.06|7.27|5.87|7.46|6.06|7.24|5.84|0
1659428100000|2022-08-02 08:15:00|7.28|5.88|7.14|5.74|7.29|5.89|7.11|5.71|0
1659428400000|2022-08-02 08:20:00|7.11|5.71|7.37|5.97|7.41|6.01|7.08|5.68|0
1659428700000|2022-08-02 08:25:00|7.38|5.98|7.38|5.98|7.42|6.02|7.3|5.9|0
1659429000000|2022-08-02 08:30:00|7.39|5.99|7.3|5.9|7.42|6.02|7.25|5.85|0
1659429300000|2022-08-02 08:35:00|7.26|5.86|7.03|5.63|7.26|5.86|7.02|5.62|0
1659429600000|2022-08-02 08:40:00|7.02|5.62|6.98|5.58|7.07|5.67|6.95|5.55|0
1659429900000|2022-08-02 08:45:00|7|5.6|6.97|5.57|7.01|5.61|6.87|5.47|0
1659430200000|2022-08-02 08:50:00|6.94|5.54|7.04|5.64|7.07|5.67|6.92|5.52|0
1659430500000|2022-08-02 08:55:00|7.06|5.66|7.07|5.67|7.09|5.69|7.01|5.61|0
1659430800000|2022-08-02 09:00:00|7.06|5.66|7.3|5.9|7.34|5.94|7.06|5.66|0
1659431100000|2022-08-02 09:05:00|7.31|5.91|7.29|5.89|7.32|5.92|7.25|5.85|0
1659431400000|2022-08-02 09:10:00|7.31|5.91|7.35|5.95|7.36|5.96|7.25|5.85|0
1659431700000|2022-08-02 09:15:00|7.34|5.94|7.4|6|7.42|6.02|7.34|5.94|0
1659432000000|2022-08-02 09:20:00|7.42|6.02|7.27|5.87|7.42|6.02|7.27|5.87|0
1659432300000|2022-08-02 09:25:00|7.26|5.86|7.29|5.89|7.3|5.9|7.17|5.77|0
1659432600000|2022-08-02 09:30:00|7.3|5.9|7.18|5.78|7.35|5.95|7.02|5.62|0
1659432900000|2022-08-02 09:35:00|7.17|5.77|7.11|5.71|7.26|5.86|7.11|5.71|0
1659433200000|2022-08-02 09:40:00|7.12|5.72|7.27|5.87|7.3|5.9|7.12|5.72|0
1659433500000|2022-08-02 09:45:00|7.26|5.86|7.23|5.83|7.26|5.86|7.17|5.77|0
1659433800000|2022-08-02 09:50:00|7.22|5.82|6.99|5.59|7.24|5.84|6.97|5.57|0
1659434100000|2022-08-02 09:55:00|7|5.6|6.93|5.53|7.04|5.64|6.91|5.51|0
1659434400000|2022-08-02 10:00:00|6.94|5.54|6.96|5.56|7.06|5.66|6.94|5.54|0
1659434700000|2022-08-02 10:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.85|5.45|0
1659435000000|2022-08-02 10:10:00|6.92|5.52|7.03|5.63|7.03|5.63|6.9|5.5|0
1659435300000|2022-08-02 10:15:00|7.01|5.61|6.78|5.38|7.03|5.63|6.63|5.23|0
1659435600000|2022-08-02 10:20:00|6.76|5.36|6.79|5.39|6.85|5.45|6.75|5.35|0
1659435900000|2022-08-02 10:25:00|6.8|5.4|6.76|5.36|6.83|5.43|6.74|5.34|0
1659436200000|2022-08-02 10:30:00|6.74|5.34|6.68|5.28|6.79|5.39|6.67|5.27|0
1659436500000|2022-08-02 10:35:00|6.67|5.27|6.8|5.4|6.83|5.43|6.63|5.23|0
1659436800000|2022-08-02 10:40:00|6.79|5.39|6.9|5.5|6.93|5.53|6.77|5.37|0
1659437100000|2022-08-02 10:45:00|6.89|5.49|7.06|5.66|7.19|5.79|6.84|5.44|0
1659437400000|2022-08-02 10:50:00|7.05|5.65|7.04|5.64|7.16|5.76|7.02|5.62|0
1659437700000|2022-08-02 10:55:00|7.05|5.65|7.2|5.8|7.22|5.82|7.01|5.61|0
1659438000000|2022-08-02 11:00:00|7.24|5.84|7.55|6.15|7.63|6.23|7.16|5.76|0
1659438300000|2022-08-02 11:05:00|7.53|6.13|7.36|5.96|7.53|6.13|7.33|5.93|0
1659438600000|2022-08-02 11:10:00|7.34|5.94|7.44|6.04|7.5|6.1|7.34|5.94|0
1659438900000|2022-08-02 11:15:00|7.45|6.05|7.48|6.08|7.56|6.16|7.42|6.02|0
1659439200000|2022-08-02 11:20:00|7.5|6.1|7.25|5.85|7.61|6.21|7.2|5.8|0
1659439500000|2022-08-02 11:25:00|7.26|5.86|7.2|5.8|7.26|5.86|7.17|5.77|0
1659439800000|2022-08-02 11:30:00|7.18|5.78|7.34|5.94|7.39|5.99|7.17|5.77|0
1659440100000|2022-08-02 11:35:00|7.32|5.92|7.26|5.86|7.34|5.94|7.23|5.83|0
1659440400000|2022-08-02 11:40:00|7.29|5.89|7.12|5.72|7.31|5.91|7.1|5.7|0
1659440700000|2022-08-02 11:45:00|7.11|5.71|7.19|5.79|7.24|5.84|7.1|5.7|0
1659441000000|2022-08-02 11:50:00|7.2|5.8|7.22|5.82|7.24|5.84|7.1|5.7|0
1659441300000|2022-08-02 11:55:00|7.24|5.84|7.14|5.74|7.24|5.84|7.11|5.71|0
1659441600000|2022-08-02 12:00:00|7.11|5.71|7.32|5.92|7.33|5.93|7.11|5.71|0
1659441900000|2022-08-02 12:05:00|7.3|5.9|7.27|5.87|7.32|5.92|7.2|5.8|0
1659442200000|2022-08-02 12:10:00|7.25|5.85|7.12|5.72|7.28|5.88|7.09|5.69|0
1659442500000|2022-08-02 12:15:00|7.11|5.71|6.93|5.53|7.13|5.73|6.93|5.53|0
1659442800000|2022-08-02 12:20:00|6.92|5.52|6.92|5.52|7.11|5.71|6.88|5.48|0
1659443100000|2022-08-02 12:25:00|6.94|5.54|6.83|5.43|6.94|5.54|6.74|5.34|0
1659443400000|2022-08-02 12:30:00|6.85|5.45|6.85|5.45|6.98|5.58|6.84|5.44|0
1659443700000|2022-08-02 12:35:00|6.86|5.46|6.82|5.42|6.86|5.46|6.76|5.36|0
1659444000000|2022-08-02 12:40:00|6.84|5.44|6.64|5.24|6.84|5.44|6.64|5.24|0
1659444300000|2022-08-02 12:45:00|6.65|5.25|6.64|5.24|6.74|5.34|6.59|5.19|0
1659444600000|2022-08-02 12:50:00|6.65|5.25|6.62|5.22|6.69|5.29|6.61|5.21|0
1659444900000|2022-08-02 12:55:00|6.64|5.24|6.89|5.49|6.89|5.49|6.63|5.23|0
1659445200000|2022-08-02 13:00:00|6.9|5.5|6.81|5.41|6.93|5.53|6.8|5.4|0
1659445500000|2022-08-02 13:05:00|6.84|5.44|7.22|5.82|7.23|5.83|6.81|5.41|0
1659445800000|2022-08-02 13:10:00|7.25|5.85|7.39|5.99|7.42|6.02|7.18|5.78|0
1659446100000|2022-08-02 13:15:00|7.38|5.98|7.23|5.83|7.41|6.01|7.21|5.81|0
1659446400000|2022-08-02 13:20:00|7.21|5.81|7.2|5.8|7.26|5.86|7.12|5.72|0
1659446700000|2022-08-02 13:25:00|7.21|5.81|7.4|6|7.4|6|7.2|5.8|0
1659447000000|2022-08-02 13:30:00|7.32|5.92|7.42|6.02|7.8|6.4|7.16|5.76|0
1659447300000|2022-08-02 13:35:00|7.4|6|7.27|5.87|7.42|6.02|6.86|5.46|0
1659447600000|2022-08-02 13:40:00|7.26|5.86|6.92|5.52|7.4|6|6.89|5.49|0
1659447900000|2022-08-02 13:45:00|6.96|5.56|6.6|5.2|7.63|6.23|6.58|5.18|0
1659448200000|2022-08-02 13:50:00|6.59|5.19|6.26|4.86|6.81|5.41|6.19|4.79|0
1659448500000|2022-08-02 13:55:00|6.22|4.82|6.6|5.2|6.81|5.41|6.07|4.67|0
1659448800000|2022-08-02 14:00:00|6.57|5.17|6.33|4.93|6.59|5.19|6.19|4.79|0
1659449100000|2022-08-02 14:05:00|6.36|4.96|6.02|4.62|6.62|5.22|6.02|4.62|0
1659449400000|2022-08-02 14:10:00|5.98|4.58|6.53|5.13|6.56|5.16|5.62|4.22|0
1659449700000|2022-08-02 14:15:00|6.54|5.14|7.02|5.62|7.05|5.65|6.54|5.14|0
1659450000000|2022-08-02 14:20:00|7.05|5.65|6.88|5.48|7.32|5.92|6.78|5.38|0
1659450300000|2022-08-02 14:25:00|6.87|5.47|7.41|6.01|7.41|6.01|6.78|5.38|0
1659450600000|2022-08-02 14:30:00|7.54|6.14|7.4|6|7.69|6.29|7.27|5.87|0
1659450900000|2022-08-02 14:35:00|7.44|6.04|7.52|6.12|7.64|6.24|7.24|5.84|0
1659451200000|2022-08-02 14:40:00|7.51|6.11|8.03|6.63|8.11|6.71|7.43|6.03|0
1659451500000|2022-08-02 14:45:00|8.06|6.66|8.22|6.82|8.22|6.82|7.74|6.34|0
1659451800000|2022-08-02 14:50:00|8.24|6.84|8.95|7.55|9.01|7.61|8.18|6.78|0
1659452100000|2022-08-02 14:55:00|8.93|7.53|8.36|6.96|8.95|7.55|8.25|6.85|0
1659452400000|2022-08-02 15:00:00|8.38|6.98|7.38|5.98|8.52|7.12|7.35|5.95|0
1659452700000|2022-08-02 15:05:00|7.41|6.01|7.3|5.9|7.46|6.06|7.15|5.75|0
1659453000000|2022-08-02 15:10:00|7.32|5.92|7.07|5.67|7.32|5.92|7.07|5.67|0
1659453300000|2022-08-02 15:15:00|7.09|5.69|7.22|5.82|7.33|5.93|6.96|5.56|0
1659453600000|2022-08-02 15:20:00|7.2|5.8|7.06|5.66|7.25|5.85|6.95|5.55|0
1659453900000|2022-08-02 15:25:00|7.08|5.68|7.38|5.98|7.46|6.06|7.01|5.61|0
1659454200000|2022-08-02 15:30:00|7.4|6|7.06|5.66|7.41|6.01|6.81|5.41|0
1659454500000|2022-08-02 15:35:00|7.04|5.64|7.5|6.1|7.55|6.15|7.04|5.64|0
1659454800000|2022-08-02 15:40:00|7.48|6.08|7.7|6.3|7.82|6.42|7.4|6|0
1659455100000|2022-08-02 15:45:00|7.73|6.33|7.71|6.31|7.75|6.35|7.48|6.08|0
1659455400000|2022-08-02 15:50:00|7.73|6.33|7.68|6.28|7.75|6.35|7.59|6.19|0
1659455700000|2022-08-02 15:55:00|7.69|6.29|7.56|6.16|7.81|6.41|7.51|6.11|0
1659456000000|2022-08-02 16:00:00|7.57|6.17|7.6|6.2|7.76|6.36|7.3|5.9|0
1659456300000|2022-08-02 16:05:00|7.58|6.18|7.48|6.08|7.63|6.23|7.43|6.03|0
1659456600000|2022-08-02 16:10:00|7.46|6.06|7.79|6.39|7.85|6.45|7.36|5.96|0
1659456900000|2022-08-02 16:15:00|7.8|6.4|7.6|6.2|8.13|6.73|7.46|6.06|0
1659457200000|2022-08-02 16:20:00|7.61|6.21|7.88|6.48|7.89|6.49|7.55|6.15|0
1659457500000|2022-08-02 16:25:00|7.89|6.49|7.93|6.53|7.93|6.53|7.75|6.35|0
1659457800000|2022-08-02 16:30:00|7.96|6.56|7.86|6.46|7.98|6.58|7.73|6.33|0
1659458100000|2022-08-02 16:35:00|7.87|6.47|8.09|6.69|8.11|6.71|7.75|6.35|0
1659458400000|2022-08-02 16:40:00|8.05|6.65|8.23|6.83|8.23|6.83|8.01|6.61|0
1659458700000|2022-08-02 16:45:00|8.2|6.8|8.16|6.76|8.2|6.8|7.98|6.58|0
1659459000000|2022-08-02 16:50:00|8.14|6.74|8.19|6.79|8.27|6.87|7.98|6.58|0
1659459300000|2022-08-02 16:55:00|8.21|6.81|8.01|6.61|8.23|6.83|7.92|6.52|0
1659459600000|2022-08-02 17:00:00|7.99|6.59|7.81|6.41|8.01|6.61|7.62|6.22|0
1659459900000|2022-08-02 17:05:00|7.78|6.38|7.78|6.38|7.85|6.45|7.5|6.1|0
1659460200000|2022-08-02 17:10:00|7.76|6.36|7.74|6.34|7.85|6.45|7.65|6.25|0
1659460500000|2022-08-02 17:15:00|7.76|6.36|7.69|6.29|7.83|6.43|7.69|6.29|0
1659460800000|2022-08-02 17:20:00|7.67|6.27|7.28|5.88|7.7|6.3|7.28|5.88|0
1659461100000|2022-08-02 17:25:00|7.26|5.86|6.75|5.35|7.31|5.91|6.64|5.24|0
1659461400000|2022-08-02 17:30:00|6.72|5.32|6.7|5.3|6.84|5.44|6.16|4.76|0
1659461700000|2022-08-02 17:35:00|6.67|5.27|6.52|5.12|6.81|5.41|6.43|5.03|0
1659462000000|2022-08-02 17:40:00|6.54|5.14|7.04|5.64|7.11|5.71|6.44|5.04|0
1659462300000|2022-08-02 17:45:00|7.03|5.63|6.71|5.31|7.11|5.71|6.67|5.27|0
1659462600000|2022-08-02 17:50:00|6.67|5.27|7.45|6.05|7.45|6.05|6.58|5.18|0
1659462900000|2022-08-02 17:55:00|7.43|6.03|7.44|6.04|7.49|6.09|7.28|5.88|0
1659463200000|2022-08-02 18:00:00|7.41|6.01|7.39|5.99|7.54|6.14|7.19|5.79|0
1659463500000|2022-08-02 18:05:00|7.38|5.98|8.01|6.61|8.01|6.61|7.31|5.91|0
1659463800000|2022-08-02 18:10:00|8|6.6|7.82|6.42|8.03|6.63|7.72|6.32|0
1659464100000|2022-08-02 18:15:00|7.81|6.41|7.6|6.2|7.82|6.42|7.52|6.12|0
1659464400000|2022-08-02 18:20:00|7.62|6.22|7.86|6.46|8.03|6.63|7.54|6.14|0
1659464700000|2022-08-02 18:25:00|7.89|6.49|7.99|6.59|8.05|6.65|7.82|6.42|0
1659465000000|2022-08-02 18:30:00|7.96|6.56|8.15|6.75|8.29|6.89|7.92|6.52|0
1659465300000|2022-08-02 18:35:00|8.13|6.73|7.85|6.45|8.15|6.75|7.73|6.33|0
1659465600000|2022-08-02 18:40:00|7.87|6.47|7.97|6.57|8.06|6.66|7.87|6.47|0
1659465900000|2022-08-02 18:45:00|7.94|6.54|7.88|6.48|7.94|6.54|7.45|6.05|0
1659466200000|2022-08-02 18:50:00|7.91|6.51|7.61|6.21|8.07|6.67|7.42|6.02|0
1659466500000|2022-08-02 18:55:00|7.58|6.18|7.43|6.03|7.61|6.21|7.24|5.84|0
1659466800000|2022-08-02 19:00:00|7.4|6|7.53|6.13|7.63|6.23|7.36|5.96|0
1659467100000|2022-08-02 19:05:00|7.51|6.11|7.35|5.95|7.63|6.23|7.3|5.9|0
1659467400000|2022-08-02 19:10:00|7.33|5.93|7.41|6.01|7.43|6.03|7.12|5.72|0
1659467700000|2022-08-02 19:15:00|7.49|6.09|6.89|5.49|7.49|6.09|6.77|5.37|0
1659468000000|2022-08-02 19:20:00|6.85|5.45|6.85|5.45|7.03|5.63|6.73|5.33|0
1659468300000|2022-08-02 19:25:00|6.86|5.46|7.33|5.93|7.37|5.97|6.85|5.45|0
1659468600000|2022-08-02 19:30:00|7.26|5.86|7.31|5.91|7.37|5.97|7.07|5.67|0
1659468900000|2022-08-02 19:35:00|7.34|5.94|7.36|5.96|7.69|6.29|7.31|5.91|0
1659469200000|2022-08-02 19:40:00|7.39|5.99|7.39|5.99|7.39|5.99|7.12|5.72|0
1659469500000|2022-08-02 19:45:00|7.42|6.02|6.99|5.59|7.42|6.02|6.87|5.47|0
1659469800000|2022-08-02 19:50:00|6.95|5.55|6.73|5.33|7.04|5.64|6.7|5.3|0
1659470100000|2022-08-02 19:55:00|6.69|5.29|6.59|5.19|6.75|5.35|6.46|5.06|0
1659470400000|2022-08-02 20:00:00|6.56|5.16|6.56|5.16|6.64|5.24|6.54|5.14|0
1659470700000|2022-08-02 20:05:00|6.57|5.17|6.45|5.05|6.59|5.19|6.3|4.9|0
1659471000000|2022-08-02 20:10:00|6.47|5.07|6.48|5.08|6.48|5.08|6.34|4.94|0
1659471300000|2022-08-02 20:15:00|6.57|4.97|6.47|4.87|6.59|4.99|6.47|4.87|0
1659471600000|2022-08-02 20:20:00|6.48|4.88|6.77|5.17|6.81|5.21|6.39|4.79|0
1659471900000|2022-08-02 20:25:00|6.78|5.18|6.74|5.14|6.81|5.21|6.71|5.11|0
1659472200000|2022-08-02 20:30:00|6.75|5.15|6.77|5.17|6.8|5.2|6.74|5.14|0
1659472500000|2022-08-02 20:35:00|6.78|5.18|6.75|5.15|6.8|5.2|6.75|5.15|0
1659472800000|2022-08-02 20:40:00|6.77|5.17|6.88|5.28|6.93|5.33|6.74|5.14|0
1659473100000|2022-08-02 20:45:00|6.9|5.3|7|5.4|7.03|5.43|6.88|5.28|0
1659473400000|2022-08-02 20:50:00|7.01|5.41|7.02|5.42|7.02|5.42|6.97|5.37|0
1659473700000|2022-08-02 20:55:00|7.03|5.43|7.09|5.49|7.11|5.51|6.98|5.38|0
1659474000000|2022-08-02 21:00:00|7.04|5.44|7.03|5.43|7.07|5.47|7.03|5.43|0
1659474300000|2022-08-02 21:05:00|7.04|5.44|7.06|5.46|7.06|5.46|7.04|5.44|0
1659474600000|2022-08-02 21:10:00|7.08|5.48|7.08|5.48|7.08|5.48|7.08|5.48|0
1659474900000|2022-08-02 21:15:00|7.09|5.49|7.1|5.5|7.11|5.51|7.08|5.48|0
1659475200000|2022-08-02 21:20:00|7.11|5.51|7.11|5.51|7.11|5.51|7.1|5.5|0
1659475500000|2022-08-02 21:25:00|7.1|5.5|7.09|5.49|7.1|5.5|7.07|5.47|0
1659475800000|2022-08-02 21:30:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1659476100000|2022-08-02 21:35:00|7.08|5.48|7.09|5.49|7.1|5.5|7.07|5.47|0
1659476400000|2022-08-02 21:40:00|7.12|5.52|7.1|5.5|7.12|5.52|7.1|5.5|0
1659476700000|2022-08-02 21:45:00|7.09|5.49|7.1|5.5|7.1|5.5|7.08|5.48|0
1659477000000|2022-08-02 21:50:00|7.09|5.49|7.1|5.5|7.12|5.52|7.07|5.47|0
1659477300000|2022-08-02 21:55:00|7.09|5.49|7.11|5.51|7.12|5.52|7.08|5.48|0
1659477600000|2022-08-02 22:00:00|7.16|5.56|7.17|5.57|7.32|5.72|7.16|5.56|0
1659477900000|2022-08-02 22:05:00|7.18|5.58|7.35|5.75|7.39|5.79|7.15|5.55|0
1659478200000|2022-08-02 22:10:00|7.37|5.77|7.21|5.61|7.4|5.8|7.2|5.6|0
1659478500000|2022-08-02 22:15:00|7.23|5.63|7.24|5.64|7.29|5.69|7.21|5.61|0
1659478800000|2022-08-02 22:20:00|7.23|5.63|7.07|5.47|7.27|5.67|7.07|5.47|0
1659479100000|2022-08-02 22:25:00|7.06|5.46|7.13|5.53|7.19|5.59|7.06|5.46|0
1659479400000|2022-08-02 22:30:00|7.16|5.56|7.25|5.65|7.27|5.67|7.15|5.55|0
1659479700000|2022-08-02 22:35:00|7.27|5.67|7.38|5.78|7.44|5.84|7.27|5.67|0
1659480000000|2022-08-02 22:40:00|7.36|5.76|7.41|5.81|7.43|5.83|7.36|5.76|0
1659480300000|2022-08-02 22:45:00|7.42|5.82|7.34|5.74|7.44|5.84|7.3|5.7|0
1659480600000|2022-08-02 22:50:00|7.33|5.73|7.37|5.77|7.41|5.81|7.33|5.73|0
1659480900000|2022-08-02 22:55:00|7.39|5.79|7.22|5.62|7.39|5.79|7.2|5.6|0
1659481200000|2022-08-02 23:00:00|7.2|5.6|7.2|5.6|7.22|5.62|7.14|5.54|0
1659481500000|2022-08-02 23:05:00|7.22|5.62|7.26|5.66|7.26|5.66|7.17|5.57|0
1659481800000|2022-08-02 23:10:00|7.25|5.65|7.23|5.63|7.32|5.72|7.21|5.61|0
1659482100000|2022-08-02 23:15:00|7.24|5.64|7.27|5.67|7.27|5.67|7.18|5.58|0
1659482400000|2022-08-02 23:20:00|7.26|5.66|7.24|5.64|7.27|5.67|7.23|5.63|0
1659482700000|2022-08-02 23:25:00|7.26|5.66|7.32|5.72|7.32|5.72|7.26|5.66|0
1659483000000|2022-08-02 23:30:00|7.33|5.73|7.23|5.63|7.34|5.74|7.18|5.58|0
1659483300000|2022-08-02 23:35:00|7.22|5.62|7.04|5.44|7.26|5.66|6.99|5.39|0
1659483600000|2022-08-02 23:40:00|7.02|5.42|7.05|5.45|7.05|5.45|6.98|5.38|0
1659483900000|2022-08-02 23:45:00|7.04|5.44|6.98|5.38|7.05|5.45|6.96|5.36|0
1659484200000|2022-08-02 23:50:00|6.96|5.36|6.9|5.3|7.01|5.41|6.89|5.29|0
1659484500000|2022-08-02 23:55:00|6.89|5.29|6.88|5.28|6.92|5.32|6.84|5.24|0
1659484800000|2022-08-03 00:00:00|6.85|5.25|6.85|5.25|6.9|5.3|6.77|5.17|0
1659485100000|2022-08-03 00:05:00|6.84|5.24|6.99|5.39|7.11|5.51|6.84|5.24|0
1659485400000|2022-08-03 00:10:00|6.97|5.37|6.81|5.21|6.97|5.37|6.76|5.16|0
1659485700000|2022-08-03 00:15:00|6.82|5.22|6.94|5.34|6.98|5.38|6.76|5.16|0
1659486000000|2022-08-03 00:20:00|6.95|5.35|6.73|5.13|6.98|5.38|6.65|5.05|0
1659486300000|2022-08-03 00:25:00|6.75|5.15|6.62|5.02|6.75|5.15|6.57|4.97|0
1659486600000|2022-08-03 00:30:00|6.66|5.06|6.69|5.09|6.72|5.12|6.62|5.02|0
1659486900000|2022-08-03 00:35:00|6.68|5.08|6.74|5.14|6.79|5.19|6.64|5.04|0
1659487200000|2022-08-03 00:40:00|6.73|5.13|6.36|4.76|6.73|5.13|6.35|4.75|0
1659487500000|2022-08-03 00:45:00|6.4|4.8|6.43|4.83|6.46|4.86|6.36|4.76|0
1659487800000|2022-08-03 00:50:00|6.44|4.84|6.55|4.95|6.58|4.98|6.44|4.84|0
1659488100000|2022-08-03 00:55:00|6.54|4.94|6.65|5.05|6.67|5.07|6.5|4.9|0
1659488400000|2022-08-03 01:00:00|6.64|5.04|6.67|5.07|6.71|5.11|6.62|5.02|0
1659488700000|2022-08-03 01:05:00|6.65|5.05|6.78|5.18|6.78|5.18|6.64|5.04|0
1659489000000|2022-08-03 01:10:00|6.81|5.21|6.84|5.24|6.85|5.25|6.76|5.16|0
1659489300000|2022-08-03 01:15:00|6.85|5.25|6.97|5.37|7.05|5.45|6.85|5.25|0
1659489600000|2022-08-03 01:20:00|6.96|5.36|6.91|5.31|7.03|5.43|6.91|5.31|0
1659489900000|2022-08-03 01:25:00|6.9|5.3|6.91|5.31|6.95|5.35|6.84|5.24|0
1659490200000|2022-08-03 01:30:00|6.94|5.34|7.1|5.5|7.12|5.52|6.86|5.26|0
1659490500000|2022-08-03 01:35:00|7.11|5.51|6.96|5.36|7.12|5.52|6.92|5.32|0
1659490800000|2022-08-03 01:40:00|6.97|5.37|7.07|5.47|7.13|5.53|6.92|5.32|0
1659491100000|2022-08-03 01:45:00|7.09|5.49|7.02|5.42|7.15|5.55|6.96|5.36|0
1659491400000|2022-08-03 01:50:00|7.04|5.44|7.11|5.51|7.25|5.65|7.04|5.44|0
1659491700000|2022-08-03 01:55:00|7.1|5.5|7.11|5.51|7.15|5.55|7.08|5.48|0
1659492000000|2022-08-03 02:00:00|7.13|5.53|7.31|5.71|7.39|5.79|7.11|5.51|0
1659492300000|2022-08-03 02:05:00|7.32|5.72|7.25|5.65|7.36|5.76|7.25|5.65|0
1659492600000|2022-08-03 02:10:00|7.27|5.67|7.22|5.62|7.27|5.67|7.19|5.59|0
1659492900000|2022-08-03 02:15:00|7.2|5.6|7.14|5.54|7.22|5.62|7.14|5.54|0
1659493200000|2022-08-03 02:20:00|7.16|5.56|7.06|5.46|7.17|5.57|7.06|5.46|0
1659493500000|2022-08-03 02:25:00|7.08|5.48|7.06|5.46|7.11|5.51|7.02|5.42|0
1659493800000|2022-08-03 02:30:00|7.08|5.48|7.12|5.52|7.17|5.57|7.08|5.48|0
1659494100000|2022-08-03 02:35:00|7.11|5.51|7.15|5.55|7.15|5.55|7.09|5.49|0
1659494400000|2022-08-03 02:40:00|7.17|5.57|7.06|5.46|7.21|5.61|7.06|5.46|0
1659494700000|2022-08-03 02:45:00|7.07|5.47|7.07|5.47|7.12|5.52|7|5.4|0
1659495000000|2022-08-03 02:50:00|7.06|5.46|7.1|5.5|7.1|5.5|6.98|5.38|0
1659495300000|2022-08-03 02:55:00|7.12|5.52|7.19|5.59|7.24|5.64|7.12|5.52|0
1659495600000|2022-08-03 03:00:00|7.2|5.6|7.27|5.67|7.32|5.72|7.19|5.59|0
1659495900000|2022-08-03 03:05:00|7.25|5.65|7.22|5.62|7.28|5.68|7.19|5.59|0
1659496200000|2022-08-03 03:10:00|7.24|5.64|7.22|5.62|7.27|5.67|7.22|5.62|0
1659496500000|2022-08-03 03:15:00|7.24|5.64|7.17|5.57|7.31|5.71|7.16|5.56|0
1659496800000|2022-08-03 03:20:00|7.16|5.56|7.2|5.6|7.28|5.68|7.13|5.53|0
1659497100000|2022-08-03 03:25:00|7.22|5.62|7.19|5.59|7.3|5.7|7.19|5.59|0
1659497400000|2022-08-03 03:30:00|7.17|5.57|7.11|5.51|7.17|5.57|7.08|5.48|0
1659497700000|2022-08-03 03:35:00|7.12|5.52|7.15|5.55|7.18|5.58|7.12|5.52|0
1659498000000|2022-08-03 03:40:00|7.16|5.56|7.17|5.57|7.21|5.61|7.12|5.52|0
1659498300000|2022-08-03 03:45:00|7.18|5.58|7.24|5.64|7.27|5.67|7.17|5.57|0
1659498600000|2022-08-03 03:50:00|7.25|5.65|7.16|5.56|7.78|6.18|7.16|5.56|0
1659498900000|2022-08-03 03:55:00|7.15|5.55|7.19|5.59|7.23|5.63|7.13|5.53|0
1659499200000|2022-08-03 04:00:00|7.18|5.58|7.3|5.7|7.3|5.7|7.13|5.53|0
1659499500000|2022-08-03 04:05:00|7.29|5.69|7.43|5.83|7.5|5.9|7.24|5.64|0
1659499800000|2022-08-03 04:10:00|7.41|5.81|7.33|5.73|7.45|5.85|7.31|5.71|0
1659500100000|2022-08-03 04:15:00|7.32|5.72|7.38|5.78|7.39|5.79|7.28|5.68|0
1659500400000|2022-08-03 04:20:00|7.39|5.79|7.36|5.76|7.42|5.82|7.36|5.76|0
1659500700000|2022-08-03 04:25:00|7.37|5.77|7.36|5.76|7.38|5.78|7.31|5.71|0
1659501000000|2022-08-03 04:30:00|7.37|5.77|7.33|5.73|7.37|5.77|7.28|5.68|0
1659501300000|2022-08-03 04:35:00|7.34|5.74|7.34|5.74|7.34|5.74|7.28|5.68|0
1659501600000|2022-08-03 04:40:00|7.33|5.73|7.36|5.76|7.36|5.76|7.31|5.71|0
1659501900000|2022-08-03 04:45:00|7.37|5.77|7.4|5.8|7.46|5.86|7.36|5.76|0
1659502200000|2022-08-03 04:50:00|7.42|5.82|7.32|5.72|7.42|5.82|7.24|5.64|0
1659502500000|2022-08-03 04:55:00|7.31|5.71|7.23|5.63|7.32|5.72|7.2|5.6|0
1659502800000|2022-08-03 05:00:00|7.24|5.64|7.27|5.67|7.34|5.74|7.24|5.64|0
1659503100000|2022-08-03 05:05:00|7.26|5.66|7.3|5.7|7.35|5.75|7.23|5.63|0
1659503400000|2022-08-03 05:10:00|7.29|5.69|7.41|5.81|7.41|5.81|7.27|5.67|0
1659503700000|2022-08-03 05:15:00|7.44|5.84|7.36|5.76|7.44|5.84|7.36|5.76|0
1659504000000|2022-08-03 05:20:00|7.35|5.75|7.47|5.87|7.47|5.87|7.35|5.75|0
1659504300000|2022-08-03 05:25:00|7.51|5.91|7.46|5.86|7.6|6|7.46|5.86|0
1659504600000|2022-08-03 05:30:00|7.45|5.85|7.58|5.98|7.6|6|7.45|5.85|0
1659504900000|2022-08-03 05:35:00|7.57|5.97|7.57|5.97|7.59|5.99|7.49|5.89|0
1659505200000|2022-08-03 05:40:00|7.58|5.98|7.52|5.92|7.6|6|7.52|5.92|0
1659505500000|2022-08-03 05:45:00|7.5|5.9|7.45|5.85|7.53|5.93|7.42|5.82|0
1659505800000|2022-08-03 05:50:00|7.47|5.87|7.47|5.87|7.53|5.93|7.45|5.85|0
1659506100000|2022-08-03 05:55:00|7.48|5.88|7.45|5.85|7.51|5.91|7.43|5.83|0
1659506400000|2022-08-03 06:00:00|7.47|5.87|7.46|5.86|7.58|5.98|7.42|5.82|0
1659506700000|2022-08-03 06:05:00|7.45|5.85|7.58|5.98|7.67|6.07|7.43|5.83|0
1659507000000|2022-08-03 06:10:00|7.59|5.99|7.56|5.96|7.62|6.02|7.54|5.94|0
1659507300000|2022-08-03 06:15:00|7.57|5.97|7.54|5.94|7.62|6.02|7.52|5.92|0
1659507600000|2022-08-03 06:20:00|7.52|5.92|7.44|5.84|7.54|5.94|7.42|5.82|0
1659507900000|2022-08-03 06:25:00|7.46|5.86|7.44|5.84|7.52|5.92|7.41|5.81|0
1659508200000|2022-08-03 06:30:00|7.46|5.86|7.39|5.79|7.47|5.87|7.36|5.76|0
1659508500000|2022-08-03 06:35:00|7.38|5.78|7.41|5.81|7.49|5.89|7.36|5.76|0
1659508800000|2022-08-03 06:40:00|7.42|5.82|7.31|5.71|7.44|5.84|7.3|5.7|0
1659509100000|2022-08-03 06:45:00|7.33|5.73|6.95|5.35|7.37|5.77|6.95|5.35|0
1659509400000|2022-08-03 06:50:00|6.97|5.37|7.03|5.43|7.04|5.44|6.95|5.35|0
1659509700000|2022-08-03 06:55:00|7.04|5.44|7.03|5.43|7.07|5.47|7.01|5.41|0
1659510000000|2022-08-03 07:00:00|7.02|5.42|6.61|5.01|7.02|5.42|6.55|4.95|0
1659510300000|2022-08-03 07:05:00|6.52|5.12|6.68|5.28|6.72|5.32|6.46|5.06|0
1659510600000|2022-08-03 07:10:00|6.7|5.3|6.5|5.1|6.79|5.39|6.48|5.08|0
1659510900000|2022-08-03 07:15:00|6.48|5.08|6.81|5.41|6.83|5.43|6.43|5.03|0
1659511200000|2022-08-03 07:20:00|6.8|5.4|6.9|5.5|6.98|5.58|6.78|5.38|0
1659511500000|2022-08-03 07:25:00|6.87|5.47|6.92|5.52|6.98|5.58|6.82|5.42|0
1659511800000|2022-08-03 07:30:00|6.91|5.51|6.79|5.39|6.98|5.58|6.78|5.38|0
1659512100000|2022-08-03 07:35:00|6.76|5.36|6.79|5.39|6.87|5.47|6.75|5.35|0
1659512400000|2022-08-03 07:40:00|6.8|5.4|6.66|5.26|6.81|5.41|6.63|5.23|0
1659512700000|2022-08-03 07:45:00|6.63|5.23|6.48|5.08|6.66|5.26|6.46|5.06|0
1659513000000|2022-08-03 07:50:00|6.47|5.07|6.61|5.21|6.62|5.22|6.47|5.07|0
1659513300000|2022-08-03 07:55:00|6.59|5.19|6.58|5.18|6.64|5.24|6.48|5.08|0
1659513600000|2022-08-03 08:00:00|6.6|5.2|6.58|5.18|6.71|5.31|6.55|5.15|0
1659513900000|2022-08-03 08:05:00|6.59|5.19|6.42|5.02|6.6|5.2|6.38|4.98|0
1659514200000|2022-08-03 08:10:00|6.41|5.01|6.45|5.05|6.49|5.09|6.33|4.93|0
1659514500000|2022-08-03 08:15:00|6.46|5.06|6.51|5.11|6.53|5.13|6.46|5.06|0
1659514800000|2022-08-03 08:20:00|6.52|5.12|6.72|5.32|6.74|5.34|6.51|5.11|0
1659515100000|2022-08-03 08:25:00|6.74|5.34|6.74|5.34|6.8|5.4|6.71|5.31|0
1659515400000|2022-08-03 08:30:00|6.75|5.35|6.89|5.49|6.92|5.52|6.75|5.35|0
1659515700000|2022-08-03 08:35:00|6.86|5.46|6.82|5.42|6.89|5.49|6.78|5.38|0
1659516000000|2022-08-03 08:40:00|6.83|5.43|6.87|5.47|6.88|5.48|6.76|5.36|0
1659516300000|2022-08-03 08:45:00|6.88|5.48|6.85|5.45|6.9|5.5|6.82|5.42|0
1659516600000|2022-08-03 08:50:00|6.86|5.46|6.94|5.54|6.96|5.56|6.8|5.4|0
1659516900000|2022-08-03 08:55:00|6.93|5.53|6.86|5.46|6.99|5.59|6.85|5.45|0
1659517200000|2022-08-03 09:00:00|6.85|5.45|6.9|5.5|6.93|5.53|6.8|5.4|0
1659517500000|2022-08-03 09:05:00|6.91|5.51|6.97|5.57|6.99|5.59|6.86|5.46|0
1659517800000|2022-08-03 09:10:00|6.96|5.56|7.27|5.87|7.3|5.9|6.95|5.55|0
1659518100000|2022-08-03 09:15:00|7.28|5.88|7.51|6.11|7.53|6.13|7.22|5.82|0
1659518400000|2022-08-03 09:20:00|7.48|6.08|6.97|5.57|7.5|6.1|6.94|5.54|0
1659518700000|2022-08-03 09:25:00|6.99|5.59|6.93|5.53|6.99|5.59|6.88|5.48|0
1659519000000|2022-08-03 09:30:00|6.94|5.54|7.03|5.63|7.03|5.63|6.88|5.48|0
1659519300000|2022-08-03 09:35:00|7.02|5.62|6.97|5.57|7.05|5.65|6.96|5.56|0
1659519600000|2022-08-03 09:40:00|7|5.6|6.88|5.48|7|5.6|6.85|5.45|0
1659519900000|2022-08-03 09:45:00|6.87|5.47|6.8|5.4|6.88|5.48|6.77|5.37|0
1659520200000|2022-08-03 09:50:00|6.79|5.39|6.81|5.41|6.88|5.48|6.78|5.38|0
1659520500000|2022-08-03 09:55:00|6.8|5.4|6.78|5.38|6.81|5.41|6.77|5.37|0
1659520800000|2022-08-03 10:00:00|6.77|5.37|6.6|5.2|6.84|5.44|6.58|5.18|0
1659521100000|2022-08-03 10:05:00|6.61|5.21|6.62|5.22|6.67|5.27|6.57|5.17|0
1659521400000|2022-08-03 10:10:00|6.64|5.24|6.77|5.37|6.8|5.4|6.63|5.23|0
1659521700000|2022-08-03 10:15:00|6.76|5.36|6.55|5.15|6.76|5.36|6.53|5.13|0
1659522000000|2022-08-03 10:20:00|6.56|5.16|6.5|5.1|6.58|5.18|6.49|5.09|0
1659522300000|2022-08-03 10:25:00|6.52|5.12|6.53|5.13|6.57|5.17|6.49|5.09|0
1659522600000|2022-08-03 10:30:00|6.55|5.15|6.57|5.17|6.6|5.2|6.52|5.12|0
1659522900000|2022-08-03 10:35:00|6.56|5.16|6.56|5.16|6.63|5.23|6.51|5.11|0
1659523200000|2022-08-03 10:40:00|6.54|5.14|6.45|5.05|6.57|5.17|6.43|5.03|0
1659523500000|2022-08-03 10:45:00|6.47|5.07|6.53|5.13|6.56|5.16|6.44|5.04|0
1659523800000|2022-08-03 10:50:00|6.52|5.12|6.54|5.14|6.55|5.15|6.45|5.05|0
1659524100000|2022-08-03 10:55:00|6.52|5.12|6.58|5.18|6.6|5.2|6.47|5.07|0
1659524400000|2022-08-03 11:00:00|6.57|5.17|6.72|5.32|6.72|5.32|6.49|5.09|0
1659524700000|2022-08-03 11:05:00|6.7|5.3|6.88|5.48|6.88|5.48|6.7|5.3|0
1659525000000|2022-08-03 11:10:00|6.92|5.52|6.88|5.48|6.92|5.52|6.82|5.42|0
1659525300000|2022-08-03 11:15:00|6.89|5.49|6.85|5.45|6.91|5.51|6.84|5.44|0
1659525600000|2022-08-03 11:20:00|6.84|5.44|6.8|5.4|6.85|5.45|6.76|5.36|0
1659525900000|2022-08-03 11:25:00|6.81|5.41|6.96|5.56|6.97|5.57|6.77|5.37|0
1659526200000|2022-08-03 11:30:00|6.94|5.54|6.74|5.34|6.98|5.58|6.71|5.31|0
1659526500000|2022-08-03 11:35:00|6.73|5.33|6.63|5.23|6.77|5.37|6.6|5.2|0
1659526800000|2022-08-03 11:40:00|6.62|5.22|6.65|5.25|6.66|5.26|6.56|5.16|0
1659527100000|2022-08-03 11:45:00|6.66|5.26|6.72|5.32|6.74|5.34|6.59|5.19|0
1659527400000|2022-08-03 11:50:00|6.74|5.34|6.85|5.45|6.85|5.45|6.72|5.32|0
1659527700000|2022-08-03 11:55:00|6.86|5.46|6.83|5.43|6.87|5.47|6.8|5.4|0
1659528000000|2022-08-03 12:00:00|6.81|5.41|6.91|5.51|6.92|5.52|6.8|5.4|0
1659528300000|2022-08-03 12:05:00|6.9|5.5|6.78|5.38|6.9|5.5|6.69|5.29|0
1659528600000|2022-08-03 12:10:00|6.76|5.36|7.12|5.72|7.12|5.72|6.76|5.36|0
1659528900000|2022-08-03 12:15:00|7.15|5.75|7.2|5.8|7.2|5.8|7.1|5.7|0
1659529200000|2022-08-03 12:20:00|7.22|5.82|7.12|5.72|7.31|5.91|7.07|5.67|0
1659529500000|2022-08-03 12:25:00|7.1|5.7|7.14|5.74|7.18|5.78|7.1|5.7|0
1659529800000|2022-08-03 12:30:00|7.15|5.75|7.21|5.81|7.26|5.86|7.12|5.72|0
1659530100000|2022-08-03 12:35:00|7.22|5.82|7.09|5.69|7.28|5.88|7.09|5.69|0
1659530400000|2022-08-03 12:40:00|7.12|5.72|7.21|5.81|7.23|5.83|7.12|5.72|0
1659530700000|2022-08-03 12:45:00|7.23|5.83|7.26|5.86|7.33|5.93|7.15|5.75|0
1659531000000|2022-08-03 12:50:00|7.24|5.84|7.3|5.9|7.31|5.91|7.19|5.79|0
1659531300000|2022-08-03 12:55:00|7.29|5.89|7.21|5.81|7.44|6.04|7.21|5.81|0
1659531600000|2022-08-03 13:00:00|7.23|5.83|7.22|5.82|7.26|5.86|7.18|5.78|0
1659531900000|2022-08-03 13:05:00|7.21|5.81|7.08|5.68|7.26|5.86|7.02|5.62|0
1659532200000|2022-08-03 13:10:00|7.09|5.69|7.19|5.79|7.24|5.84|7.09|5.69|0
1659532500000|2022-08-03 13:15:00|7.21|5.81|7.01|5.61|7.21|5.81|7.01|5.61|0
1659532800000|2022-08-03 13:20:00|7.03|5.63|7.03|5.63|7.09|5.69|7|5.6|0
1659533100000|2022-08-03 13:25:00|7.06|5.66|6.98|5.58|7.09|5.69|6.96|5.56|0
1659533400000|2022-08-03 13:30:00|7.11|5.71|7.09|5.69|7.41|6.01|6.82|5.42|0
1659533700000|2022-08-03 13:35:00|7.14|5.74|7.7|6.3|7.91|6.51|7.14|5.74|0
1659534000000|2022-08-03 13:40:00|7.73|6.33|7.02|5.62|7.79|6.39|6.98|5.58|0
1659534300000|2022-08-03 13:45:00|7.06|5.66|7.19|5.79|7.22|5.82|6.67|5.27|0
1659534600000|2022-08-03 13:50:00|7.24|5.84|7.34|5.94|7.37|5.97|7.05|5.65|0
1659534900000|2022-08-03 13:55:00|7.36|5.96|7.46|6.06|7.51|6.11|7.27|5.87|0
1659535200000|2022-08-03 14:00:00|7.28|5.88|7.73|6.33|7.78|6.38|6.97|5.57|0
1659535500000|2022-08-03 14:05:00|7.76|6.36|7.87|6.47|8.03|6.63|7.76|6.36|0
1659535800000|2022-08-03 14:10:00|7.9|6.5|7.57|6.17|8.08|6.68|7.28|5.88|0
1659536100000|2022-08-03 14:15:00|7.62|6.22|6.77|5.37|7.69|6.29|6.66|5.26|0
1659536400000|2022-08-03 14:20:00|6.75|5.35|6.8|5.4|6.86|5.46|6.68|5.28|0
1659536700000|2022-08-03 14:25:00|6.83|5.43|7.25|5.85|7.35|5.95|6.77|5.37|0
1659537000000|2022-08-03 14:30:00|7.21|5.81|6.8|5.4|7.36|5.96|6.7|5.3|0
1659537300000|2022-08-03 14:35:00|6.83|5.43|6.69|5.29|6.84|5.44|6.34|4.94|0
1659537600000|2022-08-03 14:40:00|6.67|5.27|6.89|5.49|6.94|5.54|5.98|4.58|0
1659537900000|2022-08-03 14:45:00|6.87|5.47|7.29|5.89|7.36|5.96|6.84|5.44|0
1659538200000|2022-08-03 14:50:00|7.31|5.91|7.09|5.69|7.36|5.96|7.06|5.66|0
1659538500000|2022-08-03 14:55:00|7.14|5.74|7.27|5.87|7.34|5.94|7.13|5.73|0
1659538800000|2022-08-03 15:00:00|7.34|5.94|7.3|5.9|7.56|6.16|7.16|5.76|0
1659539100000|2022-08-03 15:05:00|7.31|5.91|7.59|6.19|7.59|6.19|7.29|5.89|0
1659539400000|2022-08-03 15:10:00|7.61|6.21|7.81|6.41|8.01|6.61|7.5|6.1|0
1659539700000|2022-08-03 15:15:00|7.8|6.4|7.52|6.12|7.97|6.57|7.5|6.1|0
1659540000000|2022-08-03 15:20:00|7.54|6.14|7.76|6.36|7.83|6.43|7.52|6.12|0
1659540300000|2022-08-03 15:25:00|7.78|6.38|7.87|6.47|8.08|6.68|7.74|6.34|0
1659540600000|2022-08-03 15:30:00|7.86|6.46|7.38|5.98|7.99|6.59|7.36|5.96|0
1659540900000|2022-08-03 15:35:00|7.4|6|7.74|6.34|7.76|6.36|7.4|6|0
1659541200000|2022-08-03 15:40:00|7.76|6.36|7.81|6.41|7.94|6.54|7.74|6.34|0
1659541500000|2022-08-03 15:45:00|7.83|6.43|7.81|6.41|8.03|6.63|7.77|6.37|0
1659541800000|2022-08-03 15:50:00|7.85|6.45|7.79|6.39|7.85|6.45|7.51|6.11|0
1659542100000|2022-08-03 15:55:00|7.77|6.37|8.04|6.64|8.12|6.72|7.77|6.37|0
1659542400000|2022-08-03 16:00:00|8.06|6.66|8.04|6.64|8.08|6.68|7.88|6.48|0
1659542700000|2022-08-03 16:05:00|8.06|6.66|7.88|6.48|8.13|6.73|7.82|6.42|0
1659543000000|2022-08-03 16:10:00|7.86|6.46|7.8|6.4|7.93|6.53|7.65|6.25|0
1659543300000|2022-08-03 16:15:00|7.82|6.42|7.82|6.42|7.82|6.42|7.56|6.16|0
1659543600000|2022-08-03 16:20:00|7.8|6.4|8.11|6.71|8.15|6.75|7.8|6.4|0
1659543900000|2022-08-03 16:25:00|8.09|6.69|7.91|6.51|8.13|6.73|7.89|6.49|0
1659544200000|2022-08-03 16:30:00|7.93|6.53|8.41|7.01|8.43|7.03|7.91|6.51|0
1659544500000|2022-08-03 16:35:00|8.39|6.99|8.46|7.06|8.62|7.22|8.33|6.93|0
1659544800000|2022-08-03 16:40:00|8.44|7.04|8.31|6.91|8.68|7.28|8.23|6.83|0
1659545100000|2022-08-03 16:45:00|8.29|6.89|8.69|7.29|8.69|7.29|8.27|6.87|0
1659545400000|2022-08-03 16:50:00|8.67|7.27|8.55|7.15|8.75|7.35|8.53|7.13|0
1659545700000|2022-08-03 16:55:00|8.57|7.17|8.49|7.09|8.69|7.29|8.47|7.07|0
1659546000000|2022-08-03 17:00:00|8.53|7.13|8.85|7.45|8.85|7.45|8.51|7.11|0
1659546300000|2022-08-03 17:05:00|8.83|7.43|8.75|7.35|8.87|7.47|8.65|7.25|0
1659546600000|2022-08-03 17:10:00|8.79|7.39|8.6|7.2|8.79|7.39|8.53|7.13|0
1659546900000|2022-08-03 17:15:00|8.61|7.21|8.7|7.3|8.92|7.52|8.34|6.94|0
1659547200000|2022-08-03 17:20:00|8.68|7.28|8.76|7.36|8.84|7.44|8.49|7.09|0
1659547500000|2022-08-03 17:25:00|8.78|7.38|8.98|7.58|9.04|7.64|8.72|7.32|0
1659547800000|2022-08-03 17:30:00|9|7.6|9.08|7.68|9.1|7.7|8.9|7.5|0
1659548100000|2022-08-03 17:35:00|9.04|7.64|8.8|7.4|9.07|7.67|8.72|7.32|0
1659548400000|2022-08-03 17:40:00|8.78|7.38|8.89|7.49|8.93|7.53|8.6|7.2|0
1659548700000|2022-08-03 17:45:00|8.87|7.47|8.96|7.56|8.96|7.56|8.64|7.24|0
1659549000000|2022-08-03 17:50:00|8.97|7.57|9.11|7.71|9.14|7.74|8.93|7.53|0
1659549300000|2022-08-03 17:55:00|9.09|7.69|8.95|7.55|9.11|7.71|8.79|7.39|0
1659549600000|2022-08-03 18:00:00|8.93|7.53|8.99|7.59|9.07|7.67|8.71|7.31|0
1659549900000|2022-08-03 18:05:00|9.01|7.61|9.03|7.63|9.09|7.69|8.89|7.49|0
1659550200000|2022-08-03 18:10:00|9.05|7.65|9.11|7.71|9.21|7.81|8.93|7.53|0
1659550500000|2022-08-03 18:15:00|9.12|7.72|9.34|7.94|9.34|7.94|9.05|7.65|0
1659550800000|2022-08-03 18:20:00|9.32|7.92|9.4|8|9.48|8.08|9.29|7.89|0
1659551100000|2022-08-03 18:25:00|9.42|8.02|9.23|7.83|9.46|8.06|9.19|7.79|0
1659551400000|2022-08-03 18:30:00|9.25|7.85|9.23|7.83|9.4|8|9.15|7.75|0
1659551700000|2022-08-03 18:35:00|9.21|7.81|9.08|7.68|9.35|7.95|9.08|7.68|0
1659552000000|2022-08-03 18:40:00|9.1|7.7|9|7.6|9.21|7.81|8.78|7.38|0
1659552300000|2022-08-03 18:45:00|9.02|7.62|9.18|7.78|9.24|7.84|8.84|7.44|0
1659552600000|2022-08-03 18:50:00|9.12|7.72|9.26|7.86|9.33|7.93|9.02|7.62|0
1659552900000|2022-08-03 18:55:00|9.28|7.88|9.16|7.76|9.37|7.97|9.11|7.71|0
1659553200000|2022-08-03 19:00:00|9.12|7.72|9.41|8.01|9.47|8.07|8.99|7.59|0
1659553500000|2022-08-03 19:05:00|9.47|8.07|9.26|7.86|9.58|8.18|9.24|7.84|0
1659553800000|2022-08-03 19:10:00|9.24|7.84|9.15|7.75|9.26|7.86|8.99|7.59|0
1659554100000|2022-08-03 19:15:00|9.11|7.71|9.17|7.77|9.26|7.86|8.95|7.55|0
1659554400000|2022-08-03 19:20:00|9.19|7.79|9.17|7.77|9.28|7.88|9.09|7.69|0
1659554700000|2022-08-03 19:25:00|9.13|7.73|9.13|7.73|9.17|7.77|9.01|7.61|0
1659555000000|2022-08-03 19:30:00|9.11|7.71|9.34|7.94|9.34|7.94|9.07|7.67|0
1659555300000|2022-08-03 19:35:00|9.36|7.96|9.38|7.98|9.48|8.08|9.27|7.87|0
1659555600000|2022-08-03 19:40:00|9.4|8|9.78|8.38|9.83|8.43|9.29|7.89|0
1659555900000|2022-08-03 19:45:00|9.7|8.3|8.72|7.32|9.74|8.34|8.66|7.26|0
1659556200000|2022-08-03 19:50:00|8.74|7.34|8.76|7.36|8.99|7.59|8.68|7.28|0
1659556500000|2022-08-03 19:55:00|8.78|7.38|7.99|6.59|8.78|7.38|7.93|6.53|0
1659556800000|2022-08-03 20:00:00|8.1|6.7|7.87|6.47|8.1|6.7|7.78|6.38|0
1659557100000|2022-08-03 20:05:00|7.86|6.46|8.02|6.62|8.06|6.66|7.62|6.22|0
1659557400000|2022-08-03 20:10:00|8.04|6.64|8.09|6.69|8.15|6.75|8.04|6.64|0
1659557700000|2022-08-03 20:15:00|8.19|6.59|8.13|6.53|8.19|6.59|8.13|6.53|0
1659558000000|2022-08-03 20:20:00|8.12|6.52|7.99|6.39|8.12|6.52|7.99|6.39|0
1659558300000|2022-08-03 20:25:00|8|6.4|8.06|6.46|8.06|6.46|7.97|6.37|0
1659558600000|2022-08-03 20:30:00|8.11|6.51|8.08|6.48|8.17|6.57|8.05|6.45|0
1659558900000|2022-08-03 20:35:00|8.09|6.49|8.15|6.55|8.19|6.59|8.07|6.47|0
1659559200000|2022-08-03 20:40:00|8.16|6.56|8.22|6.62|8.24|6.64|8.15|6.55|0
1659559500000|2022-08-03 20:45:00|8.2|6.6|8.16|6.56|8.2|6.6|8.15|6.55|0
1659559800000|2022-08-03 20:50:00|8.18|6.58|8.14|6.54|8.2|6.6|8.14|6.54|0
1659560100000|2022-08-03 20:55:00|8.13|6.53|8.1|6.5|8.14|6.54|8.07|6.47|0
1659560400000|2022-08-03 21:00:00|8.11|6.51|8.14|6.54|8.15|6.55|8.11|6.51|0
1659560700000|2022-08-03 21:05:00|8.15|6.55|8.1|6.5|8.15|6.55|8.1|6.5|0
1659561000000|2022-08-03 21:10:00|8.09|6.49|8.1|6.5|8.11|6.51|8.09|6.49|0
1659561300000|2022-08-03 21:15:00|8.09|6.49|8.08|6.48|8.11|6.51|8.07|6.47|0
1659561600000|2022-08-03 21:20:00|8.07|6.47|8.12|6.52|8.12|6.52|8.06|6.46|0
1659561900000|2022-08-03 21:25:00|8.11|6.51|8.14|6.54|8.14|6.54|8.11|6.51|0
1659562200000|2022-08-03 21:30:00|8.13|6.53|8.13|6.53|8.15|6.55|8.13|6.53|0
1659562500000|2022-08-03 21:35:00|8.14|6.54|8.13|6.53|8.14|6.54|8.13|6.53|0
1659562800000|2022-08-03 21:40:00|8.12|6.52|8.14|6.54|8.14|6.54|8.12|6.52|0
1659563100000|2022-08-03 21:45:00|8.15|6.55|8.12|6.52|8.15|6.55|8.12|6.52|0
1659563400000|2022-08-03 21:50:00|8.1|6.5|8.09|6.49|8.1|6.5|8.07|6.47|0
1659563700000|2022-08-03 21:55:00|8.12|6.52|8.1|6.5|8.14|6.54|8.09|6.49|0
1659564000000|2022-08-03 22:00:00|8.08|6.48|7.91|6.31|8.08|6.48|7.87|6.27|0
1659564300000|2022-08-03 22:05:00|7.93|6.33|8|6.4|8|6.4|7.92|6.32|0
1659564600000|2022-08-03 22:10:00|8.01|6.41|8.05|6.45|8.07|6.47|7.94|6.34|0
1659564900000|2022-08-03 22:15:00|8.07|6.47|8.07|6.47|8.11|6.51|8.03|6.43|0
1659565200000|2022-08-03 22:20:00|8.09|6.49|8.12|6.52|8.14|6.54|8.07|6.47|0
1659565500000|2022-08-03 22:25:00|8.11|6.51|8.1|6.5|8.14|6.54|8.08|6.48|0
1659565800000|2022-08-03 22:30:00|8.11|6.51|8.01|6.41|8.14|6.54|7.99|6.39|0
1659566100000|2022-08-03 22:35:00|7.99|6.39|7.93|6.33|8.06|6.46|7.92|6.32|0
1659566400000|2022-08-03 22:40:00|7.97|6.37|7.95|6.35|8.01|6.41|7.9|6.3|0
1659566700000|2022-08-03 22:45:00|7.97|6.37|8.13|6.53|8.15|6.55|7.95|6.35|0
1659567000000|2022-08-03 22:50:00|8.15|6.55|8.08|6.48|8.17|6.57|8.04|6.44|0
1659567300000|2022-08-03 22:55:00|8.09|6.49|8.13|6.53|8.17|6.57|8.09|6.49|0
1659567600000|2022-08-03 23:00:00|8.12|6.52|8.09|6.49|8.12|6.52|7.98|6.38|0
1659567900000|2022-08-03 23:05:00|8.08|6.48|8.06|6.46|8.08|6.48|8|6.4|0
1659568200000|2022-08-03 23:10:00|8.05|6.45|8.04|6.44|8.09|6.49|8|6.4|0
1659568500000|2022-08-03 23:15:00|8.03|6.43|8.04|6.44|8.04|6.44|8|6.4|0
1659568800000|2022-08-03 23:20:00|8.03|6.43|8.05|6.45|8.05|6.45|8|6.4|0
1659569100000|2022-08-03 23:25:00|8.04|6.44|8.07|6.47|8.12|6.52|8.03|6.43|0
1659569400000|2022-08-03 23:30:00|8.05|6.45|8.01|6.41|8.09|6.49|8.01|6.41|0
1659569700000|2022-08-03 23:35:00|8.02|6.42|7.97|6.37|8.07|6.47|7.96|6.36|0
1659570000000|2022-08-03 23:40:00|7.96|6.36|8.01|6.41|8.03|6.43|7.96|6.36|0
1659570300000|2022-08-03 23:45:00|8|6.4|8.04|6.44|8.05|6.45|7.94|6.34|0
1659570600000|2022-08-03 23:50:00|8.03|6.43|8.03|6.43|8.04|6.44|7.97|6.37|0
1659570900000|2022-08-03 23:55:00|8.01|6.41|7.9|6.3|8.04|6.44|7.9|6.3|0
1659571200000|2022-08-04 00:00:00|7.86|6.26|7.81|6.21|7.86|6.26|7.75|6.15|0
1659571500000|2022-08-04 00:05:00|7.82|6.22|7.88|6.28|7.88|6.28|7.79|6.19|0
1659571800000|2022-08-04 00:10:00|7.89|6.29|7.95|6.35|7.99|6.39|7.86|6.26|0
1659572100000|2022-08-04 00:15:00|7.97|6.37|8.06|6.46|8.07|6.47|7.95|6.35|0
1659572400000|2022-08-04 00:20:00|8.07|6.47|8.14|6.54|8.26|6.66|8.07|6.47|0
1659572700000|2022-08-04 00:25:00|8.17|6.57|8.28|6.68|8.33|6.73|8.13|6.53|0
1659573000000|2022-08-04 00:30:00|8.27|6.67|8.29|6.69|8.43|6.83|8.26|6.66|0
1659573300000|2022-08-04 00:35:00|8.28|6.68|8.2|6.6|8.31|6.71|8.16|6.56|0
1659573600000|2022-08-04 00:40:00|8.18|6.58|8.22|6.62|8.39|6.79|8.18|6.58|0
1659573900000|2022-08-04 00:45:00|8.21|6.61|9.55|7.95|10.52|8.92|8.18|6.58|0
1659574200000|2022-08-04 00:50:00|9.56|7.96|9.57|7.97|9.59|7.99|9.51|7.91|0
1659574500000|2022-08-04 00:55:00|9.6|8|9.69|8.09|9.72|8.12|9.6|8|0
1659574800000|2022-08-04 01:00:00|9.67|8.07|10.04|8.44|10.22|8.62|9.67|8.07|0
1659575100000|2022-08-04 01:05:00|10.02|8.42|10.11|8.51|10.15|8.55|10|8.4|0
1659575400000|2022-08-04 01:10:00|10.09|8.49|9.95|8.35|10.11|8.51|9.93|8.33|0
1659575700000|2022-08-04 01:15:00|10|8.4|10.12|8.52|10.17|8.57|9.97|8.37|0
1659576000000|2022-08-04 01:20:00|10.13|8.53|10.14|8.54|10.28|8.68|10.1|8.5|0
1659576300000|2022-08-04 01:25:00|10.16|8.56|10.19|8.59|10.24|8.64|10.12|8.52|0
1659576600000|2022-08-04 01:30:00|10.21|8.61|10.27|8.67|10.32|8.72|10.1|8.5|0
1659576900000|2022-08-04 01:35:00|10.3|8.7|10.36|8.76|10.38|8.78|10.23|8.63|0
1659577200000|2022-08-04 01:40:00|10.38|8.78|10.25|8.65|10.38|8.78|10.23|8.63|0
1659577500000|2022-08-04 01:45:00|10.27|8.67|10.16|8.56|10.31|8.71|10.14|8.54|0
1659577800000|2022-08-04 01:50:00|10.14|8.54|10.07|8.47|10.14|8.54|10.07|8.47|0
1659578100000|2022-08-04 01:55:00|10.09|8.49|10.07|8.47|10.14|8.54|10.05|8.45|0
1659578400000|2022-08-04 02:00:00|10.08|8.48|10.18|8.58|10.2|8.6|10.05|8.45|0
1659578700000|2022-08-04 02:05:00|10.19|8.59|10.15|8.55|10.2|8.6|10.13|8.53|0
1659579000000|2022-08-04 02:10:00|10.14|8.54|9.96|8.36|10.14|8.54|9.91|8.31|0
1659579300000|2022-08-04 02:15:00|9.98|8.38|9.96|8.36|9.99|8.39|9.89|8.29|0
1659579600000|2022-08-04 02:20:00|9.98|8.38|9.87|8.27|9.98|8.38|9.85|8.25|0
1659579900000|2022-08-04 02:25:00|9.88|8.28|9.8|8.2|9.88|8.28|9.74|8.14|0
1659580200000|2022-08-04 02:30:00|9.82|8.22|9.78|8.18|9.85|8.25|9.72|8.12|0
1659580500000|2022-08-04 02:35:00|9.76|8.16|9.65|8.05|9.8|8.2|9.61|8.01|0
1659580800000|2022-08-04 02:40:00|9.64|8.04|9.71|8.11|9.72|8.12|9.61|8.01|0
1659581100000|2022-08-04 02:45:00|9.7|8.1|9.82|8.22|9.82|8.22|9.69|8.09|0
1659581400000|2022-08-04 02:50:00|9.8|8.2|9.77|8.17|9.82|8.22|9.75|8.15|0
1659581700000|2022-08-04 02:55:00|9.76|8.16|9.94|8.34|9.96|8.36|9.73|8.13|0
1659582000000|2022-08-04 03:00:00|9.96|8.36|9.84|8.24|9.96|8.36|9.81|8.21|0
1659582300000|2022-08-04 03:05:00|9.81|8.21|9.94|8.34|9.94|8.34|9.81|8.21|0
1659582600000|2022-08-04 03:10:00|9.96|8.36|9.92|8.32|9.96|8.36|9.85|8.25|0
1659582900000|2022-08-04 03:15:00|9.9|8.3|9.94|8.34|9.96|8.36|9.9|8.3|0
1659583200000|2022-08-04 03:20:00|9.92|8.32|9.91|8.31|9.96|8.36|9.91|8.31|0
1659583500000|2022-08-04 03:25:00|9.89|8.29|9.77|8.17|9.89|8.29|9.76|8.16|0
1659583800000|2022-08-04 03:30:00|9.79|8.19|9.78|8.18|9.83|8.23|9.66|8.06|0
1659584100000|2022-08-04 03:35:00|9.77|8.17|9.76|8.16|9.78|8.18|9.7|8.1|0
1659584400000|2022-08-04 03:40:00|9.74|8.14|9.61|8.01|9.78|8.18|9.61|8.01|0
1659584700000|2022-08-04 03:45:00|9.59|7.99|9.47|7.87|9.59|7.99|9.47|7.87|0
1659585000000|2022-08-04 03:50:00|9.48|7.88|9.59|7.99|9.59|7.99|9.47|7.87|0
1659585300000|2022-08-04 03:55:00|9.6|8|9.65|8.05|9.65|8.05|9.56|7.96|0
1659585600000|2022-08-04 04:00:00|9.64|8.04|9.67|8.07|9.69|8.09|9.63|8.03|0
1659585900000|2022-08-04 04:05:00|9.65|8.05|9.7|8.1|9.73|8.13|9.64|8.04|0
1659586200000|2022-08-04 04:10:00|9.69|8.09|9.73|8.13|9.79|8.19|9.69|8.09|0
1659586500000|2022-08-04 04:15:00|9.72|8.12|9.71|8.11|9.72|8.12|9.67|8.07|0
1659586800000|2022-08-04 04:20:00|9.69|8.09|9.63|8.03|9.71|8.11|9.62|8.02|0
1659587100000|2022-08-04 04:25:00|9.64|8.04|9.64|8.04|9.66|8.06|9.6|8|0
1659587400000|2022-08-04 04:30:00|9.65|8.05|9.77|8.17|9.77|8.17|9.65|8.05|0
1659587700000|2022-08-04 04:35:00|9.78|8.18|9.72|8.12|9.81|8.21|9.72|8.12|0
1659588000000|2022-08-04 04:40:00|9.73|8.13|9.72|8.12|9.74|8.14|9.72|8.12|0
1659588300000|2022-08-04 04:45:00|9.74|8.14|9.76|8.16|9.78|8.18|9.73|8.13|0
1659588600000|2022-08-04 04:50:00|9.78|8.18|9.72|8.12|9.83|8.23|9.72|8.12|0
1659588900000|2022-08-04 04:55:00|9.74|8.14|9.7|8.1|9.76|8.16|9.68|8.08|0
1659589200000|2022-08-04 05:00:00|9.71|8.11|9.7|8.1|9.84|8.24|9.69|8.09|0
1659589500000|2022-08-04 05:05:00|9.69|8.09|9.55|7.95|9.7|8.1|9.55|7.95|0
1659589800000|2022-08-04 05:10:00|9.56|7.96|9.55|7.95|9.65|8.05|9.5|7.9|0
1659590100000|2022-08-04 05:15:00|9.54|7.94|9.7|8.1|9.73|8.13|9.54|7.94|0
1659590400000|2022-08-04 05:20:00|9.69|8.09|9.77|8.17|9.77|8.17|9.65|8.05|0
1659590700000|2022-08-04 05:25:00|9.79|8.19|9.71|8.11|9.81|8.21|9.69|8.09|0
1659591000000|2022-08-04 05:30:00|9.73|8.13|9.81|8.21|9.87|8.27|9.62|8.02|0
1659591300000|2022-08-04 05:35:00|9.83|8.23|9.74|8.14|9.88|8.28|9.73|8.13|0
1659591600000|2022-08-04 05:40:00|9.75|8.15|9.72|8.12|9.83|8.23|9.7|8.1|0
1659591900000|2022-08-04 05:45:00|9.7|8.1|9.6|8|9.7|8.1|9.58|7.98|0
1659592200000|2022-08-04 05:50:00|9.59|7.99|9.7|8.1|9.76|8.16|9.58|7.98|0
1659592500000|2022-08-04 05:55:00|9.71|8.11|9.54|7.94|9.78|8.18|9.51|7.91|0
1659592800000|2022-08-04 06:00:00|9.53|7.93|9.57|7.97|9.62|8.02|9.43|7.83|0
1659593100000|2022-08-04 06:05:00|9.55|7.95|9.61|8.01|9.72|8.12|9.53|7.93|0
1659593400000|2022-08-04 06:10:00|9.65|8.05|9.61|8.01|9.65|8.05|9.49|7.89|0
1659593700000|2022-08-04 06:15:00|9.59|7.99|9.53|7.93|9.59|7.99|9.47|7.87|0
1659594000000|2022-08-04 06:20:00|9.52|7.92|9.58|7.98|9.62|8.02|9.51|7.91|0
1659594300000|2022-08-04 06:25:00|9.59|7.99|9.59|7.99|9.69|8.09|9.57|7.97|0
1659594600000|2022-08-04 06:30:00|9.55|7.95|9.7|8.1|9.71|8.11|9.48|7.88|0
1659594900000|2022-08-04 06:35:00|9.69|8.09|9.61|8.01|9.71|8.11|9.56|7.96|0
1659595200000|2022-08-04 06:40:00|9.62|8.02|9.61|8.01|9.67|8.07|9.56|7.96|0
1659595500000|2022-08-04 06:45:00|9.6|8|9.58|7.98|9.62|8.02|9.54|7.94|0
1659595800000|2022-08-04 06:50:00|9.56|7.96|9.51|7.91|9.56|7.96|9.46|7.86|0
1659596100000|2022-08-04 06:55:00|9.52|7.92|9.43|7.83|9.56|7.96|9.41|7.81|0
1659596400000|2022-08-04 07:00:00|9.47|7.87|9.6|8|9.66|8.06|9.33|7.73|0
1659596700000|2022-08-04 07:05:00|9.5|8.1|9.79|8.39|9.88|8.48|9.48|8.08|0
1659597000000|2022-08-04 07:10:00|9.77|8.37|9.67|8.27|9.77|8.37|9.53|8.13|0
1659597300000|2022-08-04 07:15:00|9.68|8.28|9.82|8.42|9.85|8.45|9.6|8.2|0
1659597600000|2022-08-04 07:20:00|9.83|8.43|9.91|8.51|9.94|8.54|9.68|8.28|0
1659597900000|2022-08-04 07:25:00|9.89|8.49|10|8.6|10|8.6|9.88|8.48|0
1659598200000|2022-08-04 07:30:00|10.02|8.62|9.94|8.54|10.15|8.75|9.93|8.53|0
1659598500000|2022-08-04 07:35:00|9.93|8.53|9.85|8.45|10.05|8.65|9.85|8.45|0
1659598800000|2022-08-04 07:40:00|9.83|8.43|9.78|8.38|9.83|8.43|9.74|8.34|0
1659599100000|2022-08-04 07:45:00|9.8|8.4|9.78|8.38|9.82|8.42|9.73|8.33|0
1659599400000|2022-08-04 07:50:00|9.79|8.39|9.77|8.37|9.91|8.51|9.76|8.36|0
1659599700000|2022-08-04 07:55:00|9.76|8.36|9.82|8.42|9.93|8.53|9.71|8.31|0
1659600000000|2022-08-04 08:00:00|9.84|8.44|9.54|8.14|9.84|8.44|9.5|8.1|0
1659600300000|2022-08-04 08:05:00|9.56|8.16|9.67|8.27|9.67|8.27|9.54|8.14|0
1659600600000|2022-08-04 08:10:00|9.65|8.25|9.69|8.29|9.7|8.3|9.55|8.15|0
1659600900000|2022-08-04 08:15:00|9.7|8.3|9.92|8.52|9.93|8.53|9.68|8.28|0
1659601200000|2022-08-04 08:20:00|9.91|8.51|9.83|8.43|9.94|8.54|9.77|8.37|0
1659601500000|2022-08-04 08:25:00|9.82|8.42|9.7|8.3|9.82|8.42|9.68|8.28|0
1659601800000|2022-08-04 08:30:00|9.71|8.31|9.66|8.26|9.74|8.34|9.64|8.24|0
1659602100000|2022-08-04 08:35:00|9.68|8.28|9.6|8.2|9.69|8.29|9.57|8.17|0
1659602400000|2022-08-04 08:40:00|9.62|8.22|9.57|8.17|9.64|8.24|9.52|8.12|0
1659602700000|2022-08-04 08:45:00|9.55|8.15|9.57|8.17|9.61|8.21|9.54|8.14|0
1659603000000|2022-08-04 08:50:00|9.56|8.16|9.61|8.21|9.62|8.22|9.5|8.1|0
1659603300000|2022-08-04 08:55:00|9.6|8.2|9.53|8.13|9.61|8.21|9.51|8.11|0
1659603600000|2022-08-04 09:00:00|9.54|8.14|9.57|8.17|9.61|8.21|9.53|8.13|0
1659603900000|2022-08-04 09:05:00|9.55|8.15|9.52|8.12|9.55|8.15|9.37|7.97|0
1659604200000|2022-08-04 09:10:00|9.54|8.14|9.69|8.29|9.73|8.33|9.53|8.13|0
1659604500000|2022-08-04 09:15:00|9.71|8.31|9.75|8.35|9.84|8.44|9.67|8.27|0
1659604800000|2022-08-04 09:20:00|9.77|8.37|9.9|8.5|9.9|8.5|9.77|8.37|0
1659605100000|2022-08-04 09:25:00|9.94|8.54|10.23|8.83|10.25|8.85|9.94|8.54|0
1659605400000|2022-08-04 09:30:00|10.21|8.81|9.97|8.57|10.25|8.85|9.97|8.57|0
1659605700000|2022-08-04 09:35:00|9.96|8.56|10.09|8.69|10.11|8.71|9.94|8.54|0
1659606000000|2022-08-04 09:40:00|10.08|8.68|10.02|8.62|10.11|8.71|10.02|8.62|0
1659606300000|2022-08-04 09:45:00|10.07|8.67|10.45|9.05|10.48|9.08|10.02|8.62|0
1659606600000|2022-08-04 09:50:00|10.47|9.07|10.35|8.95|10.56|9.16|10.33|8.93|0
1659606900000|2022-08-04 09:55:00|10.29|8.89|10.37|8.97|10.44|9.04|10.29|8.89|0
1659607200000|2022-08-04 10:00:00|10.36|8.96|10.76|9.36|10.76|9.36|10.33|8.93|0
1659607500000|2022-08-04 10:05:00|10.74|9.34|10.69|9.29|10.85|9.45|10.67|9.27|0
1659607800000|2022-08-04 10:10:00|10.71|9.31|10.83|9.43|10.83|9.43|10.62|9.22|0
1659608100000|2022-08-04 10:15:00|10.85|9.45|10.97|9.57|11.03|9.63|10.84|9.44|0
1659608400000|2022-08-04 10:20:00|10.99|9.59|10.94|9.54|11.04|9.64|10.87|9.47|0
1659608700000|2022-08-04 10:25:00|10.93|9.53|10.94|9.54|10.98|9.58|10.82|9.42|0
1659609000000|2022-08-04 10:30:00|10.96|9.56|11.2|9.8|11.25|9.85|10.85|9.45|0
1659609300000|2022-08-04 10:35:00|11.19|9.79|11.37|9.97|11.39|9.99|11.08|9.68|0
1659609600000|2022-08-04 10:40:00|11.35|9.95|11.05|9.65|11.37|9.97|11.05|9.65|0
1659609900000|2022-08-04 10:45:00|11.08|9.68|11.03|9.63|11.13|9.73|10.98|9.58|0
1659610200000|2022-08-04 10:50:00|11.01|9.61|10.91|9.51|11.05|9.65|10.86|9.46|0
1659610500000|2022-08-04 10:55:00|10.89|9.49|10.83|9.43|10.92|9.52|10.79|9.39|0
1659610800000|2022-08-04 11:00:00|10.81|9.41|10.84|9.44|10.91|9.51|10.61|9.21|0
1659611100000|2022-08-04 11:05:00|10.85|9.45|10.65|9.25|10.95|9.55|10.63|9.23|0
1659611400000|2022-08-04 11:10:00|10.67|9.27|10.53|9.13|10.67|9.27|10.49|9.09|0
1659611700000|2022-08-04 11:15:00|10.56|9.16|10.51|9.11|10.62|9.22|10.45|9.05|0
1659612000000|2022-08-04 11:20:00|10.49|9.09|10.33|8.93|10.49|9.09|10.33|8.93|0
1659612300000|2022-08-04 11:25:00|10.34|8.94|10.3|8.9|10.44|9.04|10.28|8.88|0
1659612600000|2022-08-04 11:30:00|10.28|8.88|10.48|9.08|10.5|9.1|10.28|8.88|0
1659612900000|2022-08-04 11:35:00|10.46|9.06|10.55|9.15|10.55|9.15|10.37|8.97|0
1659613200000|2022-08-04 11:40:00|10.52|9.12|10.41|9.01|10.57|9.17|10.41|9.01|0
1659613500000|2022-08-04 11:45:00|10.39|8.99|10.32|8.92|10.39|8.99|10.18|8.78|0
1659613800000|2022-08-04 11:50:00|10.3|8.9|9.71|8.31|10.34|8.94|9.71|8.31|0
1659614100000|2022-08-04 11:55:00|9.68|8.28|9.47|8.07|9.77|8.37|9.46|8.06|0
1659614400000|2022-08-04 12:00:00|9.49|8.09|9.7|8.3|9.79|8.39|9.39|7.99|0
1659614700000|2022-08-04 12:05:00|9.72|8.32|9.66|8.26|9.83|8.43|9.66|8.26|0
1659615000000|2022-08-04 12:10:00|9.64|8.24|9.45|8.05|9.68|8.28|9.45|8.05|0
1659615300000|2022-08-04 12:15:00|9.47|8.07|9.66|8.26|9.68|8.28|9.44|8.04|0
1659615600000|2022-08-04 12:20:00|9.68|8.28|9.74|8.34|9.78|8.38|9.61|8.21|0
1659615900000|2022-08-04 12:25:00|9.72|8.32|9.79|8.39|9.83|8.43|9.67|8.27|0
1659616200000|2022-08-04 12:30:00|9.78|8.38|9.98|8.58|10.02|8.62|9.59|8.19|0
1659616500000|2022-08-04 12:35:00|10|8.6|10.13|8.73|10.13|8.73|9.89|8.49|0
1659616800000|2022-08-04 12:40:00|10.11|8.71|10.33|8.93|10.34|8.94|10|8.6|0
1659617100000|2022-08-04 12:45:00|10.34|8.94|10.31|8.91|10.38|8.98|10.09|8.69|0
1659617400000|2022-08-04 12:50:00|10.29|8.89|10.54|9.14|10.61|9.21|10.22|8.82|0
1659617700000|2022-08-04 12:55:00|10.52|9.12|10.45|9.05|10.52|9.12|10.4|9|0
1659618000000|2022-08-04 13:00:00|10.4|9|9.83|8.43|10.42|9.02|9.76|8.36|0
1659618300000|2022-08-04 13:05:00|9.8|8.4|9.96|8.56|10.01|8.61|9.63|8.23|0
1659618600000|2022-08-04 13:10:00|9.94|8.54|10.03|8.63|10.14|8.74|9.92|8.52|0
1659618900000|2022-08-04 13:15:00|10.05|8.65|9.58|8.18|10.12|8.72|9.54|8.14|0
1659619200000|2022-08-04 13:20:00|9.6|8.2|9.74|8.34|9.77|8.37|9.49|8.09|0
1659619500000|2022-08-04 13:25:00|9.72|8.32|9.74|8.34|9.76|8.36|9.49|8.09|0
1659619800000|2022-08-04 13:30:00|9.76|8.36|9.28|7.88|9.88|8.48|9.22|7.82|0
1659620100000|2022-08-04 13:35:00|9.26|7.86|9.08|7.68|9.7|8.3|9.02|7.62|0
1659620400000|2022-08-04 13:40:00|9.04|7.64|10.13|8.73|10.17|8.77|9.04|7.64|0
1659620700000|2022-08-04 13:45:00|10.17|8.77|10|8.6|10.35|8.95|9.85|8.45|0
1659621000000|2022-08-04 13:50:00|9.97|8.57|9.86|8.46|10.09|8.69|9.36|7.96|0
1659621300000|2022-08-04 13:55:00|9.84|8.44|10.27|8.87|10.65|9.25|9.71|8.31|0
1659621600000|2022-08-04 14:00:00|10.31|8.91|10.62|9.22|10.69|9.29|10.13|8.73|0
1659621900000|2022-08-04 14:05:00|10.58|9.18|10.37|8.97|10.83|9.43|10.23|8.83|0
1659622200000|2022-08-04 14:10:00|10.42|9.02|10.02|8.62|10.51|9.11|9.98|8.58|0
1659622500000|2022-08-04 14:15:00|10.06|8.66|9.6|8.2|10.26|8.86|9.25|7.85|0
1659622800000|2022-08-04 14:20:00|9.63|8.23|9.61|8.21|9.87|8.47|9.33|7.93|0
1659623100000|2022-08-04 14:25:00|9.59|8.19|9.49|8.09|9.89|8.49|9.37|7.97|0
1659623400000|2022-08-04 14:30:00|9.45|8.05|9.02|7.62|9.63|8.23|8.94|7.54|0
1659623700000|2022-08-04 14:35:00|8.98|7.58|8.75|7.35|9|7.6|8.63|7.23|0
1659624000000|2022-08-04 14:40:00|8.73|7.33|9.18|7.78|9.24|7.84|8.61|7.21|0
1659624300000|2022-08-04 14:45:00|9.1|7.7|9.82|8.42|9.92|8.52|9.1|7.7|0
1659624600000|2022-08-04 14:50:00|9.84|8.44|10.03|8.63|10.14|8.74|9.73|8.33|0
1659624900000|2022-08-04 14:55:00|10.07|8.67|10.16|8.76|10.4|9|10.02|8.62|0
1659625200000|2022-08-04 15:00:00|10.18|8.78|9.98|8.58|10.42|9.02|9.94|8.54|0
1659625500000|2022-08-04 15:05:00|9.96|8.56|10.05|8.65|10.35|8.95|9.96|8.56|0
1659625800000|2022-08-04 15:10:00|10.03|8.63|9.5|8.1|10.2|8.8|9.5|8.1|0
1659626100000|2022-08-04 15:15:00|9.44|8.04|9.81|8.41|9.92|8.52|9.31|7.91|0
1659626400000|2022-08-04 15:20:00|9.83|8.43|9.69|8.29|10.32|8.92|9.67|8.27|0
1659626700000|2022-08-04 15:25:00|9.71|8.31|9.26|7.86|9.97|8.57|9.04|7.64|0
1659627000000|2022-08-04 15:30:00|9.28|7.88|9.44|8.04|9.6|8.2|9.23|7.83|0
1659627300000|2022-08-04 15:35:00|9.48|8.08|8.8|7.4|9.52|8.12|8.8|7.4|0
1659627600000|2022-08-04 15:40:00|8.82|7.42|9.19|7.79|9.29|7.89|8.8|7.4|0
1659627900000|2022-08-04 15:45:00|9.25|7.85|9.66|8.26|9.75|8.35|9.21|7.81|0
1659628200000|2022-08-04 15:50:00|9.64|8.24|10.02|8.62|10.11|8.71|9.62|8.22|0
1659628500000|2022-08-04 15:55:00|10|8.6|10.04|8.64|10.18|8.78|9.89|8.49|0
1659628800000|2022-08-04 16:00:00|10.07|8.67|9.73|8.33|10.15|8.75|9.7|8.3|0
1659629100000|2022-08-04 16:05:00|9.72|8.32|9.93|8.53|9.95|8.55|9.68|8.28|0
1659629400000|2022-08-04 16:10:00|9.91|8.51|10.04|8.64|10.33|8.93|9.89|8.49|0
1659629700000|2022-08-04 16:15:00|10|8.6|9.97|8.57|10.06|8.66|9.74|8.34|0
1659630000000|2022-08-04 16:20:00|9.95|8.55|10.19|8.79|10.21|8.81|9.86|8.46|0
1659630300000|2022-08-04 16:25:00|10.21|8.81|10.28|8.88|10.32|8.92|10.12|8.72|0
1659630600000|2022-08-04 16:30:00|10.25|8.85|10.16|8.76|10.25|8.85|9.93|8.53|0
1659630900000|2022-08-04 16:35:00|10.19|8.79|9.97|8.57|10.19|8.79|9.84|8.44|0
1659631200000|2022-08-04 16:40:00|9.96|8.56|9.81|8.41|10.05|8.65|9.58|8.18|0
1659631500000|2022-08-04 16:45:00|9.84|8.44|9.03|7.63|9.84|8.44|8.99|7.59|0
1659631800000|2022-08-04 16:50:00|9.01|7.61|9.21|7.81|9.29|7.89|8.99|7.59|0
1659632100000|2022-08-04 16:55:00|9.23|7.83|9.09|7.69|9.25|7.85|9.05|7.65|0
1659632400000|2022-08-04 17:00:00|9.07|7.67|8.96|7.56|9.43|8.03|8.96|7.56|0
1659632700000|2022-08-04 17:05:00|8.94|7.54|9.26|7.86|9.28|7.88|8.86|7.46|0
1659633000000|2022-08-04 17:10:00|9.24|7.84|9.44|8.04|9.5|8.1|9.13|7.73|0
1659633300000|2022-08-04 17:15:00|9.42|8.02|9.52|8.12|9.65|8.25|9.4|8|0
1659633600000|2022-08-04 17:20:00|9.56|8.16|9.58|8.18|9.75|8.35|9.19|7.79|0
1659633900000|2022-08-04 17:25:00|9.6|8.2|9.79|8.39|9.88|8.48|9.6|8.2|0
1659634200000|2022-08-04 17:30:00|9.75|8.35|9.98|8.58|9.98|8.58|9.62|8.22|0
1659634500000|2022-08-04 17:35:00|10.01|8.61|9.72|8.32|10.09|8.69|9.72|8.32|0
1659634800000|2022-08-04 17:40:00|9.74|8.34|9.55|8.15|9.78|8.38|9.4|8|0
1659635100000|2022-08-04 17:45:00|9.52|8.12|9.82|8.42|9.82|8.42|9.4|8|0
1659635400000|2022-08-04 17:50:00|9.8|8.4|9.54|8.14|9.81|8.41|9.46|8.06|0
1659635700000|2022-08-04 17:55:00|9.52|8.12|9.44|8.04|9.54|8.14|9.23|7.83|0
1659636000000|2022-08-04 18:00:00|9.42|8.02|9.54|8.14|9.54|8.14|9.27|7.87|0
1659636300000|2022-08-04 18:05:00|9.52|8.12|9.27|7.87|9.62|8.22|9.23|7.83|0
1659636600000|2022-08-04 18:10:00|9.25|7.85|9.15|7.75|9.37|7.97|8.99|7.59|0
1659636900000|2022-08-04 18:15:00|9.11|7.71|9.35|7.95|9.37|7.97|9.08|7.68|0
1659637200000|2022-08-04 18:20:00|9.33|7.93|9.14|7.74|9.35|7.95|9.12|7.72|0
1659637500000|2022-08-04 18:25:00|9.16|7.76|9.45|8.05|9.51|8.11|9.12|7.72|0
1659637800000|2022-08-04 18:30:00|9.47|8.07|9.45|8.05|9.62|8.22|9.42|8.02|0
1659638100000|2022-08-04 18:35:00|9.47|8.07|9.3|7.9|9.47|8.07|9.1|7.7|0
1659638400000|2022-08-04 18:40:00|9.26|7.86|9.38|7.98|9.38|7.98|8.98|7.58|0
1659638700000|2022-08-04 18:45:00|9.36|7.96|9.42|8.02|9.49|8.09|9.18|7.78|0
1659639000000|2022-08-04 18:50:00|9.44|8.04|9.55|8.15|9.72|8.32|9.42|8.02|0
1659639300000|2022-08-04 18:55:00|9.53|8.13|9.48|8.08|9.65|8.25|9.4|8|0
1659639600000|2022-08-04 19:00:00|9.44|8.04|9.57|8.17|9.59|8.19|9.34|7.94|0
1659639900000|2022-08-04 19:05:00|9.56|8.16|9.63|8.23|9.67|8.27|9.42|8.02|0
1659640200000|2022-08-04 19:10:00|9.65|8.25|9.92|8.52|10.01|8.61|9.61|8.21|0
1659640500000|2022-08-04 19:15:00|9.97|8.57|10.01|8.61|10.12|8.72|9.88|8.48|0
1659640800000|2022-08-04 19:20:00|10.03|8.63|9.69|8.29|10.03|8.63|9.66|8.26|0
1659641100000|2022-08-04 19:25:00|9.66|8.26|9.79|8.39|9.88|8.48|9.56|8.16|0
1659641400000|2022-08-04 19:30:00|9.81|8.41|9|7.6|9.81|8.41|8.96|7.56|0
1659641700000|2022-08-04 19:35:00|8.98|7.58|8.98|7.58|9.28|7.88|8.96|7.56|0
1659642000000|2022-08-04 19:40:00|8.95|7.55|8.62|7.22|9|7.6|8.62|7.22|0
1659642300000|2022-08-04 19:45:00|8.64|7.24|8.66|7.26|8.8|7.4|8.55|7.15|0
1659642600000|2022-08-04 19:50:00|8.86|7.46|8.84|7.44|8.94|7.54|8.7|7.3|0
1659642900000|2022-08-04 19:55:00|8.8|7.4|8.89|7.49|8.97|7.57|8.6|7.2|0
1659643200000|2022-08-04 20:00:00|8.93|7.53|9.19|7.79|9.3|7.9|8.93|7.53|0
1659643500000|2022-08-04 20:05:00|9.22|7.82|8.99|7.59|9.22|7.82|8.99|7.59|0
1659643800000|2022-08-04 20:10:00|9.01|7.61|8.93|7.53|9.03|7.63|8.87|7.47|0
1659644100000|2022-08-04 20:15:00|8.97|7.37|8.97|7.37|8.99|7.39|8.87|7.27|0
1659644400000|2022-08-04 20:20:00|8.98|7.38|8.95|7.35|8.99|7.39|8.91|7.31|0
1659644700000|2022-08-04 20:25:00|8.97|7.37|8.97|7.37|8.99|7.39|8.95|7.35|0
1659645000000|2022-08-04 20:30:00|8.95|7.35|8.98|7.38|9|7.4|8.94|7.34|0
1659645300000|2022-08-04 20:35:00|9.04|7.44|9|7.4|9.06|7.46|8.96|7.36|0
1659645600000|2022-08-04 20:40:00|8.98|7.38|8.94|7.34|9|7.4|8.94|7.34|0
1659645900000|2022-08-04 20:45:00|8.96|7.36|9.02|7.42|9.08|7.48|8.96|7.36|0
1659646200000|2022-08-04 20:50:00|9.04|7.44|9.02|7.42|9.06|7.46|9|7.4|0
1659646500000|2022-08-04 20:55:00|9.01|7.41|8.93|7.33|9.02|7.42|8.93|7.33|0
1659646800000|2022-08-04 21:00:00|8.97|7.37|8.99|7.39|8.99|7.39|8.97|7.37|0
1659647100000|2022-08-04 21:05:00|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1659647400000|2022-08-04 21:10:00|8.98|7.38|9|7.4|9.02|7.42|8.98|7.38|0
1659647700000|2022-08-04 21:15:00|9.01|7.41|9.03|7.43|9.03|7.43|9.01|7.41|0
1659648000000|2022-08-04 21:20:00|9.02|7.42|8.99|7.39|9.02|7.42|8.99|7.39|0
1659648300000|2022-08-04 21:25:00|8.98|7.38|8.99|7.39|9|7.4|8.98|7.38|0
1659648600000|2022-08-04 21:30:00|8.98|7.38|8.98|7.38|8.98|7.38|8.98|7.38|0
1659648900000|2022-08-04 21:35:00|9|7.4|8.98|7.38|9|7.4|8.96|7.36|0
1659649200000|2022-08-04 21:40:00|8.99|7.39|9.02|7.42|9.04|7.44|8.98|7.38|0
1659649500000|2022-08-04 21:45:00|9.05|7.45|9.03|7.43|9.07|7.47|9|7.4|0
1659649800000|2022-08-04 21:50:00|9.02|7.42|9.05|7.45|9.08|7.48|9|7.4|0
1659650100000|2022-08-04 21:55:00|9.04|7.44|9.01|7.41|9.05|7.45|8.99|7.39|0
1659650400000|2022-08-04 22:00:00|8.93|7.33|8.96|7.36|8.97|7.37|8.86|7.26|0
1659650700000|2022-08-04 22:05:00|8.97|7.37|8.82|7.22|9|7.4|8.82|7.22|0
1659651000000|2022-08-04 22:10:00|8.84|7.24|8.85|7.25|8.92|7.32|8.78|7.18|0
1659651300000|2022-08-04 22:15:00|8.86|7.26|8.93|7.33|8.96|7.36|8.86|7.26|0
1659651600000|2022-08-04 22:20:00|8.94|7.34|8.99|7.39|9.07|7.47|8.94|7.34|0
1659651900000|2022-08-04 22:25:00|8.98|7.38|8.95|7.35|8.98|7.38|8.91|7.31|0
1659652200000|2022-08-04 22:30:00|8.96|7.36|9.03|7.43|9.05|7.45|8.95|7.35|0
1659652500000|2022-08-04 22:35:00|9.02|7.42|9.05|7.45|9.07|7.47|8.99|7.39|0
1659652800000|2022-08-04 22:40:00|9.07|7.47|9.03|7.43|9.11|7.51|9.03|7.43|0
1659653100000|2022-08-04 22:45:00|9.02|7.42|9.01|7.41|9.05|7.45|8.99|7.39|0
1659653400000|2022-08-04 22:50:00|9|7.4|9.02|7.42|9.04|7.44|8.98|7.38|0
1659653700000|2022-08-04 22:55:00|9|7.4|9|7.4|9.06|7.46|9|7.4|0
1659654000000|2022-08-04 23:00:00|9.02|7.42|9.14|7.54|9.2|7.6|9|7.4|0
1659654300000|2022-08-04 23:05:00|9.18|7.58|9.23|7.63|9.29|7.69|9.18|7.58|0
1659654600000|2022-08-04 23:10:00|9.24|7.64|9.2|7.6|9.32|7.72|9.2|7.6|0
1659654900000|2022-08-04 23:15:00|9.21|7.61|9.2|7.6|9.26|7.66|9.18|7.58|0
1659655200000|2022-08-04 23:20:00|9.21|7.61|9.24|7.64|9.26|7.66|9.18|7.58|0
1659655500000|2022-08-04 23:25:00|9.23|7.63|9.18|7.58|9.24|7.64|9.18|7.58|0
1659655800000|2022-08-04 23:30:00|9.15|7.55|9.23|7.63|9.29|7.69|9.15|7.55|0
1659656100000|2022-08-04 23:35:00|9.22|7.62|9.25|7.65|9.28|7.68|9.22|7.62|0
1659656400000|2022-08-04 23:40:00|9.23|7.63|9.25|7.65|9.25|7.65|9.21|7.61|0
1659656700000|2022-08-04 23:45:00|9.27|7.67|9.28|7.68|9.29|7.69|9.21|7.61|0
1659657000000|2022-08-04 23:50:00|9.29|7.69|9.21|7.61|9.29|7.69|9.21|7.61|0
1659657300000|2022-08-04 23:55:00|9.23|7.63|9.03|7.43|9.23|7.63|9.03|7.43|0
1659657600000|2022-08-05 00:00:00|9.09|7.49|9.05|7.45|9.28|7.68|9.03|7.43|0
1659657900000|2022-08-05 00:05:00|9.06|7.46|9.12|7.52|9.16|7.56|9|7.4|0
1659658200000|2022-08-05 00:10:00|9.14|7.54|9.18|7.58|9.2|7.6|9.1|7.5|0
1659658500000|2022-08-05 00:15:00|9.22|7.62|9.28|7.68|9.37|7.77|9.18|7.58|0
1659658800000|2022-08-05 00:20:00|9.27|7.67|9.28|7.68|9.37|7.77|9.26|7.66|0
1659659100000|2022-08-05 00:25:00|9.3|7.7|9.31|7.71|9.33|7.73|9.28|7.68|0
1659659400000|2022-08-05 00:30:00|9.3|7.7|9.05|7.45|9.34|7.74|9.05|7.45|0
1659659700000|2022-08-05 00:35:00|9.04|7.44|9.02|7.42|9.11|7.51|9.02|7.42|0
1659660000000|2022-08-05 00:40:00|9.03|7.43|8.9|7.3|9.04|7.44|8.9|7.3|0
1659660300000|2022-08-05 00:45:00|8.92|7.32|8.98|7.38|9.01|7.41|8.92|7.32|0
1659660600000|2022-08-05 00:50:00|8.99|7.39|9.05|7.45|9.08|7.48|8.99|7.39|0
1659660900000|2022-08-05 00:55:00|9.04|7.44|9.04|7.44|9.12|7.52|9.03|7.43|0
1659661200000|2022-08-05 01:00:00|9.02|7.42|9.07|7.47|9.08|7.48|9.02|7.42|0
1659661500000|2022-08-05 01:05:00|9.08|7.48|9.28|7.68|9.36|7.76|9.06|7.46|0
1659661800000|2022-08-05 01:10:00|9.27|7.67|9.3|7.7|9.3|7.7|9.22|7.62|0
1659662100000|2022-08-05 01:15:00|9.32|7.72|9.41|7.81|9.42|7.82|9.28|7.68|0
1659662400000|2022-08-05 01:20:00|9.42|7.82|9.44|7.84|9.46|7.86|9.38|7.78|0
1659662700000|2022-08-05 01:25:00|9.42|7.82|9.29|7.69|9.42|7.82|9.29|7.69|0
1659663000000|2022-08-05 01:30:00|9.32|7.72|9.17|7.57|9.32|7.72|9.17|7.57|0
1659663300000|2022-08-05 01:35:00|9.15|7.55|9.22|7.62|9.25|7.65|9.11|7.51|0
1659663600000|2022-08-05 01:40:00|9.21|7.61|9.35|7.75|9.41|7.81|9.21|7.61|0
1659663900000|2022-08-05 01:45:00|9.37|7.77|9.58|7.98|9.58|7.98|9.33|7.73|0
1659664200000|2022-08-05 01:50:00|9.57|7.97|9.6|8|9.64|8.04|9.5|7.9|0
1659664500000|2022-08-05 01:55:00|9.59|7.99|9.57|7.97|9.64|8.04|9.56|7.96|0
1659664800000|2022-08-05 02:00:00|9.58|7.98|9.51|7.91|9.62|8.02|9.47|7.87|0
1659665100000|2022-08-05 02:05:00|9.5|7.9|9.53|7.93|9.6|8|9.5|7.9|0
1659665400000|2022-08-05 02:10:00|9.52|7.92|9.51|7.91|9.58|7.98|9.49|7.89|0
1659665700000|2022-08-05 02:15:00|9.52|7.92|9.47|7.87|9.52|7.92|9.47|7.87|0
1659666000000|2022-08-05 02:20:00|9.49|7.89|9.55|7.95|9.57|7.97|9.49|7.89|0
1659666300000|2022-08-05 02:25:00|9.56|7.96|9.57|7.97|9.61|8.01|9.55|7.95|0
1659666600000|2022-08-05 02:30:00|9.59|7.99|9.76|8.16|9.76|8.16|9.59|7.99|0
1659666900000|2022-08-05 02:35:00|9.74|8.14|9.59|7.99|9.74|8.14|9.59|7.99|0
1659667200000|2022-08-05 02:40:00|9.6|8|9.63|8.03|9.65|8.05|9.59|7.99|0
1659667500000|2022-08-05 02:45:00|9.62|8.02|9.61|8.01|9.63|8.03|9.59|7.99|0
1659667800000|2022-08-05 02:50:00|9.62|8.02|9.65|8.05|9.65|8.05|9.58|7.98|0
1659668100000|2022-08-05 02:55:00|9.64|8.04|9.6|8|9.65|8.05|9.6|8|0
1659668400000|2022-08-05 03:00:00|9.62|8.02|9.64|8.04|9.67|8.07|9.6|8|0
1659668700000|2022-08-05 03:05:00|9.62|8.02|9.49|7.89|9.62|8.02|9.47|7.87|0
1659669000000|2022-08-05 03:10:00|9.5|7.9|9.39|7.79|9.54|7.94|9.35|7.75|0
1659669300000|2022-08-05 03:15:00|9.37|7.77|9.43|7.83|9.43|7.83|9.37|7.77|0
1659669600000|2022-08-05 03:20:00|9.42|7.82|9.49|7.89|9.51|7.91|9.4|7.8|0
1659669900000|2022-08-05 03:25:00|9.5|7.9|9.49|7.89|9.51|7.91|9.46|7.86|0
1659670200000|2022-08-05 03:30:00|9.51|7.91|9.45|7.85|9.52|7.92|9.45|7.85|0
1659670500000|2022-08-05 03:35:00|9.46|7.86|9.51|7.91|9.51|7.91|9.45|7.85|0
1659670800000|2022-08-05 03:40:00|9.5|7.9|9.42|7.82|9.51|7.91|9.41|7.81|0
1659671100000|2022-08-05 03:45:00|9.41|7.81|9.38|7.78|9.44|7.84|9.38|7.78|0
1659671400000|2022-08-05 03:50:00|9.39|7.79|9.46|7.86|9.46|7.86|9.39|7.79|0
1659671700000|2022-08-05 03:55:00|9.5|7.9|9.52|7.92|9.52|7.92|9.46|7.86|0
1659672000000|2022-08-05 04:00:00|9.5|7.9|9.5|7.9|9.54|7.94|9.49|7.89|0
1659672300000|2022-08-05 04:05:00|9.52|7.92|9.52|7.92|9.56|7.96|9.52|7.92|0
1659672600000|2022-08-05 04:10:00|9.54|7.94|9.54|7.94|9.6|8|9.54|7.94|0
1659672900000|2022-08-05 04:15:00|9.55|7.95|9.53|7.93|9.55|7.95|9.52|7.92|0
1659673200000|2022-08-05 04:20:00|9.52|7.92|9.47|7.87|9.52|7.92|9.47|7.87|0
1659673500000|2022-08-05 04:25:00|9.45|7.85|9.4|7.8|9.45|7.85|9.39|7.79|0
1659673800000|2022-08-05 04:30:00|9.41|7.81|9.49|7.89|9.49|7.89|9.4|7.8|0
1659674100000|2022-08-05 04:35:00|9.51|7.91|9.49|7.89|9.51|7.91|9.46|7.86|0
1659674400000|2022-08-05 04:40:00|9.48|7.88|9.53|7.93|9.53|7.93|9.47|7.87|0
1659674700000|2022-08-05 04:45:00|9.55|7.95|9.51|7.91|9.57|7.97|9.51|7.91|0
1659675000000|2022-08-05 04:50:00|9.52|7.92|9.55|7.95|9.55|7.95|9.49|7.89|0
1659675300000|2022-08-05 04:55:00|9.53|7.93|9.55|7.95|9.57|7.97|9.51|7.91|0
1659675600000|2022-08-05 05:00:00|9.56|7.96|9.48|7.88|9.57|7.97|9.42|7.82|0
1659675900000|2022-08-05 05:05:00|9.47|7.87|9.4|7.8|9.48|7.88|9.34|7.74|0
1659676200000|2022-08-05 05:10:00|9.38|7.78|9.42|7.82|9.46|7.86|9.33|7.73|0
1659676500000|2022-08-05 05:15:00|9.43|7.83|9.35|7.75|9.43|7.83|9.34|7.74|0
1659676800000|2022-08-05 05:20:00|9.36|7.76|9.41|7.81|9.43|7.83|9.33|7.73|0
1659677100000|2022-08-05 05:25:00|9.43|7.83|9.33|7.73|9.46|7.86|9.33|7.73|0
1659677400000|2022-08-05 05:30:00|9.35|7.75|9.37|7.77|9.39|7.79|9.33|7.73|0
1659677700000|2022-08-05 05:35:00|9.36|7.76|9.41|7.81|9.41|7.81|9.35|7.75|0
1659678000000|2022-08-05 05:40:00|9.43|7.83|9.43|7.83|9.43|7.83|9.37|7.77|0
1659678300000|2022-08-05 05:45:00|9.45|7.85|9.3|7.7|9.49|7.89|9.3|7.7|0
1659678600000|2022-08-05 05:50:00|9.32|7.72|9.3|7.7|9.32|7.72|9.26|7.66|0
1659678900000|2022-08-05 05:55:00|9.32|7.72|9.49|7.89|9.49|7.89|9.32|7.72|0
1659679200000|2022-08-05 06:00:00|9.47|7.87|9.44|7.84|9.47|7.87|9.32|7.72|0
1659679500000|2022-08-05 06:05:00|9.46|7.86|9.34|7.74|9.46|7.86|9.3|7.7|0
1659679800000|2022-08-05 06:10:00|9.32|7.72|9.32|7.72|9.42|7.82|9.32|7.72|0
1659680100000|2022-08-05 06:15:00|9.3|7.7|9.34|7.74|9.36|7.76|9.27|7.67|0
1659680400000|2022-08-05 06:20:00|9.31|7.71|9.27|7.67|9.34|7.74|9.19|7.59|0
1659680700000|2022-08-05 06:25:00|9.25|7.65|9.31|7.71|9.31|7.71|9.23|7.63|0
1659681000000|2022-08-05 06:30:00|9.33|7.73|9.33|7.73|9.33|7.73|9.23|7.63|0
1659681300000|2022-08-05 06:35:00|9.32|7.72|9.22|7.62|9.32|7.72|9.19|7.59|0
1659681600000|2022-08-05 06:40:00|9.23|7.63|9.2|7.6|9.23|7.63|9.16|7.56|0
1659681900000|2022-08-05 06:45:00|9.19|7.59|9.17|7.57|9.29|7.69|9.16|7.56|0
1659682200000|2022-08-05 06:50:00|9.18|7.58|9.24|7.64|9.28|7.68|9.18|7.58|0
1659682500000|2022-08-05 06:55:00|9.22|7.62|9.04|7.44|9.22|7.62|9.04|7.44|0
1659682800000|2022-08-05 07:00:00|9.06|7.46|8.98|7.38|9.14|7.54|8.94|7.34|0
1659683100000|2022-08-05 07:05:00|8.88|7.48|9.02|7.62|9.05|7.65|8.86|7.46|0
1659683400000|2022-08-05 07:10:00|9.04|7.64|9.05|7.65|9.1|7.7|8.97|7.57|0
1659683700000|2022-08-05 07:15:00|9.08|7.68|8.97|7.57|9.1|7.7|8.91|7.51|0
1659684000000|2022-08-05 07:20:00|9.01|7.61|9.05|7.65|9.12|7.72|9.01|7.61|0
1659684300000|2022-08-05 07:25:00|9.04|7.64|9.03|7.63|9.13|7.73|9.01|7.61|0
1659684600000|2022-08-05 07:30:00|9.05|7.65|9.05|7.65|9.19|7.79|8.99|7.59|0
1659684900000|2022-08-05 07:35:00|9.07|7.67|9.05|7.65|9.13|7.73|9.01|7.61|0
1659685200000|2022-08-05 07:40:00|9.04|7.64|9.15|7.75|9.22|7.82|9.01|7.61|0
1659685500000|2022-08-05 07:45:00|9.18|7.78|8.91|7.51|9.2|7.8|8.91|7.51|0
1659685800000|2022-08-05 07:50:00|8.92|7.52|9.04|7.64|9.04|7.64|8.86|7.46|0
1659686100000|2022-08-05 07:55:00|9.05|7.65|9.12|7.72|9.12|7.72|8.99|7.59|0
1659686400000|2022-08-05 08:00:00|9.07|7.67|9.07|7.67|9.09|7.69|8.99|7.59|0
1659686700000|2022-08-05 08:05:00|9.05|7.65|9.11|7.71|9.17|7.77|9.03|7.63|0
1659687000000|2022-08-05 08:10:00|9.09|7.69|8.57|7.17|9.09|7.69|8.53|7.13|0
1659687300000|2022-08-05 08:15:00|8.56|7.16|8.49|7.09|8.59|7.19|8.41|7.01|0
1659687600000|2022-08-05 08:20:00|8.47|7.07|8.45|7.05|8.51|7.11|8.41|7.01|0
1659687900000|2022-08-05 08:25:00|8.47|7.07|8.33|6.93|8.47|7.07|8.31|6.91|0
1659688200000|2022-08-05 08:30:00|8.31|6.91|8.33|6.93|8.41|7.01|8.29|6.89|0
1659688500000|2022-08-05 08:35:00|8.31|6.91|8.22|6.82|8.35|6.95|8.22|6.82|0
1659688800000|2022-08-05 08:40:00|8.24|6.84|8.08|6.68|8.3|6.9|8.07|6.67|0
1659689100000|2022-08-05 08:45:00|8.1|6.7|8.08|6.68|8.16|6.76|8.03|6.63|0
1659689400000|2022-08-05 08:50:00|8.1|6.7|8.19|6.79|8.2|6.8|8.08|6.68|0
1659689700000|2022-08-05 08:55:00|8.2|6.8|8.21|6.81|8.22|6.82|8.12|6.72|0
1659690000000|2022-08-05 09:00:00|8.19|6.79|8.15|6.75|8.19|6.79|8.1|6.7|0
1659690300000|2022-08-05 09:05:00|8.16|6.76|8.08|6.68|8.19|6.79|8.08|6.68|0
1659690600000|2022-08-05 09:10:00|8.06|6.66|8.17|6.77|8.17|6.77|8.04|6.64|0
1659690900000|2022-08-05 09:15:00|8.15|6.75|8.32|6.92|8.32|6.92|8.15|6.75|0
1659691200000|2022-08-05 09:20:00|8.34|6.94|8.34|6.94|8.38|6.98|8.3|6.9|0
1659691500000|2022-08-05 09:25:00|8.32|6.92|8.29|6.89|8.36|6.96|8.28|6.88|0
1659691800000|2022-08-05 09:30:00|8.3|6.9|8.2|6.8|8.34|6.94|8.2|6.8|0
1659692100000|2022-08-05 09:35:00|8.22|6.82|8.2|6.8|8.25|6.85|8.16|6.76|0
1659692400000|2022-08-05 09:40:00|8.21|6.81|8.22|6.82|8.31|6.91|8.18|6.78|0
1659692700000|2022-08-05 09:45:00|8.21|6.81|8.1|6.7|8.21|6.81|8.01|6.61|0
1659693000000|2022-08-05 09:50:00|8.12|6.72|8.33|6.93|8.35|6.95|8.12|6.72|0
1659693300000|2022-08-05 09:55:00|8.31|6.91|8.28|6.88|8.35|6.95|8.25|6.85|0
1659693600000|2022-08-05 10:00:00|8.29|6.89|8.12|6.72|8.31|6.91|8.05|6.65|0
1659693900000|2022-08-05 10:05:00|8.04|6.64|8.18|6.78|8.21|6.81|8.01|6.61|0
1659694200000|2022-08-05 10:10:00|8.17|6.77|8.02|6.62|8.17|6.77|8.01|6.61|0
1659694500000|2022-08-05 10:15:00|8.03|6.63|8.08|6.68|8.13|6.73|8.03|6.63|0
1659694800000|2022-08-05 10:20:00|8.1|6.7|8.08|6.68|8.1|6.7|8|6.6|0
1659695100000|2022-08-05 10:25:00|8.09|6.69|8.13|6.73|8.15|6.75|8.02|6.62|0
1659695400000|2022-08-05 10:30:00|8.12|6.72|8.13|6.73|8.14|6.74|7.96|6.56|0
1659695700000|2022-08-05 10:35:00|8.14|6.74|8|6.6|8.17|6.77|8|6.6|0
1659696000000|2022-08-05 10:40:00|7.98|6.58|8.04|6.64|8.05|6.65|7.96|6.56|0
1659696300000|2022-08-05 10:45:00|8.05|6.65|8.04|6.64|8.05|6.65|8|6.6|0
1659696600000|2022-08-05 10:50:00|8.05|6.65|8.09|6.69|8.16|6.76|8.03|6.63|0
1659696900000|2022-08-05 10:55:00|8.07|6.67|7.98|6.58|8.07|6.67|7.83|6.43|0
1659697200000|2022-08-05 11:00:00|7.99|6.59|7.96|6.56|8.09|6.69|7.96|6.56|0
1659697500000|2022-08-05 11:05:00|7.94|6.54|7.83|6.43|7.94|6.54|7.79|6.39|0
1659697800000|2022-08-05 11:10:00|7.85|6.45|7.84|6.44|7.92|6.52|7.82|6.42|0
1659698100000|2022-08-05 11:15:00|7.82|6.42|7.99|6.59|8.03|6.63|7.74|6.34|0
1659698400000|2022-08-05 11:20:00|8.01|6.61|7.98|6.58|8.01|6.61|7.9|6.5|0
1659698700000|2022-08-05 11:25:00|8.01|6.61|8.08|6.68|8.1|6.7|7.99|6.59|0
1659699000000|2022-08-05 11:30:00|8.06|6.66|8.04|6.64|8.09|6.69|8.02|6.62|0
1659699300000|2022-08-05 11:35:00|8.06|6.66|8.21|6.81|8.23|6.83|8.06|6.66|0
1659699600000|2022-08-05 11:40:00|8.2|6.8|8.17|6.77|8.24|6.84|8.15|6.75|0
1659699900000|2022-08-05 11:45:00|8.19|6.79|8.3|6.9|8.3|6.9|8.15|6.75|0
1659700200000|2022-08-05 11:50:00|8.28|6.88|8.45|7.05|8.53|7.13|8.28|6.88|0
1659700500000|2022-08-05 11:55:00|8.43|7.03|8.53|7.13|8.57|7.17|8.41|7.01|0
1659700800000|2022-08-05 12:00:00|8.51|7.11|8.6|7.2|8.6|7.2|8.45|7.05|0
1659701100000|2022-08-05 12:05:00|8.62|7.22|8.45|7.05|8.62|7.22|8.41|7.01|0
1659701400000|2022-08-05 12:10:00|8.44|7.04|8.5|7.1|8.57|7.17|8.43|7.03|0
1659701700000|2022-08-05 12:15:00|8.48|7.08|8.62|7.22|8.63|7.23|8.48|7.08|0
1659702000000|2022-08-05 12:20:00|8.6|7.2|8.56|7.16|8.68|7.28|8.56|7.16|0
1659702300000|2022-08-05 12:25:00|8.57|7.17|8.69|7.29|8.83|7.43|8.48|7.08|0
1659702600000|2022-08-05 12:30:00|7.94|6.54|6.38|4.98|7.94|6.54|5.91|4.51|0
1659702900000|2022-08-05 12:35:00|6.41|5.01|6.87|5.47|7.09|5.69|6.3|4.9|0
1659703200000|2022-08-05 12:40:00|6.86|5.46|6.57|5.17|7.03|5.63|6.57|5.17|0
1659703500000|2022-08-05 12:45:00|6.51|5.11|5.7|4.3|6.51|5.11|5.66|4.26|0
1659703800000|2022-08-05 12:50:00|5.71|4.31|5.74|4.34|5.98|4.58|5.69|4.29|0
1659704100000|2022-08-05 12:55:00|5.7|4.3|6.19|4.79|6.28|4.88|5.65|4.25|0
1659704400000|2022-08-05 13:00:00|6.17|4.77|6.34|4.94|6.38|4.98|6.04|4.64|0
1659704700000|2022-08-05 13:05:00|6.32|4.92|6.15|4.75|6.38|4.98|6.15|4.75|0
1659705000000|2022-08-05 13:10:00|6.16|4.76|6.01|4.61|6.29|4.89|5.99|4.59|0
1659705300000|2022-08-05 13:15:00|5.99|4.59|6.29|4.89|6.3|4.9|5.99|4.59|0
1659705600000|2022-08-05 13:20:00|6.27|4.87|6.21|4.81|6.36|4.96|6.05|4.65|0
1659705900000|2022-08-05 13:25:00|6.22|4.82|6.12|4.72|6.26|4.86|5.99|4.59|0
1659706200000|2022-08-05 13:30:00|6.1|4.7|6.44|5.04|6.86|5.46|6.1|4.7|0
1659706500000|2022-08-05 13:35:00|6.5|5.1|6.72|5.32|6.82|5.42|6.38|4.98|0
1659706800000|2022-08-05 13:40:00|6.71|5.31|6.74|5.34|6.99|5.59|6.52|5.12|0
1659707100000|2022-08-05 13:45:00|6.75|5.35|6.74|5.34|6.86|5.46|6.42|5.02|0
1659707400000|2022-08-05 13:50:00|6.75|5.35|7.04|5.64|7.2|5.8|6.75|5.35|0
1659707700000|2022-08-05 13:55:00|7.07|5.67|7.1|5.7|7.13|5.73|6.74|5.34|0
1659708000000|2022-08-05 14:00:00|7.12|5.72|7.66|6.26|7.78|6.38|6.96|5.56|0
1659708300000|2022-08-05 14:05:00|7.71|6.31|8.05|6.65|8.07|6.67|7.54|6.14|0
1659708600000|2022-08-05 14:10:00|8.07|6.67|7.8|6.4|8.09|6.69|7.33|5.93|0
1659708900000|2022-08-05 14:15:00|7.82|6.42|7.5|6.1|8.07|6.67|7.33|5.93|0
1659709200000|2022-08-05 14:20:00|7.56|6.16|7.54|6.14|7.7|6.3|7.45|6.05|0
1659709500000|2022-08-05 14:25:00|7.52|6.12|7.19|5.79|7.56|6.16|6.99|5.59|0
1659709800000|2022-08-05 14:30:00|7.23|5.83|6.9|5.5|7.26|5.86|6.81|5.41|0
1659710100000|2022-08-05 14:35:00|6.91|5.51|7.27|5.87|7.29|5.89|6.89|5.49|0
1659710400000|2022-08-05 14:40:00|7.24|5.84|7.02|5.62|7.26|5.86|6.96|5.56|0
1659710700000|2022-08-05 14:45:00|7.04|5.64|7.07|5.67|7.26|5.86|7|5.6|0
1659711000000|2022-08-05 14:50:00|7.05|5.65|6.99|5.59|7.07|5.67|6.62|5.22|0
1659711300000|2022-08-05 14:55:00|6.97|5.57|6.6|5.2|7.14|5.74|6.58|5.18|0
1659711600000|2022-08-05 15:00:00|6.62|5.22|6.32|4.92|6.63|5.23|6.17|4.77|0
1659711900000|2022-08-05 15:05:00|6.28|4.88|6.29|4.89|6.31|4.91|5.97|4.57|0
1659712200000|2022-08-05 15:10:00|6.31|4.91|5.92|4.52|6.34|4.94|5.9|4.5|0
1659712500000|2022-08-05 15:15:00|5.91|4.51|5.87|4.47|6.08|4.68|5.78|4.38|0
1659712800000|2022-08-05 15:20:00|5.85|4.45|5.42|4.02|5.91|4.51|5.41|4.01|0
1659713100000|2022-08-05 15:25:00|5.39|3.99|5.02|3.62|5.48|4.08|5.02|3.62|0
1659713400000|2022-08-05 15:30:00|5|3.6|6.01|4.61|6.11|4.71|4.97|3.57|0
1659713700000|2022-08-05 15:35:00|6.03|4.63|6|4.6|6.15|4.75|5.89|4.49|0
1659714000000|2022-08-05 15:40:00|5.97|4.57|5.91|4.51|6.05|4.65|5.81|4.41|0
1659714300000|2022-08-05 15:45:00|5.92|4.52|6.19|4.79|6.3|4.9|5.82|4.42|0
1659714600000|2022-08-05 15:50:00|6.17|4.77|6.33|4.93|6.52|5.12|6.11|4.71|0
1659714900000|2022-08-05 15:55:00|6.3|4.9|6.21|4.81|6.4|5|6.13|4.73|0
1659715200000|2022-08-05 16:00:00|6.18|4.78|6.58|5.18|6.63|5.23|6.18|4.78|0
1659715500000|2022-08-05 16:05:00|6.57|5.17|6.46|5.06|6.8|5.4|6.37|4.97|0
1659715800000|2022-08-05 16:10:00|6.48|5.08|6.72|5.32|6.73|5.33|6.48|5.08|0
1659716100000|2022-08-05 16:15:00|6.73|5.33|6.81|5.41|6.95|5.55|6.72|5.32|0
1659716400000|2022-08-05 16:20:00|6.8|5.4|6.65|5.25|6.89|5.49|6.56|5.16|0
1659716700000|2022-08-05 16:25:00|6.62|5.22|6.79|5.39|6.82|5.42|6.58|5.18|0
1659717000000|2022-08-05 16:30:00|6.81|5.41|6.52|5.12|6.81|5.41|6.4|5|0
1659717300000|2022-08-05 16:35:00|6.49|5.09|6.53|5.13|6.67|5.27|6.4|5|0
1659717600000|2022-08-05 16:40:00|6.51|5.11|6.87|5.47|6.88|5.48|6.5|5.1|0
1659717900000|2022-08-05 16:45:00|6.84|5.44|7.24|5.84|7.27|5.87|6.84|5.44|0
1659718200000|2022-08-05 16:50:00|7.26|5.86|7.32|5.92|7.34|5.94|7.14|5.74|0
1659718500000|2022-08-05 16:55:00|7.31|5.91|7.34|5.94|7.39|5.99|7.21|5.81|0
1659718800000|2022-08-05 17:00:00|7.37|5.97|7.53|6.13|7.53|6.13|7.17|5.77|0
1659719100000|2022-08-05 17:05:00|7.54|6.14|7.54|6.14|7.7|6.3|7.43|6.03|0
1659719400000|2022-08-05 17:10:00|7.58|6.18|7.8|6.4|7.84|6.44|7.52|6.12|0
1659719700000|2022-08-05 17:15:00|7.82|6.42|7.59|6.19|7.93|6.53|7.59|6.19|0
1659720000000|2022-08-05 17:20:00|7.61|6.21|7.22|5.82|7.61|6.21|6.99|5.59|0
1659720300000|2022-08-05 17:25:00|7.2|5.8|7.05|5.65|7.37|5.97|7.03|5.63|0
1659720600000|2022-08-05 17:30:00|7.07|5.67|7.17|5.77|7.28|5.88|7.03|5.63|0
1659720900000|2022-08-05 17:35:00|7.18|5.78|7.25|5.85|7.37|5.97|7.15|5.75|0
1659721200000|2022-08-05 17:40:00|7.27|5.87|7.13|5.73|7.35|5.95|7.13|5.73|0
1659721500000|2022-08-05 17:45:00|7.11|5.71|6.96|5.56|7.18|5.78|6.93|5.53|0
1659721800000|2022-08-05 17:50:00|6.98|5.58|6.88|5.48|7|5.6|6.83|5.43|0
1659722100000|2022-08-05 17:55:00|6.9|5.5|6.75|5.35|6.91|5.51|6.6|5.2|0
1659722400000|2022-08-05 18:00:00|6.74|5.34|6.74|5.34|6.77|5.37|6.58|5.18|0
1659722700000|2022-08-05 18:05:00|6.72|5.32|6.55|5.15|6.78|5.38|6.55|5.15|0
1659723000000|2022-08-05 18:10:00|6.56|5.16|6.52|5.12|6.65|5.25|6.42|5.02|0
1659723300000|2022-08-05 18:15:00|6.5|5.1|6.72|5.32|6.75|5.35|6.45|5.05|0
1659723600000|2022-08-05 18:20:00|6.7|5.3|6.76|5.36|6.81|5.41|6.65|5.25|0
1659723900000|2022-08-05 18:25:00|6.75|5.35|5.82|4.42|6.78|5.38|5.82|4.42|0
1659724200000|2022-08-05 18:30:00|5.81|4.41|6.07|4.67|6.09|4.69|5.71|4.31|0
1659724500000|2022-08-05 18:35:00|6.09|4.69|5.99|4.59|6.1|4.7|5.94|4.54|0
1659724800000|2022-08-05 18:40:00|5.96|4.56|6.07|4.67|6.07|4.67|5.86|4.46|0
1659725100000|2022-08-05 18:45:00|6.04|4.64|6.01|4.61|6.14|4.74|6|4.6|0
1659725400000|2022-08-05 18:50:00|6|4.6|6.07|4.67|6.14|4.74|5.9|4.5|0
1659725700000|2022-08-05 18:55:00|6.06|4.66|6.01|4.61|6.06|4.66|5.77|4.37|0
1659726000000|2022-08-05 19:00:00|6|4.6|6.13|4.73|6.19|4.79|6|4.6|0
1659726300000|2022-08-05 19:05:00|6.1|4.7|6.11|4.71|6.14|4.74|5.9|4.5|0
1659726600000|2022-08-05 19:10:00|6.1|4.7|6.21|4.81|6.32|4.92|6.1|4.7|0
1659726900000|2022-08-05 19:15:00|6.23|4.83|6.17|4.77|6.35|4.95|6.11|4.71|0
1659727200000|2022-08-05 19:20:00|6.2|4.8|6.17|4.77|6.27|4.87|6.01|4.61|0
1659727500000|2022-08-05 19:25:00|6.2|4.8|6.31|4.91|6.34|4.94|6.1|4.7|0
1659727800000|2022-08-05 19:30:00|6.29|4.89|5.97|4.57|6.47|5.07|5.95|4.55|0
1659728100000|2022-08-05 19:35:00|5.98|4.58|5.88|4.48|6.02|4.62|5.88|4.48|0
1659728400000|2022-08-05 19:40:00|5.87|4.47|6.02|4.62|6.07|4.67|5.86|4.46|0
1659728700000|2022-08-05 19:45:00|6.07|4.67|6.31|4.91|6.4|5|6.07|4.67|0
1659729000000|2022-08-05 19:50:00|6.4|5|6.37|4.97|6.55|5.15|6.2|4.8|0
1659729300000|2022-08-05 19:55:00|6.41|5.01|6.41|5.01|6.58|5.18|6.3|4.9|0
1659729600000|2022-08-05 20:00:00|6.43|5.03|6.17|4.77|6.43|5.03|6.17|4.77|0
1659729900000|2022-08-05 20:05:00|6.18|4.78|6.11|4.71|6.2|4.8|6.09|4.69|0
1659730200000|2022-08-05 20:10:00|6.09|4.69|6.1|4.7|6.13|4.73|6.06|4.66|0
1659921900000|2022-08-08 01:25:00|5.75|4.15|5.64|4.04|5.79|4.19|5.62|4.02|0
1659922200000|2022-08-08 01:30:00|5.65|4.05|5.6|4|5.71|4.11|5.56|3.96|0
1659922500000|2022-08-08 01:35:00|5.62|4.02|5.59|3.99|5.65|4.05|5.56|3.96|0
1659922800000|2022-08-08 01:40:00|5.6|4|5.64|4.04|5.65|4.05|5.59|3.99|0
1659923100000|2022-08-08 01:45:00|5.65|4.05|5.69|4.09|5.71|4.11|5.61|4.01|0
1659923400000|2022-08-08 01:50:00|5.7|4.1|5.64|4.04|5.71|4.11|5.63|4.03|0
1659923700000|2022-08-08 01:55:00|5.63|4.03|5.71|4.11|5.72|4.12|5.63|4.03|0
1659924000000|2022-08-08 02:00:00|5.72|4.12|5.72|4.12|5.76|4.16|5.68|4.08|0
1659924300000|2022-08-08 02:05:00|5.71|4.11|5.67|4.07|5.72|4.12|5.67|4.07|0
1659924600000|2022-08-08 02:10:00|5.68|4.08|5.83|4.23|5.83|4.23|5.65|4.05|0
1659924900000|2022-08-08 02:15:00|5.81|4.21|5.66|4.06|5.97|4.37|5.65|4.05|0
1659925200000|2022-08-08 02:20:00|5.67|4.07|5.71|4.11|5.73|4.13|5.65|4.05|0
1659925500000|2022-08-08 02:25:00|5.72|4.12|5.74|4.14|5.8|4.2|5.72|4.12|0
1659925800000|2022-08-08 02:30:00|5.75|4.15|5.74|4.14|5.75|4.15|5.7|4.1|0
1659926100000|2022-08-08 02:35:00|5.75|4.15|5.82|4.22|5.85|4.25|5.74|4.14|0
1659926400000|2022-08-08 02:40:00|5.84|4.24|5.75|4.15|5.84|4.24|5.72|4.12|0
1659926700000|2022-08-08 02:45:00|5.74|4.14|5.7|4.1|5.77|4.17|5.7|4.1|0
1659927000000|2022-08-08 02:50:00|5.71|4.11|5.75|4.15|5.79|4.19|5.7|4.1|0
1659927300000|2022-08-08 02:55:00|5.74|4.14|5.76|4.16|5.78|4.18|5.72|4.12|0
1659927600000|2022-08-08 03:00:00|5.75|4.15|5.72|4.12|5.76|4.16|5.69|4.09|0
1659927900000|2022-08-08 03:05:00|5.73|4.13|5.73|4.13|5.75|4.15|5.71|4.11|0
1659928200000|2022-08-08 03:10:00|5.75|4.15|5.77|4.17|5.79|4.19|5.73|4.13|0
1659928500000|2022-08-08 03:15:00|5.78|4.18|5.82|4.22|5.84|4.24|5.76|4.16|0
1659928800000|2022-08-08 03:20:00|5.81|4.21|5.8|4.2|5.84|4.24|5.79|4.19|0
1659929100000|2022-08-08 03:25:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1659929400000|2022-08-08 03:30:00|5.79|4.19|5.86|4.26|5.89|4.29|5.77|4.17|0
1659929700000|2022-08-08 03:35:00|5.85|4.25|5.81|4.21|5.88|4.28|5.81|4.21|0
1659930000000|2022-08-08 03:40:00|5.82|4.22|5.77|4.17|5.82|4.22|5.77|4.17|0
1659930300000|2022-08-08 03:45:00|5.78|4.18|5.68|4.08|5.8|4.2|5.67|4.07|0
1659930600000|2022-08-08 03:50:00|5.7|4.1|5.68|4.08|5.7|4.1|5.65|4.05|0
1659930900000|2022-08-08 03:55:00|5.67|4.07|5.67|4.07|5.68|4.08|5.65|4.05|0
1659931200000|2022-08-08 04:00:00|5.68|4.08|5.74|4.14|5.74|4.14|5.68|4.08|0
1659931500000|2022-08-08 04:05:00|5.75|4.15|5.71|4.11|5.75|4.15|5.71|4.11|0
1659931800000|2022-08-08 04:10:00|5.72|4.12|5.76|4.16|5.76|4.16|5.71|4.11|0
1659932100000|2022-08-08 04:15:00|5.77|4.17|5.76|4.16|5.83|4.23|5.76|4.16|0
1659932400000|2022-08-08 04:20:00|5.77|4.17|5.73|4.13|5.79|4.19|5.72|4.12|0
1659932700000|2022-08-08 04:25:00|5.72|4.12|5.73|4.13|5.73|4.13|5.7|4.1|0
1659933000000|2022-08-08 04:30:00|5.74|4.14|5.77|4.17|5.77|4.17|5.73|4.13|0
1659933300000|2022-08-08 04:35:00|5.76|4.16|5.74|4.14|5.77|4.17|5.73|4.13|0
1659933600000|2022-08-08 04:40:00|5.75|4.15|5.73|4.13|5.76|4.16|5.73|4.13|0
1659933900000|2022-08-08 04:45:00|5.74|4.14|5.74|4.14|5.77|4.17|5.73|4.13|0
1659934200000|2022-08-08 04:50:00|5.75|4.15|5.85|4.25|5.85|4.25|5.74|4.14|0
1659934500000|2022-08-08 04:55:00|5.87|4.27|5.89|4.29|5.92|4.32|5.84|4.24|0
1659934800000|2022-08-08 05:00:00|5.88|4.28|5.96|4.36|5.96|4.36|5.86|4.26|0
1659935100000|2022-08-08 05:05:00|5.95|4.35|5.98|4.38|5.99|4.39|5.95|4.35|0
1659935400000|2022-08-08 05:10:00|6.01|4.41|6.06|4.46|6.09|4.49|6.01|4.41|0
1659935700000|2022-08-08 05:15:00|6.08|4.48|6.12|4.52|6.15|4.55|6.08|4.48|0
1659936000000|2022-08-08 05:20:00|6.11|4.51|6.1|4.5|6.15|4.55|6.1|4.5|0
1659936300000|2022-08-08 05:25:00|6.09|4.49|6.03|4.43|6.1|4.5|6.02|4.42|0
1659936600000|2022-08-08 05:30:00|6.02|4.42|6.1|4.5|6.15|4.55|5.99|4.39|0
1659936900000|2022-08-08 05:35:00|6.12|4.52|6.03|4.43|6.12|4.52|5.98|4.38|0
1659937200000|2022-08-08 05:40:00|6.01|4.41|5.98|4.38|6.03|4.43|5.98|4.38|0
1659937500000|2022-08-08 05:45:00|6|4.4|6.07|4.47|6.09|4.49|5.98|4.38|0
1659937800000|2022-08-08 05:50:00|6.08|4.48|6.21|4.61|6.26|4.66|6.08|4.48|0
1659938100000|2022-08-08 05:55:00|6.2|4.6|6.29|4.69|6.33|4.73|6.2|4.6|0
1659938400000|2022-08-08 06:00:00|6.3|4.7|6.36|4.76|6.38|4.78|6.23|4.63|0
1659938700000|2022-08-08 06:05:00|6.35|4.75|6.32|4.72|6.36|4.76|6.29|4.69|0
1659939000000|2022-08-08 06:10:00|6.33|4.73|6.36|4.76|6.36|4.76|6.29|4.69|0
1659939300000|2022-08-08 06:15:00|6.35|4.75|6.44|4.84|6.45|4.85|6.31|4.71|0
1659939600000|2022-08-08 06:20:00|6.45|4.85|6.45|4.85|6.58|4.98|6.45|4.85|0
1659939900000|2022-08-08 06:25:00|6.47|4.87|6.53|4.93|6.54|4.94|6.44|4.84|0
1659940200000|2022-08-08 06:30:00|6.51|4.91|6.5|4.9|6.54|4.94|6.45|4.85|0
1659940500000|2022-08-08 06:35:00|6.48|4.88|6.46|4.86|6.51|4.91|6.42|4.82|0
1659940800000|2022-08-08 06:40:00|6.48|4.88|6.47|4.87|6.49|4.89|6.46|4.86|0
1659941100000|2022-08-08 06:45:00|6.46|4.86|6.41|4.81|6.56|4.96|6.05|4.45|0
1659941400000|2022-08-08 06:50:00|6.42|4.82|6.62|5.02|6.64|5.04|6.41|4.81|0
1659941700000|2022-08-08 06:55:00|6.64|5.04|6.64|5.04|6.7|5.1|6.53|4.93|0
1659942000000|2022-08-08 07:00:00|6.61|5.01|7.07|5.47|7.1|5.5|6.61|5.01|0
1659942300000|2022-08-08 07:05:00|6.96|5.56|6.93|5.53|7.11|5.71|6.9|5.5|0
1659942600000|2022-08-08 07:10:00|6.98|5.58|6.88|5.48|7.07|5.67|6.88|5.48|0
1659942900000|2022-08-08 07:15:00|6.9|5.5|6.88|5.48|6.9|5.5|6.75|5.35|0
1659943200000|2022-08-08 07:20:00|6.87|5.47|6.88|5.48|6.93|5.53|6.83|5.43|0
1659943500000|2022-08-08 07:25:00|6.86|5.46|6.83|5.43|6.88|5.48|6.78|5.38|0
1659943800000|2022-08-08 07:30:00|6.86|5.46|6.76|5.36|6.94|5.54|6.76|5.36|0
1659944100000|2022-08-08 07:35:00|6.77|5.37|6.69|5.29|6.79|5.39|6.66|5.26|0
1659944400000|2022-08-08 07:40:00|6.68|5.28|6.64|5.24|6.72|5.32|6.59|5.19|0
1659944700000|2022-08-08 07:45:00|6.62|5.22|6.73|5.33|6.78|5.38|6.62|5.22|0
1659945000000|2022-08-08 07:50:00|6.74|5.34|6.8|5.4|6.82|5.42|6.72|5.32|0
1659945300000|2022-08-08 07:55:00|6.81|5.41|6.87|5.47|6.91|5.51|6.77|5.37|0
1659945600000|2022-08-08 08:00:00|6.89|5.49|7.02|5.62|7.11|5.71|6.81|5.41|0
1659945900000|2022-08-08 08:05:00|7.01|5.61|6.82|5.42|7.02|5.62|6.82|5.42|0
1659946200000|2022-08-08 08:10:00|6.79|5.39|6.65|5.25|6.87|5.47|6.64|5.24|0
1659946500000|2022-08-08 08:15:00|6.64|5.24|6.54|5.14|6.65|5.25|6.53|5.13|0
1659946800000|2022-08-08 08:20:00|6.56|5.16|6.58|5.18|6.69|5.29|6.54|5.14|0
1659947100000|2022-08-08 08:25:00|6.59|5.19|6.7|5.3|6.77|5.37|6.56|5.16|0
1659947400000|2022-08-08 08:30:00|6.72|5.32|6.75|5.35|6.78|5.38|6.72|5.32|0
1659947700000|2022-08-08 08:35:00|6.76|5.36|6.7|5.3|6.8|5.4|6.68|5.28|0
1659948000000|2022-08-08 08:40:00|6.71|5.31|6.76|5.36|6.84|5.44|6.71|5.31|0
1659948300000|2022-08-08 08:45:00|6.74|5.34|6.76|5.36|6.83|5.43|6.74|5.34|0
1659948600000|2022-08-08 08:50:00|6.78|5.38|6.64|5.24|6.79|5.39|6.61|5.21|0
1659948900000|2022-08-08 08:55:00|6.66|5.26|6.64|5.24|6.68|5.28|6.59|5.19|0
1659949200000|2022-08-08 09:00:00|6.65|5.25|6.75|5.35|6.77|5.37|6.62|5.22|0
1659949500000|2022-08-08 09:05:00|6.76|5.36|6.77|5.37|6.85|5.45|6.75|5.35|0
1659949800000|2022-08-08 09:10:00|6.78|5.38|6.49|5.09|6.79|5.39|6.49|5.09|0
1659950100000|2022-08-08 09:15:00|6.5|5.1|6.57|5.17|6.57|5.17|6.46|5.06|0
1659950400000|2022-08-08 09:20:00|6.56|5.16|6.43|5.03|6.59|5.19|6.43|5.03|0
1659950700000|2022-08-08 09:25:00|6.44|5.04|6.52|5.12|6.54|5.14|6.44|5.04|0
1659951000000|2022-08-08 09:30:00|6.55|5.15|6.55|5.15|6.6|5.2|6.54|5.14|0
1659951300000|2022-08-08 09:35:00|6.54|5.14|6.58|5.18|6.62|5.22|6.52|5.12|0
1659951600000|2022-08-08 09:40:00|6.6|5.2|6.58|5.18|6.6|5.2|6.53|5.13|0
1659951900000|2022-08-08 09:45:00|6.59|5.19|6.56|5.16|6.66|5.26|6.56|5.16|0
1659952200000|2022-08-08 09:50:00|6.55|5.15|6.64|5.24|6.66|5.26|6.53|5.13|0
1659952500000|2022-08-08 09:55:00|6.63|5.23|6.63|5.23|6.64|5.24|6.55|5.15|0
1659952800000|2022-08-08 10:00:00|6.64|5.24|6.76|5.36|6.76|5.36|6.59|5.19|0
1659953100000|2022-08-08 10:05:00|6.75|5.35|6.79|5.39|6.82|5.42|6.73|5.33|0
1659953400000|2022-08-08 10:10:00|6.8|5.4|6.74|5.34|6.8|5.4|6.66|5.26|0
1659953700000|2022-08-08 10:15:00|6.75|5.35|6.78|5.38|6.82|5.42|6.7|5.3|0
1659954000000|2022-08-08 10:20:00|6.77|5.37|6.79|5.39|6.83|5.43|6.77|5.37|0
1659954300000|2022-08-08 10:25:00|6.78|5.38|6.75|5.35|6.82|5.42|6.75|5.35|0
1659954600000|2022-08-08 10:30:00|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1659954900000|2022-08-08 10:35:00|6.8|5.4|6.93|5.53|6.95|5.55|6.8|5.4|0
1659955200000|2022-08-08 10:40:00|6.94|5.54|7.33|5.93|7.38|5.98|6.94|5.54|0
1659955500000|2022-08-08 10:45:00|7.31|5.91|7.36|5.96|7.43|6.03|7.26|5.86|0
1659955800000|2022-08-08 10:50:00|7.38|5.98|7.34|5.94|7.42|6.02|7.31|5.91|0
1659956100000|2022-08-08 10:55:00|7.33|5.93|7.47|6.07|7.49|6.09|7.31|5.91|0
1659956400000|2022-08-08 11:00:00|7.45|6.05|7.31|5.91|7.45|6.05|7.29|5.89|0
1659956700000|2022-08-08 11:05:00|7.29|5.89|7.23|5.83|7.3|5.9|7.23|5.83|0
1659957000000|2022-08-08 11:10:00|7.25|5.85|7.23|5.83|7.27|5.87|7.22|5.82|0
1659957300000|2022-08-08 11:15:00|7.25|5.85|7.14|5.74|7.27|5.87|7.14|5.74|0
1659957600000|2022-08-08 11:20:00|7.16|5.76|7.18|5.78|7.21|5.81|7.13|5.73|0
1659957900000|2022-08-08 11:25:00|7.19|5.79|7.02|5.62|7.21|5.81|7|5.6|0
1659958200000|2022-08-08 11:30:00|7|5.6|7.05|5.65|7.07|5.67|7|5.6|0
1659958500000|2022-08-08 11:35:00|7.07|5.67|7.07|5.67|7.1|5.7|7.05|5.65|0
1659958800000|2022-08-08 11:40:00|7.08|5.68|7.15|5.75|7.15|5.75|7.07|5.67|0
1659959100000|2022-08-08 11:45:00|7.16|5.76|7.29|5.89|7.29|5.89|7.15|5.75|0
1659959400000|2022-08-08 11:50:00|7.28|5.88|7.54|6.14|7.54|6.14|7.28|5.88|0
1659959700000|2022-08-08 11:55:00|7.56|6.16|7.51|6.11|7.64|6.24|7.42|6.02|0
1659960000000|2022-08-08 12:00:00|7.52|6.12|7.43|6.03|7.55|6.15|7.34|5.94|0
1659960300000|2022-08-08 12:05:00|7.42|6.02|7.5|6.1|7.6|6.2|7.41|6.01|0
1659960600000|2022-08-08 12:10:00|7.49|6.09|7.39|5.99|7.5|6.1|7.38|5.98|0
1659960900000|2022-08-08 12:15:00|7.41|6.01|7.32|5.92|7.44|6.04|7.3|5.9|0
1659961200000|2022-08-08 12:20:00|7.34|5.94|7.41|6.01|7.46|6.06|7.3|5.9|0
1659961500000|2022-08-08 12:25:00|7.43|6.03|7.59|6.19|7.65|6.25|7.41|6.01|0
1659961800000|2022-08-08 12:30:00|7.63|6.23|7.52|6.12|7.65|6.25|7.48|6.08|0
1659962100000|2022-08-08 12:35:00|7.53|6.13|7.5|6.1|7.57|6.17|7.42|6.02|0
1659962400000|2022-08-08 12:40:00|7.51|6.11|7.53|6.13|7.55|6.15|7.48|6.08|0
1659962700000|2022-08-08 12:45:00|7.55|6.15|7.57|6.17|7.61|6.21|7.44|6.04|0
1659963000000|2022-08-08 12:50:00|7.6|6.2|7.66|6.26|7.68|6.28|7.59|6.19|0
1659963300000|2022-08-08 12:55:00|7.68|6.28|7.96|6.56|7.96|6.56|7.68|6.28|0
1659963600000|2022-08-08 13:00:00|7.94|6.54|6.84|5.44|7.96|6.56|6.84|5.44|0
1659963900000|2022-08-08 13:05:00|6.86|5.46|6.94|5.54|7|5.6|6.74|5.34|0
1659964200000|2022-08-08 13:10:00|6.98|5.58|6.91|5.51|7.05|5.65|6.76|5.36|0
1659964500000|2022-08-08 13:15:00|6.89|5.49|7.11|5.71|7.13|5.73|6.86|5.46|0
1659964800000|2022-08-08 13:20:00|7.13|5.73|7.08|5.68|7.13|5.73|6.97|5.57|0
1659965100000|2022-08-08 13:25:00|7.09|5.69|6.96|5.56|7.09|5.69|6.91|5.51|0
1659965400000|2022-08-08 13:30:00|7.01|5.61|7.46|6.06|7.82|6.42|6.79|5.39|0
1659965700000|2022-08-08 13:35:00|7.56|6.16|7.65|6.25|7.91|6.51|7.14|5.74|0
1659966000000|2022-08-08 13:40:00|7.7|6.3|8.18|6.78|8.38|6.98|7.55|6.15|0
1659966300000|2022-08-08 13:45:00|8.22|6.82|8.28|6.88|8.32|6.92|7.95|6.55|0
1659966600000|2022-08-08 13:50:00|8.3|6.9|8.27|6.87|8.79|7.39|8.04|6.64|0
1659966900000|2022-08-08 13:55:00|8.35|6.95|8.11|6.71|8.49|7.09|8.07|6.67|0
1659967200000|2022-08-08 14:00:00|8.23|6.83|8.27|6.87|8.51|7.11|8.07|6.67|0
1659967500000|2022-08-08 14:05:00|8.29|6.89|8.16|6.76|8.31|6.91|7.85|6.45|0
1659967800000|2022-08-08 14:10:00|8.18|6.78|7.87|6.47|8.34|6.94|7.79|6.39|0
1659968100000|2022-08-08 14:15:00|7.89|6.49|7.83|6.43|8.01|6.61|7.76|6.36|0
1659968400000|2022-08-08 14:20:00|7.85|6.45|7.96|6.56|8.06|6.66|7.79|6.39|0
1659968700000|2022-08-08 14:25:00|7.98|6.58|7.81|6.41|8.02|6.62|7.44|6.04|0
1659969000000|2022-08-08 14:30:00|7.79|6.39|7.69|6.29|7.92|6.52|7.68|6.28|0
1659969300000|2022-08-08 14:35:00|7.68|6.28|8.02|6.62|8.06|6.66|7.55|6.15|0
1659969600000|2022-08-08 14:40:00|8.04|6.64|8.17|6.77|8.21|6.81|7.88|6.48|0
1659969900000|2022-08-08 14:45:00|8.23|6.83|7.52|6.12|8.25|6.85|7.47|6.07|0
1659970200000|2022-08-08 14:50:00|7.54|6.14|7.71|6.31|7.76|6.36|7.5|6.1|0
1659970500000|2022-08-08 14:55:00|7.69|6.29|7.25|5.85|7.78|6.38|7.25|5.85|0
1659970800000|2022-08-08 15:00:00|7.23|5.83|7.62|6.22|7.66|6.26|7.23|5.83|0
1659971100000|2022-08-08 15:05:00|7.66|6.26|7.43|6.03|7.68|6.28|7.38|5.98|0
1659971400000|2022-08-08 15:10:00|7.41|6.01|6.79|5.39|7.47|6.07|6.17|4.77|0
1659971700000|2022-08-08 15:15:00|6.78|5.38|6.49|5.09|6.79|5.39|6.36|4.96|0
1659972000000|2022-08-08 15:20:00|6.48|5.08|6.47|5.07|6.62|5.22|6.43|5.03|0
1659972300000|2022-08-08 15:25:00|6.43|5.03|6.31|4.91|6.49|5.09|6.25|4.85|0
1659972600000|2022-08-08 15:30:00|6.28|4.88|6.23|4.83|6.47|5.07|6.18|4.78|0
1659972900000|2022-08-08 15:35:00|6.22|4.82|5.63|4.23|6.33|4.93|5.57|4.17|0
1659973200000|2022-08-08 15:40:00|5.59|4.19|5.2|3.8|5.7|4.3|5.07|3.67|0
1659973500000|2022-08-08 15:45:00|5.19|3.79|5.32|3.92|5.42|4.02|5.18|3.78|0
1659973800000|2022-08-08 15:50:00|5.34|3.94|5.76|4.36|5.8|4.4|5.34|3.94|0
1659974100000|2022-08-08 15:55:00|5.74|4.34|5.8|4.4|5.89|4.49|5.74|4.34|0
1659974400000|2022-08-08 16:00:00|5.79|4.39|5.74|4.34|5.87|4.47|5.71|4.31|0
1659974700000|2022-08-08 16:05:00|5.73|4.33|5.25|3.85|5.8|4.4|5.2|3.8|0
1659975000000|2022-08-08 16:10:00|5.34|3.94|5|3.6|5.37|3.97|4.96|3.56|0
1659975300000|2022-08-08 16:15:00|5.04|3.64|4.67|3.27|5.07|3.67|4.54|3.14|0
1659975600000|2022-08-08 16:20:00|4.66|3.26|5.2|3.8|5.25|3.85|4.64|3.24|0
1659975900000|2022-08-08 16:25:00|5.18|3.78|4.96|3.56|5.29|3.89|4.89|3.49|0
1659976200000|2022-08-08 16:30:00|4.94|3.54|5.05|3.65|5.1|3.7|4.89|3.49|0
1659976500000|2022-08-08 16:35:00|5.04|3.64|4.94|3.54|5.06|3.66|4.75|3.35|0
1659976800000|2022-08-08 16:40:00|4.97|3.57|5.2|3.8|5.23|3.83|4.9|3.5|0
1659977100000|2022-08-08 16:45:00|5.22|3.82|5.28|3.88|5.32|3.92|5.14|3.74|0
1659977400000|2022-08-08 16:50:00|5.3|3.9|5.61|4.21|5.66|4.26|5.19|3.79|0
1659977700000|2022-08-08 16:55:00|5.57|4.17|5.47|4.07|5.62|4.22|5.36|3.96|0
1659978000000|2022-08-08 17:00:00|5.45|4.05|5.32|3.92|5.47|4.07|5.28|3.88|0
1659978300000|2022-08-08 17:05:00|5.33|3.93|5.56|4.16|5.62|4.22|5.3|3.9|0
1659978600000|2022-08-08 17:10:00|5.55|4.15|5.73|4.33|5.79|4.39|5.46|4.06|0
1659978900000|2022-08-08 17:15:00|5.71|4.31|5.87|4.47|5.93|4.53|5.7|4.3|0
1659979200000|2022-08-08 17:20:00|5.86|4.46|5.7|4.3|5.87|4.47|5.45|4.05|0
1659979500000|2022-08-08 17:25:00|5.71|4.31|5.35|3.95|5.74|4.34|5.35|3.95|0
1659979800000|2022-08-08 17:30:00|5.36|3.96|5.47|4.07|5.56|4.16|5.34|3.94|0
1659980100000|2022-08-08 17:35:00|5.46|4.06|5.32|3.92|5.5|4.1|5.23|3.83|0
1659980400000|2022-08-08 17:40:00|5.31|3.91|5.54|4.14|5.55|4.15|5.28|3.88|0
1659980700000|2022-08-08 17:45:00|5.55|4.15|5.48|4.08|5.61|4.21|5.41|4.01|0
1659981000000|2022-08-08 17:50:00|5.47|4.07|5.69|4.29|5.71|4.31|5.4|4|0
1659981300000|2022-08-08 17:55:00|5.68|4.28|5.75|4.35|5.81|4.41|5.68|4.28|0
1659981600000|2022-08-08 18:00:00|5.77|4.37|5.24|3.84|5.78|4.38|5.22|3.82|0
1659981900000|2022-08-08 18:05:00|5.19|3.79|5.44|4.04|5.47|4.07|5.01|3.61|0
1659982200000|2022-08-08 18:10:00|5.46|4.06|5.23|3.83|5.47|4.07|5.19|3.79|0
1659982500000|2022-08-08 18:15:00|5.22|3.82|5.17|3.77|5.29|3.89|5.02|3.62|0
1659982800000|2022-08-08 18:20:00|5.21|3.81|5.14|3.74|5.24|3.84|5.1|3.7|0
1659983100000|2022-08-08 18:25:00|5.1|3.7|5.16|3.76|5.24|3.84|5.01|3.61|0
1659983400000|2022-08-08 18:30:00|5.15|3.75|5.19|3.79|5.25|3.85|5.03|3.63|0
1659983700000|2022-08-08 18:35:00|5.17|3.77|4.99|3.59|5.17|3.77|4.94|3.54|0
1659984000000|2022-08-08 18:40:00|5.01|3.61|4.99|3.59|5.17|3.77|4.94|3.54|0
1659984300000|2022-08-08 18:45:00|5.02|3.62|4.95|3.55|5.07|3.67|4.84|3.44|0
1659984600000|2022-08-08 18:50:00|4.97|3.57|5.27|3.87|5.31|3.91|4.69|3.29|0
1659984900000|2022-08-08 18:55:00|5.26|3.86|5.6|4.2|5.71|4.31|5.26|3.86|0
1659985200000|2022-08-08 19:00:00|5.57|4.17|5.71|4.31|5.8|4.4|5.57|4.17|0
1659985500000|2022-08-08 19:05:00|5.73|4.33|5.71|4.31|5.8|4.4|5.59|4.19|0
1659985800000|2022-08-08 19:10:00|5.72|4.32|5.72|4.32|5.77|4.37|5.56|4.16|0
1659986100000|2022-08-08 19:15:00|5.71|4.31|5.57|4.17|5.72|4.32|5.38|3.98|0
1659986400000|2022-08-08 19:20:00|5.58|4.18|5.78|4.38|5.89|4.49|5.52|4.12|0
1659986700000|2022-08-08 19:25:00|5.79|4.39|5.78|4.38|5.93|4.53|5.72|4.32|0
1659987000000|2022-08-08 19:30:00|5.76|4.36|5.9|4.5|5.9|4.5|5.58|4.18|0
1659987300000|2022-08-08 19:35:00|5.88|4.48|5.66|4.26|5.95|4.55|5.57|4.17|0
1659987600000|2022-08-08 19:40:00|5.67|4.27|5.83|4.43|5.84|4.44|5.67|4.27|0
1659987900000|2022-08-08 19:45:00|5.81|4.41|5.71|4.31|5.85|4.45|5.67|4.27|0
1659988200000|2022-08-08 19:50:00|5.8|4.4|5.75|4.35|5.82|4.42|5.56|4.16|0
1659988500000|2022-08-08 19:55:00|5.7|4.3|5.62|4.22|5.77|4.37|5.56|4.16|0
1659988800000|2022-08-08 20:00:00|5.64|4.24|5.75|4.35|5.86|4.46|5.6|4.2|0
1659989100000|2022-08-08 20:05:00|5.74|4.34|5.82|4.42|5.83|4.43|5.74|4.34|0
1659989400000|2022-08-08 20:10:00|5.83|4.43|5.85|4.45|5.86|4.46|5.79|4.39|0
1659989700000|2022-08-08 20:15:00|5.93|4.33|5.92|4.32|5.95|4.35|5.92|4.32|0
1659990000000|2022-08-08 20:20:00|5.95|4.35|5.93|4.33|5.96|4.36|5.92|4.32|0
1659990300000|2022-08-08 20:25:00|5.95|4.35|5.92|4.32|5.95|4.35|5.9|4.3|0
1659990600000|2022-08-08 20:30:00|5.93|4.33|5.97|4.37|5.99|4.39|5.93|4.33|0
1659990900000|2022-08-08 20:35:00|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1659991200000|2022-08-08 20:40:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1659991500000|2022-08-08 20:45:00|6.03|4.43|6.01|4.41|6.03|4.43|5.98|4.38|0
1659991800000|2022-08-08 20:50:00|6.02|4.42|6.08|4.48|6.08|4.48|6.01|4.41|0
1659992100000|2022-08-08 20:55:00|6.07|4.47|6.27|4.67|6.31|4.71|6.07|4.47|0
1659992400000|2022-08-08 21:00:00|6.26|4.66|6.24|4.64|6.3|4.7|6.24|4.64|0
1659992700000|2022-08-08 21:05:00|6.22|4.62|6.37|4.77|6.37|4.77|6.2|4.6|0
1659993000000|2022-08-08 21:10:00|6.36|4.76|6.39|4.79|6.41|4.81|6.35|4.75|0
1659993300000|2022-08-08 21:15:00|6.38|4.78|6.41|4.81|6.42|4.82|6.37|4.77|0
1659993600000|2022-08-08 21:20:00|6.42|4.82|6.43|4.83|6.45|4.85|6.41|4.81|0
1659993900000|2022-08-08 21:25:00|6.44|4.84|6.4|4.8|6.44|4.84|6.4|4.8|0
1659994200000|2022-08-08 21:30:00|6.39|4.79|6.37|4.77|6.39|4.79|6.37|4.77|0
1659994500000|2022-08-08 21:35:00|6.38|4.78|6.37|4.77|6.39|4.79|6.36|4.76|0
1659994800000|2022-08-08 21:40:00|6.36|4.76|6.36|4.76|6.37|4.77|6.33|4.73|0
1659995100000|2022-08-08 21:45:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1659995400000|2022-08-08 21:50:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1659995700000|2022-08-08 21:55:00|6.32|4.72|6.27|4.67|6.32|4.72|6.24|4.64|0
1659996000000|2022-08-08 22:00:00|6.12|4.52|6.08|4.48|6.16|4.56|6.05|4.45|0
1659996300000|2022-08-08 22:05:00|6.07|4.47|6.01|4.41|6.07|4.47|6|4.4|0
1659996600000|2022-08-08 22:10:00|6.02|4.42|6.07|4.47|6.14|4.54|6.02|4.42|0
1659996900000|2022-08-08 22:15:00|6.08|4.48|6.05|4.45|6.08|4.48|6.04|4.44|0
1659997200000|2022-08-08 22:20:00|6.07|4.47|6.02|4.42|6.07|4.47|5.98|4.38|0
1659997500000|2022-08-08 22:25:00|6.01|4.41|6.02|4.42|6.05|4.45|6.01|4.41|0
1659997800000|2022-08-08 22:30:00|6.03|4.43|6|4.4|6.03|4.43|6|4.4|0
1659998100000|2022-08-08 22:35:00|6.02|4.42|5.99|4.39|6.02|4.42|5.99|4.39|0
1659998400000|2022-08-08 22:40:00|6|4.4|5.97|4.37|6|4.4|5.96|4.36|0
1659998700000|2022-08-08 22:45:00|5.96|4.36|5.99|4.39|6.02|4.42|5.96|4.36|0
1659999000000|2022-08-08 22:50:00|6|4.4|5.98|4.38|6.01|4.41|5.98|4.38|0
1659999300000|2022-08-08 22:55:00|5.97|4.37|5.98|4.38|6|4.4|5.97|4.37|0
1659999600000|2022-08-08 23:00:00|5.97|4.37|5.91|4.31|6|4.4|5.88|4.28|0
1659999900000|2022-08-08 23:05:00|5.94|4.34|6.14|4.54|6.16|4.56|5.94|4.34|0
1660000200000|2022-08-08 23:10:00|6.13|4.53|6.35|4.75|6.4|4.8|6.13|4.53|0
1660000500000|2022-08-08 23:15:00|6.32|4.72|6.31|4.71|6.37|4.77|6.29|4.69|0
1660000800000|2022-08-08 23:20:00|6.3|4.7|6.32|4.72|6.32|4.72|6.28|4.68|0
1660001100000|2022-08-08 23:25:00|6.34|4.74|6.37|4.77|6.37|4.77|6.3|4.7|0
1660001400000|2022-08-08 23:30:00|6.35|4.75|6.35|4.75|6.44|4.84|6.34|4.74|0
1660001700000|2022-08-08 23:35:00|6.36|4.76|6.46|4.86|6.5|4.9|6.33|4.73|0
1660002000000|2022-08-08 23:40:00|6.44|4.84|6.41|4.81|6.47|4.87|6.39|4.79|0
1660002300000|2022-08-08 23:45:00|6.39|4.79|6.38|4.78|6.47|4.87|6.31|4.71|0
1660002600000|2022-08-08 23:50:00|6.37|4.77|6.3|4.7|6.38|4.78|6.3|4.7|0
1660002900000|2022-08-08 23:55:00|6.31|4.71|6.36|4.76|6.36|4.76|6.3|4.7|0
1660003200000|2022-08-09 00:00:00|6.34|4.74|6.36|4.76|6.37|4.77|6.3|4.7|0
1660003500000|2022-08-09 00:05:00|6.34|4.74|6.19|4.59|6.34|4.74|6.13|4.53|0
1660003800000|2022-08-09 00:10:00|6.17|4.57|6.31|4.71|6.32|4.72|6.17|4.57|0
1660004100000|2022-08-09 00:15:00|6.29|4.69|6.45|4.85|6.45|4.85|6.28|4.68|0
1660004400000|2022-08-09 00:20:00|6.43|4.83|6.32|4.72|6.43|4.83|6.32|4.72|0
1660004700000|2022-08-09 00:25:00|6.31|4.71|6.37|4.77|6.38|4.78|6.26|4.66|0
1660005000000|2022-08-09 00:30:00|6.34|4.74|6.3|4.7|6.4|4.8|6.28|4.68|0
1660005300000|2022-08-09 00:35:00|6.29|4.69|6.23|4.63|6.33|4.73|6.23|4.63|0
1660005600000|2022-08-09 00:40:00|6.21|4.61|6.2|4.6|6.26|4.66|6.2|4.6|0
1660005900000|2022-08-09 00:45:00|6.18|4.58|6.06|4.46|6.18|4.58|6.05|4.45|0
1660006200000|2022-08-09 00:50:00|6.08|4.48|6.09|4.49|6.15|4.55|6.07|4.47|0
1660006500000|2022-08-09 00:55:00|6.07|4.47|6|4.4|6.1|4.5|6|4.4|0
1660006800000|2022-08-09 01:00:00|5.99|4.39|5.98|4.38|6.03|4.43|5.91|4.31|0
1660007100000|2022-08-09 01:05:00|6|4.4|5.9|4.3|6|4.4|5.8|4.2|0
1660007400000|2022-08-09 01:10:00|5.88|4.28|5.91|4.31|5.91|4.31|5.87|4.27|0
1660007700000|2022-08-09 01:15:00|5.9|4.3|5.84|4.24|5.91|4.31|5.84|4.24|0
1660008000000|2022-08-09 01:20:00|5.82|4.22|5.77|4.17|5.84|4.24|5.68|4.08|0
1660008300000|2022-08-09 01:25:00|5.75|4.15|5.83|4.23|5.84|4.24|5.72|4.12|0
1660008600000|2022-08-09 01:30:00|5.82|4.22|5.82|4.22|5.85|4.25|5.78|4.18|0
1660008900000|2022-08-09 01:35:00|5.81|4.21|5.72|4.12|5.82|4.22|5.71|4.11|0
1660009200000|2022-08-09 01:40:00|5.73|4.13|5.65|4.05|5.75|4.15|5.61|4.01|0
1660009500000|2022-08-09 01:45:00|5.64|4.04|5.64|4.04|5.65|4.05|5.58|3.98|0
1660009800000|2022-08-09 01:50:00|5.62|4.02|5.72|4.12|5.75|4.15|5.61|4.01|0
1660010100000|2022-08-09 01:55:00|5.71|4.11|5.65|4.05|5.72|4.12|5.62|4.02|0
1660010400000|2022-08-09 02:00:00|5.66|4.06|5.79|4.19|5.79|4.19|5.66|4.06|0
1660010700000|2022-08-09 02:05:00|5.77|4.17|5.86|4.26|5.87|4.27|5.77|4.17|0
1660011000000|2022-08-09 02:10:00|5.85|4.25|5.84|4.24|5.86|4.26|5.8|4.2|0
1660011300000|2022-08-09 02:15:00|5.83|4.23|5.83|4.23|5.85|4.25|5.79|4.19|0
1660011600000|2022-08-09 02:20:00|5.82|4.22|5.91|4.31|5.91|4.31|5.82|4.22|0
1660011900000|2022-08-09 02:25:00|5.89|4.29|5.92|4.32|5.97|4.37|5.89|4.29|0
1660012200000|2022-08-09 02:30:00|5.91|4.31|5.89|4.29|5.91|4.31|5.88|4.28|0
1660012500000|2022-08-09 02:35:00|5.9|4.3|5.88|4.28|5.94|4.34|5.86|4.26|0
1660012800000|2022-08-09 02:40:00|5.86|4.26|5.93|4.33|5.95|4.35|5.86|4.26|0
1660013100000|2022-08-09 02:45:00|5.95|4.35|5.92|4.32|5.96|4.36|5.9|4.3|0
1660013400000|2022-08-09 02:50:00|5.91|4.31|5.89|4.29|5.95|4.35|5.89|4.29|0
1660013700000|2022-08-09 02:55:00|5.9|4.3|5.94|4.34|5.96|4.36|5.89|4.29|0
1660014000000|2022-08-09 03:00:00|5.93|4.33|5.99|4.39|5.99|4.39|5.93|4.33|0
1660014300000|2022-08-09 03:05:00|5.98|4.38|5.96|4.36|5.99|4.39|5.94|4.34|0
1660014600000|2022-08-09 03:10:00|5.95|4.35|6.12|4.52|6.13|4.53|5.94|4.34|0
1660014900000|2022-08-09 03:15:00|6.13|4.53|6.15|4.55|6.18|4.58|6.12|4.52|0
1660015200000|2022-08-09 03:20:00|6.16|4.56|6.22|4.62|6.25|4.65|6.15|4.55|0
1660015500000|2022-08-09 03:25:00|6.23|4.63|6.16|4.56|6.25|4.65|6.14|4.54|0
1660015800000|2022-08-09 03:30:00|6.14|4.54|6.26|4.66|6.26|4.66|6.14|4.54|0
1660016100000|2022-08-09 03:35:00|6.25|4.65|6.29|4.69|6.31|4.71|6.23|4.63|0
1660016400000|2022-08-09 03:40:00|6.28|4.68|6.34|4.74|6.34|4.74|6.28|4.68|0
1660016700000|2022-08-09 03:45:00|6.35|4.75|6.31|4.71|6.37|4.77|6.31|4.71|0
1660017000000|2022-08-09 03:50:00|6.32|4.72|6.3|4.7|6.34|4.74|6.27|4.67|0
1660017300000|2022-08-09 03:55:00|6.29|4.69|6.33|4.73|6.33|4.73|6.26|4.66|0
1660017600000|2022-08-09 04:00:00|6.32|4.72|6.27|4.67|6.36|4.76|6.24|4.64|0
1660017900000|2022-08-09 04:05:00|6.26|4.66|6.25|4.65|6.29|4.69|6.24|4.64|0
1660018200000|2022-08-09 04:10:00|6.26|4.66|6.21|4.61|6.27|4.67|6.21|4.61|0
1660018500000|2022-08-09 04:15:00|6.19|4.59|6.19|4.59|6.21|4.61|6.18|4.58|0
1660018800000|2022-08-09 04:20:00|6.2|4.6|6.15|4.55|6.21|4.61|6.15|4.55|0
1660019100000|2022-08-09 04:25:00|6.16|4.56|6.14|4.54|6.16|4.56|6.13|4.53|0
1660019400000|2022-08-09 04:30:00|6.16|4.56|6.14|4.54|6.17|4.57|6.13|4.53|0
1660019700000|2022-08-09 04:35:00|6.16|4.56|6.15|4.55|6.19|4.59|6.15|4.55|0
1660020000000|2022-08-09 04:40:00|6.16|4.56|6.17|4.57|6.19|4.59|6.14|4.54|0
1660020300000|2022-08-09 04:45:00|6.16|4.56|6.17|4.57|6.17|4.57|6.14|4.54|0
1660020600000|2022-08-09 04:50:00|6.18|4.58|6.21|4.61|6.21|4.61|6.18|4.58|0
1660020900000|2022-08-09 04:55:00|6.2|4.6|6.21|4.61|6.21|4.61|6.18|4.58|0
1660021200000|2022-08-09 05:00:00|6.2|4.6|6.05|4.45|6.21|4.61|6.05|4.45|0
1660021500000|2022-08-09 05:05:00|6.03|4.43|6.09|4.49|6.09|4.49|6.03|4.43|0
1660021800000|2022-08-09 05:10:00|6.12|4.52|6.13|4.53|6.18|4.58|6.09|4.49|0
1660022100000|2022-08-09 05:15:00|6.12|4.52|6.12|4.52|6.16|4.56|6.09|4.49|0
1660022400000|2022-08-09 05:20:00|6.13|4.53|5.31|3.71|6.13|4.53|5.28|3.68|0
1660022700000|2022-08-09 05:25:00|5.32|3.72|5.33|3.73|5.35|3.75|5.31|3.71|0
1660023000000|2022-08-09 05:30:00|5.32|3.72|5.36|3.76|5.41|3.81|5.31|3.71|0
1660023300000|2022-08-09 05:35:00|5.35|3.75|5.28|3.68|5.37|3.77|5.28|3.68|0
1660023600000|2022-08-09 05:40:00|5.29|3.69|5.34|3.74|5.36|3.76|5.29|3.69|0
1660023900000|2022-08-09 05:45:00|5.36|3.76|5.36|3.76|5.38|3.78|5.33|3.73|0
1660024200000|2022-08-09 05:50:00|5.35|3.75|5.32|3.72|5.35|3.75|5.3|3.7|0
1660024500000|2022-08-09 05:55:00|5.3|3.7|5.26|3.66|5.32|3.72|5.26|3.66|0
1660024800000|2022-08-09 06:00:00|5.27|3.67|5.16|3.56|5.27|3.67|5.14|3.54|0
1660025100000|2022-08-09 06:05:00|5.14|3.54|5.1|3.5|5.16|3.56|5.08|3.48|0
1660025400000|2022-08-09 06:10:00|5.12|3.52|5.18|3.58|5.19|3.59|5.1|3.5|0
1660025700000|2022-08-09 06:15:00|5.17|3.57|5.18|3.58|5.21|3.61|5.14|3.54|0
1660026000000|2022-08-09 06:20:00|5.17|3.57|5.07|3.47|5.19|3.59|5.07|3.47|0
1660026300000|2022-08-09 06:25:00|5.08|3.48|5.09|3.49|5.11|3.51|5.05|3.45|0
1660026600000|2022-08-09 06:30:00|5.07|3.47|5|3.4|5.14|3.54|4.99|3.39|0
1660026900000|2022-08-09 06:35:00|4.99|3.39|5.03|3.43|5.06|3.46|4.99|3.39|0
1660027200000|2022-08-09 06:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1660027500000|2022-08-09 06:45:00|5.03|3.43|5.02|3.42|5.03|3.43|4.97|3.37|0
1660027800000|2022-08-09 06:50:00|5.03|3.43|5.11|3.51|5.13|3.53|4.99|3.39|0
1660028100000|2022-08-09 06:55:00|5.12|3.52|5.16|3.56|5.17|3.57|5.11|3.51|0
1660028400000|2022-08-09 07:00:00|5.13|3.53|5.1|3.5|5.29|3.69|5.09|3.49|0
1660028700000|2022-08-09 07:05:00|5|3.6|5.1|3.7|5.21|3.81|5|3.6|0
1660029000000|2022-08-09 07:10:00|5.11|3.71|5.05|3.65|5.16|3.76|5.02|3.62|0
1660029300000|2022-08-09 07:15:00|5.04|3.64|4.84|3.44|5.04|3.64|4.84|3.44|0
1660029600000|2022-08-09 07:20:00|4.86|3.46|4.68|3.28|4.86|3.46|4.6|3.2|0
1660029900000|2022-08-09 07:25:00|4.69|3.29|4.77|3.37|4.77|3.37|4.65|3.25|0
1660030200000|2022-08-09 07:30:00|4.76|3.36|4.92|3.52|4.92|3.52|4.76|3.36|0
1660030500000|2022-08-09 07:35:00|4.9|3.5|4.83|3.43|4.92|3.52|4.75|3.35|0
1660030800000|2022-08-09 07:40:00|4.82|3.42|4.73|3.33|4.85|3.45|4.73|3.33|0
1660031100000|2022-08-09 07:45:00|4.74|3.34|4.75|3.35|4.8|3.4|4.74|3.34|0
1660031400000|2022-08-09 07:50:00|4.76|3.36|4.73|3.33|4.8|3.4|4.69|3.29|0
1660031700000|2022-08-09 07:55:00|4.75|3.35|4.87|3.47|4.95|3.55|4.74|3.34|0
1660032000000|2022-08-09 08:00:00|4.89|3.49|4.89|3.49|4.94|3.54|4.86|3.46|0
1660032300000|2022-08-09 08:05:00|4.87|3.47|4.65|3.25|4.87|3.47|4.65|3.25|0
1660032600000|2022-08-09 08:10:00|4.66|3.26|4.77|3.37|4.78|3.38|4.65|3.25|0
1660032900000|2022-08-09 08:15:00|4.78|3.38|4.82|3.42|4.83|3.43|4.72|3.32|0
1660033200000|2022-08-09 08:20:00|4.83|3.43|4.96|3.56|4.96|3.56|4.82|3.42|0
1660033500000|2022-08-09 08:25:00|4.95|3.55|4.98|3.58|4.98|3.58|4.88|3.48|0
1660033800000|2022-08-09 08:30:00|4.97|3.57|4.99|3.59|5.02|3.62|4.89|3.49|0
1660034100000|2022-08-09 08:35:00|5.01|3.61|5.02|3.62|5.04|3.64|4.93|3.53|0
1660034400000|2022-08-09 08:40:00|5.01|3.61|4.95|3.55|5.04|3.64|4.95|3.55|0
1660034700000|2022-08-09 08:45:00|4.93|3.53|4.89|3.49|4.99|3.59|4.89|3.49|0
1660035000000|2022-08-09 08:50:00|4.88|3.48|4.9|3.5|4.94|3.54|4.85|3.45|0
1660035300000|2022-08-09 08:55:00|4.91|3.51|4.96|3.56|4.98|3.58|4.89|3.49|0
1660035600000|2022-08-09 09:00:00|4.97|3.57|5.05|3.65|5.08|3.68|4.92|3.52|0
1660035900000|2022-08-09 09:05:00|5.04|3.64|5.03|3.63|5.06|3.66|5.02|3.62|0
1660036200000|2022-08-09 09:10:00|5.04|3.64|5.18|3.78|5.21|3.81|5.04|3.64|0
1660036500000|2022-08-09 09:15:00|5.17|3.77|5.18|3.78|5.22|3.82|5.14|3.74|0
1660036800000|2022-08-09 09:20:00|5.17|3.77|5.09|3.69|5.17|3.77|5.07|3.67|0
1660037100000|2022-08-09 09:25:00|5.07|3.67|5|3.6|5.07|3.67|4.98|3.58|0
1660037400000|2022-08-09 09:30:00|4.98|3.58|5.01|3.61|5.01|3.61|4.94|3.54|0
1660037700000|2022-08-09 09:35:00|4.99|3.59|4.97|3.57|5.02|3.62|4.96|3.56|0
1660038000000|2022-08-09 09:40:00|4.96|3.56|5.02|3.62|5.03|3.63|4.93|3.53|0
1660038300000|2022-08-09 09:45:00|5.01|3.61|5.07|3.67|5.08|3.68|4.94|3.54|0
1660038600000|2022-08-09 09:50:00|5.08|3.68|4.97|3.57|5.08|3.68|4.97|3.57|0
1660038900000|2022-08-09 09:55:00|4.95|3.55|4.87|3.47|4.97|3.57|4.84|3.44|0
1660039200000|2022-08-09 10:00:00|4.86|3.46|4.91|3.51|4.92|3.52|4.85|3.45|0
1660039500000|2022-08-09 10:05:00|4.9|3.5|4.79|3.39|4.9|3.5|4.79|3.39|0
1660039800000|2022-08-09 10:10:00|4.8|3.4|4.55|3.15|4.8|3.4|4.55|3.15|0
1660040100000|2022-08-09 10:15:00|4.56|3.16|4.57|3.17|4.57|3.17|4.47|3.07|0
1660040400000|2022-08-09 10:20:00|4.56|3.16|4.47|3.07|4.56|3.16|4.38|2.98|0
1660040700000|2022-08-09 10:25:00|4.46|3.06|4.41|3.01|4.49|3.09|4.38|2.98|0
1660041000000|2022-08-09 10:30:00|4.43|3.03|4.81|3.41|4.84|3.44|4.3|2.9|0
1660041300000|2022-08-09 10:35:00|4.82|3.42|4.89|3.49|4.89|3.49|4.72|3.32|0
1660041600000|2022-08-09 10:40:00|4.9|3.5|4.79|3.39|4.93|3.53|4.78|3.38|0
1660041900000|2022-08-09 10:45:00|4.8|3.4|4.77|3.37|4.85|3.45|4.7|3.3|0
1660042200000|2022-08-09 10:50:00|4.78|3.38|4.77|3.37|4.79|3.39|4.7|3.3|0
1660042500000|2022-08-09 10:55:00|4.75|3.35|4.86|3.46|4.86|3.46|4.71|3.31|0
1660042800000|2022-08-09 11:00:00|4.87|3.47|4.98|3.58|5.01|3.61|4.86|3.46|0
1660043100000|2022-08-09 11:05:00|5|3.6|4.9|3.5|5|3.6|4.9|3.5|0
1660043400000|2022-08-09 11:10:00|4.89|3.49|4.95|3.55|5|3.6|4.89|3.49|0
1660043700000|2022-08-09 11:15:00|4.94|3.54|4.93|3.53|5|3.6|4.89|3.49|0
1660044000000|2022-08-09 11:20:00|4.94|3.54|4.88|3.48|4.98|3.58|4.86|3.46|0
1660044300000|2022-08-09 11:25:00|4.86|3.46|4.75|3.35|4.87|3.47|4.7|3.3|0
1660044600000|2022-08-09 11:30:00|4.7|3.3|4.86|3.46|4.86|3.46|4.66|3.26|0
1660044900000|2022-08-09 11:35:00|4.87|3.47|4.76|3.36|4.89|3.49|4.73|3.33|0
1660045200000|2022-08-09 11:40:00|4.77|3.37|4.43|3.03|4.78|3.38|4.42|3.02|0
1660045500000|2022-08-09 11:45:00|4.44|3.04|4.5|3.1|4.51|3.11|4.43|3.03|0
1660045800000|2022-08-09 11:50:00|4.49|3.09|4.56|3.16|4.57|3.17|4.45|3.05|0
1660046100000|2022-08-09 11:55:00|4.54|3.14|4.49|3.09|4.57|3.17|4.48|3.08|0
1660046400000|2022-08-09 12:00:00|4.48|3.08|4.57|3.17|4.59|3.19|4.46|3.06|0
1660046700000|2022-08-09 12:05:00|4.58|3.18|4.42|3.02|4.58|3.18|4.42|3.02|0
1660047000000|2022-08-09 12:10:00|4.43|3.03|4.46|3.06|4.47|3.07|4.35|2.95|0
1660047300000|2022-08-09 12:15:00|4.47|3.07|4.54|3.14|4.56|3.16|4.47|3.07|0
1660047600000|2022-08-09 12:20:00|4.55|3.15|4.71|3.31|4.71|3.31|4.55|3.15|0
1660047900000|2022-08-09 12:25:00|4.73|3.33|4.69|3.29|4.74|3.34|4.68|3.28|0
1660048200000|2022-08-09 12:30:00|4.68|3.28|4.8|3.4|4.81|3.41|4.57|3.17|0
1660048500000|2022-08-09 12:35:00|4.75|3.35|4.77|3.37|4.79|3.39|4.72|3.32|0
1660048800000|2022-08-09 12:40:00|4.78|3.38|4.73|3.33|4.82|3.42|4.71|3.31|0
1660049100000|2022-08-09 12:45:00|4.75|3.35|4.73|3.33|4.8|3.4|4.71|3.31|0
1660049400000|2022-08-09 12:50:00|4.72|3.32|4.76|3.36|4.77|3.37|4.65|3.25|0
1660049700000|2022-08-09 12:55:00|4.77|3.37|4.71|3.31|4.78|3.38|4.71|3.31|0
1660050000000|2022-08-09 13:00:00|4.7|3.3|4.74|3.34|4.76|3.36|4.62|3.22|0
1660050300000|2022-08-09 13:05:00|4.73|3.33|4.73|3.33|4.79|3.39|4.65|3.25|0
1660050600000|2022-08-09 13:10:00|4.74|3.34|4.66|3.26|4.76|3.36|4.63|3.23|0
1660050900000|2022-08-09 13:15:00|4.67|3.27|4.59|3.19|4.67|3.27|4.52|3.12|0
1660051200000|2022-08-09 13:20:00|4.57|3.17|4.75|3.35|4.75|3.35|4.57|3.17|0
1660051500000|2022-08-09 13:25:00|4.74|3.34|4.77|3.37|4.8|3.4|4.63|3.23|0
1660051800000|2022-08-09 13:30:00|4.75|3.35|4.62|3.22|4.99|3.59|4.45|3.05|0
1660052100000|2022-08-09 13:35:00|4.64|3.24|4.66|3.26|4.91|3.51|4.54|3.14|0
1660052400000|2022-08-09 13:40:00|4.7|3.3|4.85|3.45|4.95|3.55|4.64|3.24|0
1660052700000|2022-08-09 13:45:00|4.87|3.47|4.66|3.26|5|3.6|4.6|3.2|0
1660053000000|2022-08-09 13:50:00|4.64|3.24|4.32|2.92|4.79|3.39|4.28|2.88|0
1660053300000|2022-08-09 13:55:00|4.38|2.98|4.29|2.89|4.39|2.99|4.18|2.78|0
1660053600000|2022-08-09 14:00:00|4.25|2.85|4.16|2.76|4.31|2.91|3.89|2.49|0
1660053900000|2022-08-09 14:05:00|4.13|2.73|4.03|2.63|4.17|2.77|4.03|2.63|0
1660054200000|2022-08-09 14:10:00|4.01|2.61|4.22|2.82|4.29|2.89|4.01|2.61|0
1660054500000|2022-08-09 14:15:00|4.17|2.77|4.3|2.9|4.36|2.96|4.17|2.77|0
1660054800000|2022-08-09 14:20:00|4.32|2.92|4.07|2.67|4.41|3.01|4.05|2.65|0
1660055100000|2022-08-09 14:25:00|4.09|2.69|4.39|2.99|4.39|2.99|4.09|2.69|0
1660055400000|2022-08-09 14:30:00|4.38|2.98|4.51|3.11|4.55|3.15|4.27|2.87|0
1660055700000|2022-08-09 14:35:00|4.5|3.1|4.43|3.03|4.51|3.11|4.34|2.94|0
1660056000000|2022-08-09 14:40:00|4.44|3.04|4.42|3.02|4.49|3.09|4.32|2.92|0
1660056300000|2022-08-09 14:45:00|4.41|3.01|4.47|3.07|4.48|3.08|4.24|2.84|0
1660056600000|2022-08-09 14:50:00|4.48|3.08|4.31|2.91|4.57|3.17|4.31|2.91|0
1660056900000|2022-08-09 14:55:00|4.34|2.94|4.23|2.83|4.34|2.94|4.16|2.76|0
1660057200000|2022-08-09 15:00:00|4.24|2.84|3.85|2.45|4.24|2.84|3.85|2.45|0
1660057500000|2022-08-09 15:05:00|3.84|2.44|4.29|2.89|4.38|2.98|3.83|2.43|0
1660057800000|2022-08-09 15:10:00|4.28|2.88|4.69|3.29|4.69|3.29|4.25|2.85|0
1660058100000|2022-08-09 15:15:00|4.71|3.31|4.85|3.45|4.96|3.56|4.64|3.24|0
1660058400000|2022-08-09 15:20:00|4.86|3.46|4.82|3.42|4.95|3.55|4.8|3.4|0
1660058700000|2022-08-09 15:25:00|4.84|3.44|4.81|3.41|5|3.6|4.77|3.37|0
1660059000000|2022-08-09 15:30:00|4.82|3.42|4.67|3.27|4.85|3.45|4.63|3.23|0
1660059300000|2022-08-09 15:35:00|4.68|3.28|4.67|3.27|4.79|3.39|4.62|3.22|0
1660059600000|2022-08-09 15:40:00|4.65|3.25|4.65|3.25|4.83|3.43|4.64|3.24|0
1660059900000|2022-08-09 15:45:00|4.64|3.24|4.69|3.29|4.8|3.4|4.63|3.23|0
1660060200000|2022-08-09 15:50:00|4.68|3.28|4.71|3.31|4.77|3.37|4.47|3.07|0
1660060500000|2022-08-09 15:55:00|4.7|3.3|4.52|3.12|4.75|3.35|4.5|3.1|0
1660060800000|2022-08-09 16:00:00|4.51|3.11|4.55|3.15|4.59|3.19|4.38|2.98|0
1660061100000|2022-08-09 16:05:00|4.56|3.16|4.5|3.1|4.63|3.23|4.5|3.1|0
1660061400000|2022-08-09 16:10:00|4.51|3.11|4.41|3.01|4.55|3.15|4.4|3|0
1660061700000|2022-08-09 16:15:00|4.43|3.03|4.37|2.97|4.49|3.09|4.37|2.97|0
1660062000000|2022-08-09 16:20:00|4.38|2.98|4.28|2.88|4.45|3.05|4.25|2.85|0
1660062300000|2022-08-09 16:25:00|4.26|2.86|4.19|2.79|4.4|3|4.15|2.75|0
1660062600000|2022-08-09 16:30:00|4.18|2.78|4.21|2.81|4.28|2.88|4.16|2.76|0
1660062900000|2022-08-09 16:35:00|4.2|2.8|4.31|2.91|4.33|2.93|4.16|2.76|0
1660063200000|2022-08-09 16:40:00|4.3|2.9|4.25|2.85|4.3|2.9|4.19|2.79|0
1660063500000|2022-08-09 16:45:00|4.23|2.83|4.23|2.83|4.27|2.87|4.14|2.74|0
1660063800000|2022-08-09 16:50:00|4.24|2.84|4.21|2.81|4.25|2.85|4.14|2.74|0
1660064100000|2022-08-09 16:55:00|4.22|2.82|4.32|2.92|4.32|2.92|4.18|2.78|0
1660064400000|2022-08-09 17:00:00|4.33|2.93|4.39|2.99|4.41|3.01|4.33|2.93|0
1660064700000|2022-08-09 17:05:00|4.38|2.98|4.28|2.88|4.43|3.03|4.18|2.78|0
1660065000000|2022-08-09 17:10:00|4.26|2.86|4.36|2.96|4.39|2.99|4.19|2.79|0
1660065300000|2022-08-09 17:15:00|4.37|2.97|4.41|3.01|4.49|3.09|4.31|2.91|0
1660065600000|2022-08-09 17:20:00|4.42|3.02|4.45|3.05|4.49|3.09|4.39|2.99|0
1660065900000|2022-08-09 17:25:00|4.44|3.04|4.44|3.04|4.48|3.08|4.35|2.95|0
1660066200000|2022-08-09 17:30:00|4.45|3.05|4.35|2.95|4.45|3.05|4.33|2.93|0
1660066500000|2022-08-09 17:35:00|4.36|2.96|4.24|2.84|4.36|2.96|4.23|2.83|0
1660066800000|2022-08-09 17:40:00|4.23|2.83|4.2|2.8|4.28|2.88|4.07|2.67|0
1660067100000|2022-08-09 17:45:00|4.19|2.79|4.27|2.87|4.29|2.89|4.1|2.7|0
1660067400000|2022-08-09 17:50:00|4.25|2.85|4.27|2.87|4.33|2.93|4.2|2.8|0
1660067700000|2022-08-09 17:55:00|4.28|2.88|4.48|3.08|4.57|3.17|4.28|2.88|0
1660068000000|2022-08-09 18:00:00|4.47|3.07|4.51|3.11|4.59|3.19|4.46|3.06|0
1660068300000|2022-08-09 18:05:00|4.5|3.1|4.51|3.11|4.59|3.19|4.48|3.08|0
1660068600000|2022-08-09 18:10:00|4.5|3.1|4.47|3.07|4.52|3.12|4.43|3.03|0
1660068900000|2022-08-09 18:15:00|4.46|3.06|4.17|2.77|4.47|3.07|4.14|2.74|0
1660069200000|2022-08-09 18:20:00|4.15|2.75|4.08|2.68|4.22|2.82|4.06|2.66|0
1660069500000|2022-08-09 18:25:00|4.09|2.69|4.06|2.66|4.14|2.74|4.04|2.64|0
1660069800000|2022-08-09 18:30:00|4.05|2.65|4.1|2.7|4.15|2.75|4.03|2.63|0
1660070100000|2022-08-09 18:35:00|4.11|2.71|4.16|2.76|4.18|2.78|4.05|2.65|0
1660070400000|2022-08-09 18:40:00|4.18|2.78|4.14|2.74|4.18|2.78|4.11|2.71|0
1660070700000|2022-08-09 18:45:00|4.16|2.76|4.3|2.9|4.32|2.92|4.16|2.76|0
1660071000000|2022-08-09 18:50:00|4.31|2.91|4.41|3.01|4.53|3.13|4.29|2.89|0
1660071300000|2022-08-09 18:55:00|4.43|3.03|4.36|2.96|4.53|3.13|4.36|2.96|0
1660071600000|2022-08-09 19:00:00|4.35|2.95|4.3|2.9|4.46|3.06|4.3|2.9|0
1660071900000|2022-08-09 19:05:00|4.33|2.93|4.37|2.97|4.39|2.99|4.26|2.86|0
1660072200000|2022-08-09 19:10:00|4.36|2.96|4.27|2.87|4.36|2.96|4.25|2.85|0
1660072500000|2022-08-09 19:15:00|4.28|2.88|4.44|3.04|4.46|3.06|4.27|2.87|0
1660072800000|2022-08-09 19:20:00|4.42|3.02|4.61|3.21|4.64|3.24|4.42|3.02|0
1660073100000|2022-08-09 19:25:00|4.62|3.22|4.57|3.17|4.67|3.27|4.54|3.14|0
1660073400000|2022-08-09 19:30:00|4.54|3.14|4.53|3.13|4.63|3.23|4.51|3.11|0
1660073700000|2022-08-09 19:35:00|4.54|3.14|4.52|3.12|4.59|3.19|4.46|3.06|0
1660074000000|2022-08-09 19:40:00|4.51|3.11|4.34|2.94|4.59|3.19|4.33|2.93|0
1660074300000|2022-08-09 19:45:00|4.35|2.95|4.41|3.01|4.42|3.02|4.25|2.85|0
1660074600000|2022-08-09 19:50:00|4.42|3.02|4.42|3.02|4.59|3.19|4.37|2.97|0
1660074900000|2022-08-09 19:55:00|4.43|3.03|4.49|3.09|4.5|3.1|4.29|2.89|0
1660075200000|2022-08-09 20:00:00|4.52|3.12|4.65|3.25|4.69|3.29|4.52|3.12|0
1660075500000|2022-08-09 20:05:00|4.7|3.3|4.62|3.22|4.7|3.3|4.59|3.19|0
1660075800000|2022-08-09 20:10:00|4.63|3.23|4.64|3.24|4.67|3.27|4.62|3.22|0
1660076100000|2022-08-09 20:15:00|4.74|3.14|4.68|3.08|4.74|3.14|4.65|3.05|0
1660076400000|2022-08-09 20:20:00|4.69|3.09|4.72|3.12|4.73|3.13|4.68|3.08|0
1660076700000|2022-08-09 20:25:00|4.71|3.11|4.74|3.14|4.74|3.14|4.7|3.1|0
1660077000000|2022-08-09 20:30:00|4.73|3.13|4.71|3.11|4.74|3.14|4.7|3.1|0
1660077300000|2022-08-09 20:35:00|4.72|3.12|4.75|3.15|4.75|3.15|4.71|3.11|0
1660077600000|2022-08-09 20:40:00|4.73|3.13|4.75|3.15|4.76|3.16|4.73|3.13|0
1660077900000|2022-08-09 20:45:00|4.74|3.14|4.76|3.16|4.77|3.17|4.71|3.11|0
1660078200000|2022-08-09 20:50:00|4.77|3.17|4.77|3.17|4.77|3.17|4.73|3.13|0
1660078500000|2022-08-09 20:55:00|4.78|3.18|4.81|3.21|4.81|3.21|4.77|3.17|0
1660078800000|2022-08-09 21:00:00|4.8|3.2|4.84|3.24|4.85|3.25|4.8|3.2|0
1660079100000|2022-08-09 21:05:00|4.85|3.25|4.83|3.23|4.85|3.25|4.83|3.23|0
1660079400000|2022-08-09 21:10:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1660079700000|2022-08-09 21:15:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1660080300000|2022-08-09 21:25:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1660081200000|2022-08-09 21:40:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1660081500000|2022-08-09 21:45:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1660081800000|2022-08-09 21:50:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1660082100000|2022-08-09 21:55:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1660082400000|2022-08-09 22:00:00|4.76|3.16|4.71|3.11|4.77|3.17|4.66|3.06|0
1660082700000|2022-08-09 22:05:00|4.72|3.12|4.69|3.09|4.73|3.13|4.68|3.08|0
1660083000000|2022-08-09 22:10:00|4.7|3.1|4.7|3.1|4.73|3.13|4.66|3.06|0
1660083300000|2022-08-09 22:15:00|4.72|3.12|4.75|3.15|4.76|3.16|4.7|3.1|0
1660083600000|2022-08-09 22:20:00|4.76|3.16|4.75|3.15|4.77|3.17|4.74|3.14|0
1660083900000|2022-08-09 22:25:00|4.76|3.16|4.77|3.17|4.77|3.17|4.73|3.13|0
1660084200000|2022-08-09 22:30:00|4.75|3.15|4.7|3.1|4.75|3.15|4.67|3.07|0
1660084500000|2022-08-09 22:35:00|4.69|3.09|4.67|3.07|4.7|3.1|4.65|3.05|0
1660084800000|2022-08-09 22:40:00|4.68|3.08|4.66|3.06|4.68|3.08|4.65|3.05|0
1660085100000|2022-08-09 22:45:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1660085400000|2022-08-09 22:50:00|4.67|3.07|4.71|3.11|4.71|3.11|4.67|3.07|0
1660085700000|2022-08-09 22:55:00|4.72|3.12|4.67|3.07|4.72|3.12|4.67|3.07|0
1660086000000|2022-08-09 23:00:00|4.66|3.06|4.75|3.15|4.75|3.15|4.64|3.04|0
1660086300000|2022-08-09 23:05:00|4.74|3.14|4.73|3.13|4.74|3.14|4.72|3.12|0
1660086600000|2022-08-09 23:10:00|4.74|3.14|4.76|3.16|4.76|3.16|4.74|3.14|0
1660086900000|2022-08-09 23:15:00|4.75|3.15|4.73|3.13|4.76|3.16|4.73|3.13|0
1660087200000|2022-08-09 23:20:00|4.74|3.14|4.68|3.08|4.78|3.18|4.68|3.08|0
1660087500000|2022-08-09 23:25:00|4.69|3.09|4.69|3.09|4.71|3.11|4.67|3.07|0
1660087800000|2022-08-09 23:30:00|4.68|3.08|4.68|3.08|4.7|3.1|4.67|3.07|0
1660088100000|2022-08-09 23:35:00|4.69|3.09|4.68|3.08|4.69|3.09|4.67|3.07|0
1660088400000|2022-08-09 23:40:00|4.67|3.07|4.65|3.05|4.68|3.08|4.64|3.04|0
1660088700000|2022-08-09 23:45:00|4.66|3.06|4.7|3.1|4.71|3.11|4.65|3.05|0
1660089000000|2022-08-09 23:50:00|4.71|3.11|4.73|3.13|4.74|3.14|4.69|3.09|0
1660089300000|2022-08-09 23:55:00|4.72|3.12|4.75|3.15|4.77|3.17|4.69|3.09|0
1660089600000|2022-08-10 00:00:00|4.72|3.12|4.57|2.97|4.79|3.19|4.55|2.95|0
1660089900000|2022-08-10 00:05:00|4.56|2.96|4.46|2.86|4.56|2.96|4.37|2.77|0
1660090200000|2022-08-10 00:10:00|4.45|2.85|4.42|2.82|4.48|2.88|4.41|2.81|0
1660090500000|2022-08-10 00:15:00|4.43|2.83|4.45|2.85|4.48|2.88|4.39|2.79|0
1660090800000|2022-08-10 00:20:00|4.44|2.84|4.44|2.84|4.47|2.87|4.41|2.81|0
1660091100000|2022-08-10 00:25:00|4.43|2.83|4.38|2.78|4.44|2.84|4.38|2.78|0
1660091400000|2022-08-10 00:30:00|4.39|2.79|4.41|2.81|4.44|2.84|4.39|2.79|0
1660091700000|2022-08-10 00:35:00|4.4|2.8|4.42|2.82|4.43|2.83|4.38|2.78|0
1660092000000|2022-08-10 00:40:00|4.41|2.81|4.38|2.78|4.46|2.86|4.38|2.78|0
1660092300000|2022-08-10 00:45:00|4.39|2.79|4.37|2.77|4.39|2.79|4.35|2.75|0
1660092600000|2022-08-10 00:50:00|4.39|2.79|4.36|2.76|4.41|2.81|4.35|2.75|0
1660092900000|2022-08-10 00:55:00|4.37|2.77|4.35|2.75|4.41|2.81|4.35|2.75|0
1660093200000|2022-08-10 01:00:00|4.36|2.76|4.52|2.92|4.52|2.92|4.36|2.76|0
1660093500000|2022-08-10 01:05:00|4.51|2.91|4.55|2.95|4.57|2.97|4.5|2.9|0
1660093800000|2022-08-10 01:10:00|4.56|2.96|4.58|2.98|4.61|3.01|4.55|2.95|0
1660094100000|2022-08-10 01:15:00|4.59|2.99|4.63|3.03|4.65|3.05|4.56|2.96|0
1660094400000|2022-08-10 01:20:00|4.65|3.05|4.64|3.04|4.66|3.06|4.6|3|0
1660094700000|2022-08-10 01:25:00|4.66|3.06|4.62|3.02|4.68|3.08|4.6|3|0
1660095000000|2022-08-10 01:30:00|4.61|3.01|4.62|3.02|4.63|3.03|4.58|2.98|0
1660095300000|2022-08-10 01:35:00|4.61|3.01|4.68|3.08|4.68|3.08|4.61|3.01|0
1660095600000|2022-08-10 01:40:00|4.67|3.07|4.63|3.03|4.68|3.08|4.58|2.98|0
1660095900000|2022-08-10 01:45:00|4.64|3.04|4.65|3.05|4.65|3.05|4.61|3.01|0
1660096200000|2022-08-10 01:50:00|4.64|3.04|4.56|2.96|4.64|3.04|4.56|2.96|0
1660096500000|2022-08-10 01:55:00|4.57|2.97|4.53|2.93|4.59|2.99|4.51|2.91|0
1660096800000|2022-08-10 02:00:00|4.51|2.91|4.52|2.92|4.54|2.94|4.51|2.91|0
1660097100000|2022-08-10 02:05:00|4.51|2.91|4.56|2.96|4.57|2.97|4.49|2.89|0
1660097400000|2022-08-10 02:10:00|4.57|2.97|4.49|2.89|4.57|2.97|4.48|2.88|0
1660097700000|2022-08-10 02:15:00|4.48|2.88|4.46|2.86|4.49|2.89|4.45|2.85|0
1660098000000|2022-08-10 02:20:00|4.47|2.87|4.41|2.81|4.5|2.9|4.41|2.81|0
1660098300000|2022-08-10 02:25:00|4.4|2.8|4.47|2.87|4.48|2.88|4.37|2.77|0
1660098600000|2022-08-10 02:30:00|4.48|2.88|4.33|2.73|4.48|2.88|4.32|2.72|0
1660098900000|2022-08-10 02:35:00|4.35|2.75|4.4|2.8|4.4|2.8|4.33|2.73|0
1660099200000|2022-08-10 02:40:00|4.39|2.79|4.33|2.73|4.41|2.81|4.33|2.73|0
1660099500000|2022-08-10 02:45:00|4.34|2.74|4.36|2.76|4.36|2.76|4.3|2.7|0
1660099800000|2022-08-10 02:50:00|4.35|2.75|4.46|2.86|4.47|2.87|4.35|2.75|0
1660100100000|2022-08-10 02:55:00|4.45|2.85|4.44|2.84|4.47|2.87|4.43|2.83|0
1660100400000|2022-08-10 03:00:00|4.45|2.85|4.47|2.87|4.49|2.89|4.44|2.84|0
1660100700000|2022-08-10 03:05:00|4.46|2.86|4.45|2.85|4.47|2.87|4.45|2.85|0
1660101000000|2022-08-10 03:10:00|4.46|2.86|4.46|2.86|4.46|2.86|4.44|2.84|0
1660101300000|2022-08-10 03:15:00|4.45|2.85|4.43|2.83|4.46|2.86|4.43|2.83|0
1660101600000|2022-08-10 03:20:00|4.45|2.85|4.39|2.79|4.46|2.86|4.38|2.78|0
1660101900000|2022-08-10 03:25:00|4.4|2.8|4.39|2.79|4.4|2.8|4.38|2.78|0
1660102200000|2022-08-10 03:30:00|4.4|2.8|4.41|2.81|4.43|2.83|4.39|2.79|0
1660102500000|2022-08-10 03:35:00|4.42|2.82|4.43|2.83|4.43|2.83|4.4|2.8|0
1660102800000|2022-08-10 03:40:00|4.42|2.82|4.45|2.85|4.45|2.85|4.41|2.81|0
1660103100000|2022-08-10 03:45:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1660103400000|2022-08-10 03:50:00|4.46|2.86|4.43|2.83|4.46|2.86|4.43|2.83|0
1660103700000|2022-08-10 03:55:00|4.42|2.82|4.36|2.76|4.43|2.83|4.35|2.75|0
1660104000000|2022-08-10 04:00:00|4.37|2.77|4.46|2.86|4.46|2.86|4.37|2.77|0
1660104300000|2022-08-10 04:05:00|4.45|2.85|4.62|3.02|4.63|3.03|4.43|2.83|0
1660104600000|2022-08-10 04:10:00|4.63|3.03|4.64|3.04|4.66|3.06|4.62|3.02|0
1660104900000|2022-08-10 04:15:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1660105200000|2022-08-10 04:20:00|4.63|3.03|4.6|3|4.64|3.04|4.6|3|0
1660105500000|2022-08-10 04:25:00|4.61|3.01|4.61|3.01|4.61|3.01|4.59|2.99|0
1660105800000|2022-08-10 04:30:00|4.62|3.02|4.62|3.02|4.63|3.03|4.6|3|0
1660106100000|2022-08-10 04:35:00|4.63|3.03|4.64|3.04|4.65|3.05|4.62|3.02|0
1660106400000|2022-08-10 04:40:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1660106700000|2022-08-10 04:45:00|4.67|3.07|4.65|3.05|4.67|3.07|4.65|3.05|0
1660107000000|2022-08-10 04:50:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1660107300000|2022-08-10 04:55:00|4.63|3.03|4.64|3.04|4.64|3.04|4.61|3.01|0
1660107600000|2022-08-10 05:00:00|4.63|3.03|4.58|2.98|4.65|3.05|4.58|2.98|0
1660107900000|2022-08-10 05:05:00|4.59|2.99|4.59|2.99|4.6|3|4.57|2.97|0
1660108200000|2022-08-10 05:10:00|4.58|2.98|4.58|2.98|4.6|3|4.58|2.98|0
1660108500000|2022-08-10 05:15:00|4.59|2.99|4.54|2.94|4.59|2.99|4.53|2.93|0
1660108800000|2022-08-10 05:20:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1660109100000|2022-08-10 05:25:00|4.52|2.92|4.53|2.93|4.54|2.94|4.52|2.92|0
1660109400000|2022-08-10 05:30:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1660109700000|2022-08-10 05:35:00|4.56|2.96|4.5|2.9|4.56|2.96|4.5|2.9|0
1660110000000|2022-08-10 05:40:00|4.51|2.91|4.48|2.88|4.51|2.91|4.48|2.88|0
1660110300000|2022-08-10 05:45:00|4.49|2.89|4.45|2.85|4.49|2.89|4.43|2.83|0
1660110600000|2022-08-10 05:50:00|4.46|2.86|4.41|2.81|4.46|2.86|4.41|2.81|0
1660110900000|2022-08-10 05:55:00|4.42|2.82|4.4|2.8|4.43|2.83|4.4|2.8|0
1660111200000|2022-08-10 06:00:00|4.39|2.79|4.28|2.68|4.39|2.79|4.28|2.68|0
1660111500000|2022-08-10 06:05:00|4.29|2.69|4.31|2.71|4.37|2.77|4.28|2.68|0
1660111800000|2022-08-10 06:10:00|4.32|2.72|4.35|2.75|4.38|2.78|4.29|2.69|0
1660112100000|2022-08-10 06:15:00|4.36|2.76|4.39|2.79|4.39|2.79|4.31|2.71|0
1660112400000|2022-08-10 06:20:00|4.38|2.78|4.33|2.73|4.41|2.81|4.33|2.73|0
1660112700000|2022-08-10 06:25:00|4.34|2.74|4.26|2.66|4.34|2.74|4.26|2.66|0
1660113000000|2022-08-10 06:30:00|4.27|2.67|4.28|2.68|4.35|2.75|4.27|2.67|0
1660113300000|2022-08-10 06:35:00|4.29|2.69|4.41|2.81|4.42|2.82|4.29|2.69|0
1660113600000|2022-08-10 06:40:00|4.4|2.8|4.45|2.85|4.45|2.85|4.39|2.79|0
1660113900000|2022-08-10 06:45:00|4.44|2.84|4.57|2.97|4.59|2.99|4.44|2.84|0
1660114200000|2022-08-10 06:50:00|4.58|2.98|4.59|2.99|4.59|2.99|4.55|2.95|0
1660114500000|2022-08-10 06:55:00|4.58|2.98|4.57|2.97|4.62|3.02|4.57|2.97|0
1660114800000|2022-08-10 07:00:00|4.55|2.95|4.51|2.91|4.59|2.99|4.45|2.85|0
1660115100000|2022-08-10 07:05:00|4.42|3.02|4.31|2.91|4.5|3.1|4.22|2.82|0
1660115400000|2022-08-10 07:10:00|4.29|2.89|4.48|3.08|4.52|3.12|4.27|2.87|0
1660115700000|2022-08-10 07:15:00|4.49|3.09|4.53|3.13|4.58|3.18|4.48|3.08|0
1660116000000|2022-08-10 07:20:00|4.55|3.15|4.56|3.16|4.62|3.22|4.55|3.15|0
1660116300000|2022-08-10 07:25:00|4.57|3.17|4.66|3.26|4.69|3.29|4.53|3.13|0
1660116600000|2022-08-10 07:30:00|4.67|3.27|4.72|3.32|4.79|3.39|4.66|3.26|0
1660116900000|2022-08-10 07:35:00|4.73|3.33|4.68|3.28|4.77|3.37|4.67|3.27|0
1660117200000|2022-08-10 07:40:00|4.67|3.27|4.65|3.25|4.7|3.3|4.63|3.23|0
1660117500000|2022-08-10 07:45:00|4.67|3.27|4.8|3.4|4.8|3.4|4.64|3.24|0
1660117800000|2022-08-10 07:50:00|4.81|3.41|4.85|3.45|4.9|3.5|4.78|3.38|0
1660118100000|2022-08-10 07:55:00|4.84|3.44|4.77|3.37|4.87|3.47|4.73|3.33|0
1660118400000|2022-08-10 08:00:00|4.75|3.35|4.8|3.4|4.84|3.44|4.71|3.31|0
1660118700000|2022-08-10 08:05:00|4.81|3.41|4.82|3.42|4.86|3.46|4.77|3.37|0
1660119000000|2022-08-10 08:10:00|4.83|3.43|4.86|3.46|4.89|3.49|4.83|3.43|0
1660119300000|2022-08-10 08:15:00|4.87|3.47|4.79|3.39|4.88|3.48|4.79|3.39|0
1660119600000|2022-08-10 08:20:00|4.8|3.4|4.96|3.56|4.98|3.58|4.78|3.38|0
1660119900000|2022-08-10 08:25:00|4.97|3.57|5.01|3.61|5.01|3.61|4.91|3.51|0
1660120200000|2022-08-10 08:30:00|5.07|3.67|4.97|3.57|5.2|3.8|4.9|3.5|0
1660120500000|2022-08-10 08:35:00|4.98|3.58|4.91|3.51|5.01|3.61|4.9|3.5|0
1660120800000|2022-08-10 08:40:00|4.92|3.52|5.1|3.7|5.2|3.8|4.92|3.52|0
1660121100000|2022-08-10 08:45:00|5.09|3.69|5.13|3.73|5.15|3.75|5.08|3.68|0
1660121400000|2022-08-10 08:50:00|5.14|3.74|5.11|3.71|5.14|3.74|5.09|3.69|0
1660121700000|2022-08-10 08:55:00|5.12|3.72|5.07|3.67|5.14|3.74|5.03|3.63|0
1660122000000|2022-08-10 09:00:00|5.1|3.7|5.14|3.74|5.16|3.76|5|3.6|0
1660122300000|2022-08-10 09:05:00|5.15|3.75|4.99|3.59|5.15|3.75|4.98|3.58|0
1660122600000|2022-08-10 09:10:00|5|3.6|4.88|3.48|5.02|3.62|4.86|3.46|0
1660122900000|2022-08-10 09:15:00|4.87|3.47|4.87|3.47|4.9|3.5|4.85|3.45|0
1660123200000|2022-08-10 09:20:00|4.86|3.46|4.81|3.41|4.86|3.46|4.81|3.41|0
1660123500000|2022-08-10 09:25:00|4.8|3.4|4.81|3.41|4.83|3.43|4.77|3.37|0
1660123800000|2022-08-10 09:30:00|4.8|3.4|4.79|3.39|4.82|3.42|4.77|3.37|0
1660124100000|2022-08-10 09:35:00|4.81|3.41|4.76|3.36|4.81|3.41|4.75|3.35|0
1660124400000|2022-08-10 09:40:00|4.77|3.37|4.77|3.37|4.8|3.4|4.74|3.34|0
1660124700000|2022-08-10 09:45:00|4.78|3.38|4.74|3.34|4.79|3.39|4.74|3.34|0
1660125000000|2022-08-10 09:50:00|4.75|3.35|4.72|3.32|4.75|3.35|4.67|3.27|0
1660125300000|2022-08-10 09:55:00|4.73|3.33|4.8|3.4|4.8|3.4|4.72|3.32|0
1660125600000|2022-08-10 10:00:00|4.79|3.39|4.72|3.32|4.8|3.4|4.7|3.3|0
1660125900000|2022-08-10 10:05:00|4.73|3.33|4.7|3.3|4.73|3.33|4.68|3.28|0
1660126200000|2022-08-10 10:10:00|4.69|3.29|4.75|3.35|4.75|3.35|4.68|3.28|0
1660126500000|2022-08-10 10:15:00|4.74|3.34|4.76|3.36|4.85|3.45|4.74|3.34|0
1660126800000|2022-08-10 10:20:00|4.77|3.37|4.75|3.35|4.77|3.37|4.71|3.31|0
1660127100000|2022-08-10 10:25:00|4.76|3.36|4.77|3.37|4.81|3.41|4.75|3.35|0
1660127400000|2022-08-10 10:30:00|4.78|3.38|4.72|3.32|4.78|3.38|4.7|3.3|0
1660127700000|2022-08-10 10:35:00|4.71|3.31|4.71|3.31|4.74|3.34|4.7|3.3|0
1660128000000|2022-08-10 10:40:00|4.7|3.3|4.64|3.24|4.72|3.32|4.64|3.24|0
1660128300000|2022-08-10 10:45:00|4.63|3.23|4.59|3.19|4.66|3.26|4.58|3.18|0
1660128600000|2022-08-10 10:50:00|4.6|3.2|4.64|3.24|4.66|3.26|4.59|3.19|0
1660128900000|2022-08-10 10:55:00|4.65|3.25|4.69|3.29|4.74|3.34|4.65|3.25|0
1660129200000|2022-08-10 11:00:00|4.71|3.31|4.76|3.36|4.77|3.37|4.65|3.25|0
1660129500000|2022-08-10 11:05:00|4.75|3.35|4.8|3.4|4.82|3.42|4.75|3.35|0
1660129800000|2022-08-10 11:10:00|4.81|3.41|4.74|3.34|4.82|3.42|4.74|3.34|0
1660130100000|2022-08-10 11:15:00|4.75|3.35|4.75|3.35|4.76|3.36|4.7|3.3|0
1660130400000|2022-08-10 11:20:00|4.74|3.34|4.8|3.4|4.82|3.42|4.71|3.31|0
1660130700000|2022-08-10 11:25:00|4.81|3.41|4.87|3.47|4.9|3.5|4.75|3.35|0
1660131000000|2022-08-10 11:30:00|4.88|3.48|4.97|3.57|4.98|3.58|4.86|3.46|0
1660131300000|2022-08-10 11:35:00|4.95|3.55|4.92|3.52|4.97|3.57|4.9|3.5|0
1660131600000|2022-08-10 11:40:00|4.9|3.5|4.94|3.54|4.95|3.55|4.89|3.49|0
1660131900000|2022-08-10 11:45:00|4.95|3.55|4.93|3.53|4.95|3.55|4.89|3.49|0
1660132200000|2022-08-10 11:50:00|4.94|3.54|4.92|3.52|4.99|3.59|4.91|3.51|0
1660132500000|2022-08-10 11:55:00|4.94|3.54|5.04|3.64|5.05|3.65|4.94|3.54|0
1660132800000|2022-08-10 12:00:00|5.05|3.65|5.06|3.66|5.07|3.67|4.99|3.59|0
1660133100000|2022-08-10 12:05:00|5.07|3.67|5.12|3.72|5.23|3.83|5.06|3.66|0
1660133400000|2022-08-10 12:10:00|5.14|3.74|5.19|3.79|5.21|3.81|5.14|3.74|0
1660133700000|2022-08-10 12:15:00|5.2|3.8|5.15|3.75|5.2|3.8|5.07|3.67|0
1660134000000|2022-08-10 12:20:00|5.13|3.73|5.02|3.62|5.19|3.79|5.02|3.62|0
1660134300000|2022-08-10 12:25:00|5.04|3.64|5.15|3.75|5.36|3.96|4.99|3.59|0
1660134600000|2022-08-10 12:30:00|5.09|3.69|8.47|7.07|9.22|7.82|5.09|3.69|0
1660134900000|2022-08-10 12:35:00|8.51|7.11|7.29|5.89|9.18|7.78|6.97|5.57|0
1660135200000|2022-08-10 12:40:00|7.3|5.9|7.37|5.97|7.76|6.36|7.24|5.84|0
1660135500000|2022-08-10 12:45:00|7.35|5.95|7.58|6.18|7.8|6.4|7.24|5.84|0
1660135800000|2022-08-10 12:50:00|7.57|6.17|7.31|5.91|7.58|6.18|7.29|5.89|0
1660136100000|2022-08-10 12:55:00|7.37|5.97|7.13|5.73|7.44|6.04|7.05|5.65|0
1660136400000|2022-08-10 13:00:00|7.09|5.69|7.25|5.85|7.33|5.93|7|5.6|0
1660136700000|2022-08-10 13:05:00|7.22|5.82|7.25|5.85|7.29|5.89|7.12|5.72|0
1660137000000|2022-08-10 13:10:00|7.23|5.83|6.91|5.51|7.23|5.83|6.87|5.47|0
1660137300000|2022-08-10 13:15:00|6.92|5.52|7.23|5.83|7.32|5.92|6.92|5.52|0
1660137600000|2022-08-10 13:20:00|7.21|5.81|7.16|5.76|7.3|5.9|7.08|5.68|0
1660137900000|2022-08-10 13:25:00|7.17|5.77|7.51|6.11|7.69|6.29|7.1|5.7|0
1660138200000|2022-08-10 13:30:00|7.59|6.19|6.92|5.52|7.59|6.19|6.86|5.46|0
1660138500000|2022-08-10 13:35:00|6.96|5.56|6.54|5.14|7.03|5.63|6.54|5.14|0
1660138800000|2022-08-10 13:40:00|6.6|5.2|7.17|5.77|7.28|5.88|6.5|5.1|0
1660139100000|2022-08-10 13:45:00|7.22|5.82|7.6|6.2|7.66|6.26|7.21|5.81|0
1660139400000|2022-08-10 13:50:00|7.66|6.26|7|5.6|7.68|6.28|6.99|5.59|0
1660139700000|2022-08-10 13:55:00|7.02|5.62|7.2|5.8|7.3|5.9|6.86|5.46|0
1660140000000|2022-08-10 14:00:00|7.15|5.75|7.33|5.93|7.48|6.08|6.98|5.58|0
1660140300000|2022-08-10 14:05:00|7.37|5.97|6.77|5.37|7.48|6.08|6.69|5.29|0
1660140600000|2022-08-10 14:10:00|6.79|5.39|6.34|4.94|6.9|5.5|6.24|4.84|0
1660140900000|2022-08-10 14:15:00|6.33|4.93|6.05|4.65|6.44|5.04|6.03|4.63|0
1660141200000|2022-08-10 14:20:00|6.02|4.62|6.05|4.65|6.14|4.74|5.69|4.29|0
1660141500000|2022-08-10 14:25:00|6.06|4.66|6.31|4.91|6.32|4.92|6.06|4.66|0
1660141800000|2022-08-10 14:30:00|6.32|4.92|6.61|5.21|6.63|5.23|6.19|4.79|0
1660142100000|2022-08-10 14:35:00|6.63|5.23|6.61|5.21|6.73|5.33|6.56|5.16|0
1660142400000|2022-08-10 14:40:00|6.63|5.23|6.89|5.49|6.98|5.58|6.59|5.19|0
1660142700000|2022-08-10 14:45:00|6.91|5.51|6.65|5.25|7.04|5.64|6.6|5.2|0
1660143000000|2022-08-10 14:50:00|6.69|5.29|6.72|5.32|6.87|5.47|6.65|5.25|0
1660143300000|2022-08-10 14:55:00|6.73|5.33|6.87|5.47|6.9|5.5|6.71|5.31|0
1660143600000|2022-08-10 15:00:00|6.9|5.5|7.6|6.2|7.6|6.2|6.9|5.5|0
1660143900000|2022-08-10 15:05:00|7.62|6.22|7.56|6.16|7.82|6.42|7.44|6.04|0
1660144200000|2022-08-10 15:10:00|7.58|6.18|7.23|5.83|7.58|6.18|7.03|5.63|0
1660144500000|2022-08-10 15:15:00|7.25|5.85|6.8|5.4|7.29|5.89|6.8|5.4|0
1660144800000|2022-08-10 15:20:00|6.82|5.42|7.07|5.67|7.09|5.69|6.8|5.4|0
1660145100000|2022-08-10 15:25:00|7.05|5.65|6.96|5.56|7.09|5.69|6.9|5.5|0
1660145400000|2022-08-10 15:30:00|6.98|5.58|7|5.6|7.2|5.8|6.96|5.56|0
1660145700000|2022-08-10 15:35:00|6.98|5.58|6.78|5.38|7.01|5.61|6.69|5.29|0
1660146000000|2022-08-10 15:40:00|6.76|5.36|6.96|5.56|7.01|5.61|6.76|5.36|0
1660146300000|2022-08-10 15:45:00|6.94|5.54|7.05|5.65|7.1|5.7|6.79|5.39|0
1660146600000|2022-08-10 15:50:00|7.03|5.63|7.12|5.72|7.16|5.76|6.83|5.43|0
1660146900000|2022-08-10 15:55:00|7.14|5.74|7.18|5.78|7.21|5.81|7.06|5.66|0
1660147200000|2022-08-10 16:00:00|7.16|5.76|7.14|5.74|7.31|5.91|7.08|5.68|0
1660147500000|2022-08-10 16:05:00|7.12|5.72|6.93|5.53|7.12|5.72|6.8|5.4|0
1660147800000|2022-08-10 16:10:00|6.95|5.55|6.86|5.46|6.99|5.59|6.86|5.46|0
1660148100000|2022-08-10 16:15:00|6.84|5.44|6.45|5.05|6.89|5.49|6.38|4.98|0
1660148400000|2022-08-10 16:20:00|6.42|5.02|6.43|5.03|6.48|5.08|6.26|4.86|0
1660148700000|2022-08-10 16:25:00|6.45|5.05|6.57|5.17|6.6|5.2|6.31|4.91|0
1660149000000|2022-08-10 16:30:00|6.59|5.19|6.65|5.25|6.69|5.29|6.5|5.1|0
1660149300000|2022-08-10 16:35:00|6.67|5.27|6.69|5.29|6.76|5.36|6.62|5.22|0
1660149600000|2022-08-10 16:40:00|6.71|5.31|6.71|5.31|6.78|5.38|6.56|5.16|0
1660149900000|2022-08-10 16:45:00|6.72|5.32|6.62|5.22|6.74|5.34|6.51|5.11|0
1660150200000|2022-08-10 16:50:00|6.6|5.2|6.72|5.32|6.76|5.36|6.49|5.09|0
1660150500000|2022-08-10 16:55:00|6.74|5.34|6.76|5.36|6.77|5.37|6.61|5.21|0
1660150800000|2022-08-10 17:00:00|6.77|5.37|6.58|5.18|6.77|5.37|6.51|5.11|0
1660151100000|2022-08-10 17:05:00|6.56|5.16|6.77|5.37|6.79|5.39|6.52|5.12|0
1660151400000|2022-08-10 17:10:00|6.79|5.39|6.91|5.51|6.95|5.55|6.79|5.39|0
1660151700000|2022-08-10 17:15:00|6.93|5.53|6.97|5.57|7.02|5.62|6.86|5.46|0
1660152000000|2022-08-10 17:20:00|6.95|5.55|7.06|5.66|7.06|5.66|6.82|5.42|0
1660152300000|2022-08-10 17:25:00|7.02|5.62|6.73|5.33|7.06|5.66|6.71|5.31|0
1660152600000|2022-08-10 17:30:00|6.71|5.31|6.73|5.33|6.84|5.44|6.54|5.14|0
1660152900000|2022-08-10 17:35:00|6.75|5.35|6.87|5.47|6.87|5.47|6.67|5.27|0
1660153200000|2022-08-10 17:40:00|6.85|5.45|7|5.6|7|5.6|6.82|5.42|0
1660153500000|2022-08-10 17:45:00|7.02|5.62|7.24|5.84|7.24|5.84|6.96|5.56|0
1660153800000|2022-08-10 17:50:00|7.26|5.86|7.22|5.82|7.28|5.88|7.13|5.73|0
1660154100000|2022-08-10 17:55:00|7.24|5.84|7.01|5.61|7.26|5.86|6.9|5.5|0
1660154400000|2022-08-10 18:00:00|7.03|5.63|7.14|5.74|7.14|5.74|6.88|5.48|0
1660154700000|2022-08-10 18:05:00|7.12|5.72|6.99|5.59|7.16|5.76|6.92|5.52|0
1660155000000|2022-08-10 18:10:00|6.97|5.57|6.77|5.37|7.05|5.65|6.77|5.37|0
1660155300000|2022-08-10 18:15:00|6.79|5.39|6.79|5.39|6.9|5.5|6.75|5.35|0
1660155600000|2022-08-10 18:20:00|6.77|5.37|6.79|5.39|6.9|5.5|6.75|5.35|0
1660155900000|2022-08-10 18:25:00|6.81|5.41|6.79|5.39|6.88|5.48|6.75|5.35|0
1660156200000|2022-08-10 18:30:00|6.8|5.4|6.79|5.39|6.82|5.42|6.57|5.17|0
1660156500000|2022-08-10 18:35:00|6.77|5.37|6.78|5.38|6.91|5.51|6.71|5.31|0
1660156800000|2022-08-10 18:40:00|6.8|5.4|6.84|5.44|6.91|5.51|6.77|5.37|0
1660157100000|2022-08-10 18:45:00|6.86|5.46|6.52|5.12|6.87|5.47|6.52|5.12|0
1660157400000|2022-08-10 18:50:00|6.46|5.06|6.5|5.1|6.62|5.22|6.46|5.06|0
1660157700000|2022-08-10 18:55:00|6.48|5.08|6.34|4.94|6.55|5.15|6.31|4.91|0
1660158000000|2022-08-10 19:00:00|6.31|4.91|6.37|4.97|6.55|5.15|6.24|4.84|0
1660158300000|2022-08-10 19:05:00|6.39|4.99|6.2|4.8|6.4|5|6.14|4.74|0
1660158600000|2022-08-10 19:10:00|6.18|4.78|6.4|5|6.45|5.05|6.18|4.78|0
1660158900000|2022-08-10 19:15:00|6.42|5.02|6.49|5.09|6.52|5.12|6.28|4.88|0
1660159200000|2022-08-10 19:20:00|6.5|5.1|6.66|5.26|6.68|5.28|6.45|5.05|0
1660159500000|2022-08-10 19:25:00|6.64|5.24|6.73|5.33|6.79|5.39|6.59|5.19|0
1660159800000|2022-08-10 19:30:00|6.68|5.28|6.75|5.35|6.75|5.35|6.61|5.21|0
1660160100000|2022-08-10 19:35:00|6.73|5.33|7.06|5.66|7.1|5.7|6.73|5.33|0
1660160400000|2022-08-10 19:40:00|7.08|5.68|7.31|5.91|7.33|5.93|6.95|5.55|0
1660160700000|2022-08-10 19:45:00|7.27|5.87|7.1|5.7|7.31|5.91|7|5.6|0
1660161000000|2022-08-10 19:50:00|7.08|5.68|7.13|5.73|7.15|5.75|6.89|5.49|0
1660161300000|2022-08-10 19:55:00|7.14|5.74|7.35|5.95|7.4|6|6.67|5.27|0
1660161600000|2022-08-10 20:00:00|7.27|5.87|7.25|5.85|7.42|6.02|7.23|5.83|0
1660161900000|2022-08-10 20:05:00|7.23|5.83|7.27|5.87|7.29|5.89|7.21|5.81|0
1660162200000|2022-08-10 20:10:00|7.25|5.85|7.19|5.79|7.3|5.9|7.17|5.77|0
1660162500000|2022-08-10 20:15:00|7.31|5.71|7.46|5.86|7.48|5.88|7.31|5.71|0
1660162800000|2022-08-10 20:20:00|7.48|5.88|7.5|5.9|7.5|5.9|7.46|5.86|0
1660163100000|2022-08-10 20:25:00|7.48|5.88|7.56|5.96|7.56|5.96|7.48|5.88|0
1660163400000|2022-08-10 20:30:00|7.54|5.94|7.65|6.05|7.69|6.09|7.54|5.94|0
1660164000000|2022-08-10 20:40:00|7.63|6.03|7.63|6.03|7.67|6.07|7.61|6.01|0
1660164300000|2022-08-10 20:45:00|7.61|6.01|7.59|5.99|7.61|6.01|7.59|5.99|0
1660164600000|2022-08-10 20:50:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1660164900000|2022-08-10 20:55:00|7.55|5.95|7.5|5.9|7.55|5.95|7.48|5.88|0
1660165200000|2022-08-10 21:00:00|7.49|5.89|7.51|5.91|7.51|5.91|7.48|5.88|0
1660165500000|2022-08-10 21:05:00|7.5|5.9|7.5|5.9|7.5|5.9|7.49|5.89|0
1660165800000|2022-08-10 21:10:00|7.49|5.89|7.49|5.89|7.5|5.9|7.49|5.89|0
1660166100000|2022-08-10 21:15:00|7.5|5.9|7.5|5.9|7.51|5.91|7.49|5.89|0
1660166400000|2022-08-10 21:20:00|7.49|5.89|7.5|5.9|7.5|5.9|7.48|5.88|0
1660166700000|2022-08-10 21:25:00|7.49|5.89|7.48|5.88|7.49|5.89|7.47|5.87|0
1660167000000|2022-08-10 21:30:00|7.46|5.86|7.43|5.83|7.46|5.86|7.43|5.83|0
1660167300000|2022-08-10 21:35:00|7.41|5.81|7.44|5.84|7.46|5.86|7.41|5.81|0
1660167900000|2022-08-10 21:45:00|7.45|5.85|7.47|5.87|7.47|5.87|7.44|5.84|0
1660168200000|2022-08-10 21:50:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1660168500000|2022-08-10 21:55:00|7.44|5.84|7.46|5.86|7.47|5.87|7.43|5.83|0
1660168800000|2022-08-10 22:00:00|7.48|5.88|7.37|5.77|7.48|5.88|7.3|5.7|0
1660169100000|2022-08-10 22:05:00|7.36|5.76|7.29|5.69|7.37|5.77|7.28|5.68|0
1660169400000|2022-08-10 22:10:00|7.28|5.68|7.28|5.68|7.3|5.7|7.22|5.62|0
1660169700000|2022-08-10 22:15:00|7.26|5.66|7.24|5.64|7.29|5.69|7.24|5.64|0
1660170000000|2022-08-10 22:20:00|7.23|5.63|7.31|5.71|7.33|5.73|7.23|5.63|0
1660170300000|2022-08-10 22:25:00|7.29|5.69|7.25|5.65|7.31|5.71|7.25|5.65|0
1660170600000|2022-08-10 22:30:00|7.23|5.63|7.23|5.63|7.25|5.65|7.22|5.62|0
1660170900000|2022-08-10 22:35:00|7.22|5.62|7.19|5.59|7.23|5.63|7.16|5.56|0
1660171200000|2022-08-10 22:40:00|7.2|5.6|7.24|5.64|7.29|5.69|7.18|5.58|0
1660171500000|2022-08-10 22:45:00|7.25|5.65|7.19|5.59|7.25|5.65|7.19|5.59|0
1660171800000|2022-08-10 22:50:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1660172100000|2022-08-10 22:55:00|7.23|5.63|7.25|5.65|7.25|5.65|7.23|5.63|0
1660172400000|2022-08-10 23:00:00|7.23|5.63|7.38|5.78|7.42|5.82|7.23|5.63|0
1660172700000|2022-08-10 23:05:00|7.39|5.79|7.4|5.8|7.42|5.82|7.37|5.77|0
1660173000000|2022-08-10 23:10:00|7.42|5.82|7.41|5.81|7.43|5.83|7.38|5.78|0
1660173300000|2022-08-10 23:15:00|7.39|5.79|7.37|5.77|7.41|5.81|7.36|5.76|0
1660173600000|2022-08-10 23:20:00|7.35|5.75|7.35|5.75|7.39|5.79|7.32|5.72|0
1660173900000|2022-08-10 23:25:00|7.37|5.77|7.41|5.81|7.45|5.85|7.37|5.77|0
1660174200000|2022-08-10 23:30:00|7.39|5.79|7.41|5.81|7.45|5.85|7.39|5.79|0
1660174500000|2022-08-10 23:35:00|7.39|5.79|7.39|5.79|7.39|5.79|7.35|5.75|0
1660174800000|2022-08-10 23:40:00|7.41|5.81|7.44|5.84|7.46|5.86|7.39|5.79|0
1660175100000|2022-08-10 23:45:00|7.43|5.83|7.47|5.87|7.52|5.92|7.42|5.82|0
1660175400000|2022-08-10 23:50:00|7.48|5.88|7.6|6|7.62|6.02|7.48|5.88|0
1660175700000|2022-08-10 23:55:00|7.59|5.99|7.58|5.98|7.68|6.08|7.54|5.94|0
1660176000000|2022-08-11 00:00:00|7.6|6|7.64|6.04|7.66|6.06|7.58|5.98|0
1660176300000|2022-08-11 00:05:00|7.6|6|7.63|6.03|7.69|6.09|7.58|5.98|0
1660176600000|2022-08-11 00:10:00|7.65|6.05|7.73|6.13|7.81|6.21|7.63|6.03|0
1660176900000|2022-08-11 00:15:00|7.75|6.15|8.14|6.54|8.23|6.63|7.74|6.14|0
1660177200000|2022-08-11 00:20:00|8.21|6.61|8.14|6.54|8.21|6.61|8.06|6.46|0
1660177500000|2022-08-11 00:25:00|8.12|6.52|8.16|6.56|8.25|6.65|8.12|6.52|0
1660177800000|2022-08-11 00:30:00|8.15|6.55|8.05|6.45|8.18|6.58|8.03|6.43|0
1660178100000|2022-08-11 00:35:00|8.04|6.44|7.99|6.39|8.04|6.44|7.99|6.39|0
1660178400000|2022-08-11 00:40:00|7.97|6.37|8.11|6.51|8.16|6.56|7.95|6.35|0
1660178700000|2022-08-11 00:45:00|8.14|6.54|8.12|6.52|8.16|6.56|8.11|6.51|0
1660179000000|2022-08-11 00:50:00|8.11|6.51|8.22|6.62|8.22|6.62|7.93|6.33|0
1660179300000|2022-08-11 00:55:00|8.43|6.83|8.34|6.74|8.43|6.83|8.28|6.68|0
1660179600000|2022-08-11 01:00:00|8.33|6.73|8.27|6.67|8.33|6.73|8.24|6.64|0
1660179900000|2022-08-11 01:05:00|8.28|6.68|8.83|7.23|8.86|7.26|8.26|6.66|0
1660180200000|2022-08-11 01:10:00|8.84|7.24|8.97|7.37|9.01|7.41|8.82|7.22|0
1660180500000|2022-08-11 01:15:00|8.98|7.38|8.81|7.21|8.98|7.38|8.81|7.21|0
1660180800000|2022-08-11 01:20:00|8.79|7.19|9.13|7.53|9.14|7.54|8.79|7.19|0
1660181100000|2022-08-11 01:25:00|9.12|7.52|9.14|7.54|9.17|7.57|9.11|7.51|0
1660181400000|2022-08-11 01:30:00|9.11|7.51|8.84|7.24|9.14|7.54|8.8|7.2|0
1660181700000|2022-08-11 01:35:00|8.86|7.26|8.91|7.31|8.93|7.33|8.79|7.19|0
1660182000000|2022-08-11 01:40:00|8.88|7.28|8.84|7.24|8.97|7.37|8.81|7.21|0
1660182300000|2022-08-11 01:45:00|8.85|7.25|8.84|7.24|8.88|7.28|8.81|7.21|0
1660182600000|2022-08-11 01:50:00|8.81|7.21|8.81|7.21|8.86|7.26|8.78|7.18|0
1660182900000|2022-08-11 01:55:00|8.79|7.19|8.81|7.21|8.81|7.21|8.74|7.14|0
1660183200000|2022-08-11 02:00:00|8.8|7.2|8.75|7.15|8.81|7.21|8.74|7.14|0
1660183500000|2022-08-11 02:05:00|8.76|7.16|8.72|7.12|8.76|7.16|8.7|7.1|0
1660183800000|2022-08-11 02:10:00|8.71|7.11|8.74|7.14|8.81|7.21|8.71|7.11|0
1660184100000|2022-08-11 02:15:00|8.76|7.16|8.76|7.16|8.78|7.18|8.74|7.14|0
1660184400000|2022-08-11 02:20:00|8.78|7.18|8.87|7.27|8.87|7.27|8.74|7.14|0
1660184700000|2022-08-11 02:25:00|8.89|7.29|8.96|7.36|9.03|7.43|8.89|7.29|0
1660185000000|2022-08-11 02:30:00|8.98|7.38|8.98|7.38|9.03|7.43|8.94|7.34|0
1660185300000|2022-08-11 02:35:00|8.96|7.36|8.93|7.33|8.98|7.38|8.91|7.31|0
1660185600000|2022-08-11 02:40:00|8.91|7.31|8.69|7.09|8.91|7.31|8.66|7.06|0
1660185900000|2022-08-11 02:45:00|8.71|7.11|8.68|7.08|8.71|7.11|8.68|7.08|0
1660186200000|2022-08-11 02:50:00|8.67|7.07|8.68|7.08|8.68|7.08|8.64|7.04|0
1660186500000|2022-08-11 02:55:00|8.67|7.07|8.71|7.11|8.73|7.13|8.66|7.06|0
1660186800000|2022-08-11 03:00:00|8.73|7.13|8.72|7.12|8.76|7.16|8.71|7.11|0
1660187100000|2022-08-11 03:05:00|8.73|7.13|8.77|7.17|8.81|7.21|8.72|7.12|0
1660187400000|2022-08-11 03:10:00|8.74|7.14|8.94|7.34|8.94|7.34|8.74|7.14|0
1660187700000|2022-08-11 03:15:00|8.97|7.37|8.9|7.3|9.03|7.43|8.88|7.28|0
1660188000000|2022-08-11 03:20:00|8.88|7.28|8.9|7.3|8.92|7.32|8.85|7.25|0
1660188300000|2022-08-11 03:25:00|8.92|7.32|8.99|7.39|8.99|7.39|8.9|7.3|0
1660188600000|2022-08-11 03:30:00|8.97|7.37|8.99|7.39|8.99|7.39|8.94|7.34|0
1660188900000|2022-08-11 03:35:00|9.01|7.41|9|7.4|9.07|7.47|8.96|7.36|0
1660189200000|2022-08-11 03:40:00|8.98|7.38|9.05|7.45|9.05|7.45|8.98|7.38|0
1660189500000|2022-08-11 03:45:00|9.03|7.43|9|7.4|9.03|7.43|8.92|7.32|0
1660189800000|2022-08-11 03:50:00|9.02|7.42|9.09|7.49|9.11|7.51|9|7.4|0
1660190100000|2022-08-11 03:55:00|9.11|7.51|8.98|7.38|9.11|7.51|8.93|7.33|0
1660190400000|2022-08-11 04:00:00|8.95|7.35|8.95|7.35|9|7.4|8.93|7.33|0
1660190700000|2022-08-11 04:05:00|8.97|7.37|8.97|7.37|9.04|7.44|8.93|7.33|0
1660191000000|2022-08-11 04:10:00|8.96|7.36|8.9|7.3|8.97|7.37|8.9|7.3|0
1660191300000|2022-08-11 04:15:00|8.93|7.33|8.9|7.3|8.93|7.33|8.88|7.28|0
1660191600000|2022-08-11 04:20:00|8.88|7.28|8.89|7.29|8.9|7.3|8.88|7.28|0
1660191900000|2022-08-11 04:25:00|8.88|7.28|8.89|7.29|8.9|7.3|8.83|7.23|0
1660192200000|2022-08-11 04:30:00|8.88|7.28|8.97|7.37|8.99|7.39|8.88|7.28|0
1660192500000|2022-08-11 04:35:00|8.96|7.36|8.85|7.25|8.99|7.39|8.85|7.25|0
1660192800000|2022-08-11 04:40:00|8.86|7.26|8.78|7.18|8.86|7.26|8.78|7.18|0
1660193100000|2022-08-11 04:45:00|8.77|7.17|8.71|7.11|8.83|7.23|8.71|7.11|0
1660193400000|2022-08-11 04:50:00|8.69|7.09|8.76|7.16|8.76|7.16|8.69|7.09|0
1660193700000|2022-08-11 04:55:00|8.77|7.17|8.69|7.09|8.77|7.17|8.69|7.09|0
1660194000000|2022-08-11 05:00:00|8.67|7.07|8.73|7.13|8.73|7.13|8.65|7.05|0
1660194300000|2022-08-11 05:05:00|8.74|7.14|8.75|7.15|8.82|7.22|8.73|7.13|0
1660194600000|2022-08-11 05:10:00|8.73|7.13|8.66|7.06|8.77|7.17|8.66|7.06|0
1660194900000|2022-08-11 05:15:00|8.67|7.07|8.69|7.09|8.71|7.11|8.66|7.06|0
1660195200000|2022-08-11 05:20:00|8.71|7.11|8.77|7.17|8.77|7.17|8.66|7.06|0
1660195500000|2022-08-11 05:25:00|8.81|7.21|8.78|7.18|8.81|7.21|8.68|7.08|0
1660195800000|2022-08-11 05:30:00|8.79|7.19|8.81|7.21|8.86|7.26|8.77|7.17|0
1660196100000|2022-08-11 05:35:00|8.83|7.23|8.88|7.28|8.9|7.3|8.79|7.19|0
1660196400000|2022-08-11 05:40:00|8.89|7.29|8.88|7.28|8.91|7.31|8.81|7.21|0
1660196700000|2022-08-11 05:45:00|8.9|7.3|8.89|7.29|8.94|7.34|8.85|7.25|0
1660197000000|2022-08-11 05:50:00|8.9|7.3|8.74|7.14|8.9|7.3|8.74|7.14|0
1660197300000|2022-08-11 05:55:00|8.72|7.12|8.85|7.25|8.85|7.25|8.72|7.12|0
1660197600000|2022-08-11 06:00:00|8.89|7.29|8.58|6.98|8.94|7.34|8.54|6.94|0
1660197900000|2022-08-11 06:05:00|8.56|6.96|8.67|7.07|8.7|7.1|8.5|6.9|0
1660198200000|2022-08-11 06:10:00|8.69|7.09|8.71|7.11|8.76|7.16|8.67|7.07|0
1660198500000|2022-08-11 06:15:00|8.69|7.09|9.22|7.62|9.24|7.64|8.67|7.07|0
1660198800000|2022-08-11 06:20:00|9.2|7.6|8.89|7.29|9.35|7.75|8.71|7.11|0
1660199100000|2022-08-11 06:25:00|8.87|7.27|8.78|7.18|8.9|7.3|8.71|7.11|0
1660199400000|2022-08-11 06:30:00|8.8|7.2|8.78|7.18|8.89|7.29|8.78|7.18|0
1660199700000|2022-08-11 06:35:00|8.8|7.2|9.3|7.7|9.33|7.73|8.8|7.2|0
1660200000000|2022-08-11 06:40:00|9.28|7.68|9.22|7.62|9.35|7.75|9.14|7.54|0
1660200300000|2022-08-11 06:45:00|9.23|7.63|9.25|7.65|9.32|7.72|9.18|7.58|0
1660200600000|2022-08-11 06:50:00|9.3|7.7|9.39|7.79|9.56|7.96|9.28|7.68|0
1660200900000|2022-08-11 06:55:00|9.35|7.75|9.13|7.53|9.35|7.75|9.11|7.51|0
1660201200000|2022-08-11 07:00:00|9.11|7.51|8.77|7.17|9.16|7.56|8.72|7.12|0
1660201500000|2022-08-11 07:05:00|8.62|7.22|8.67|7.27|8.76|7.36|8.58|7.18|0
1660201800000|2022-08-11 07:10:00|8.64|7.24|8.94|7.54|8.94|7.54|8.59|7.19|0
1660202100000|2022-08-11 07:15:00|8.92|7.52|8.84|7.44|9.03|7.63|8.82|7.42|0
1660202400000|2022-08-11 07:20:00|8.82|7.42|8.89|7.49|8.96|7.56|8.82|7.42|0
1660202700000|2022-08-11 07:25:00|8.84|7.44|8.48|7.08|8.91|7.51|8.48|7.08|0
1660203000000|2022-08-11 07:30:00|8.46|7.06|8.52|7.12|8.66|7.26|8.37|6.97|0
1660203300000|2022-08-11 07:35:00|8.55|7.15|8.46|7.06|8.55|7.15|8.37|6.97|0
1660203600000|2022-08-11 07:40:00|8.44|7.04|8.37|6.97|8.48|7.08|8.24|6.84|0
1660203900000|2022-08-11 07:45:00|8.35|6.95|8.28|6.88|8.4|7|8.24|6.84|0
1660204200000|2022-08-11 07:50:00|8.26|6.86|8.32|6.92|8.34|6.94|8.13|6.73|0
1660204500000|2022-08-11 07:55:00|8.3|6.9|8.4|7|8.45|7.05|8.3|6.9|0
1660204800000|2022-08-11 08:00:00|8.39|6.99|8.13|6.73|8.39|6.99|8.13|6.73|0
1660205100000|2022-08-11 08:05:00|8.06|6.66|8.13|6.73|8.19|6.79|8.02|6.62|0
1660205400000|2022-08-11 08:10:00|8.15|6.75|8.18|6.78|8.23|6.83|8.13|6.73|0
1660205700000|2022-08-11 08:15:00|8.15|6.75|8.32|6.92|8.34|6.94|8.15|6.75|0
1660206000000|2022-08-11 08:20:00|8.31|6.91|8.12|6.72|8.34|6.94|8.1|6.7|0
1660206300000|2022-08-11 08:25:00|8.14|6.74|7.99|6.59|8.14|6.74|7.98|6.58|0
1660206600000|2022-08-11 08:30:00|8.02|6.62|8.08|6.68|8.16|6.76|7.89|6.49|0
1660206900000|2022-08-11 08:35:00|8.1|6.7|9.16|7.76|9.33|7.93|8.1|6.7|0
1660207200000|2022-08-11 08:40:00|9.17|7.77|9.22|7.82|9.29|7.89|9.1|7.7|0
1660207500000|2022-08-11 08:45:00|9.19|7.79|9.1|7.7|9.22|7.82|9.05|7.65|0
1660207800000|2022-08-11 08:50:00|9.08|7.68|9.05|7.65|9.1|7.7|8.85|7.45|0
1660208100000|2022-08-11 08:55:00|9.03|7.63|9.35|7.95|9.37|7.97|9.01|7.61|0
1660208400000|2022-08-11 09:00:00|9.37|7.97|9.44|8.04|9.54|8.14|9.36|7.96|0
1660208700000|2022-08-11 09:05:00|9.43|8.03|9.21|7.81|9.51|8.11|9.18|7.78|0
1660209000000|2022-08-11 09:10:00|9.2|7.8|9.23|7.83|9.35|7.95|9.17|7.77|0
1660209300000|2022-08-11 09:15:00|9.19|7.79|9.3|7.9|9.39|7.99|9.16|7.76|0
1660209600000|2022-08-11 09:20:00|9.25|7.85|9.3|7.9|9.45|8.05|9.25|7.85|0
1660209900000|2022-08-11 09:25:00|9.25|7.85|9.45|8.05|9.5|8.1|9.24|7.84|0
1660210200000|2022-08-11 09:30:00|9.43|8.03|9.83|8.43|9.83|8.43|9.41|8.01|0
1660210500000|2022-08-11 09:35:00|9.84|8.44|9.7|8.3|9.92|8.52|9.68|8.28|0
1660210800000|2022-08-11 09:40:00|9.73|8.33|9.85|8.45|9.87|8.47|9.56|8.16|0
1660211100000|2022-08-11 09:45:00|9.86|8.46|9.93|8.53|9.98|8.58|9.75|8.35|0
1660211400000|2022-08-11 09:50:00|9.94|8.54|9.8|8.4|9.97|8.57|9.77|8.37|0
1660211700000|2022-08-11 09:55:00|9.77|8.37|9.75|8.35|9.84|8.44|9.7|8.3|0
1660212000000|2022-08-11 10:00:00|9.77|8.37|9.56|8.16|9.77|8.37|9.5|8.1|0
1660212300000|2022-08-11 10:05:00|9.55|8.15|9.46|8.06|9.58|8.18|9.44|8.04|0
1660212600000|2022-08-11 10:10:00|9.43|8.03|9.56|8.16|9.57|8.17|9.43|8.03|0
1660212900000|2022-08-11 10:15:00|9.55|8.15|9.48|8.08|9.56|8.16|9.38|7.98|0
1660213200000|2022-08-11 10:20:00|9.45|8.05|9.4|8|9.45|8.05|9.33|7.93|0
1660213500000|2022-08-11 10:25:00|9.39|7.99|9.52|8.12|9.54|8.14|9.34|7.94|0
1660213800000|2022-08-11 10:30:00|9.5|8.1|9.61|8.21|9.69|8.29|9.5|8.1|0
1660214100000|2022-08-11 10:35:00|9.64|8.24|9.56|8.16|9.64|8.24|9.4|8|0
1660214400000|2022-08-11 10:40:00|9.59|8.19|9.44|8.04|9.64|8.24|9.44|8.04|0
1660214700000|2022-08-11 10:45:00|9.47|8.07|9.58|8.18|9.73|8.33|9.47|8.07|0
1660215000000|2022-08-11 10:50:00|9.61|8.21|9.56|8.16|9.62|8.22|9.39|7.99|0
1660215300000|2022-08-11 10:55:00|9.58|8.18|9.63|8.23|9.77|8.37|9.56|8.16|0
1660215600000|2022-08-11 11:00:00|9.65|8.25|9.68|8.28|9.68|8.28|9.51|8.11|0
1660215900000|2022-08-11 11:05:00|9.66|8.26|9.82|8.42|9.82|8.42|9.66|8.26|0
1660216200000|2022-08-11 11:10:00|9.8|8.4|9.75|8.35|9.82|8.42|9.6|8.2|0
1660216500000|2022-08-11 11:15:00|9.74|8.34|9.82|8.42|9.84|8.44|9.7|8.3|0
1660216800000|2022-08-11 11:20:00|9.84|8.44|9.6|8.2|9.84|8.44|9.57|8.17|0
1660217100000|2022-08-11 11:25:00|9.65|8.25|9.84|8.44|9.84|8.44|9.65|8.25|0
1660217400000|2022-08-11 11:30:00|9.81|8.41|9.91|8.51|9.96|8.56|9.79|8.39|0
1660217700000|2022-08-11 11:35:00|9.93|8.53|10.28|8.88|10.33|8.93|9.91|8.51|0
1660218000000|2022-08-11 11:40:00|10.26|8.86|10.23|8.83|10.28|8.88|10.13|8.73|0
1660218300000|2022-08-11 11:45:00|10.26|8.86|10.2|8.8|10.33|8.93|10.13|8.73|0
1660218600000|2022-08-11 11:50:00|10.18|8.78|9.83|8.43|10.4|9|9.78|8.38|0
1660218900000|2022-08-11 11:55:00|9.8|8.4|9.94|8.54|9.97|8.57|9.8|8.4|0
1660219200000|2022-08-11 12:00:00|9.97|8.57|10.22|8.82|10.4|9|9.97|8.57|0
1660219500000|2022-08-11 12:05:00|10.24|8.84|10.19|8.79|10.27|8.87|10.12|8.72|0
1660219800000|2022-08-11 12:10:00|10.16|8.76|10.5|9.1|10.5|9.1|10.16|8.76|0
1660220100000|2022-08-11 12:15:00|10.44|9.04|10.57|9.17|10.68|9.28|10.44|9.04|0
1660220400000|2022-08-11 12:20:00|10.6|9.2|10.65|9.25|10.76|9.36|10.52|9.12|0
1660220700000|2022-08-11 12:25:00|10.62|9.22|10.6|9.2|10.7|9.3|10.54|9.14|0
1660221000000|2022-08-11 12:30:00|10.65|9.25|10.41|9.01|11.53|10.13|10.28|8.88|0
1660221300000|2022-08-11 12:35:00|10.39|8.99|11.05|9.65|11.16|9.76|10.21|8.81|0
1660221600000|2022-08-11 12:40:00|11.07|9.67|11.02|9.62|11.16|9.76|10.88|9.48|0
1660221900000|2022-08-11 12:45:00|10.99|9.59|11.21|9.81|11.29|9.89|10.91|9.51|0
1660222200000|2022-08-11 12:50:00|11.18|9.78|11.29|9.89|11.51|10.11|11.07|9.67|0
1660222500000|2022-08-11 12:55:00|11.3|9.9|11.62|10.22|11.8|10.4|11.29|9.89|0
1660222800000|2022-08-11 13:00:00|11.65|10.25|11.34|9.94|11.65|10.25|11.28|9.88|0
1660223100000|2022-08-11 13:05:00|11.37|9.97|11.25|9.85|11.37|9.97|11.12|9.72|0
1660223400000|2022-08-11 13:10:00|11.23|9.83|11.25|9.85|11.25|9.85|11.06|9.66|0
1660223700000|2022-08-11 13:15:00|11.23|9.83|10.98|9.58|11.23|9.83|10.92|9.52|0
1660224000000|2022-08-11 13:20:00|11|9.6|10.65|9.25|11.02|9.62|10.57|9.17|0
1660224300000|2022-08-11 13:25:00|10.66|9.26|10.92|9.52|11.03|9.63|10.63|9.23|0
1660224600000|2022-08-11 13:30:00|10.97|9.57|10.24|8.84|11.05|9.65|10.24|8.84|0
1660224900000|2022-08-11 13:35:00|10.13|8.73|10.49|9.09|10.62|9.22|10.13|8.73|0
1660225200000|2022-08-11 13:40:00|10.51|9.11|10.67|9.27|11.1|9.7|10.46|9.06|0
1660225500000|2022-08-11 13:45:00|10.7|9.3|11.64|10.24|11.92|10.52|10.43|9.03|0
1660225800000|2022-08-11 13:50:00|11.66|10.26|11.83|10.43|12.01|10.61|11.49|10.09|0
1660226100000|2022-08-11 13:55:00|11.86|10.46|11.8|10.4|11.92|10.52|11.55|10.15|0
1660226400000|2022-08-11 14:00:00|11.83|10.43|12.3|10.9|12.45|11.05|11.83|10.43|0
1660226700000|2022-08-11 14:05:00|12.36|10.96|12.5|11.1|12.87|11.47|12.36|10.96|0
1660227000000|2022-08-11 14:10:00|12.6|11.2|12.84|11.44|13.02|11.62|12.53|11.13|0
1660227300000|2022-08-11 14:15:00|12.87|11.47|13.66|12.26|13.79|12.39|12.84|11.44|0
1660227600000|2022-08-11 14:20:00|13.63|12.23|12.83|11.43|13.66|12.26|12.8|11.4|0
1660227900000|2022-08-11 14:25:00|12.86|11.46|12.5|11.1|12.96|11.56|12.5|11.1|0
1660228200000|2022-08-11 14:30:00|12.53|11.13|12.95|11.55|13.08|11.68|12.53|11.13|0
1660228500000|2022-08-11 14:35:00|12.98|11.58|12.36|10.96|13.47|12.07|12.3|10.9|0
1660228800000|2022-08-11 14:40:00|12.39|10.99|11.86|10.46|12.39|10.99|11.66|10.26|0
1660229100000|2022-08-11 14:45:00|11.89|10.49|11.63|10.23|11.92|10.52|11.34|9.94|0
1660229400000|2022-08-11 14:50:00|11.6|10.2|12.06|10.66|12.09|10.69|11.54|10.14|0
1660229700000|2022-08-11 14:55:00|12|10.6|11.79|10.39|12.09|10.69|11.57|10.17|0
1660230000000|2022-08-11 15:00:00|11.77|10.37|11.14|9.74|11.82|10.42|11.14|9.74|0
1660230300000|2022-08-11 15:05:00|11.12|9.72|10.17|8.77|11.28|9.88|9.96|8.56|0
1660230600000|2022-08-11 15:10:00|10.19|8.79|10.23|8.83|10.39|8.99|9.89|8.49|0
1660230900000|2022-08-11 15:15:00|10.26|8.86|9.42|8.02|10.62|9.22|9.42|8.02|0
1660231200000|2022-08-11 15:20:00|9.44|8.04|10.05|8.65|10.18|8.78|9.44|8.04|0
1660231500000|2022-08-11 15:25:00|10.08|8.68|10.28|8.88|10.33|8.93|9.85|8.45|0
1660231800000|2022-08-11 15:30:00|10.25|8.85|10.13|8.73|10.49|9.09|10.13|8.73|0
1660232100000|2022-08-11 15:35:00|10.15|8.75|10.05|8.65|10.3|8.9|9.78|8.38|0
1660232400000|2022-08-11 15:40:00|10.02|8.62|10.15|8.75|10.38|8.98|9.87|8.47|0
1660232700000|2022-08-11 15:45:00|10.12|8.72|9.75|8.35|10.17|8.77|9.58|8.18|0
1660233000000|2022-08-11 15:50:00|9.7|8.3|9.65|8.25|9.8|8.4|9.18|7.78|0
1660233300000|2022-08-11 15:55:00|9.72|8.32|9.65|8.25|9.92|8.52|9.5|8.1|0
1660233600000|2022-08-11 16:00:00|9.67|8.27|9.72|8.32|9.97|8.57|9.6|8.2|0
1660233900000|2022-08-11 16:05:00|9.74|8.34|9.43|8.03|9.82|8.42|9.4|8|0
1660234200000|2022-08-11 16:10:00|9.45|8.05|9.43|8.03|9.62|8.22|9.22|7.82|0
1660234500000|2022-08-11 16:15:00|9.45|8.05|9.66|8.26|9.89|8.49|9.24|7.84|0
1660234800000|2022-08-11 16:20:00|9.69|8.29|9.47|8.07|9.71|8.31|9.38|7.98|0
1660235100000|2022-08-11 16:25:00|9.45|8.05|10.06|8.66|10.06|8.66|9.42|8.02|0
1660235400000|2022-08-11 16:30:00|10.03|8.63|10.41|9.01|10.46|9.06|10.01|8.61|0
1660235700000|2022-08-11 16:35:00|10.39|8.99|10.23|8.83|10.49|9.09|10.23|8.83|0
1660236000000|2022-08-11 16:40:00|10.2|8.8|10.18|8.78|10.28|8.88|10.08|8.68|0
1660236300000|2022-08-11 16:45:00|10.15|8.75|10.12|8.72|10.2|8.8|9.92|8.52|0
1660236600000|2022-08-11 16:50:00|10.1|8.7|10.4|9|10.43|9.03|10.07|8.67|0
1660236900000|2022-08-11 16:55:00|10.38|8.98|10.39|8.99|10.48|9.08|10.25|8.85|0
1660237200000|2022-08-11 17:00:00|10.43|9.03|10.09|8.69|10.51|9.11|9.99|8.59|0
1660237500000|2022-08-11 17:05:00|10.07|8.67|10.04|8.64|10.35|8.95|10.02|8.62|0
1660237800000|2022-08-11 17:10:00|10.02|8.62|10.37|8.97|10.48|9.08|10.02|8.62|0
1660238100000|2022-08-11 17:15:00|10.42|9.02|10.87|9.47|10.98|9.58|10.32|8.92|0
1660238400000|2022-08-11 17:20:00|10.84|9.44|10.71|9.31|11.03|9.63|10.6|9.2|0
1660238700000|2022-08-11 17:25:00|10.68|9.28|10.5|9.1|10.76|9.36|10.39|8.99|0
1660239000000|2022-08-11 17:30:00|10.47|9.07|10.08|8.68|10.57|9.17|10.08|8.68|0
1660239300000|2022-08-11 17:35:00|10.11|8.71|10.29|8.89|10.42|9.02|10.11|8.71|0
1660239600000|2022-08-11 17:40:00|10.31|8.91|10.36|8.96|10.6|9.2|10.18|8.78|0
1660239900000|2022-08-11 17:45:00|10.28|8.88|10|8.6|10.34|8.94|9.95|8.55|0
1660240200000|2022-08-11 17:50:00|9.98|8.58|9.88|8.48|10.21|8.81|9.75|8.35|0
1660240500000|2022-08-11 17:55:00|9.85|8.45|9.95|8.55|9.95|8.55|9.75|8.35|0
1660240800000|2022-08-11 18:00:00|9.9|8.5|9.39|7.99|9.9|8.5|9.25|7.85|0
1660241100000|2022-08-11 18:05:00|9.34|7.94|9.2|7.8|9.39|7.99|9.18|7.78|0
1660241400000|2022-08-11 18:10:00|9.25|7.85|8.95|7.55|9.32|7.92|8.88|7.48|0
1660241700000|2022-08-11 18:15:00|8.92|7.52|9.34|7.94|9.41|8.01|8.83|7.43|0
1660242000000|2022-08-11 18:20:00|9.31|7.91|9.24|7.84|9.34|7.94|8.99|7.59|0
1660242300000|2022-08-11 18:25:00|9.22|7.82|9.22|7.82|9.34|7.94|9.1|7.7|0
1660242600000|2022-08-11 18:30:00|9.19|7.79|8.72|7.32|9.26|7.86|8.67|7.27|0
1660242900000|2022-08-11 18:35:00|8.74|7.34|8.69|7.29|8.94|7.54|8.63|7.23|0
1660243200000|2022-08-11 18:40:00|8.67|7.27|8.6|7.2|8.76|7.36|8.43|7.03|0
1660243500000|2022-08-11 18:45:00|8.58|7.18|8.45|7.05|8.67|7.27|8.38|6.98|0
1660243800000|2022-08-11 18:50:00|8.47|7.07|7.78|6.38|8.47|7.07|7.78|6.38|0
1660244100000|2022-08-11 18:55:00|7.8|6.4|8.27|6.87|8.38|6.98|7.78|6.38|0
1660244400000|2022-08-11 19:00:00|8.25|6.85|8.23|6.83|8.32|6.92|8.02|6.62|0
1660244700000|2022-08-11 19:05:00|8.21|6.81|8.06|6.66|8.23|6.83|7.78|6.38|0
1660245000000|2022-08-11 19:10:00|8.08|6.68|8.03|6.63|8.18|6.78|7.71|6.31|0
1660245300000|2022-08-11 19:15:00|7.99|6.59|8.28|6.88|8.36|6.96|7.91|6.51|0
1660245600000|2022-08-11 19:20:00|8.26|6.86|8.11|6.71|8.4|7|8.11|6.71|0
1660245900000|2022-08-11 19:25:00|8.09|6.69|8.27|6.87|8.38|6.98|8.09|6.69|0
1660246200000|2022-08-11 19:30:00|8.3|6.9|8.55|7.15|8.64|7.24|8.13|6.73|0
1660246500000|2022-08-11 19:35:00|8.57|7.17|8.04|6.64|8.57|7.17|7.98|6.58|0
1660246800000|2022-08-11 19:40:00|8.06|6.66|7.98|6.58|8.21|6.81|7.92|6.52|0
1660247100000|2022-08-11 19:45:00|8|6.6|7.96|6.56|8.04|6.64|7.76|6.36|0
1660247400000|2022-08-11 19:50:00|7.8|6.4|8.26|6.86|8.46|7.06|7.8|6.4|0
1660247700000|2022-08-11 19:55:00|8.21|6.81|7.99|6.59|8.3|6.9|7.65|6.25|0
1660248000000|2022-08-11 20:00:00|8.26|6.86|8.45|7.05|8.45|7.05|8.18|6.78|0
1660248300000|2022-08-11 20:05:00|8.43|7.03|8.34|6.94|8.45|7.05|8.32|6.92|0
1660248600000|2022-08-11 20:10:00|8.32|6.92|8.32|6.92|8.43|7.03|8.26|6.86|0
1660248900000|2022-08-11 20:15:00|8.46|6.86|8.51|6.91|8.53|6.93|8.44|6.84|0
1660249200000|2022-08-11 20:20:00|8.53|6.93|8.58|6.98|8.61|7.01|8.51|6.91|0
1660249500000|2022-08-11 20:25:00|8.59|6.99|8.77|7.17|8.77|7.17|8.59|6.99|0
1660249800000|2022-08-11 20:30:00|8.79|7.19|8.72|7.12|8.81|7.21|8.7|7.1|0
1660250100000|2022-08-11 20:35:00|8.7|7.1|8.56|6.96|8.72|7.12|8.56|6.96|0
1660250400000|2022-08-11 20:40:00|8.59|6.99|8.69|7.09|8.7|7.1|8.59|6.99|0
1660250700000|2022-08-11 20:45:00|8.67|7.07|8.65|7.05|8.69|7.09|8.63|7.03|0
1660251000000|2022-08-11 20:50:00|8.67|7.07|8.63|7.03|8.69|7.09|8.63|7.03|0
1660251300000|2022-08-11 20:55:00|8.6|7|8.7|7.1|8.72|7.12|8.6|7|0
1660251600000|2022-08-11 21:00:00|8.69|7.09|8.66|7.06|8.69|7.09|8.66|7.06|0
1660251900000|2022-08-11 21:05:00|8.65|7.05|8.59|6.99|8.66|7.06|8.59|6.99|0
1660252200000|2022-08-11 21:10:00|8.6|7|8.58|6.98|8.62|7.02|8.58|6.98|0
1660252500000|2022-08-11 21:15:00|8.59|6.99|8.63|7.03|8.66|7.06|8.58|6.98|0
1660252800000|2022-08-11 21:20:00|8.65|7.05|8.62|7.02|8.65|7.05|8.59|6.99|0
1660253100000|2022-08-11 21:25:00|8.61|7.01|8.63|7.03|8.64|7.04|8.61|7.01|0
1660253400000|2022-08-11 21:30:00|8.62|7.02|8.62|7.02|8.66|7.06|8.62|7.02|0
1660253700000|2022-08-11 21:35:00|8.61|7.01|8.61|7.01|8.61|7.01|8.61|7.01|0
1660254000000|2022-08-11 21:40:00|8.62|7.02|8.62|7.02|8.62|7.02|8.6|7|0
1660254300000|2022-08-11 21:45:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1660254600000|2022-08-11 21:50:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1660254900000|2022-08-11 21:55:00|8.6|7|8.65|7.05|8.65|7.05|8.6|7|0
1660255200000|2022-08-11 22:00:00|8.62|7.02|8.42|6.82|8.7|7.1|8.39|6.79|0
1660255500000|2022-08-11 22:05:00|8.44|6.84|8.45|6.85|8.48|6.88|8.41|6.81|0
1660255800000|2022-08-11 22:10:00|8.47|6.87|8.54|6.94|8.54|6.94|8.45|6.85|0
1660256100000|2022-08-11 22:15:00|8.56|6.96|8.34|6.74|8.6|7|8.34|6.74|0
1660256400000|2022-08-11 22:20:00|8.36|6.76|8.43|6.83|8.45|6.85|8.35|6.75|0
1660256700000|2022-08-11 22:25:00|8.4|6.8|8.34|6.74|8.4|6.8|8.32|6.72|0
1660257000000|2022-08-11 22:30:00|8.32|6.72|8.4|6.8|8.4|6.8|8.25|6.65|0
1660257300000|2022-08-11 22:35:00|8.38|6.78|8.24|6.64|8.38|6.78|8.21|6.61|0
1660257600000|2022-08-11 22:40:00|8.27|6.67|8.17|6.57|8.27|6.67|8.15|6.55|0
1660257900000|2022-08-11 22:45:00|8.15|6.55|8.23|6.63|8.25|6.65|8.14|6.54|0
1660258200000|2022-08-11 22:50:00|8.21|6.61|8.23|6.63|8.23|6.63|8.18|6.58|0
1660258500000|2022-08-11 22:55:00|8.27|6.67|8.29|6.69|8.29|6.69|8.25|6.65|0
1660258800000|2022-08-11 23:00:00|8.27|6.67|8.24|6.64|8.29|6.69|8.24|6.64|0
1660259100000|2022-08-11 23:05:00|8.22|6.62|8.27|6.67|8.28|6.68|8.18|6.58|0
1660259400000|2022-08-11 23:10:00|8.28|6.68|8.28|6.68|8.3|6.7|8.26|6.66|0
1660259700000|2022-08-11 23:15:00|8.3|6.7|8.26|6.66|8.3|6.7|8.24|6.64|0
1660260000000|2022-08-11 23:20:00|8.25|6.65|8.3|6.7|8.31|6.71|8.24|6.64|0
1660260300000|2022-08-11 23:25:00|8.32|6.72|8.38|6.78|8.41|6.81|8.32|6.72|0
1660260600000|2022-08-11 23:30:00|8.36|6.76|8.34|6.74|8.36|6.76|8.28|6.68|0
1660260900000|2022-08-11 23:35:00|8.32|6.72|8.34|6.74|8.38|6.78|8.3|6.7|0
1660261200000|2022-08-11 23:40:00|8.32|6.72|8.25|6.65|8.34|6.74|8.23|6.63|0
1660261500000|2022-08-11 23:45:00|8.27|6.67|8.31|6.71|8.38|6.78|8.25|6.65|0
1660261800000|2022-08-11 23:50:00|8.34|6.74|8.27|6.67|8.34|6.74|8.23|6.63|0
1660262100000|2022-08-11 23:55:00|8.25|6.65|8.31|6.71|8.35|6.75|8.23|6.63|0
1660262400000|2022-08-12 00:00:00|8.38|6.78|8.5|6.9|8.86|7.26|8.38|6.78|0
1660262700000|2022-08-12 00:05:00|8.55|6.95|8.27|6.67|8.55|6.95|8.25|6.65|0
1660263000000|2022-08-12 00:10:00|8.25|6.65|8.24|6.64|8.31|6.71|8.1|6.5|0
1660263300000|2022-08-12 00:15:00|8.22|6.62|8.28|6.68|8.38|6.78|8.2|6.6|0
1660263600000|2022-08-12 00:20:00|8.31|6.71|8.28|6.68|8.33|6.73|8.22|6.62|0
1660263900000|2022-08-12 00:25:00|8.29|6.69|8.22|6.62|8.33|6.73|8.18|6.58|0
1660264200000|2022-08-12 00:30:00|8.24|6.64|8.18|6.58|8.26|6.66|8.11|6.51|0
1660264500000|2022-08-12 00:35:00|8.13|6.53|8.03|6.43|8.13|6.53|7.99|6.39|0
1660264800000|2022-08-12 00:40:00|8.04|6.44|8.03|6.43|8.07|6.47|8.01|6.41|0
1660265100000|2022-08-12 00:45:00|7.99|6.39|7.82|6.22|7.99|6.39|7.81|6.21|0
1660265400000|2022-08-12 00:50:00|7.84|6.24|7.9|6.3|7.94|6.34|7.78|6.18|0
1660265700000|2022-08-12 00:55:00|7.89|6.29|7.84|6.24|7.94|6.34|7.84|6.24|0
1660266000000|2022-08-12 01:00:00|7.86|6.26|7.94|6.34|7.94|6.34|7.82|6.22|0
1660266300000|2022-08-12 01:05:00|7.93|6.33|7.91|6.31|8|6.4|7.91|6.31|0
1660266600000|2022-08-12 01:10:00|7.9|6.3|7.86|6.26|7.98|6.38|7.82|6.22|0
1660266900000|2022-08-12 01:15:00|7.84|6.24|8|6.4|8.06|6.46|7.84|6.24|0
1660267200000|2022-08-12 01:20:00|7.98|6.38|8.19|6.59|8.2|6.6|7.98|6.38|0
1660267500000|2022-08-12 01:25:00|8.18|6.58|8.26|6.66|8.26|6.66|8.16|6.56|0
1660267800000|2022-08-12 01:30:00|8.28|6.68|8.26|6.66|8.31|6.71|8.24|6.64|0
1660268100000|2022-08-12 01:35:00|8.24|6.64|8.3|6.7|8.3|6.7|8.22|6.62|0
1660268400000|2022-08-12 01:40:00|8.29|6.69|8.11|6.51|8.29|6.69|8.1|6.5|0
1660268700000|2022-08-12 01:45:00|8.13|6.53|8.13|6.53|8.21|6.61|8.09|6.49|0
1660269000000|2022-08-12 01:50:00|8.11|6.51|8.07|6.47|8.13|6.53|8.03|6.43|0
1660269300000|2022-08-12 01:55:00|8.05|6.45|8.05|6.45|8.13|6.53|7.99|6.39|0
1660269600000|2022-08-12 02:00:00|8.07|6.47|8.09|6.49|8.18|6.58|8.03|6.43|0
1660269900000|2022-08-12 02:05:00|8.07|6.47|8.19|6.59|8.23|6.63|8.05|6.45|0
1660270200000|2022-08-12 02:10:00|8.17|6.57|8.11|6.51|8.21|6.61|8.1|6.5|0
1660270500000|2022-08-12 02:15:00|8.13|6.53|8.17|6.57|8.23|6.63|8.12|6.52|0
1660270800000|2022-08-12 02:20:00|8.15|6.55|8.25|6.65|8.27|6.67|8.14|6.54|0
1660271100000|2022-08-12 02:25:00|8.23|6.63|8.08|6.48|8.25|6.65|8.08|6.48|0
1660271400000|2022-08-12 02:30:00|8.09|6.49|8.2|6.6|8.24|6.64|8.09|6.49|0
1660271700000|2022-08-12 02:35:00|8.22|6.62|8.16|6.56|8.27|6.67|8.14|6.54|0
1660272000000|2022-08-12 02:40:00|8.15|6.55|8.16|6.56|8.18|6.58|8.12|6.52|0
1660272300000|2022-08-12 02:45:00|8.18|6.58|8.2|6.6|8.2|6.6|8.12|6.52|0
1660272600000|2022-08-12 02:50:00|8.22|6.62|8.28|6.68|8.32|6.72|8.21|6.61|0
1660272900000|2022-08-12 02:55:00|8.3|6.7|8.32|6.72|8.36|6.76|8.28|6.68|0
1660273200000|2022-08-12 03:00:00|8.34|6.74|8.41|6.81|8.5|6.9|8.34|6.74|0
1660273500000|2022-08-12 03:05:00|8.38|6.78|8.38|6.78|8.43|6.83|8.34|6.74|0
1660273800000|2022-08-12 03:10:00|8.39|6.79|8.34|6.74|8.39|6.79|8.32|6.72|0
1660274100000|2022-08-12 03:15:00|8.35|6.75|8.34|6.74|8.42|6.82|8.31|6.71|0
1660274400000|2022-08-12 03:20:00|8.35|6.75|8.29|6.69|8.38|6.78|8.29|6.69|0
1660274700000|2022-08-12 03:25:00|8.27|6.67|8.31|6.71|8.33|6.73|8.25|6.65|0
1660275000000|2022-08-12 03:30:00|8.29|6.69|8.31|6.71|8.33|6.73|8.28|6.68|0
1660275300000|2022-08-12 03:35:00|8.3|6.7|8.29|6.69|8.31|6.71|8.21|6.61|0
1660275600000|2022-08-12 03:40:00|8.27|6.67|8.35|6.75|8.39|6.79|8.27|6.67|0
1660275900000|2022-08-12 03:45:00|8.36|6.76|8.37|6.77|8.39|6.79|8.33|6.73|0
1660276200000|2022-08-12 03:50:00|8.35|6.75|8.37|6.77|8.37|6.77|8.31|6.71|0
1660276500000|2022-08-12 03:55:00|8.36|6.76|8.39|6.79|8.42|6.82|8.36|6.76|0
1660276800000|2022-08-12 04:00:00|8.37|6.77|8.41|6.81|8.47|6.87|8.37|6.77|0
1660277100000|2022-08-12 04:05:00|8.43|6.83|8.41|6.81|8.43|6.83|8.36|6.76|0
1660277400000|2022-08-12 04:10:00|8.42|6.82|8.41|6.81|8.45|6.85|8.41|6.81|0
1660277700000|2022-08-12 04:15:00|8.43|6.83|8.38|6.78|8.43|6.83|8.34|6.74|0
1660278000000|2022-08-12 04:20:00|8.36|6.76|8.34|6.74|8.38|6.78|8.34|6.74|0
1660278300000|2022-08-12 04:25:00|8.32|6.72|8.38|6.78|8.42|6.82|8.32|6.72|0
1660278600000|2022-08-12 04:30:00|8.36|6.76|8.31|6.71|8.36|6.76|8.27|6.67|0
1660278900000|2022-08-12 04:35:00|8.38|6.78|8.4|6.8|8.44|6.84|8.36|6.76|0
1660279200000|2022-08-12 04:40:00|8.38|6.78|8.46|6.86|8.46|6.86|8.38|6.78|0
1660279500000|2022-08-12 04:45:00|8.44|6.84|8.37|6.77|8.44|6.84|8.35|6.75|0
1660279800000|2022-08-12 04:50:00|8.35|6.75|8.35|6.75|8.39|6.79|8.33|6.73|0
1660280100000|2022-08-12 04:55:00|8.33|6.73|8.26|6.66|8.34|6.74|8.26|6.66|0
1660280400000|2022-08-12 05:00:00|8.29|6.69|8.43|6.83|8.5|6.9|8.26|6.66|0
1660280700000|2022-08-12 05:05:00|8.41|6.81|8.39|6.79|8.48|6.88|8.37|6.77|0
1660281000000|2022-08-12 05:10:00|8.41|6.81|8.44|6.84|8.47|6.87|8.34|6.74|0
1660281300000|2022-08-12 05:15:00|8.41|6.81|8.34|6.74|8.45|6.85|8.28|6.68|0
1660281600000|2022-08-12 05:20:00|8.36|6.76|8.41|6.81|8.45|6.85|8.33|6.73|0
1660281900000|2022-08-12 05:25:00|8.42|6.82|8.46|6.86|8.53|6.93|8.41|6.81|0
1660282200000|2022-08-12 05:30:00|8.45|6.85|8.45|6.85|8.55|6.95|8.42|6.82|0
1660282500000|2022-08-12 05:35:00|8.47|6.87|8.44|6.84|8.51|6.91|8.36|6.76|0
1660282800000|2022-08-12 05:40:00|8.43|6.83|8.36|6.76|8.45|6.85|8.34|6.74|0
1660283100000|2022-08-12 05:45:00|8.38|6.78|8.38|6.78|8.4|6.8|8.33|6.73|0
1660283400000|2022-08-12 05:50:00|8.4|6.8|8.46|6.86|8.46|6.86|8.38|6.78|0
1660283700000|2022-08-12 05:55:00|8.48|6.88|8.55|6.95|8.59|6.99|8.48|6.88|0
1660284000000|2022-08-12 06:00:00|8.6|7|8.65|7.05|8.68|7.08|8.52|6.92|0
1660284300000|2022-08-12 06:05:00|8.66|7.06|9.26|7.66|9.28|7.68|8.66|7.06|0
1660284600000|2022-08-12 06:10:00|9.27|7.67|9.12|7.52|9.27|7.67|9.1|7.5|0
1660284900000|2022-08-12 06:15:00|9.11|7.51|9.07|7.47|9.14|7.54|9.07|7.47|0
1660285200000|2022-08-12 06:20:00|9.1|7.5|8.96|7.36|9.11|7.51|8.91|7.31|0
1660285500000|2022-08-12 06:25:00|8.98|7.38|9.02|7.42|9.05|7.45|8.96|7.36|0
1660285800000|2022-08-12 06:30:00|9.01|7.41|9.31|7.71|9.31|7.71|9|7.4|0
1660286100000|2022-08-12 06:35:00|9.33|7.73|9.26|7.66|9.33|7.73|9.21|7.61|0
1660286400000|2022-08-12 06:40:00|9.24|7.64|9.26|7.66|9.3|7.7|9.24|7.64|0
1660286700000|2022-08-12 06:45:00|9.28|7.68|9.16|7.56|9.28|7.68|9.12|7.52|0
1660287000000|2022-08-12 06:50:00|9.14|7.54|9.23|7.63|9.23|7.63|9.14|7.54|0
1660287300000|2022-08-12 06:55:00|9.25|7.65|9.46|7.86|9.49|7.89|9.23|7.63|0
1660287600000|2022-08-12 07:00:00|9.53|7.93|9.25|7.65|9.53|7.93|9.14|7.54|0
1660287900000|2022-08-12 07:05:00|9.15|7.75|9.15|7.75|9.31|7.91|9.13|7.73|0
1660288200000|2022-08-12 07:10:00|9.17|7.77|9.22|7.82|9.38|7.98|9.16|7.76|0
1660288500000|2022-08-12 07:15:00|9.24|7.84|9.37|7.97|9.37|7.97|9.1|7.7|0
1660288800000|2022-08-12 07:20:00|9.38|7.98|9.52|8.12|9.68|8.28|9.38|7.98|0
1660289100000|2022-08-12 07:25:00|9.54|8.14|10.05|8.65|10.05|8.65|9.47|8.07|0
1660289400000|2022-08-12 07:30:00|10.03|8.63|10.09|8.69|10.09|8.69|9.91|8.51|0
1660289700000|2022-08-12 07:35:00|10.1|8.7|10.28|8.88|10.32|8.92|10|8.6|0
1660290000000|2022-08-12 07:40:00|10.25|8.85|10.38|8.98|10.42|9.02|10.13|8.73|0
1660290300000|2022-08-12 07:45:00|10.4|9|10.56|9.16|10.65|9.25|10.38|8.98|0
1660290600000|2022-08-12 07:50:00|10.58|9.18|10.79|9.39|10.82|9.42|10.58|9.18|0
1660290900000|2022-08-12 07:55:00|10.77|9.37|10.58|9.18|10.82|9.42|10.56|9.16|0
1660291200000|2022-08-12 08:00:00|10.63|9.23|10.45|9.05|10.66|9.26|10.45|9.05|0
1660291500000|2022-08-12 08:05:00|10.44|9.04|10.34|8.94|10.47|9.07|10.32|8.92|0
1660291800000|2022-08-12 08:10:00|10.32|8.92|10.47|9.07|10.47|9.07|10.22|8.82|0
1660292100000|2022-08-12 08:15:00|10.45|9.05|10.47|9.07|10.5|9.1|10.39|8.99|0
1660292400000|2022-08-12 08:20:00|10.5|9.1|10.55|9.15|10.6|9.2|10.5|9.1|0
1660292700000|2022-08-12 08:25:00|10.52|9.12|10.62|9.22|10.65|9.25|10.47|9.07|0
1660293000000|2022-08-12 08:30:00|10.6|9.2|10.62|9.22|10.79|9.39|10.59|9.19|0
1660293300000|2022-08-12 08:35:00|10.59|9.19|10.7|9.3|10.72|9.32|10.57|9.17|0
1660293600000|2022-08-12 08:40:00|10.72|9.32|10.86|9.46|10.94|9.54|10.7|9.3|0
1660293900000|2022-08-12 08:45:00|10.83|9.43|9.76|8.36|10.91|9.51|9.72|8.32|0
1660294200000|2022-08-12 08:50:00|9.75|8.35|9.49|8.09|9.76|8.36|9.49|8.09|0
1660294500000|2022-08-12 08:55:00|9.52|8.12|9.32|7.92|9.52|8.12|9.27|7.87|0
1660294800000|2022-08-12 09:00:00|9.33|7.93|9.44|8.04|9.47|8.07|9.32|7.92|0
1660295100000|2022-08-12 09:05:00|9.43|8.03|9.32|7.92|9.49|8.09|9.25|7.85|0
1660295400000|2022-08-12 09:10:00|9.28|7.88|9.41|8.01|9.46|8.06|9.28|7.88|0
1660295700000|2022-08-12 09:15:00|9.34|7.94|9.36|7.96|9.46|8.06|9.32|7.92|0
1660296000000|2022-08-12 09:20:00|9.35|7.95|9.36|7.96|9.43|8.03|9.31|7.91|0
1660296300000|2022-08-12 09:25:00|9.39|7.99|9.24|7.84|9.39|7.99|9.22|7.82|0
1660296600000|2022-08-12 09:30:00|9.23|7.83|9.36|7.96|9.36|7.96|9.22|7.82|0
1660296900000|2022-08-12 09:35:00|9.35|7.95|9.48|8.08|9.48|8.08|9.32|7.92|0
1660297200000|2022-08-12 09:40:00|9.5|8.1|9.42|8.02|9.57|8.17|9.4|8|0
1660297500000|2022-08-12 09:45:00|9.43|8.03|9.49|8.09|9.55|8.15|9.4|8|0
1660297800000|2022-08-12 09:50:00|9.5|8.1|9.63|8.23|9.67|8.27|9.49|8.09|0
1660298100000|2022-08-12 09:55:00|9.64|8.24|9.53|8.13|9.72|8.32|9.52|8.12|0
1660298400000|2022-08-12 10:00:00|9.54|8.14|9.23|7.83|9.54|8.14|9.16|7.76|0
1660298700000|2022-08-12 10:05:00|9.21|7.81|9.11|7.71|9.21|7.81|9.06|7.66|0
1660299000000|2022-08-12 10:10:00|9.13|7.73|8.99|7.59|9.13|7.73|8.9|7.5|0
1660299300000|2022-08-12 10:15:00|8.97|7.57|8.81|7.41|9.02|7.62|8.78|7.38|0
1660299600000|2022-08-12 10:20:00|8.83|7.43|8.76|7.36|8.86|7.46|8.72|7.32|0
1660299900000|2022-08-12 10:25:00|8.74|7.34|8.85|7.45|8.9|7.5|8.74|7.34|0
1660300200000|2022-08-12 10:30:00|8.87|7.47|8.99|7.59|9.01|7.61|8.83|7.43|0
1660300500000|2022-08-12 10:35:00|9.01|7.61|8.82|7.42|9.01|7.61|8.82|7.42|0
1660300800000|2022-08-12 10:40:00|8.85|7.45|8.78|7.38|8.91|7.51|8.69|7.29|0
1660301100000|2022-08-12 10:45:00|8.75|7.35|8.78|7.38|8.85|7.45|8.69|7.29|0
1660301400000|2022-08-12 10:50:00|8.77|7.37|8.85|7.45|8.85|7.45|8.69|7.29|0
1660301700000|2022-08-12 10:55:00|8.82|7.42|8.71|7.31|8.85|7.45|8.56|7.16|0
1660302000000|2022-08-12 11:00:00|8.69|7.29|8.31|6.91|8.69|7.29|8.31|6.91|0
1660302300000|2022-08-12 11:05:00|8.29|6.89|8.4|7|8.42|7.02|8.18|6.78|0
1660302600000|2022-08-12 11:10:00|8.42|7.02|8.53|7.13|8.55|7.15|8.31|6.91|0
1660302900000|2022-08-12 11:15:00|8.5|7.1|8.41|7.01|8.53|7.13|8.35|6.95|0
1660303200000|2022-08-12 11:20:00|8.39|6.99|8.35|6.95|8.39|6.99|8.2|6.8|0
1660303500000|2022-08-12 11:25:00|8.33|6.93|8.52|7.12|8.54|7.14|8.3|6.9|0
1660303800000|2022-08-12 11:30:00|8.51|7.11|8.59|7.19|8.61|7.21|8.45|7.05|0
1660304100000|2022-08-12 11:35:00|8.56|7.16|8.61|7.21|8.65|7.25|8.54|7.14|0
1660304400000|2022-08-12 11:40:00|8.6|7.2|8.49|7.09|8.61|7.21|8.45|7.05|0
1660304700000|2022-08-12 11:45:00|8.47|7.07|8.45|7.05|8.63|7.23|8.44|7.04|0
1660305000000|2022-08-12 11:50:00|8.43|7.03|8.67|7.27|8.69|7.29|8.38|6.98|0
1660305300000|2022-08-12 11:55:00|8.69|7.29|8.65|7.25|8.76|7.36|8.62|7.22|0
1660305600000|2022-08-12 12:00:00|8.62|7.22|8.53|7.13|8.69|7.29|8.5|7.1|0
1660305900000|2022-08-12 12:05:00|8.51|7.11|8.6|7.2|8.6|7.2|8.42|7.02|0
1660306200000|2022-08-12 12:10:00|8.62|7.22|8.69|7.29|8.71|7.31|8.51|7.11|0
1660306500000|2022-08-12 12:15:00|8.71|7.31|9|7.6|9|7.6|8.71|7.31|0
1660306800000|2022-08-12 12:20:00|9.03|7.63|9.03|7.63|9.19|7.79|8.98|7.58|0
1660307100000|2022-08-12 12:25:00|9.05|7.65|8.89|7.49|9.05|7.65|8.89|7.49|0
1660307400000|2022-08-12 12:30:00|8.91|7.51|9.14|7.74|9.21|7.81|8.91|7.51|0
1660307700000|2022-08-12 12:35:00|9.19|7.79|9.23|7.83|9.26|7.86|9.09|7.69|0
1660308000000|2022-08-12 12:40:00|9.26|7.86|8.93|7.53|9.27|7.87|8.93|7.53|0
1660308300000|2022-08-12 12:45:00|8.95|7.55|9.09|7.69|9.11|7.71|8.81|7.41|0
1660308600000|2022-08-12 12:50:00|9.11|7.71|9.11|7.71|9.21|7.81|9.06|7.66|0
1660308900000|2022-08-12 12:55:00|9.09|7.69|9.2|7.8|9.23|7.83|9.04|7.64|0
1660309200000|2022-08-12 13:00:00|9.23|7.83|9.32|7.92|9.42|8.02|9.2|7.8|0
1660309500000|2022-08-12 13:05:00|9.3|7.9|9.2|7.8|9.39|7.99|9.2|7.8|0
1660309800000|2022-08-12 13:10:00|9.22|7.82|9.61|8.21|9.63|8.23|9.06|7.66|0
1660310100000|2022-08-12 13:15:00|9.58|8.18|9.36|7.96|9.58|8.18|9.32|7.92|0
1660310400000|2022-08-12 13:20:00|9.32|7.92|9.28|7.88|9.41|8.01|9.22|7.82|0
1660310700000|2022-08-12 13:25:00|9.27|7.87|9.15|7.75|9.34|7.94|9.15|7.75|0
1660311000000|2022-08-12 13:30:00|9.12|7.72|8.86|7.46|9.29|7.89|8.65|7.25|0
1660311300000|2022-08-12 13:35:00|8.88|7.48|9.04|7.64|9.09|7.69|8.43|7.03|0
1660311600000|2022-08-12 13:40:00|9.02|7.62|9.57|8.17|9.69|8.29|9.02|7.62|0
1660311900000|2022-08-12 13:45:00|9.62|8.22|8.76|7.36|9.62|8.22|8.67|7.27|0
1660312200000|2022-08-12 13:50:00|8.78|7.38|9.09|7.69|9.42|8.02|8.74|7.34|0
1660312500000|2022-08-12 13:55:00|9.11|7.71|9.43|8.03|9.53|8.13|8.94|7.54|0
1660312800000|2022-08-12 14:00:00|8.89|7.49|8.57|7.17|9|7.6|8.07|6.67|0
1660313100000|2022-08-12 14:05:00|8.62|7.22|8.84|7.44|9.1|7.7|8.24|6.84|0
1660313400000|2022-08-12 14:10:00|8.82|7.42|9.09|7.69|9.55|8.15|8.82|7.42|0
1660313700000|2022-08-12 14:15:00|9.16|7.76|8.6|7.2|9.4|8|8.26|6.86|0
1660314000000|2022-08-12 14:20:00|8.67|7.27|8.28|6.88|8.67|7.27|8.24|6.84|0
1660314300000|2022-08-12 14:25:00|8.31|6.91|8.3|6.9|8.37|6.97|7.96|6.56|0
1660314600000|2022-08-12 14:30:00|8.33|6.93|8.29|6.89|8.53|7.13|8.04|6.64|0
1660314900000|2022-08-12 14:35:00|8.19|6.79|7.93|6.53|8.55|7.15|7.82|6.42|0
1660315200000|2022-08-12 14:40:00|7.95|6.55|7.86|6.46|8.04|6.64|7.72|6.32|0
1660315500000|2022-08-12 14:45:00|7.91|6.51|7.82|6.42|8.04|6.64|7.63|6.23|0
1660315800000|2022-08-12 14:50:00|7.84|6.44|7.91|6.51|7.99|6.59|7.66|6.26|0
1660316100000|2022-08-12 14:55:00|7.89|6.49|8.04|6.64|8.09|6.69|7.76|6.36|0
1660316400000|2022-08-12 15:00:00|8.09|6.69|8.4|7|8.77|7.37|7.98|6.58|0
1660316700000|2022-08-12 15:05:00|8.42|7.02|8.28|6.88|8.56|7.16|8.15|6.75|0
1660317000000|2022-08-12 15:10:00|8.26|6.86|8.51|7.11|8.6|7.2|8.26|6.86|0
1660317300000|2022-08-12 15:15:00|8.48|7.08|8.88|7.48|9.05|7.65|8.35|6.95|0
1660317600000|2022-08-12 15:20:00|8.9|7.5|9.02|7.62|9.19|7.79|8.9|7.5|0
1660317900000|2022-08-12 15:25:00|9|7.6|9.06|7.66|9.32|7.92|8.95|7.55|0
1660318200000|2022-08-12 15:30:00|9.08|7.68|9.18|7.78|9.25|7.85|8.98|7.58|0
1660318500000|2022-08-12 15:35:00|9.15|7.75|9.27|7.87|9.42|8.02|9.13|7.73|0
1660318800000|2022-08-12 15:40:00|9.22|7.82|8.81|7.41|9.25|7.85|8.78|7.38|0
1660319100000|2022-08-12 15:45:00|8.83|7.43|9.1|7.7|9.15|7.75|8.78|7.38|0
1660319400000|2022-08-12 15:50:00|9.05|7.65|9.29|7.89|9.29|7.89|9.03|7.63|0
1660319700000|2022-08-12 15:55:00|9.32|7.92|9.13|7.73|9.44|8.04|9.1|7.7|0
1660320000000|2022-08-12 16:00:00|9.14|7.74|9.49|8.09|9.54|8.14|9.1|7.7|0
1660320300000|2022-08-12 16:05:00|9.51|8.11|9.67|8.27|9.67|8.27|9.43|8.03|0
1660320600000|2022-08-12 16:10:00|9.69|8.29|9.56|8.16|9.84|8.44|9.56|8.16|0
1660320900000|2022-08-12 16:15:00|9.59|8.19|9.71|8.31|9.79|8.39|9.59|8.19|0
1660321200000|2022-08-12 16:20:00|9.74|8.34|9.89|8.49|9.97|8.57|9.66|8.26|0
1660321500000|2022-08-12 16:25:00|9.92|8.52|9.97|8.57|9.97|8.57|9.76|8.36|0
1660321800000|2022-08-12 16:30:00|9.94|8.54|9.89|8.49|9.97|8.57|9.79|8.39|0
1660322100000|2022-08-12 16:35:00|9.92|8.52|9.89|8.49|10.05|8.65|9.84|8.44|0
1660322400000|2022-08-12 16:40:00|9.86|8.46|9.94|8.54|9.94|8.54|9.73|8.33|0
1660322700000|2022-08-12 16:45:00|9.96|8.56|9.99|8.59|10.04|8.64|9.91|8.51|0
1660323000000|2022-08-12 16:50:00|10.02|8.62|9.93|8.53|10.07|8.67|9.86|8.46|0
1660323300000|2022-08-12 16:55:00|9.96|8.56|9.88|8.48|9.99|8.59|9.83|8.43|0
1660323600000|2022-08-12 17:00:00|9.91|8.51|9.88|8.48|10.01|8.61|9.78|8.38|0
1660323900000|2022-08-12 17:05:00|9.91|8.51|10.19|8.79|10.19|8.79|9.85|8.45|0
1660324200000|2022-08-12 17:10:00|10.22|8.82|10.14|8.74|10.25|8.85|10.06|8.66|0
1660324500000|2022-08-12 17:15:00|10.17|8.77|10.24|8.84|10.27|8.87|10.11|8.71|0
1660324800000|2022-08-12 17:20:00|10.27|8.87|10.27|8.87|10.33|8.93|10.19|8.79|0
1660325100000|2022-08-12 17:25:00|10.35|8.95|10.27|8.87|10.41|9.01|10.22|8.82|0
1660325400000|2022-08-12 17:30:00|10.3|8.9|10.37|8.97|10.43|9.03|10.19|8.79|0
1660325700000|2022-08-12 17:35:00|10.4|9|10.29|8.89|10.43|9.03|10.21|8.81|0
1660326000000|2022-08-12 17:40:00|10.32|8.92|10.37|8.97|10.43|9.03|10.29|8.89|0
1660326300000|2022-08-12 17:45:00|10.4|9|10.45|9.05|10.48|9.08|10.34|8.94|0
1660326600000|2022-08-12 17:50:00|10.48|9.08|10.64|9.24|10.78|9.38|10.45|9.05|0
1660326900000|2022-08-12 17:55:00|10.61|9.21|10.56|9.16|10.64|9.24|10.48|9.08|0
1660327200000|2022-08-12 18:00:00|10.59|9.19|11.43|10.03|11.46|10.06|10.53|9.13|0
1660327500000|2022-08-12 18:05:00|11.4|10|11.37|9.97|11.43|10.03|11.29|9.89|0
1660327800000|2022-08-12 18:10:00|11.34|9.94|11.52|10.12|11.52|10.12|11.29|9.89|0
1660328100000|2022-08-12 18:15:00|11.49|10.09|11.6|10.2|11.69|10.29|11.46|10.06|0
1660328400000|2022-08-12 18:20:00|11.57|10.17|11.54|10.14|11.63|10.23|11.49|10.09|0
1660328700000|2022-08-12 18:25:00|11.57|10.17|11.84|10.44|11.87|10.47|11.48|10.08|0
1660329000000|2022-08-12 18:30:00|11.87|10.47|12.6|11.2|12.61|11.21|11.84|10.44|0
1660329300000|2022-08-12 18:35:00|12.57|11.17|12.26|10.86|12.57|11.17|12.21|10.81|0
1660329600000|2022-08-12 18:40:00|12.29|10.89|12.41|11.01|12.44|11.04|12.23|10.83|0
1660329900000|2022-08-12 18:45:00|12.38|10.98|12.44|11.04|12.51|11.11|12.38|10.98|0
1660330200000|2022-08-12 18:50:00|12.47|11.07|12.28|10.88|12.57|11.17|12.22|10.82|0
1660330500000|2022-08-12 18:55:00|12.25|10.85|12.47|11.07|12.53|11.13|12.19|10.79|0
1660330800000|2022-08-12 19:00:00|12.44|11.04|12.62|11.22|12.72|11.32|12.34|10.94|0
1660331100000|2022-08-12 19:05:00|12.59|11.19|12.91|11.51|12.99|11.59|12.59|11.19|0
1660331400000|2022-08-12 19:10:00|12.94|11.54|13.23|11.83|13.43|12.03|12.91|11.51|0
1660331700000|2022-08-12 19:15:00|13.2|11.8|13.4|12|13.53|12.13|13.14|11.74|0
1660332000000|2022-08-12 19:20:00|13.36|11.96|13|11.6|13.4|12|12.84|11.44|0
1660332300000|2022-08-12 19:25:00|12.97|11.57|13.66|12.26|13.73|12.33|12.43|11.03|0
1660332600000|2022-08-12 19:30:00|13.62|12.22|13.42|12.02|13.79|12.39|13.36|11.96|0
1660332900000|2022-08-12 19:35:00|13.46|12.06|13.52|12.12|13.66|12.26|13.36|11.96|0
1660333200000|2022-08-12 19:40:00|13.55|12.15|14.03|12.63|14.06|12.66|13.52|12.12|0
1660333500000|2022-08-12 19:45:00|13.96|12.56|14.02|12.62|14.02|12.62|13.55|12.15|0
1660333800000|2022-08-12 19:50:00|14.13|12.73|14.57|13.17|14.61|13.21|13.75|12.35|0
1660334100000|2022-08-12 19:55:00|14.61|13.21|15.16|13.72|15.39|13.93|14.47|13.07|0
1660334400000|2022-08-12 20:00:00|15.05|13.62|14.97|13.54|15.16|13.72|14.82|13.41|0
1660334700000|2022-08-12 20:05:00|14.93|13.51|14.74|13.34|14.97|13.54|14.71|13.31|0
1660335000000|2022-08-12 20:10:00|14.71|13.31|14.82|13.4|14.85|13.44|14.71|13.3|0
1660523700000|2022-08-15 00:35:00|14.06|12.46|13.92|12.32|14.06|12.46|13.92|12.32|0
1660524000000|2022-08-15 00:40:00|13.89|12.29|13.95|12.35|13.95|12.35|13.82|12.22|0
1660524300000|2022-08-15 00:45:00|13.97|12.37|14.09|12.49|14.12|12.52|13.92|12.32|0
1660524600000|2022-08-15 00:50:00|14.1|12.5|14.19|12.59|14.19|12.59|14.02|12.42|0
1660524900000|2022-08-15 00:55:00|14.17|12.57|14.01|12.41|14.22|12.62|14.01|12.41|0
1660525200000|2022-08-15 01:00:00|14|12.4|13.86|12.26|14.11|12.51|13.84|12.24|0
1660525500000|2022-08-15 01:05:00|13.84|12.24|13.66|12.06|13.88|12.28|13.66|12.06|0
1660525800000|2022-08-15 01:10:00|13.67|12.07|13.57|11.97|13.71|12.11|13.54|11.94|0
1660526100000|2022-08-15 01:15:00|13.59|11.99|13.74|12.14|13.74|12.14|13.57|11.97|0
1660526400000|2022-08-15 01:20:00|13.7|12.1|13.9|12.3|13.9|12.3|13.6|12|0
1660526700000|2022-08-15 01:25:00|13.93|12.33|13.97|12.37|13.98|12.38|13.83|12.23|0
1660527000000|2022-08-15 01:30:00|13.95|12.35|14.1|12.5|14.13|12.53|13.93|12.33|0
1660527300000|2022-08-15 01:35:00|14.13|12.53|14.1|12.5|14.27|12.67|14.1|12.5|0
1660527600000|2022-08-15 01:40:00|14.13|12.53|14.37|12.77|14.37|12.77|14.13|12.53|0
1660527900000|2022-08-15 01:45:00|14.35|12.75|14.47|12.87|14.58|12.98|14.32|12.72|0
1660528200000|2022-08-15 01:50:00|14.5|12.9|14.47|12.87|14.57|12.97|14.47|12.87|0
1660528500000|2022-08-15 01:55:00|14.5|12.9|14.53|12.93|14.53|12.93|14.4|12.8|0
1660528800000|2022-08-15 02:00:00|14.57|12.97|14.26|12.66|14.57|12.97|14.26|12.66|0
1660529100000|2022-08-15 02:05:00|14.22|12.62|14.15|12.55|14.26|12.66|14.08|12.48|0
1660529400000|2022-08-15 02:10:00|14.12|12.52|13.81|12.21|14.12|12.52|13.81|12.21|0
1660529700000|2022-08-15 02:15:00|13.79|12.19|13.61|12.01|13.84|12.24|13.61|12.01|0
1660530000000|2022-08-15 02:20:00|13.54|11.94|13.77|12.17|13.77|12.17|13.54|11.94|0
1660530300000|2022-08-15 02:25:00|13.74|12.14|13.77|12.17|13.84|12.24|13.69|12.09|0
1660530600000|2022-08-15 02:30:00|13.79|12.19|13.77|12.17|13.8|12.2|13.62|12.02|0
1660530900000|2022-08-15 02:35:00|13.75|12.15|13.7|12.1|13.77|12.17|13.7|12.1|0
1660531200000|2022-08-15 02:40:00|13.73|12.13|13.76|12.16|13.77|12.17|13.7|12.1|0
1660531500000|2022-08-15 02:45:00|13.75|12.15|13.66|12.06|13.76|12.16|13.61|12.01|0
1660531800000|2022-08-15 02:50:00|13.63|12.03|13.66|12.06|13.66|12.06|13.53|11.93|0
1660532100000|2022-08-15 02:55:00|13.69|12.09|13.62|12.02|13.69|12.09|13.56|11.96|0
1660532400000|2022-08-15 03:00:00|13.59|11.99|13.59|11.99|13.66|12.06|13.56|11.96|0
1660532700000|2022-08-15 03:05:00|13.56|11.96|13.72|12.12|13.79|12.19|13.56|11.96|0
1660533000000|2022-08-15 03:10:00|13.75|12.15|13.95|12.35|14.02|12.42|13.75|12.15|0
1660533300000|2022-08-15 03:15:00|13.99|12.39|13.92|12.32|13.99|12.39|13.85|12.25|0
1660533600000|2022-08-15 03:20:00|13.93|12.33|13.85|12.25|13.95|12.35|13.81|12.21|0
1660533900000|2022-08-15 03:25:00|13.88|12.28|13.91|12.31|13.95|12.35|13.88|12.28|0
1660534200000|2022-08-15 03:30:00|13.94|12.34|13.88|12.28|13.98|12.38|13.88|12.28|0
1660534500000|2022-08-15 03:35:00|13.84|12.24|13.84|12.24|13.87|12.27|13.74|12.14|0
1660534800000|2022-08-15 03:40:00|13.87|12.27|13.9|12.3|13.97|12.37|13.84|12.24|0
1660535100000|2022-08-15 03:45:00|13.87|12.27|13.87|12.27|13.94|12.34|13.84|12.24|0
1660535400000|2022-08-15 03:50:00|13.9|12.3|13.9|12.3|13.97|12.37|13.83|12.23|0
1660535700000|2022-08-15 03:55:00|13.93|12.33|13.9|12.3|13.93|12.33|13.83|12.23|0
1660536000000|2022-08-15 04:00:00|13.93|12.33|13.96|12.36|14|12.4|13.9|12.3|0
1660536300000|2022-08-15 04:05:00|13.98|12.38|13.89|12.29|13.98|12.38|13.86|12.26|0
1660536600000|2022-08-15 04:10:00|13.86|12.26|13.92|12.32|13.96|12.36|13.86|12.26|0
1660536900000|2022-08-15 04:15:00|13.96|12.36|13.99|12.39|13.99|12.39|13.92|12.32|0
1660537200000|2022-08-15 04:20:00|13.96|12.36|13.95|12.35|13.99|12.39|13.95|12.35|0
1660537500000|2022-08-15 04:25:00|13.99|12.39|13.98|12.38|14|12.4|13.95|12.35|0
1660537800000|2022-08-15 04:30:00|14|12.4|13.98|12.38|14.02|12.42|13.92|12.32|0
1660538100000|2022-08-15 04:35:00|13.95|12.35|13.98|12.38|14.01|12.41|13.95|12.35|0
1660538400000|2022-08-15 04:40:00|14.01|12.41|14.01|12.41|14.08|12.48|14.01|12.41|0
1660538700000|2022-08-15 04:45:00|14.04|12.44|14.18|12.58|14.25|12.65|13.98|12.38|0
1660539000000|2022-08-15 04:50:00|14.22|12.62|14.18|12.58|14.22|12.62|14.18|12.58|0
1660539300000|2022-08-15 04:55:00|14.22|12.62|14.18|12.58|14.22|12.62|14.18|12.58|0
1660539600000|2022-08-15 05:00:00|14.21|12.61|14.35|12.75|14.35|12.75|14.18|12.58|0
1660539900000|2022-08-15 05:05:00|14.31|12.71|14.18|12.58|14.45|12.85|14.18|12.58|0
1660540200000|2022-08-15 05:10:00|14.17|12.57|14.1|12.5|14.21|12.61|14.07|12.47|0
1660540500000|2022-08-15 05:15:00|14.14|12.54|14.07|12.47|14.14|12.54|14.07|12.47|0
1660540800000|2022-08-15 05:20:00|14.1|12.5|14.07|12.47|14.17|12.57|14.07|12.47|0
1660541100000|2022-08-15 05:25:00|14.03|12.43|14|12.4|14.07|12.47|13.93|12.33|0
1660541400000|2022-08-15 05:30:00|13.96|12.36|13.76|12.16|14|12.4|13.76|12.16|0
1660541700000|2022-08-15 05:35:00|13.79|12.19|13.86|12.26|13.86|12.26|13.76|12.16|0
1660542000000|2022-08-15 05:40:00|13.89|12.29|13.92|12.32|13.96|12.36|13.89|12.29|0
1660542300000|2022-08-15 05:45:00|13.89|12.29|13.89|12.29|13.92|12.32|13.82|12.22|0
1660542600000|2022-08-15 05:50:00|13.9|12.3|14.04|12.44|14.05|12.45|13.9|12.3|0
1660542900000|2022-08-15 05:55:00|14.02|12.42|14.15|12.55|14.19|12.59|13.98|12.38|0
1660543200000|2022-08-15 06:00:00|14.17|12.57|14.29|12.69|14.32|12.72|14.02|12.42|0
1660543500000|2022-08-15 06:05:00|14.3|12.7|14.11|12.51|14.34|12.74|14.11|12.51|0
1660543800000|2022-08-15 06:10:00|14.13|12.53|14.18|12.58|14.35|12.75|14.1|12.5|0
1660544100000|2022-08-15 06:15:00|14.16|12.56|14.24|12.64|14.38|12.78|14.16|12.56|0
1660544400000|2022-08-15 06:20:00|14.23|12.63|14.24|12.64|14.28|12.68|14.16|12.56|0
1660544700000|2022-08-15 06:25:00|14.28|12.68|14.17|12.57|14.34|12.74|14.17|12.57|0
1660545000000|2022-08-15 06:30:00|14.15|12.55|14.2|12.6|14.2|12.6|14.07|12.47|0
1660545300000|2022-08-15 06:35:00|14.17|12.57|14.03|12.43|14.17|12.57|14.03|12.43|0
1660545600000|2022-08-15 06:40:00|14|12.4|14.13|12.53|14.17|12.57|14|12.4|0
1660545900000|2022-08-15 06:45:00|14.16|12.56|14.06|12.46|14.2|12.6|14.03|12.43|0
1660546200000|2022-08-15 06:50:00|14.04|12.44|14.02|12.42|14.09|12.49|13.97|12.37|0
1660546500000|2022-08-15 06:55:00|13.99|12.39|14.06|12.46|14.09|12.49|13.96|12.36|0
1660546800000|2022-08-15 07:00:00|13.99|12.39|14.05|12.45|14.05|12.45|13.79|12.19|0
1660547100000|2022-08-15 07:05:00|13.95|12.55|13.62|12.22|14.02|12.62|13.58|12.18|0
1660547400000|2022-08-15 07:10:00|13.58|12.18|13.27|11.87|13.65|12.25|13.27|11.87|0
1660547700000|2022-08-15 07:15:00|13.29|11.89|13.09|11.69|13.29|11.89|12.98|11.58|0
1660548000000|2022-08-15 07:20:00|13.12|11.72|12.87|11.47|13.12|11.72|12.84|11.44|0
1660548300000|2022-08-15 07:25:00|12.9|11.5|12.93|11.53|12.98|11.58|12.74|11.34|0
1660548600000|2022-08-15 07:30:00|12.9|11.5|12.89|11.49|13.09|11.69|12.89|11.49|0
1660548900000|2022-08-15 07:35:00|12.86|11.46|12.49|11.09|12.86|11.46|12.49|11.09|0
1660549200000|2022-08-15 07:40:00|12.52|11.12|12.75|11.35|12.76|11.36|12.39|10.99|0
1660549500000|2022-08-15 07:45:00|12.76|11.36|12.54|11.14|12.81|11.41|12.51|11.11|0
1660549800000|2022-08-15 07:50:00|12.51|11.11|12.83|11.43|12.91|11.51|12.45|11.05|0
1660550100000|2022-08-15 07:55:00|12.8|11.4|12.53|11.13|12.8|11.4|12.49|11.09|0
1660550400000|2022-08-15 08:00:00|12.55|11.15|12.8|11.4|12.8|11.4|12.55|11.15|0
1660550700000|2022-08-15 08:05:00|12.83|11.43|13.02|11.62|13.16|11.76|12.83|11.43|0
1660551000000|2022-08-15 08:10:00|13.05|11.65|12.89|11.49|13.05|11.65|12.82|11.42|0
1660551300000|2022-08-15 08:15:00|12.93|11.53|12.82|11.42|12.93|11.53|12.73|11.33|0
1660551600000|2022-08-15 08:20:00|12.85|11.45|12.76|11.36|12.91|11.51|12.73|11.33|0
1660551900000|2022-08-15 08:25:00|12.73|11.33|13.04|11.64|13.04|11.64|12.73|11.33|0
1660552200000|2022-08-15 08:30:00|13.01|11.61|13.07|11.67|13.13|11.73|12.97|11.57|0
1660552500000|2022-08-15 08:35:00|13.08|11.68|13.15|11.75|13.15|11.75|13.03|11.63|0
1660552800000|2022-08-15 08:40:00|13.19|11.79|13.1|11.7|13.36|11.96|13.1|11.7|0
1660553100000|2022-08-15 08:45:00|13.11|11.71|13|11.6|13.11|11.71|12.97|11.57|0
1660553400000|2022-08-15 08:50:00|13.03|11.63|12.9|11.5|13.04|11.64|12.87|11.47|0
1660553700000|2022-08-15 08:55:00|12.87|11.47|12.74|11.34|12.9|11.5|12.73|11.33|0
1660554000000|2022-08-15 09:00:00|12.76|11.36|12.74|11.34|12.8|11.4|12.71|11.31|0
1660554300000|2022-08-15 09:05:00|12.77|11.37|12.71|11.31|12.77|11.37|12.64|11.24|0
1660554600000|2022-08-15 09:10:00|12.67|11.27|12.83|11.43|12.86|11.46|12.67|11.27|0
1660554900000|2022-08-15 09:15:00|12.84|11.44|12.61|11.21|12.92|11.52|12.52|11.12|0
1660555200000|2022-08-15 09:20:00|12.62|11.22|12.42|11.02|12.62|11.22|12.33|10.93|0
1660555500000|2022-08-15 09:25:00|12.45|11.05|12.39|10.99|12.47|11.07|12.27|10.87|0
1660555800000|2022-08-15 09:30:00|12.37|10.97|12.2|10.8|12.42|11.02|12.2|10.8|0
1660556100000|2022-08-15 09:35:00|12.23|10.83|12.11|10.71|12.23|10.83|12.05|10.65|0
1660556400000|2022-08-15 09:40:00|12.14|10.74|12.32|10.92|12.35|10.95|12.14|10.74|0
1660556700000|2022-08-15 09:45:00|12.35|10.95|12.43|11.03|12.5|11.1|12.29|10.89|0
1660557000000|2022-08-15 09:50:00|12.41|11.01|12.53|11.13|12.69|11.29|12.41|11.01|0
1660557300000|2022-08-15 09:55:00|12.59|11.19|12.59|11.19|12.65|11.25|12.53|11.13|0
1660557600000|2022-08-15 10:00:00|12.62|11.22|12.53|11.13|12.78|11.38|12.47|11.07|0
1660557900000|2022-08-15 10:05:00|12.54|11.14|12.46|11.06|12.56|11.16|12.43|11.03|0
1660558200000|2022-08-15 10:10:00|12.45|11.05|12.48|11.08|12.62|11.22|12.22|10.82|0
1660558500000|2022-08-15 10:15:00|12.46|11.06|12.55|11.15|12.55|11.15|12.4|11|0
1660558800000|2022-08-15 10:20:00|12.52|11.12|12.15|10.75|12.55|11.15|12.12|10.72|0
1660559100000|2022-08-15 10:25:00|12.18|10.78|12.14|10.74|12.36|10.96|12.14|10.74|0
1660559400000|2022-08-15 10:30:00|12.12|10.72|12.24|10.84|12.33|10.93|12.12|10.72|0
1660559700000|2022-08-15 10:35:00|12.27|10.87|12.3|10.9|12.36|10.96|12.24|10.84|0
1660560000000|2022-08-15 10:40:00|12.33|10.93|12.54|11.14|12.54|11.14|12.27|10.87|0
1660560300000|2022-08-15 10:45:00|12.49|11.09|12.85|11.45|12.88|11.48|12.45|11.05|0
1660560600000|2022-08-15 10:50:00|12.76|11.36|12.69|11.29|12.76|11.36|12.6|11.2|0
1660560900000|2022-08-15 10:55:00|12.72|11.32|12.78|11.38|12.85|11.45|12.69|11.29|0
1660561200000|2022-08-15 11:00:00|12.85|11.45|12.87|11.47|12.94|11.54|12.69|11.29|0
1660561500000|2022-08-15 11:05:00|12.84|11.44|12.87|11.47|12.94|11.54|12.78|11.38|0
1660561800000|2022-08-15 11:10:00|12.84|11.44|12.81|11.41|12.87|11.47|12.74|11.34|0
1660562100000|2022-08-15 11:15:00|12.78|11.38|12.77|11.37|12.81|11.41|12.77|11.37|0
1660562400000|2022-08-15 11:20:00|12.81|11.41|12.68|11.28|12.9|11.5|12.68|11.28|0
1660562700000|2022-08-15 11:25:00|12.62|11.22|12.74|11.34|12.74|11.34|12.6|11.2|0
1660563000000|2022-08-15 11:30:00|12.77|11.37|12.58|11.18|12.77|11.37|12.58|11.18|0
1660563300000|2022-08-15 11:35:00|12.61|11.21|12.64|11.24|12.67|11.27|12.58|11.18|0
1660563600000|2022-08-15 11:40:00|12.67|11.27|12.42|11.02|12.67|11.27|12.36|10.96|0
1660563900000|2022-08-15 11:45:00|12.39|10.99|12.09|10.69|12.45|11.05|12.06|10.66|0
1660564200000|2022-08-15 11:50:00|12.06|10.66|11.88|10.48|12.12|10.72|11.8|10.4|0
1660564500000|2022-08-15 11:55:00|11.94|10.54|12.2|10.8|12.22|10.82|11.94|10.54|0
1660564800000|2022-08-15 12:00:00|12.17|10.77|11.84|10.44|12.17|10.77|11.81|10.41|0
1660565100000|2022-08-15 12:05:00|11.87|10.47|11.93|10.53|11.96|10.56|11.81|10.41|0
1660565400000|2022-08-15 12:10:00|11.94|10.54|12.17|10.77|12.17|10.77|11.72|10.32|0
1660565700000|2022-08-15 12:15:00|12.2|10.8|12.35|10.95|12.38|10.98|12.14|10.74|0
1660566000000|2022-08-15 12:20:00|12.32|10.92|12.31|10.91|12.44|11.04|12.28|10.88|0
1660566300000|2022-08-15 12:25:00|12.3|10.9|12.56|11.16|12.65|11.25|12.25|10.85|0
1660566600000|2022-08-15 12:30:00|12.63|11.23|12.31|10.91|12.68|11.28|12.25|10.85|0
1660566900000|2022-08-15 12:35:00|12.28|10.88|11.8|10.4|12.28|10.88|11.74|10.34|0
1660567200000|2022-08-15 12:40:00|11.78|10.38|11.56|10.16|11.89|10.49|11.45|10.05|0
1660567500000|2022-08-15 12:45:00|11.59|10.19|11.22|9.82|11.59|10.19|11.19|9.79|0
1660567800000|2022-08-15 12:50:00|11.19|9.79|11.19|9.79|11.36|9.96|11.16|9.76|0
1660568100000|2022-08-15 12:55:00|11.16|9.76|11.07|9.67|11.21|9.81|11.05|9.65|0
1660568400000|2022-08-15 13:00:00|11.04|9.64|11.52|10.12|11.55|10.15|11.04|9.64|0
1660568700000|2022-08-15 13:05:00|11.55|10.15|11.58|10.18|11.67|10.27|11.47|10.07|0
1660569000000|2022-08-15 13:10:00|11.52|10.12|11.61|10.21|11.61|10.21|11.46|10.06|0
1660569300000|2022-08-15 13:15:00|11.62|10.22|11.63|10.23|11.78|10.38|11.55|10.15|0
1660569600000|2022-08-15 13:20:00|11.6|10.2|11.81|10.41|11.84|10.44|11.6|10.2|0
1660569900000|2022-08-15 13:25:00|11.78|10.38|11.98|10.58|12.04|10.64|11.78|10.38|0
1660570200000|2022-08-15 13:30:00|12.1|10.7|12.84|11.44|12.9|11.5|12.07|10.67|0
1660570500000|2022-08-15 13:35:00|12.9|11.5|13.13|11.73|13.22|11.82|12.65|11.25|0
1660570800000|2022-08-15 13:40:00|13.09|11.69|12.8|11.4|13.19|11.79|12.56|11.16|0
1660571100000|2022-08-15 13:45:00|12.84|11.44|13.19|11.79|13.61|12.21|12.84|11.44|0
1660571400000|2022-08-15 13:50:00|13.28|11.88|14.67|13.27|14.75|13.34|13.19|11.79|0
1660571700000|2022-08-15 13:55:00|14.71|13.31|14.97|13.54|15.54|14.06|14.5|13.1|0
1660572000000|2022-08-15 14:00:00|14.82|13.41|14.53|13.13|14.89|13.47|14.04|12.64|0
1660572300000|2022-08-15 14:05:00|14.49|13.09|14.42|13.02|14.74|13.34|14.11|12.71|0
1660572600000|2022-08-15 14:10:00|14.45|13.05|13.63|12.23|14.59|13.19|13.63|12.23|0
1660572900000|2022-08-15 14:15:00|13.7|12.3|13.57|12.17|13.8|12.4|13.47|12.07|0
1660573200000|2022-08-15 14:20:00|13.56|12.16|12.73|11.33|13.79|12.39|12.36|10.96|0
1660573500000|2022-08-15 14:25:00|12.66|11.26|13.75|12.35|13.82|12.42|12.66|11.26|0
1660573800000|2022-08-15 14:30:00|13.71|12.31|14.46|13.06|14.5|13.1|13.61|12.21|0
1660574100000|2022-08-15 14:35:00|14.43|13.03|13.95|12.55|14.46|13.06|13.88|12.48|0
1660574400000|2022-08-15 14:40:00|13.98|12.58|14.05|12.65|14.5|13.1|13.95|12.55|0
1660574700000|2022-08-15 14:45:00|14.01|12.61|13.51|12.11|14.25|12.85|13.51|12.11|0
1660575000000|2022-08-15 14:50:00|13.57|12.17|13.03|11.63|13.91|12.51|13|11.6|0
1660575300000|2022-08-15 14:55:00|13.07|11.67|12.93|11.53|13.16|11.76|12.71|11.31|0
1660575600000|2022-08-15 15:00:00|12.84|11.44|13.06|11.66|13.19|11.79|12.58|11.18|0
1660575900000|2022-08-15 15:05:00|13.09|11.69|12.9|11.5|13.45|12.05|12.77|11.37|0
1660576200000|2022-08-15 15:10:00|12.93|11.53|12.64|11.24|12.96|11.56|12.42|11.02|0
1660576500000|2022-08-15 15:15:00|12.67|11.27|13.02|11.62|13.09|11.69|12.67|11.27|0
1660576800000|2022-08-15 15:20:00|13.05|11.65|12.87|11.47|13.64|12.24|12.87|11.47|0
1660577100000|2022-08-15 15:25:00|12.91|11.51|13.07|11.67|13.07|11.67|12.71|11.31|0
1660577400000|2022-08-15 15:30:00|13.13|11.73|13.03|11.63|13.3|11.9|12.86|11.46|0
1660577700000|2022-08-15 15:35:00|13.06|11.66|13.52|12.12|13.56|12.16|13.02|11.62|0
1660578000000|2022-08-15 15:40:00|13.56|12.16|14.1|12.7|14.18|12.78|13.39|11.99|0
1660578300000|2022-08-15 15:45:00|14.14|12.74|14.94|13.52|14.94|13.52|14.14|12.74|0
1660578600000|2022-08-15 15:50:00|14.98|13.55|15.25|13.8|15.44|13.97|14.86|13.45|0
1660578900000|2022-08-15 15:55:00|15.21|13.76|15.13|13.69|15.48|14.01|15.01|13.58|0
1660579200000|2022-08-15 16:00:00|15.21|13.76|15.24|13.79|15.24|13.79|14.7|13.3|0
1660579500000|2022-08-15 16:05:00|15.28|13.83|14.89|13.47|15.28|13.83|14.89|13.47|0
1660579800000|2022-08-15 16:10:00|14.93|13.51|15.28|13.82|15.51|14.04|14.93|13.51|0
1660580100000|2022-08-15 16:15:00|15.24|13.79|16.02|14.49|16.46|14.89|15.2|13.75|0
1660580400000|2022-08-15 16:20:00|16.04|14.51|16.18|14.64|16.18|14.64|15.82|14.31|0
1660580700000|2022-08-15 16:25:00|16.14|14.6|16.46|14.89|16.54|14.97|16.05|14.52|0
1660581000000|2022-08-15 16:30:00|16.42|14.86|16.91|15.3|16.91|15.3|16.42|14.85|0
1660581300000|2022-08-15 16:35:00|16.87|15.27|16.54|14.96|16.98|15.36|16.54|14.96|0
1660581600000|2022-08-15 16:40:00|16.62|15.04|16.83|15.22|16.87|15.26|16.45|14.89|0
1660581900000|2022-08-15 16:45:00|16.78|15.19|16.78|15.18|17.07|15.45|16.62|15.03|0
1660582200000|2022-08-15 16:50:00|16.82|15.22|17.15|15.52|17.33|15.68|16.82|15.22|0
1660582500000|2022-08-15 16:55:00|17.2|15.56|17.34|15.69|17.54|15.87|17.11|15.48|0
1660582800000|2022-08-15 17:00:00|17.36|15.71|16.98|15.36|17.41|15.75|16.81|15.21|0
1660583100000|2022-08-15 17:05:00|17.06|15.44|17.53|15.86|17.66|15.98|17.06|15.44|0
1660583400000|2022-08-15 17:10:00|17.49|15.82|17.02|15.4|17.57|15.9|17.02|15.4|0
1660583700000|2022-08-15 17:15:00|17.06|15.43|16.68|15.09|17.18|15.55|16.68|15.09|0
1660584000000|2022-08-15 17:20:00|16.72|15.13|16.97|15.35|17.01|15.39|16.43|14.87|0
1660584300000|2022-08-15 17:25:00|17.01|15.39|17.01|15.39|17.22|15.58|16.84|15.24|0
1660584600000|2022-08-15 17:30:00|17.05|15.43|16.63|15.05|17.18|15.54|16.63|15.05|0
1660584900000|2022-08-15 17:35:00|16.71|15.12|16.22|14.67|16.88|15.27|16.22|14.67|0
1660585200000|2022-08-15 17:40:00|16.26|14.71|16.3|14.74|16.5|14.93|16.17|14.63|0
1660585500000|2022-08-15 17:45:00|16.25|14.71|16.66|15.08|16.71|15.11|16.21|14.67|0
1660585800000|2022-08-15 17:50:00|16.7|15.11|16.74|15.15|16.87|15.26|16.62|15.04|0
1660586100000|2022-08-15 17:55:00|16.79|15.19|16.91|15.3|16.95|15.34|16.7|15.11|0
1660586400000|2022-08-15 18:00:00|16.87|15.26|16.74|15.14|16.91|15.3|16.62|15.03|0
1660586700000|2022-08-15 18:05:00|16.7|15.11|16.32|14.77|16.95|15.33|16.28|14.73|0
1660587000000|2022-08-15 18:10:00|16.36|14.81|16.4|14.84|16.53|14.95|16.16|14.62|0
1660587300000|2022-08-15 18:15:00|16.44|14.88|16.94|15.33|16.94|15.33|16.44|14.88|0
1660587600000|2022-08-15 18:20:00|16.98|15.36|16.77|15.17|17.07|15.44|16.6|15.02|0
1660587900000|2022-08-15 18:25:00|16.73|15.13|16.98|15.36|16.98|15.36|16.44|14.87|0
1660588200000|2022-08-15 18:30:00|17.02|15.4|17.23|15.59|17.44|15.78|16.77|15.17|0
1660588500000|2022-08-15 18:35:00|17.27|15.62|17.48|15.82|17.48|15.82|17.18|15.55|0
1660588800000|2022-08-15 18:40:00|17.52|15.86|17.22|15.58|17.52|15.86|17.05|15.43|0
1660589100000|2022-08-15 18:45:00|17.18|15.54|17.48|15.81|17.48|15.81|17.01|15.39|0
1660589400000|2022-08-15 18:50:00|17.43|15.77|17.47|15.81|17.52|15.85|17.17|15.54|0
1660589700000|2022-08-15 18:55:00|17.52|15.85|17.47|15.81|17.65|15.96|17.43|15.77|0
1660590000000|2022-08-15 19:00:00|17.51|15.85|17.42|15.76|17.73|16.04|17.3|15.65|0
1660590300000|2022-08-15 19:05:00|17.47|15.8|17.12|15.49|17.6|15.92|17.04|15.42|0
1660590600000|2022-08-15 19:10:00|17.08|15.45|17.29|15.64|17.55|15.88|16.95|15.34|0
1660590900000|2022-08-15 19:15:00|17.33|15.68|17.68|15.99|17.76|16.07|17.29|15.64|0
1660591200000|2022-08-15 19:20:00|17.72|16.03|18.02|16.31|18.02|16.31|17.68|15.99|0
1660591500000|2022-08-15 19:25:00|17.98|16.27|17.93|16.22|18.02|16.31|17.58|15.91|0
1660591800000|2022-08-15 19:30:00|17.89|16.18|18.1|16.38|18.1|16.38|17.54|15.87|0
1660592100000|2022-08-15 19:35:00|18.06|16.34|17.96|16.25|18.06|16.34|17.79|16.1|0
1660592400000|2022-08-15 19:40:00|17.92|16.21|17.57|15.9|17.96|16.25|17.53|15.86|0
1660592700000|2022-08-15 19:45:00|17.61|15.94|18.09|16.37|18.09|16.37|17.57|15.9|0
1660593000000|2022-08-15 19:50:00|18|16.29|17.26|15.62|18.18|16.45|17.22|15.58|0
1660593300000|2022-08-15 19:55:00|17.14|15.5|17.18|15.54|17.56|15.89|17.01|15.39|0
1660593600000|2022-08-15 20:00:00|17.43|15.77|17.26|15.62|17.52|15.85|17.18|15.54|0
1660593900000|2022-08-15 20:05:00|17.24|15.6|17.09|15.46|17.34|15.69|17.09|15.46|0
1660594200000|2022-08-15 20:10:00|17.13|15.5|16.87|15.27|17.13|15.5|16.58|15|0
1660594500000|2022-08-15 20:15:00|16.83|15.23|16.95|15.34|17.04|15.42|16.83|15.23|0
1660594800000|2022-08-15 20:20:00|17|15.38|16.83|15.22|17.04|15.42|16.79|15.19|0
1660595100000|2022-08-15 20:25:00|16.79|15.19|16.87|15.26|16.91|15.3|16.63|15.03|0
1660595400000|2022-08-15 20:30:00|16.91|15.3|16.99|15.37|17.03|15.41|16.91|15.3|0
1660595700000|2022-08-15 20:35:00|17.03|15.41|17.03|15.41|17.05|15.43|16.94|15.33|0
1660596000000|2022-08-15 20:40:00|16.99|15.37|17.02|15.4|17.07|15.44|16.92|15.31|0
1660596300000|2022-08-15 20:45:00|17.07|15.44|16.85|15.25|17.07|15.44|16.85|15.25|0
1660596600000|2022-08-15 20:50:00|16.9|15.29|16.61|15.01|16.9|15.29|16.61|15.01|0
1660596900000|2022-08-15 20:55:00|16.65|15.05|16.71|15.11|16.83|15.23|16.61|15.01|0
1660597200000|2022-08-15 21:00:00|16.78|15.18|16.77|15.17|16.79|15.19|16.7|15.1|0
1660597500000|2022-08-15 21:05:00|16.76|15.16|16.79|15.19|16.84|15.24|16.76|15.16|0
1660597800000|2022-08-15 21:10:00|16.76|15.16|16.76|15.16|16.79|15.19|16.74|15.14|0
1660598100000|2022-08-15 21:15:00|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1660598400000|2022-08-15 21:20:00|16.75|15.15|16.76|15.16|16.78|15.18|16.75|15.15|0
1660598700000|2022-08-15 21:25:00|16.77|15.17|16.77|15.17|16.77|15.17|16.76|15.16|0
1660599000000|2022-08-15 21:30:00|16.76|15.16|16.68|15.08|16.76|15.16|16.68|15.08|0
1660599300000|2022-08-15 21:35:00|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1660599600000|2022-08-15 21:40:00|16.71|15.11|16.74|15.14|16.74|15.14|16.71|15.11|0
1660599900000|2022-08-15 21:45:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1660600200000|2022-08-15 21:50:00|16.74|15.14|16.72|15.12|16.74|15.14|16.71|15.11|0
1660600500000|2022-08-15 21:55:00|16.69|15.09|16.72|15.12|16.73|15.13|16.69|15.09|0
1660600800000|2022-08-15 22:00:00|16.68|15.08|16.54|14.94|16.68|15.08|16.34|14.74|0
1660601100000|2022-08-15 22:05:00|16.5|14.9|16.38|14.78|16.5|14.9|16.38|14.78|0
1660601400000|2022-08-15 22:10:00|16.42|14.82|16.53|14.93|16.53|14.93|16.38|14.78|0
1660601700000|2022-08-15 22:15:00|16.57|14.97|16.53|14.93|16.57|14.97|16.45|14.85|0
1660602000000|2022-08-15 22:20:00|16.49|14.89|16.49|14.89|16.53|14.93|16.45|14.85|0
1660602300000|2022-08-15 22:25:00|16.45|14.85|16.48|14.88|16.52|14.92|16.41|14.81|0
1660602600000|2022-08-15 22:30:00|16.52|14.92|16.56|14.96|16.6|15|16.52|14.92|0
1660602900000|2022-08-15 22:35:00|16.6|15|16.56|14.96|16.6|15|16.56|14.96|0
1660603200000|2022-08-15 22:40:00|16.6|15|16.44|14.84|16.6|15|16.44|14.84|0
1660603500000|2022-08-15 22:45:00|16.48|14.88|16.43|14.83|16.48|14.88|16.4|14.8|0
1660603800000|2022-08-15 22:50:00|16.47|14.87|16.32|14.72|16.47|14.87|16.3|14.7|0
1660604100000|2022-08-15 22:55:00|16.35|14.75|16.39|14.79|16.43|14.83|16.35|14.75|0
1660604400000|2022-08-15 23:00:00|16.43|14.83|16.35|14.75|16.47|14.87|16.27|14.67|0
1660604700000|2022-08-15 23:05:00|16.39|14.79|16.46|14.86|16.5|14.9|16.31|14.71|0
1660605000000|2022-08-15 23:10:00|16.42|14.82|16.42|14.82|16.48|14.88|16.38|14.78|0
1660605300000|2022-08-15 23:15:00|16.46|14.86|16.46|14.86|16.46|14.86|16.42|14.82|0
1660605600000|2022-08-15 23:20:00|16.42|14.82|16.42|14.82|16.46|14.86|16.38|14.78|0
1660605900000|2022-08-15 23:25:00|16.38|14.78|16.38|14.78|16.38|14.78|16.34|14.74|0
1660606200000|2022-08-15 23:30:00|16.34|14.74|16.45|14.85|16.45|14.85|16.34|14.74|0
1660606500000|2022-08-15 23:35:00|16.41|14.81|16.37|14.77|16.45|14.85|16.37|14.77|0
1660606800000|2022-08-15 23:40:00|16.41|14.81|16.45|14.85|16.49|14.89|16.37|14.77|0
1660607100000|2022-08-15 23:45:00|16.46|14.86|16.64|15.04|16.68|15.08|16.41|14.81|0
1660607400000|2022-08-15 23:50:00|16.68|15.08|16.88|15.27|16.92|15.31|16.68|15.08|0
1660607700000|2022-08-15 23:55:00|16.86|15.25|16.63|15.03|16.92|15.31|16.63|15.03|0
1660608000000|2022-08-16 00:00:00|16.56|14.96|16.14|14.54|16.56|14.96|15.9|14.3|0
1660608300000|2022-08-16 00:05:00|16.24|14.64|16.28|14.68|16.32|14.72|16.1|14.5|0
1660608600000|2022-08-16 00:10:00|16.24|14.64|16.16|14.56|16.35|14.75|16.12|14.52|0
1660608900000|2022-08-16 00:15:00|16.08|14.48|16.08|14.48|16.12|14.52|15.93|14.33|0
1660609200000|2022-08-16 00:20:00|16.04|14.44|16|14.4|16.1|14.5|15.89|14.29|0
1660609500000|2022-08-16 00:25:00|16.04|14.44|15.9|14.3|16.11|14.51|15.9|14.3|0
1660609800000|2022-08-16 00:30:00|15.92|14.32|16.07|14.47|16.19|14.59|15.88|14.28|0
1660610100000|2022-08-16 00:35:00|16.09|14.49|16.16|14.56|16.18|14.58|16.03|14.43|0
1660610400000|2022-08-16 00:40:00|16.18|14.58|16.2|14.6|16.3|14.7|16.15|14.55|0
1660610700000|2022-08-16 00:45:00|16.18|14.58|16.18|14.58|16.3|14.7|16.14|14.54|0
1660611000000|2022-08-16 00:50:00|16.22|14.62|16.22|14.62|16.26|14.66|16.18|14.58|0
1660611300000|2022-08-16 00:55:00|16.25|14.65|16.1|14.5|16.25|14.65|16.06|14.46|0
1660611600000|2022-08-16 01:00:00|16.14|14.54|16.13|14.53|16.29|14.69|16.13|14.53|0
1660611900000|2022-08-16 01:05:00|16.17|14.57|16.13|14.53|16.36|14.76|16.11|14.51|0
1660612200000|2022-08-16 01:10:00|16.19|14.59|16.17|14.57|16.28|14.68|16.13|14.53|0
1660612500000|2022-08-16 01:15:00|16.21|14.61|15.86|14.26|16.22|14.62|15.86|14.26|0
1660612800000|2022-08-16 01:20:00|15.91|14.31|15.44|13.84|15.97|14.37|15.44|13.84|0
1660613100000|2022-08-16 01:25:00|15.48|13.88|15.59|13.99|15.59|13.99|15.44|13.84|0
1660613400000|2022-08-16 01:30:00|15.66|14.06|16.06|14.46|16.16|14.56|15.55|13.95|0
1660613700000|2022-08-16 01:35:00|16.08|14.48|16.08|14.48|16.08|14.48|15.91|14.31|0
1660614000000|2022-08-16 01:40:00|16.04|14.44|15.98|14.38|16.19|14.59|15.92|14.32|0
1660614300000|2022-08-16 01:45:00|16|14.4|16.15|14.55|16.27|14.67|16|14.4|0
1660614600000|2022-08-16 01:50:00|16.11|14.51|16.15|14.55|16.23|14.63|16.11|14.51|0
1660614900000|2022-08-16 01:55:00|16.18|14.58|16.3|14.7|16.34|14.74|16.15|14.55|0
1660615200000|2022-08-16 02:00:00|16.22|14.62|16.49|14.89|16.49|14.89|16.18|14.58|0
1660615500000|2022-08-16 02:05:00|16.53|14.93|16.69|15.09|16.85|15.24|16.45|14.85|0
1660615800000|2022-08-16 02:10:00|16.72|15.12|16.6|15|16.72|15.12|16.56|14.96|0
1660616100000|2022-08-16 02:15:00|16.56|14.96|16.64|15.04|16.64|15.04|16.52|14.92|0
1660616400000|2022-08-16 02:20:00|16.6|15|16.48|14.88|16.6|15|16.44|14.84|0
1660616700000|2022-08-16 02:25:00|16.52|14.92|16.52|14.92|16.6|15|16.48|14.88|0
1660617000000|2022-08-16 02:30:00|16.56|14.96|16.59|14.99|16.63|15.03|16.52|14.92|0
1660617300000|2022-08-16 02:35:00|16.61|15.01|16.39|14.79|16.67|15.07|16.32|14.72|0
1660617600000|2022-08-16 02:40:00|16.41|14.81|16.47|14.87|16.51|14.91|16.39|14.79|0
1660617900000|2022-08-16 02:45:00|16.51|14.91|16.78|15.18|16.82|15.22|16.45|14.85|0
1660618200000|2022-08-16 02:50:00|16.82|15.22|17.07|15.45|17.42|15.76|16.82|15.22|0
1660618500000|2022-08-16 02:55:00|17.03|15.41|17.07|15.45|17.07|15.45|16.9|15.29|0
1660618800000|2022-08-16 03:00:00|17.03|15.41|16.94|15.33|17.07|15.45|16.9|15.29|0
1660619100000|2022-08-16 03:05:00|16.98|15.37|16.98|15.36|17.02|15.4|16.9|15.29|0
1660619400000|2022-08-16 03:10:00|16.94|15.33|16.73|15.13|16.94|15.33|16.73|15.13|0
1660619700000|2022-08-16 03:15:00|16.75|15.15|16.49|14.89|16.77|15.17|16.49|14.89|0
1660620000000|2022-08-16 03:20:00|16.53|14.93|16.61|15.01|16.61|15.01|16.49|14.89|0
1660620300000|2022-08-16 03:25:00|16.59|14.99|16.6|15|16.68|15.08|16.57|14.97|0
1660620600000|2022-08-16 03:30:00|16.64|15.04|16.56|14.96|16.68|15.08|16.56|14.96|0
1660620900000|2022-08-16 03:35:00|16.52|14.92|16.44|14.84|16.52|14.92|16.44|14.84|0
1660621200000|2022-08-16 03:40:00|16.4|14.8|16.24|14.64|16.56|14.96|16.21|14.61|0
1660621500000|2022-08-16 03:45:00|16.21|14.61|16.28|14.68|16.32|14.72|16.21|14.61|0
1660621800000|2022-08-16 03:50:00|16.32|14.72|16.4|14.8|16.44|14.84|16.32|14.72|0
1660622100000|2022-08-16 03:55:00|16.39|14.79|16.31|14.71|16.39|14.79|16.31|14.71|0
1660622400000|2022-08-16 04:00:00|16.35|14.75|16.43|14.83|16.43|14.83|16.31|14.71|0
1660622700000|2022-08-16 04:05:00|16.39|14.79|16.27|14.67|16.51|14.91|16.27|14.67|0
1660623000000|2022-08-16 04:10:00|16.31|14.71|16.31|14.71|16.35|14.75|16.31|14.71|0
1660623300000|2022-08-16 04:15:00|16.38|14.78|16.3|14.7|16.38|14.78|16.3|14.7|0
1660623600000|2022-08-16 04:20:00|16.26|14.66|16.26|14.66|16.3|14.7|16.22|14.62|0
1660623900000|2022-08-16 04:25:00|16.3|14.7|16.3|14.7|16.34|14.74|16.26|14.66|0
1660624200000|2022-08-16 04:30:00|16.26|14.66|16.37|14.77|16.37|14.77|16.26|14.66|0
1660624500000|2022-08-16 04:35:00|16.34|14.74|16.45|14.85|16.45|14.85|16.33|14.73|0
1660624800000|2022-08-16 04:40:00|16.43|14.83|16.49|14.89|16.49|14.89|16.41|14.81|0
1660625100000|2022-08-16 04:45:00|16.53|14.93|16.48|14.88|16.53|14.93|16.45|14.85|0
1660625400000|2022-08-16 04:50:00|16.52|14.92|16.56|14.96|16.56|14.96|16.48|14.88|0
1660625700000|2022-08-16 04:55:00|16.52|14.92|16.52|14.92|16.62|15.02|16.48|14.88|0
1660626000000|2022-08-16 05:00:00|16.56|14.96|16.4|14.8|16.58|14.98|16.4|14.8|0
1660626300000|2022-08-16 05:05:00|16.38|14.78|16.24|14.64|16.38|14.78|16.13|14.53|0
1660626600000|2022-08-16 05:10:00|16.2|14.6|16.04|14.44|16.2|14.6|16.01|14.41|0
1660626900000|2022-08-16 05:15:00|16.06|14.46|16.1|14.5|16.1|14.5|15.93|14.33|0
1660627200000|2022-08-16 05:20:00|16.12|14.52|15.92|14.32|16.14|14.54|15.92|14.32|0
1660627500000|2022-08-16 05:25:00|15.96|14.36|15.96|14.36|16.04|14.44|15.88|14.28|0
1660627800000|2022-08-16 05:30:00|15.92|14.32|16.07|14.47|16.07|14.47|15.92|14.32|0
1660628100000|2022-08-16 05:35:00|16.03|14.43|16.11|14.51|16.19|14.59|16|14.4|0
1660628400000|2022-08-16 05:40:00|16.15|14.55|16.3|14.7|16.3|14.7|16.15|14.55|0
1660628700000|2022-08-16 05:45:00|16.26|14.66|16.26|14.66|16.3|14.7|16.22|14.62|0
1660629000000|2022-08-16 05:50:00|16.3|14.7|16.37|14.77|16.41|14.81|16.3|14.7|0
1660629300000|2022-08-16 05:55:00|16.41|14.81|16.61|15.01|16.68|15.08|16.33|14.73|0
1660629600000|2022-08-16 06:00:00|16.57|14.97|16.41|14.81|16.61|15.01|16.25|14.65|0
1660629900000|2022-08-16 06:05:00|16.37|14.77|16.21|14.61|16.37|14.77|16.21|14.61|0
1660630200000|2022-08-16 06:10:00|16.17|14.57|16.01|14.41|16.17|14.57|15.9|14.3|0
1660630500000|2022-08-16 06:15:00|15.98|14.38|16.01|14.41|16.05|14.45|15.94|14.34|0
1660630800000|2022-08-16 06:20:00|15.99|14.39|15.71|14.11|16.05|14.45|15.69|14.09|0
1660631100000|2022-08-16 06:25:00|15.69|14.09|16.24|14.64|16.28|14.68|15.69|14.09|0
1660631400000|2022-08-16 06:30:00|16.2|14.6|16.05|14.45|16.24|14.64|15.94|14.34|0
1660631700000|2022-08-16 06:35:00|16.09|14.49|16.08|14.48|16.09|14.49|15.93|14.33|0
1660632000000|2022-08-16 06:40:00|16.05|14.45|16.12|14.52|16.2|14.6|15.97|14.37|0
1660632300000|2022-08-16 06:45:00|16.08|14.48|16.19|14.59|16.19|14.59|16.02|14.42|0
1660632600000|2022-08-16 06:50:00|16.17|14.57|16.15|14.55|16.27|14.67|16.12|14.52|0
1660632900000|2022-08-16 06:55:00|16.19|14.59|15.85|14.25|16.19|14.59|15.85|14.25|0
1660633200000|2022-08-16 07:00:00|15.88|14.28|15.71|14.11|15.88|14.28|15.43|13.83|0
1660633500000|2022-08-16 07:05:00|15.68|14.18|15.24|13.79|15.79|14.29|15.21|13.76|0
1660633800000|2022-08-16 07:10:00|15.21|13.76|15.4|13.93|15.44|13.97|15.2|13.76|0
1660634100000|2022-08-16 07:15:00|15.36|13.9|15.36|13.89|15.43|13.96|15.2|13.75|0
1660634400000|2022-08-16 07:20:00|15.39|13.93|15.51|14.03|15.71|14.21|15.32|13.86|0
1660634700000|2022-08-16 07:25:00|15.55|14.07|15.55|14.06|15.63|14.14|15.47|14|0
1660635000000|2022-08-16 07:30:00|15.58|14.1|15.9|14.38|15.92|14.4|15.54|14.06|0
1660635300000|2022-08-16 07:35:00|15.86|14.35|15.66|14.17|15.9|14.38|15.58|14.1|0
1660635600000|2022-08-16 07:40:00|15.62|14.13|15.38|13.92|15.62|14.13|15.3|13.85|0
1660635900000|2022-08-16 07:45:00|15.36|13.9|15.93|14.41|15.93|14.41|15.36|13.9|0
1660636200000|2022-08-16 07:50:00|15.89|14.38|16.09|14.56|16.17|14.63|15.89|14.38|0
1660636500000|2022-08-16 07:55:00|16.13|14.59|16.41|14.85|16.45|14.89|16.03|14.5|0
1660636800000|2022-08-16 08:00:00|16.45|14.88|16.35|14.79|16.53|14.96|16.25|14.7|0
1660637100000|2022-08-16 08:05:00|16.33|14.77|16.69|15.1|16.78|15.18|16.08|14.55|0
1660637400000|2022-08-16 08:10:00|16.78|15.18|16.69|15.1|16.9|15.29|16.61|15.03|0
1660637700000|2022-08-16 08:15:00|16.67|15.08|16.48|14.91|16.73|15.14|16.44|14.88|0
1660638000000|2022-08-16 08:20:00|16.44|14.88|16.64|15.06|16.64|15.06|16.36|14.8|0
1660638300000|2022-08-16 08:25:00|16.69|15.1|16.81|15.21|17.06|15.44|16.68|15.1|0
1660638600000|2022-08-16 08:30:00|16.89|15.28|16.85|15.24|16.89|15.28|16.64|15.05|0
1660638900000|2022-08-16 08:35:00|16.76|15.17|17.31|15.66|17.35|15.7|16.76|15.17|0
1660639200000|2022-08-16 08:40:00|17.27|15.62|17.05|15.43|17.41|15.76|16.97|15.35|0
1660639500000|2022-08-16 08:45:00|17.01|15.39|16.69|15.1|17.01|15.39|16.67|15.08|0
1660639800000|2022-08-16 08:50:00|16.67|15.08|16.75|15.16|17|15.38|16.67|15.08|0
1660640100000|2022-08-16 08:55:00|16.73|15.14|16.83|15.23|16.83|15.23|16.67|15.08|0
1660640400000|2022-08-16 09:00:00|16.85|15.25|16.35|14.8|16.94|15.32|16.33|14.78|0
1660640700000|2022-08-16 09:05:00|16.38|14.82|16.13|14.59|16.54|14.96|16.09|14.56|0
1660641000000|2022-08-16 09:10:00|16.09|14.56|16.01|14.48|16.17|14.63|15.93|14.41|0
1660641300000|2022-08-16 09:15:00|15.97|14.44|16.08|14.55|16.25|14.7|15.92|14.41|0
1660641600000|2022-08-16 09:20:00|16.04|14.51|16.04|14.51|16.2|14.66|15.96|14.44|0
1660641900000|2022-08-16 09:25:00|16.12|14.59|16.08|14.55|16.36|14.8|16.08|14.55|0
1660642200000|2022-08-16 09:30:00|16.12|14.58|15.72|14.22|16.16|14.62|15.64|14.15|0
1660642500000|2022-08-16 09:35:00|15.79|14.29|15.83|14.32|15.87|14.36|15.59|14.11|0
1660642800000|2022-08-16 09:40:00|15.85|14.34|15.91|14.39|15.99|14.47|15.67|14.18|0
1660643100000|2022-08-16 09:45:00|15.95|14.43|15.99|14.46|15.99|14.47|15.87|14.36|0
1660643400000|2022-08-16 09:50:00|15.97|14.44|16.06|14.53|16.13|14.59|15.86|14.35|0
1660643700000|2022-08-16 09:55:00|16.1|14.57|16.18|14.64|16.18|14.64|15.98|14.46|0
1660644000000|2022-08-16 10:00:00|16.14|14.6|16.1|14.57|16.14|14.6|15.88|14.37|0
1660644300000|2022-08-16 10:05:00|16.14|14.6|15.94|14.42|16.18|14.64|15.94|14.42|0
1660644600000|2022-08-16 10:10:00|15.9|14.38|15.65|14.16|15.99|14.47|15.58|14.09|0
1660644900000|2022-08-16 10:15:00|15.61|14.13|15.69|14.2|15.85|14.34|15.46|13.98|0
1660645200000|2022-08-16 10:20:00|15.81|14.3|16.05|14.52|16.09|14.56|15.77|14.27|0
1660645500000|2022-08-16 10:25:00|16.09|14.56|15.77|14.26|16.13|14.59|15.77|14.26|0
1660645800000|2022-08-16 10:30:00|15.8|14.3|15.8|14.3|15.92|14.41|15.69|14.19|0
1660646100000|2022-08-16 10:35:00|15.78|14.28|15.68|14.19|15.8|14.3|15.52|14.05|0
1660646400000|2022-08-16 10:40:00|15.7|14.2|15.64|14.15|15.72|14.22|15.36|13.9|0
1660646700000|2022-08-16 10:45:00|15.56|14.08|15.56|14.08|15.72|14.22|15.52|14.04|0
1660647000000|2022-08-16 10:50:00|15.6|14.11|15.75|14.25|15.77|14.27|15.54|14.06|0
1660647300000|2022-08-16 10:55:00|15.73|14.23|15.69|14.19|15.87|14.36|15.63|14.14|0
1660647600000|2022-08-16 11:00:00|15.67|14.18|16.03|14.5|16.07|14.54|15.43|13.96|0
1660647900000|2022-08-16 11:05:00|15.99|14.46|16.31|14.75|16.35|14.79|15.97|14.44|0
1660648200000|2022-08-16 11:10:00|16.27|14.72|16.35|14.79|16.47|14.9|16.27|14.72|0
1660648500000|2022-08-16 11:15:00|16.3|14.75|16.38|14.82|16.41|14.84|16.26|14.71|0
1660648800000|2022-08-16 11:20:00|16.36|14.8|16.42|14.86|16.55|14.97|16.36|14.8|0
1660649100000|2022-08-16 11:25:00|16.3|14.75|16.71|15.12|16.73|15.14|16.3|14.75|0
1660649400000|2022-08-16 11:30:00|16.73|15.13|16.75|15.15|16.79|15.19|16.56|14.98|0
1660649700000|2022-08-16 11:35:00|16.71|15.11|16.83|15.22|16.91|15.3|16.7|15.11|0
1660650000000|2022-08-16 11:40:00|16.74|15.15|16.68|15.09|16.74|15.15|16.45|14.89|0
1660650300000|2022-08-16 11:45:00|16.66|15.07|16.53|14.96|16.7|15.11|16.53|14.96|0
1660650600000|2022-08-16 11:50:00|16.57|14.99|16.69|15.1|16.74|15.14|16.49|14.92|0
1660650900000|2022-08-16 11:55:00|16.74|15.14|16.65|15.06|16.78|15.18|16.61|15.03|0
1660651200000|2022-08-16 12:00:00|16.61|15.03|16.48|14.91|16.65|15.06|16.34|14.78|0
1660651500000|2022-08-16 12:05:00|16.52|14.95|16.52|14.95|16.52|14.95|16.4|14.84|0
1660651800000|2022-08-16 12:10:00|16.6|15.02|16.85|15.25|17.02|15.4|16.56|14.98|0
1660652100000|2022-08-16 12:15:00|16.89|15.28|16.85|15.24|17.06|15.43|16.81|15.2|0
1660652400000|2022-08-16 12:20:00|16.81|15.2|16.2|14.65|16.85|15.24|16.16|14.62|0
1660652700000|2022-08-16 12:25:00|16.22|14.67|16.24|14.69|16.24|14.69|16.07|14.54|0
1660653000000|2022-08-16 12:30:00|16.25|14.71|15.75|14.25|16.32|14.76|15.51|14.03|0
1660653300000|2022-08-16 12:35:00|15.73|14.23|15.63|14.14|15.87|14.36|15.63|14.14|0
1660653600000|2022-08-16 12:40:00|15.64|14.15|15.58|14.1|15.7|14.21|15.39|13.92|0
1660653900000|2022-08-16 12:45:00|15.54|14.06|15.23|13.78|15.58|14.1|15.11|13.67|0
1660654200000|2022-08-16 12:50:00|15.19|13.74|14.86|13.44|15.23|13.78|14.55|13.15|0
1660654500000|2022-08-16 12:55:00|14.8|13.39|15.11|13.67|15.15|13.7|14.76|13.36|0
1660654800000|2022-08-16 13:00:00|15.14|13.7|15.26|13.81|15.3|13.84|14.99|13.56|0
1660655100000|2022-08-16 13:05:00|15.3|13.84|15.33|13.87|15.34|13.88|15.03|13.59|0
1660655400000|2022-08-16 13:10:00|15.26|13.8|15.23|13.78|15.3|13.84|14.98|13.56|0
1660655700000|2022-08-16 13:15:00|15.25|13.8|15.13|13.69|15.37|13.91|14.94|13.52|0
1660656000000|2022-08-16 13:20:00|15.1|13.66|14.9|13.48|15.15|13.71|14.79|13.38|0
1660656300000|2022-08-16 13:25:00|14.86|13.45|14.9|13.48|15.09|13.65|14.78|13.38|0
1660656600000|2022-08-16 13:30:00|14.94|13.51|16.04|14.51|16.41|14.84|14.94|13.51|0
1660656900000|2022-08-16 13:35:00|16.06|14.53|16.2|14.65|16.7|15.11|15.75|14.25|0
1660657200000|2022-08-16 13:40:00|16.16|14.62|15.83|14.32|16.36|14.8|15.71|14.21|0
1660657500000|2022-08-16 13:45:00|15.79|14.29|15.35|13.89|16.23|14.69|15.31|13.85|0
1660657800000|2022-08-16 13:50:00|15.27|13.82|15.63|14.14|15.79|14.28|15.04|13.61|0
1660658100000|2022-08-16 13:55:00|15.59|14.1|16.1|14.57|16.43|14.87|15.55|14.07|0
1660658400000|2022-08-16 14:00:00|16.02|14.5|15.31|13.85|16.08|14.55|14.62|13.22|0
1660658700000|2022-08-16 14:05:00|15.27|13.81|15.42|13.95|15.7|14.2|15.07|13.63|0
1660659000000|2022-08-16 14:10:00|15.38|13.92|16.04|14.52|16.64|15.06|15.34|13.88|0
1660659300000|2022-08-16 14:15:00|16|14.48|15.06|13.63|16|14.48|14.72|13.32|0
1660659600000|2022-08-16 14:20:00|15.03|13.59|15.56|14.08|15.84|14.33|14.91|13.49|0
1660659900000|2022-08-16 14:25:00|15.48|14.01|14.94|13.51|15.48|14.01|14.78|13.38|0
1660660200000|2022-08-16 14:30:00|14.9|13.48|13.79|12.39|14.9|13.48|13.69|12.29|0
1660660500000|2022-08-16 14:35:00|13.76|12.36|14.25|12.85|14.61|13.21|13.6|12.2|0
1660660800000|2022-08-16 14:40:00|14.32|12.92|15.13|13.69|15.17|13.73|14.15|12.75|0
1660661100000|2022-08-16 14:45:00|15.09|13.66|15.36|13.9|15.44|13.97|14.86|13.45|0
1660661400000|2022-08-16 14:50:00|15.32|13.86|15.32|13.86|15.68|14.18|15.2|13.76|0
1660661700000|2022-08-16 14:55:00|15.36|13.9|14.86|13.44|15.44|13.97|14.67|13.27|0
1660662000000|2022-08-16 15:00:00|14.82|13.41|14.85|13.44|15.43|13.96|14.78|13.37|0
1660662300000|2022-08-16 15:05:00|14.81|13.4|15.2|13.75|15.63|14.14|14.81|13.4|0
1660662600000|2022-08-16 15:10:00|15.23|13.78|16.64|15.05|16.68|15.09|15.23|13.78|0
1660662900000|2022-08-16 15:15:00|16.68|15.09|17.05|15.42|17.29|15.65|16.57|14.99|0
1660663200000|2022-08-16 15:20:00|17.09|15.46|16.5|14.93|17.09|15.46|16.46|14.89|0
1660663500000|2022-08-16 15:25:00|16.46|14.89|17.04|15.42|17.21|15.57|16.37|14.81|0
1660663800000|2022-08-16 15:30:00|17|15.38|17.34|15.69|17.91|16.21|16.83|15.23|0
1660664100000|2022-08-16 15:35:00|17.3|15.65|17.64|15.96|17.71|16.02|17.21|15.57|0
1660664400000|2022-08-16 15:40:00|17.73|16.04|17.68|16|17.77|16.08|17.34|15.69|0
1660664700000|2022-08-16 15:45:00|17.66|15.98|17.66|15.98|18.42|16.67|17.34|15.68|0
1660665000000|2022-08-16 15:50:00|17.71|16.02|18.42|16.67|18.42|16.67|17.62|15.94|0
1660665300000|2022-08-16 15:55:00|18.38|16.63|18.6|16.83|18.93|17.13|18.15|16.42|0
1660665600000|2022-08-16 16:00:00|18.56|16.79|18.28|16.54|18.65|16.87|18.24|16.5|0
1660665900000|2022-08-16 16:05:00|18.37|16.62|18.14|16.42|18.55|16.79|18.1|16.37|0
1660666200000|2022-08-16 16:10:00|18.19|16.46|18.69|16.91|18.73|16.95|18.19|16.46|0
1660666500000|2022-08-16 16:15:00|18.64|16.87|19.1|17.28|19.2|17.37|18.64|16.87|0
1660666800000|2022-08-16 16:20:00|19.01|17.2|18.82|17.03|19.01|17.2|18.5|16.74|0
1660667100000|2022-08-16 16:25:00|18.77|16.99|18.27|16.53|18.82|17.03|18.22|16.49|0
1660667400000|2022-08-16 16:30:00|18.22|16.49|18.45|16.69|18.72|16.94|18.18|16.45|0
1660667700000|2022-08-16 16:35:00|18.49|16.73|18.35|16.6|18.67|16.9|18.31|16.56|0
1660668000000|2022-08-16 16:40:00|18.31|16.56|17.77|16.07|18.44|16.69|17.68|15.99|0
1660668300000|2022-08-16 16:45:00|17.72|16.03|17.81|16.11|17.94|16.23|17.63|15.95|0
1660668600000|2022-08-16 16:50:00|17.85|16.15|17.78|16.09|18.03|16.31|17.59|15.91|0
1660668900000|2022-08-16 16:55:00|17.8|16.11|17.89|16.19|18.03|16.31|17.72|16.03|0
1660669200000|2022-08-16 17:00:00|17.94|16.23|18.07|16.35|18.07|16.35|17.67|15.98|0
1660669500000|2022-08-16 17:05:00|18.02|16.31|18.7|16.92|18.7|16.92|17.98|16.26|0
1660669800000|2022-08-16 17:10:00|18.65|16.88|18.65|16.88|18.84|17.04|18.52|16.75|0
1660670100000|2022-08-16 17:15:00|18.61|16.83|18.65|16.87|18.93|17.13|18.61|16.83|0
1660670400000|2022-08-16 17:20:00|18.6|16.83|19.02|17.21|19.06|17.25|18.51|16.75|0
1660670700000|2022-08-16 17:25:00|19.06|17.25|18.78|16.99|19.11|17.29|18.74|16.95|0
1660671000000|2022-08-16 17:30:00|18.83|17.03|19.01|17.2|19.01|17.2|18.64|16.87|0
1660671300000|2022-08-16 17:35:00|18.96|17.16|19.02|17.21|19.58|17.71|18.88|17.09|0
1660671600000|2022-08-16 17:40:00|19.07|17.25|18.88|17.08|19.07|17.25|18.79|17|0
1660671900000|2022-08-16 17:45:00|18.93|17.12|19.07|17.25|19.09|17.27|18.88|17.08|0
1660672200000|2022-08-16 17:50:00|19.02|17.21|19.25|17.42|19.4|17.55|18.97|17.16|0
1660672500000|2022-08-16 17:55:00|19.2|17.38|19.34|17.5|19.54|17.68|19.01|17.2|0
1660672800000|2022-08-16 18:00:00|19.3|17.46|19.49|17.63|19.87|17.98|19.11|17.29|0
1660673100000|2022-08-16 18:05:00|19.53|17.67|20.31|18.38|20.31|18.38|19.53|17.67|0
1660673400000|2022-08-16 18:10:00|20.26|18.33|20.36|18.42|20.76|18.79|20.26|18.33|0
1660673700000|2022-08-16 18:15:00|20.41|18.47|21.19|19.17|21.45|19.41|20.36|18.42|0
1660674000000|2022-08-16 18:20:00|21.24|19.22|20.94|18.94|21.4|19.36|20.84|18.85|0
1660674300000|2022-08-16 18:25:00|20.99|18.99|20.53|18.58|21.04|19.03|20.19|18.27|0
1660674600000|2022-08-16 18:30:00|20.48|18.53|19.41|17.56|20.53|18.58|19.41|17.56|0
1660674900000|2022-08-16 18:35:00|19.32|17.48|17.45|15.79|19.46|17.61|17.36|15.71|0
1660675200000|2022-08-16 18:40:00|17.54|15.87|16.84|15.24|17.63|15.95|16.51|14.94|0
1660675500000|2022-08-16 18:45:00|16.74|15.14|16.38|13.5|16.74|15.14|15.25|12.93|0
1660675800000|2022-08-16 18:50:00|16.34|13.46|16.65|13.77|16.92|14.04|15.24|12.47|0
1660676100000|2022-08-16 18:55:00|16.61|13.73|17.52|14.64|17.68|14.8|16.61|13.73|0
1660676400000|2022-08-16 19:00:00|17.4|14.52|16.49|13.61|17.4|14.52|16.38|13.5|0
1660676700000|2022-08-16 19:05:00|16.53|13.65|17.11|14.23|17.47|14.59|16.49|13.61|0
1660677000000|2022-08-16 19:10:00|16.99|14.11|17.15|14.27|17.19|14.31|16.72|13.84|0
1660677300000|2022-08-16 19:15:00|17.11|14.23|17.47|14.59|17.47|14.59|16.76|13.88|0
1660677600000|2022-08-16 19:20:00|17.43|14.55|17.87|14.99|17.91|15.03|17.11|14.23|0
1660677900000|2022-08-16 19:25:00|17.91|15.03|18.16|15.28|18.37|15.49|17.75|14.87|0
1660678200000|2022-08-16 19:30:00|18.2|15.32|18.62|15.74|18.75|15.87|18.12|15.24|0
1660678500000|2022-08-16 19:35:00|18.66|15.78|17.81|16.12|18.79|16.4|17.79|15.44|0
1660678800000|2022-08-16 19:40:00|17.86|16.16|17.25|15.6|18.21|16.48|16.47|14.9|0
1660679100000|2022-08-16 19:45:00|17.2|15.57|18.27|16.53|18.45|16.7|17.2|15.56|0
1660679400000|2022-08-16 19:50:00|18.41|16.65|17.68|16|18.45|16.69|17.59|15.92|0
1660679700000|2022-08-16 19:55:00|17.77|16.08|17.2|15.56|17.77|16.08|16.98|15.36|0
1660680000000|2022-08-16 20:00:00|17.11|15.48|16.76|15.17|17.11|15.48|16.64|15.05|0
1660680300000|2022-08-16 20:05:00|16.72|15.13|16.72|15.12|16.89|15.28|16.72|15.12|0
1660680600000|2022-08-16 20:10:00|16.76|15.16|16.54|14.97|16.84|15.24|16.54|14.97|0
1660680900000|2022-08-16 20:15:00|16.52|14.92|16.63|15.03|16.68|15.08|16.42|14.82|0
1660681200000|2022-08-16 20:20:00|16.67|15.07|16.67|15.07|16.71|15.11|16.63|15.03|0
1660681500000|2022-08-16 20:25:00|16.63|15.03|16.55|14.95|16.67|15.07|16.55|14.95|0
1660681800000|2022-08-16 20:30:00|16.59|14.99|16.79|15.19|16.79|15.19|16.59|14.99|0
1660682100000|2022-08-16 20:35:00|16.83|15.23|17.09|15.46|17.13|15.5|16.83|15.23|0
1660682400000|2022-08-16 20:40:00|17.13|15.5|17.13|15.5|17.13|15.5|17.08|15.46|0
1660682700000|2022-08-16 20:45:00|17.17|15.53|17.34|15.69|17.39|15.73|17.17|15.53|0
1660683000000|2022-08-16 20:50:00|17.36|15.71|17.74|16.05|17.74|16.05|17.36|15.71|0
1660683300000|2022-08-16 20:55:00|17.78|16.09|17.72|16.03|17.78|16.09|17.71|16.02|0
1660683600000|2022-08-16 21:00:00|17.66|15.98|17.68|16|17.68|16|17.64|15.96|0
1660683900000|2022-08-16 21:05:00|17.67|15.99|17.64|15.96|17.67|15.99|17.63|15.95|0
1660684200000|2022-08-16 21:10:00|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1660684500000|2022-08-16 21:15:00|17.61|15.93|17.51|15.84|17.61|15.93|17.47|15.8|0
1660684800000|2022-08-16 21:20:00|17.53|15.86|17.52|15.86|17.55|15.88|17.52|15.86|0
1660685100000|2022-08-16 21:25:00|17.55|15.85|17.59|15.91|17.59|15.92|17.55|15.85|0
1660685400000|2022-08-16 21:30:00|17.58|15.92|17.58|15.91|17.58|15.92|17.58|15.91|0
1660685700000|2022-08-16 21:35:00|17.63|15.95|17.56|15.89|17.63|15.95|17.53|15.86|0
1660686000000|2022-08-16 21:40:00|17.57|15.88|17.61|15.93|17.62|15.94|17.55|15.88|0
1660686300000|2022-08-16 21:45:00|17.59|15.92|17.61|15.94|17.64|15.96|17.59|15.91|0
1660686600000|2022-08-16 21:50:00|17.6|15.92|17.6|15.92|17.61|15.93|17.6|15.92|0
1660686900000|2022-08-16 21:55:00|17.61|15.93|17.59|15.91|17.61|15.93|17.59|15.91|0
1660687200000|2022-08-16 22:00:00|17.5|15.83|17|15.38|17.5|15.83|16.97|15.36|0
1660687500000|2022-08-16 22:05:00|17.04|15.42|16.91|15.3|17.08|15.45|16.82|15.22|0
1660687800000|2022-08-16 22:10:00|16.93|15.32|17.08|15.45|17.08|15.45|16.91|15.3|0
1660688100000|2022-08-16 22:15:00|17.03|15.41|16.86|15.25|17.03|15.41|16.82|15.21|0
1660688400000|2022-08-16 22:20:00|16.9|15.29|16.96|15.35|17.12|15.49|16.9|15.29|0
1660688700000|2022-08-16 22:25:00|16.94|15.33|17.02|15.4|17.03|15.4|16.85|15.25|0
1660689000000|2022-08-16 22:30:00|17.09|15.46|16.96|15.34|17.09|15.46|16.94|15.32|0
1660689300000|2022-08-16 22:35:00|16.94|15.32|17.02|15.4|17.02|15.4|16.81|15.21|0
1660689600000|2022-08-16 22:40:00|17.11|15.48|17.1|15.47|17.19|15.55|16.97|15.36|0
1660689900000|2022-08-16 22:45:00|17.08|15.45|16.88|15.28|17.08|15.45|16.86|15.26|0
1660690200000|2022-08-16 22:50:00|16.93|15.31|17.05|15.43|17.05|15.43|16.88|15.28|0
1660690500000|2022-08-16 22:55:00|17.01|15.39|16.94|15.33|17.01|15.39|16.94|15.33|0
1660690800000|2022-08-16 23:00:00|16.92|15.31|16.92|15.31|17.03|15.41|16.88|15.27|0
1660691100000|2022-08-16 23:05:00|16.88|15.27|16.79|15.19|16.88|15.27|16.67|15.07|0
1660691400000|2022-08-16 23:10:00|16.83|15.23|16.87|15.26|16.92|15.3|16.81|15.21|0
1660691700000|2022-08-16 23:15:00|16.83|15.22|16.7|15.1|16.96|15.34|16.7|15.1|0
1660692000000|2022-08-16 23:20:00|16.78|15.18|16.7|15.1|16.82|15.22|16.62|15.02|0
1660692300000|2022-08-16 23:25:00|16.68|15.08|16.58|14.98|16.7|15.1|16.58|14.98|0
1660692600000|2022-08-16 23:30:00|16.62|15.02|16.57|14.97|16.65|15.05|16.53|14.93|0
1660692900000|2022-08-16 23:35:00|16.53|14.93|16.65|15.05|16.69|15.09|16.53|14.93|0
1660693200000|2022-08-16 23:40:00|16.69|15.09|16.61|15.01|16.69|15.09|16.57|14.97|0
1660693500000|2022-08-16 23:45:00|16.65|15.05|16.81|15.21|16.89|15.29|16.61|15.01|0
1660693800000|2022-08-16 23:50:00|16.83|15.23|17.11|15.48|17.11|15.48|16.73|15.13|0
1660694100000|2022-08-16 23:55:00|17.15|15.52|17.1|15.47|17.37|15.71|17.1|15.47|0
1660694400000|2022-08-17 00:00:00|17.15|15.51|16.93|15.32|17.32|15.67|16.76|15.16|0
1660694700000|2022-08-17 00:05:00|16.97|15.36|17.27|15.63|17.27|15.63|16.97|15.36|0
1660695000000|2022-08-17 00:10:00|17.25|15.61|17.67|15.98|17.71|16.02|17.23|15.59|0
1660695300000|2022-08-17 00:15:00|17.71|16.02|17.93|16.22|17.98|16.27|17.67|15.98|0
1660695600000|2022-08-17 00:20:00|17.98|16.26|17.62|15.94|18.02|16.31|17.48|15.82|0
1660695900000|2022-08-17 00:25:00|17.57|15.9|17.43|15.77|17.81|16.12|17.41|15.75|0
1660696200000|2022-08-17 00:30:00|17.46|15.79|18|16.29|18.1|16.37|17.33|15.68|0
1660696500000|2022-08-17 00:35:00|18.05|16.33|17.74|16.05|18.05|16.33|17.69|16.01|0
1660696800000|2022-08-17 00:40:00|17.78|16.09|17.88|16.18|18.06|16.34|17.69|16.01|0
1660697100000|2022-08-17 00:45:00|17.91|16.2|18.15|16.42|18.17|16.44|17.84|16.14|0
1660697400000|2022-08-17 00:50:00|18.19|16.46|18.15|16.42|18.19|16.46|18.1|16.38|0
1660697700000|2022-08-17 00:55:00|18.19|16.46|18.23|16.5|18.32|16.58|18.15|16.42|0
1660698000000|2022-08-17 01:00:00|18.21|16.48|17.83|16.13|18.23|16.5|17.7|16.01|0
1660698300000|2022-08-17 01:05:00|17.81|16.11|17.83|16.13|17.87|16.17|17.74|16.05|0
1660698600000|2022-08-17 01:10:00|17.8|16.11|18.04|16.33|18.13|16.41|17.8|16.11|0
1660698900000|2022-08-17 01:15:00|18.09|16.37|18|16.28|18.18|16.45|17.91|16.2|0
1660699200000|2022-08-17 01:20:00|17.97|16.26|17.95|16.24|18.04|16.32|17.91|16.2|0
1660699500000|2022-08-17 01:25:00|17.99|16.28|17.86|16.16|18.04|16.32|17.7|16.02|0
1660699800000|2022-08-17 01:30:00|17.9|16.2|17.99|16.28|18.08|16.36|17.81|16.12|0
1660700100000|2022-08-17 01:35:00|18.01|16.29|17.63|15.95|18.03|16.32|17.55|15.87|0
1660700400000|2022-08-17 01:40:00|17.59|15.91|17.63|15.95|17.81|16.11|17.59|15.91|0
1660700700000|2022-08-17 01:45:00|17.67|15.99|17.67|15.99|17.76|16.07|17.5|15.83|0
1660701000000|2022-08-17 01:50:00|17.71|16.03|18.02|16.31|18.02|16.31|17.67|15.99|0
1660701300000|2022-08-17 01:55:00|18.07|16.35|18.11|16.38|18.2|16.46|17.89|16.18|0
1660701600000|2022-08-17 02:00:00|18.15|16.42|17.69|16|18.17|16.44|17.6|15.92|0
1660701900000|2022-08-17 02:05:00|17.66|15.98|17.6|15.92|17.75|16.06|17.46|15.8|0
1660702200000|2022-08-17 02:10:00|17.55|15.88|17.46|15.8|17.64|15.96|17.37|15.72|0
1660702500000|2022-08-17 02:15:00|17.44|15.78|17.61|15.93|17.63|15.95|17.42|15.76|0
1660702800000|2022-08-17 02:20:00|17.59|15.91|17.5|15.83|17.7|16.01|17.5|15.83|0
1660703100000|2022-08-17 02:25:00|17.46|15.79|17.58|15.91|17.63|15.95|17.41|15.75|0
1660703400000|2022-08-17 02:30:00|17.63|15.95|17.94|16.23|17.94|16.23|17.6|15.93|0
1660703700000|2022-08-17 02:35:00|17.89|16.19|17.58|15.9|18.02|16.31|17.53|15.86|0
1660704000000|2022-08-17 02:40:00|17.62|15.94|17.53|15.86|17.84|16.14|17.53|15.86|0
1660704300000|2022-08-17 02:45:00|17.58|15.9|17.66|15.98|17.66|15.98|17.53|15.86|0
1660704600000|2022-08-17 02:50:00|17.62|15.94|17.61|15.94|17.62|15.94|17.48|15.82|0
1660704900000|2022-08-17 02:55:00|17.57|15.9|17.57|15.89|17.63|15.95|17.52|15.85|0
1660705200000|2022-08-17 03:00:00|17.59|15.91|17.52|15.85|17.7|16.01|17.52|15.85|0
1660705500000|2022-08-17 03:05:00|17.54|15.87|17.65|15.97|17.65|15.97|17.52|15.85|0
1660705800000|2022-08-17 03:10:00|17.69|16.01|17.73|16.05|17.74|16.05|17.58|15.91|0
1660706100000|2022-08-17 03:15:00|17.69|16.01|17.56|15.88|17.73|16.05|17.56|15.88|0
1660706400000|2022-08-17 03:20:00|17.55|15.92|17.53|15.86|17.69|16|17.53|15.86|0
1660706700000|2022-08-17 03:25:00|17.55|15.88|17.68|16|17.73|16.04|17.51|15.84|0
1660707000000|2022-08-17 03:30:00|17.7|16.02|17.55|15.88|17.7|16.02|17.5|15.84|0
1660707300000|2022-08-17 03:35:00|17.5|15.84|17.54|15.87|17.55|15.88|17.37|15.72|0
1660707600000|2022-08-17 03:40:00|17.59|15.91|17.54|15.87|17.59|15.91|17.5|15.83|0
1660707900000|2022-08-17 03:45:00|17.52|15.85|17.49|15.83|17.54|15.87|17.45|15.79|0
1660708200000|2022-08-17 03:50:00|17.45|15.79|17.62|15.94|17.62|15.94|17.45|15.79|0
1660708500000|2022-08-17 03:55:00|17.67|15.98|17.66|15.98|17.67|15.98|17.53|15.86|0
1660708800000|2022-08-17 04:00:00|17.71|16.02|17.84|16.14|17.84|16.14|17.71|16.02|0
1660709100000|2022-08-17 04:05:00|17.81|16.12|17.79|16.1|17.88|16.18|17.79|16.1|0
1660709400000|2022-08-17 04:10:00|17.84|16.14|17.83|16.13|17.88|16.18|17.81|16.11|0
1660709700000|2022-08-17 04:15:00|17.81|16.11|17.79|16.09|17.83|16.13|17.79|16.09|0
1660710000000|2022-08-17 04:20:00|17.78|16.05|17.78|16.09|17.78|16.09|17.7|16.01|0
1660710300000|2022-08-17 04:25:00|17.83|16.13|17.91|16.21|17.91|16.21|17.83|16.13|0
1660710600000|2022-08-17 04:30:00|17.96|16.25|18.09|16.37|18.09|16.37|17.96|16.25|0
1660710900000|2022-08-17 04:35:00|18.07|16.35|18.04|16.32|18.18|16.45|18.04|16.32|0
1660711200000|2022-08-17 04:40:00|18.06|16.34|18.26|16.52|18.27|16.53|18.06|16.34|0
1660711500000|2022-08-17 04:45:00|18.24|16.5|18.13|16.4|18.24|16.5|18.13|16.4|0
1660711800000|2022-08-17 04:50:00|18.15|16.42|18.17|16.44|18.19|16.46|18.12|16.4|0
1660712100000|2022-08-17 04:55:00|18.19|16.46|18.21|16.48|18.3|16.56|18.19|16.46|0
1660712400000|2022-08-17 05:00:00|18.3|16.56|18.62|16.84|18.62|16.84|18.3|16.56|0
1660712700000|2022-08-17 05:05:00|18.66|16.89|18.43|16.68|18.66|16.89|18.39|16.63|0
1660713000000|2022-08-17 05:10:00|18.45|16.7|18.57|16.8|18.66|16.88|18.45|16.7|0
1660713300000|2022-08-17 05:15:00|18.52|16.76|18.61|16.84|18.61|16.84|18.47|16.71|0
1660713600000|2022-08-17 05:20:00|18.58|16.81|18.51|16.75|18.7|16.92|18.51|16.75|0
1660713900000|2022-08-17 05:25:00|18.54|16.77|18.37|16.62|18.61|16.83|18.33|16.58|0
1660714200000|2022-08-17 05:30:00|18.4|16.64|18.46|16.7|18.46|16.7|18.28|16.54|0
1660714500000|2022-08-17 05:35:00|18.42|16.66|18.32|16.58|18.55|16.79|18.32|16.58|0
1660714800000|2022-08-17 05:40:00|18.34|16.6|18.27|16.53|18.37|16.62|18.23|16.49|0
1660715100000|2022-08-17 05:45:00|18.23|16.49|18.18|16.45|18.32|16.57|18|16.29|0
1660715400000|2022-08-17 05:50:00|18.14|16.41|18.34|16.59|18.36|16.61|18.11|16.39|0
1660715700000|2022-08-17 05:55:00|18.36|16.61|18.82|17.02|18.91|17.11|18.36|16.61|0
1660716000000|2022-08-17 06:00:00|18.77|16.98|18.49|16.73|18.82|17.02|18.44|16.69|0
1660716300000|2022-08-17 06:05:00|18.54|16.77|18.03|16.32|18.54|16.77|18.03|16.32|0
1660716600000|2022-08-17 06:10:00|18.08|16.36|17.81|16.11|18.1|16.38|17.68|15.99|0
1660716900000|2022-08-17 06:15:00|17.76|16.07|17.5|15.83|17.9|16.19|17.36|15.71|0
1660717200000|2022-08-17 06:20:00|17.45|15.79|17.58|15.91|17.63|15.95|17.45|15.79|0
1660717500000|2022-08-17 06:25:00|17.6|15.93|17.67|15.98|17.89|16.19|17.58|15.9|0
1660717800000|2022-08-17 06:30:00|17.71|16.02|17.49|15.82|17.75|16.06|17.44|15.78|0
1660718100000|2022-08-17 06:35:00|17.53|15.86|17.05|15.43|17.53|15.86|17.03|15.41|0
1660718400000|2022-08-17 06:40:00|17.09|15.46|17.28|15.64|17.31|15.66|17|15.39|0
1660718700000|2022-08-17 06:45:00|17.26|15.62|17.11|15.48|17.31|15.66|17|15.38|0
1660719000000|2022-08-17 06:50:00|17.09|15.46|17.17|15.54|17.3|15.65|17.09|15.46|0
1660719300000|2022-08-17 06:55:00|17.19|15.55|17.08|15.45|17.21|15.57|17.08|15.45|0
1660719600000|2022-08-17 07:00:00|17.15|15.51|16.88|15.28|17.25|15.61|16.86|15.26|0
1660719900000|2022-08-17 07:05:00|16.91|15.3|16.14|14.61|16.91|15.3|15.9|14.38|0
1660720200000|2022-08-17 07:10:00|16.06|14.53|15.93|14.42|16.14|14.6|15.85|14.34|0
1660720500000|2022-08-17 07:15:00|15.85|14.34|15.73|14.23|16.05|14.53|15.73|14.23|0
1660720800000|2022-08-17 07:20:00|15.68|14.19|16.05|14.52|16.2|14.66|15.68|14.19|0
1660721100000|2022-08-17 07:25:00|16.09|14.56|16.49|14.92|16.49|14.92|15.89|14.37|0
1660721400000|2022-08-17 07:30:00|16.51|14.94|16.09|14.56|16.51|14.94|16.01|14.48|0
1660721700000|2022-08-17 07:35:00|16.13|14.59|15.76|14.26|16.3|14.74|15.76|14.26|0
1660722000000|2022-08-17 07:40:00|15.67|14.18|15.39|13.92|15.71|14.22|15.35|13.89|0
1660722300000|2022-08-17 07:45:00|15.35|13.89|15.23|13.78|15.65|14.16|15.19|13.74|0
1660722600000|2022-08-17 07:50:00|15.27|13.81|15.26|13.81|15.5|14.03|15.19|13.74|0
1660722900000|2022-08-17 07:55:00|15.22|13.77|15.22|13.77|15.38|13.92|15.18|13.74|0
1660723200000|2022-08-17 08:00:00|15.18|13.74|14.98|13.55|15.18|13.74|14.64|13.24|0
1660723500000|2022-08-17 08:05:00|14.94|13.52|14.9|13.48|15.04|13.61|14.75|13.34|0
1660723800000|2022-08-17 08:10:00|14.88|13.46|15.33|13.87|15.39|13.93|14.63|13.23|0
1660724100000|2022-08-17 08:15:00|15.25|13.8|14.9|13.48|15.37|13.91|14.9|13.48|0
1660724400000|2022-08-17 08:20:00|14.93|13.51|15.13|13.69|15.13|13.69|14.7|13.3|0
1660724700000|2022-08-17 08:25:00|15.09|13.65|14.62|13.22|15.09|13.65|14.62|13.22|0
1660725000000|2022-08-17 08:30:00|14.55|13.15|14.58|13.18|14.66|13.26|14.51|13.11|0
1660725300000|2022-08-17 08:35:00|14.55|13.15|14.47|13.07|14.58|13.18|14.29|12.89|0
1660725600000|2022-08-17 08:40:00|14.51|13.11|14.4|13|14.65|13.25|14.36|12.96|0
1660725900000|2022-08-17 08:45:00|14.43|13.03|14.14|12.74|14.54|13.14|14.14|12.74|0
1660726200000|2022-08-17 08:50:00|14.18|12.78|14.46|13.06|14.5|13.1|14.18|12.78|0
1660726500000|2022-08-17 08:55:00|14.5|13.1|14.21|12.81|14.5|13.1|14.14|12.74|0
1660726800000|2022-08-17 09:00:00|14.15|12.75|14.39|12.99|14.53|13.13|14.14|12.74|0
1660727100000|2022-08-17 09:05:00|14.46|13.06|14.44|13.04|14.6|13.2|14.38|12.98|0
1660727400000|2022-08-17 09:10:00|14.42|13.02|14.27|12.87|14.46|13.06|14.24|12.84|0
1660727700000|2022-08-17 09:15:00|14.29|12.89|14.16|12.76|14.31|12.91|14.13|12.73|0
1660728000000|2022-08-17 09:20:00|14.13|12.73|14.2|12.8|14.27|12.87|14.09|12.69|0
1660728300000|2022-08-17 09:25:00|14.23|12.83|14.45|13.05|14.54|13.14|14.2|12.8|0
1660728600000|2022-08-17 09:30:00|14.41|13.01|14.05|12.65|14.48|13.08|13.98|12.58|0
1660728900000|2022-08-17 09:35:00|14.03|12.63|14.08|12.68|14.19|12.79|13.91|12.51|0
1660729200000|2022-08-17 09:40:00|14.05|12.65|13.97|12.57|14.26|12.86|13.94|12.54|0
1660729500000|2022-08-17 09:45:00|13.94|12.54|13.66|12.26|14.01|12.61|13.66|12.26|0
1660729800000|2022-08-17 09:50:00|13.62|12.22|13.35|11.95|13.66|12.26|13.24|11.84|0
1660730100000|2022-08-17 09:55:00|13.31|11.91|13.41|12.01|13.45|12.05|13.21|11.81|0
1660730400000|2022-08-17 10:00:00|13.34|11.94|13.77|12.37|13.77|12.37|12.61|11.21|0
1660730700000|2022-08-17 10:05:00|13.79|12.39|13.68|12.28|13.84|12.44|13.68|12.28|0
1660731000000|2022-08-17 10:10:00|13.67|12.27|13.56|12.16|13.77|12.37|13.5|12.1|0
1660731300000|2022-08-17 10:15:00|13.67|12.27|13.29|11.89|13.67|12.27|13.26|11.86|0
1660731600000|2022-08-17 10:20:00|13.32|11.92|13.22|11.82|13.49|12.09|13.22|11.82|0
1660731900000|2022-08-17 10:25:00|13.19|11.79|13.32|11.92|13.32|11.92|12.95|11.55|0
1660732200000|2022-08-17 10:30:00|13.3|11.9|13.32|11.92|13.35|11.95|12.66|11.26|0
1660732500000|2022-08-17 10:35:00|13.35|11.95|13.25|11.85|13.35|11.95|13.12|11.72|0
1660732800000|2022-08-17 10:40:00|13.23|11.83|12.85|11.45|13.23|11.83|12.72|11.32|0
1660733100000|2022-08-17 10:45:00|12.82|11.42|12.72|11.32|12.91|11.51|12.59|11.19|0
1660733400000|2022-08-17 10:50:00|12.75|11.35|12.78|11.38|12.85|11.45|12.72|11.32|0
1660733700000|2022-08-17 10:55:00|12.81|11.41|13.04|11.64|13.05|11.65|12.65|11.25|0
1660734000000|2022-08-17 11:00:00|13.1|11.7|12.87|11.47|13.25|11.85|12.77|11.37|0
1660734300000|2022-08-17 11:05:00|12.9|11.5|12.64|11.24|12.97|11.57|12.58|11.18|0
1660734600000|2022-08-17 11:10:00|12.66|11.26|12.51|11.11|12.84|11.44|12.51|11.11|0
1660734900000|2022-08-17 11:15:00|12.46|11.06|12.32|10.92|12.59|11.19|12.04|10.64|0
1660735200000|2022-08-17 11:20:00|12.29|10.89|12.52|11.12|12.64|11.24|12.19|10.79|0
1660735500000|2022-08-17 11:25:00|12.51|11.11|12.28|10.88|12.57|11.17|12.19|10.79|0
1660735800000|2022-08-17 11:30:00|12.25|10.85|12.25|10.85|12.28|10.88|11.82|10.42|0
1660736100000|2022-08-17 11:35:00|12.22|10.82|12.12|10.72|12.34|10.94|11.94|10.54|0
1660736400000|2022-08-17 11:40:00|12.11|10.71|12.03|10.63|12.18|10.78|11.94|10.54|0
1660736700000|2022-08-17 11:45:00|12.01|10.61|12.54|11.14|12.61|11.21|11.79|10.39|0
1660737000000|2022-08-17 11:50:00|12.57|11.17|12.7|11.3|12.7|11.3|12.45|11.05|0
1660737300000|2022-08-17 11:55:00|12.73|11.33|12.75|11.35|12.79|11.39|12.6|11.2|0
1660737600000|2022-08-17 12:00:00|12.76|11.36|12.99|11.59|13.12|11.72|12.75|11.35|0
1660737900000|2022-08-17 12:05:00|12.95|11.55|12.98|11.58|13.08|11.68|12.82|11.42|0
1660738200000|2022-08-17 12:10:00|13.02|11.62|12.92|11.52|13.25|11.85|12.79|11.39|0
1660738500000|2022-08-17 12:15:00|12.88|11.48|13.11|11.71|13.11|11.71|12.82|11.42|0
1660738800000|2022-08-17 12:20:00|13.14|11.74|12.65|11.25|13.18|11.78|12.56|11.16|0
1660739100000|2022-08-17 12:25:00|12.62|11.22|12.64|11.24|12.72|11.32|12.46|11.06|0
1660739400000|2022-08-17 12:30:00|12.06|10.66|12.32|10.92|12.88|11.48|11.9|10.5|0
1660739700000|2022-08-17 12:35:00|12.33|10.93|12.81|11.41|12.94|11.54|12.3|10.9|0
1660740000000|2022-08-17 12:40:00|12.84|11.44|12.81|11.41|13.1|11.7|12.68|11.28|0
1660740300000|2022-08-17 12:45:00|12.77|11.37|12.87|11.47|12.97|11.57|12.52|11.12|0
1660740600000|2022-08-17 12:50:00|12.84|11.44|12.01|10.61|13.19|11.79|12.01|10.61|0
1660740900000|2022-08-17 12:55:00|11.98|10.58|12.07|10.67|12.22|10.82|11.89|10.49|0
1660741200000|2022-08-17 13:00:00|12.08|10.68|11.98|10.58|12.19|10.79|11.73|10.33|0
1660741500000|2022-08-17 13:05:00|12.01|10.61|12.5|11.1|12.57|11.17|11.97|10.57|0
1660741800000|2022-08-17 13:10:00|12.53|11.13|12.12|10.72|12.55|11.15|11.94|10.54|0
1660742100000|2022-08-17 13:15:00|12.11|10.71|12.12|10.72|12.28|10.88|11.88|10.48|0
1660742400000|2022-08-17 13:20:00|12.15|10.75|12.5|11.1|12.53|11.13|12.11|10.71|0
1660742700000|2022-08-17 13:25:00|12.45|11.05|11.93|10.53|12.45|11.05|11.93|10.53|0
1660743000000|2022-08-17 13:30:00|11.99|10.59|11.83|10.43|13.07|11.67|11.61|10.21|0
1660743300000|2022-08-17 13:35:00|11.61|10.21|11.95|10.55|12.78|11.38|11.61|10.21|0
1660743600000|2022-08-17 13:40:00|11.92|10.52|11.49|10.09|11.92|10.52|11.1|9.7|0
1660743900000|2022-08-17 13:45:00|11.52|10.12|12.22|10.82|12.22|10.82|11.31|9.91|0
1660744200000|2022-08-17 13:50:00|12.18|10.78|12.47|11.07|12.66|11.26|11.75|10.35|0
1660744500000|2022-08-17 13:55:00|12.53|11.13|12.76|11.36|12.92|11.52|12.37|10.97|0
1660744800000|2022-08-17 14:00:00|12.74|11.34|12.69|11.29|12.75|11.35|12.18|10.78|0
1660745100000|2022-08-17 14:05:00|12.79|11.39|12.56|11.16|13.45|12.05|12.49|11.09|0
1660745400000|2022-08-17 14:10:00|12.49|11.09|11.83|10.43|12.75|11.35|11.68|10.28|0
1660745700000|2022-08-17 14:15:00|11.8|10.4|11.95|10.55|12.17|10.77|11.44|10.04|0
1660746000000|2022-08-17 14:20:00|11.98|10.58|11.58|10.18|12.33|10.93|11.58|10.18|0
1660746300000|2022-08-17 14:25:00|11.64|10.24|11.73|10.33|11.91|10.51|11.54|10.14|0
1660746600000|2022-08-17 14:30:00|11.67|10.27|11.6|10.2|11.88|10.48|11.36|9.96|0
1660746900000|2022-08-17 14:35:00|11.66|10.26|11.09|9.69|11.66|10.26|10.63|9.23|0
1660747200000|2022-08-17 14:40:00|11.06|9.66|12.03|10.63|12.1|10.7|11.06|9.66|0
1660747500000|2022-08-17 14:45:00|12.07|10.67|12|10.6|12.48|11.08|11.97|10.57|0
1660747800000|2022-08-17 14:50:00|11.97|10.57|10.9|9.5|12|10.6|10.81|9.41|0
1660748100000|2022-08-17 14:55:00|10.87|9.47|10.9|9.5|11.16|9.76|10.78|9.38|0
1660748400000|2022-08-17 15:00:00|10.92|9.52|11.24|9.84|11.39|9.99|10.92|9.52|0
1660748700000|2022-08-17 15:05:00|11.21|9.81|11.5|10.1|11.56|10.16|10.86|9.46|0
1660749000000|2022-08-17 15:10:00|11.47|10.07|11.44|10.04|11.92|10.52|11.38|9.98|0
1660749300000|2022-08-17 15:15:00|11.47|10.07|11.77|10.37|11.83|10.43|11.09|9.69|0
1660749600000|2022-08-17 15:20:00|11.8|10.4|12.1|10.7|12.23|10.83|11.68|10.28|0
1660749900000|2022-08-17 15:25:00|12.23|10.83|12.07|10.67|12.23|10.83|11.73|10.33|0
1660750200000|2022-08-17 15:30:00|12.1|10.7|11.24|9.84|12.51|11.11|11.16|9.76|0
1660750500000|2022-08-17 15:35:00|11.21|9.81|10.87|9.47|11.33|9.93|10.78|9.38|0
1660750800000|2022-08-17 15:40:00|10.89|9.49|10.68|9.28|11.22|9.82|10.52|9.12|0
1660751100000|2022-08-17 15:45:00|10.65|9.25|10.43|9.03|10.74|9.34|10.22|8.82|0
1660751400000|2022-08-17 15:50:00|10.4|9|10.68|9.28|10.73|9.33|10.35|8.95|0
1660751700000|2022-08-17 15:55:00|10.71|9.31|10.56|9.16|10.82|9.42|10.51|9.11|0
1660752000000|2022-08-17 16:00:00|10.59|9.19|11.07|9.67|11.1|9.7|10.56|9.16|0
1660752300000|2022-08-17 16:05:00|11.1|9.7|11.1|9.7|11.51|10.11|11.07|9.67|0
1660752600000|2022-08-17 16:10:00|11.07|9.67|11.07|9.67|11.15|9.75|10.92|9.52|0
1660752900000|2022-08-17 16:15:00|11.08|9.68|11.41|10.01|11.44|10.04|11.07|9.67|0
1660753200000|2022-08-17 16:20:00|11.38|9.98|11.89|10.49|11.92|10.52|11.27|9.87|0
1660753500000|2022-08-17 16:25:00|11.95|10.55|12.17|10.77|12.17|10.77|11.71|10.31|0
1660753800000|2022-08-17 16:30:00|12.13|10.73|12.1|10.7|12.16|10.76|11.95|10.55|0
1660754100000|2022-08-17 16:35:00|12.07|10.67|12.6|11.2|12.93|11.53|12.04|10.64|0
1660754400000|2022-08-17 16:40:00|12.57|11.17|12.67|11.27|12.8|11.4|12.38|10.98|0
1660754700000|2022-08-17 16:45:00|12.63|11.23|12.54|11.14|12.86|11.46|12.5|11.1|0
1660755000000|2022-08-17 16:50:00|12.57|11.17|12.44|11.04|12.63|11.23|12.34|10.94|0
1660755300000|2022-08-17 16:55:00|12.47|11.07|12.5|11.1|12.63|11.23|12.31|10.91|0
1660755600000|2022-08-17 17:00:00|12.44|11.04|12.43|11.03|12.53|11.13|11.97|10.57|0
1660755900000|2022-08-17 17:05:00|12.4|11|12.21|10.81|12.72|11.32|12.21|10.81|0
1660756200000|2022-08-17 17:10:00|12.24|10.84|12.56|11.16|12.68|11.28|12.24|10.84|0
1660756500000|2022-08-17 17:15:00|12.63|11.23|12.21|10.81|12.86|11.46|12.18|10.78|0
1660756800000|2022-08-17 17:20:00|12.25|10.85|12.34|10.94|12.69|11.29|12.25|10.85|0
1660757100000|2022-08-17 17:25:00|12.37|10.97|12.98|11.58|13.05|11.65|12.34|10.94|0
1660757400000|2022-08-17 17:30:00|12.95|11.55|12.75|11.35|13.28|11.88|12.49|11.09|0
1660757700000|2022-08-17 17:35:00|12.78|11.38|12.81|11.41|12.85|11.45|12.49|11.09|0
1660758000000|2022-08-17 17:40:00|12.78|11.38|12.71|11.31|13.07|11.67|12.71|11.31|0
1660758300000|2022-08-17 17:45:00|12.74|11.34|12.84|11.44|12.87|11.47|12.61|11.21|0
1660758600000|2022-08-17 17:50:00|12.81|11.41|12.8|11.4|13.13|11.73|12.8|11.4|0
1660758900000|2022-08-17 17:55:00|12.77|11.37|12.7|11.3|12.9|11.5|12.55|11.15|0
1660759200000|2022-08-17 18:00:00|12.66|11.26|13.84|12.44|15.17|13.72|12.35|10.95|0
1660759500000|2022-08-17 18:05:00|13.91|12.51|14.07|12.67|14.53|13.13|13.03|11.63|0
1660759800000|2022-08-17 18:10:00|14.1|12.7|15.03|13.6|15.03|13.6|13.54|12.14|0
1660760100000|2022-08-17 18:15:00|15.27|13.81|14.53|13.13|15.67|14.18|14.1|12.7|0
1660760400000|2022-08-17 18:20:00|14.49|13.09|13.99|12.59|14.6|13.2|13.36|11.96|0
1660760700000|2022-08-17 18:25:00|14.02|12.62|14.79|13.38|14.9|13.48|13.64|12.24|0
1660761000000|2022-08-17 18:30:00|14.86|13.45|15.26|13.8|15.46|13.99|14.45|13.05|0
1660761300000|2022-08-17 18:35:00|15.34|13.88|16.19|14.65|16.28|14.73|15.34|13.87|0
1660761600000|2022-08-17 18:40:00|16.11|14.58|14.44|13.04|16.11|14.58|14.44|13.04|0
1660761900000|2022-08-17 18:45:00|14.41|13.01|14.4|13|14.7|13.3|13.98|12.58|0
1660762200000|2022-08-17 18:50:00|14.39|12.99|13.97|12.57|14.59|13.19|13.8|12.4|0
1660762500000|2022-08-17 18:55:00|13.94|12.54|13.62|12.22|14.37|12.97|13.58|12.18|0
1660762800000|2022-08-17 19:00:00|13.55|12.15|14.29|12.89|14.33|12.93|13.45|12.05|0
1660763100000|2022-08-17 19:05:00|14.25|12.85|13.58|12.18|14.69|13.29|13.48|12.08|0
1660763400000|2022-08-17 19:10:00|13.6|12.2|12.38|10.98|13.75|12.35|11.79|10.39|0
1660763700000|2022-08-17 19:15:00|12.48|11.08|12.53|10.25|12.88|11.08|12|10.25|0
1660764000000|2022-08-17 19:20:00|12.5|10.22|13.16|10.77|13.2|10.8|12.19|9.97|0
1660764300000|2022-08-17 19:25:00|13.13|10.74|13.23|10.83|13.56|11.1|12.67|10.36|0
1660764600000|2022-08-17 19:30:00|13.11|10.72|12.82|10.49|13.16|10.77|12.56|10.28|0
1660764900000|2022-08-17 19:35:00|12.84|10.5|12.98|10.62|13.34|10.91|12.73|10.42|0
1660765200000|2022-08-17 19:40:00|12.99|10.63|13.22|10.82|13.41|10.97|12.9|10.56|0
1660765500000|2022-08-17 19:45:00|13.15|10.76|12.41|10.16|13.15|10.76|12.35|10.1|0
1660765800000|2022-08-17 19:50:00|12.62|10.33|12.79|10.47|12.83|10.5|11.87|9.72|0
1660766100000|2022-08-17 19:55:00|12.69|10.38|12.59|11.19|12.79|11.39|11.84|10.15|0
1660766400000|2022-08-17 20:00:00|12.63|11.23|12.82|11.42|12.88|11.48|12.5|11.1|0
1660766700000|2022-08-17 20:05:00|12.79|11.39|12.98|11.58|12.98|11.58|12.72|11.32|0
1660767000000|2022-08-17 20:10:00|12.95|11.55|13.08|11.68|13.15|11.75|12.91|11.51|0
1660767300000|2022-08-17 20:15:00|13.14|11.54|13.11|11.51|13.14|11.54|13.01|11.41|0
1660767600000|2022-08-17 20:20:00|13.08|11.48|13.07|11.47|13.11|11.51|13.07|11.47|0
1660767900000|2022-08-17 20:25:00|13.04|11.44|13.1|11.5|13.11|11.51|13.04|11.44|0
1660768200000|2022-08-17 20:30:00|13.14|11.54|13.14|11.54|13.2|11.6|13.14|11.54|0
1660768500000|2022-08-17 20:35:00|13.13|11.53|13.15|11.55|13.17|11.57|13.1|11.5|0
1660768800000|2022-08-17 20:40:00|13.17|11.57|13.2|11.6|13.23|11.63|13.1|11.5|0
1660769100000|2022-08-17 20:45:00|13.21|11.61|13.16|11.56|13.23|11.63|13.16|11.56|0
1660769400000|2022-08-17 20:50:00|13.19|11.59|13.06|11.46|13.19|11.59|13.06|11.46|0
1660769700000|2022-08-17 20:55:00|13.13|11.53|12.91|11.31|13.16|11.56|12.88|11.28|0
1660770000000|2022-08-17 21:00:00|12.9|11.3|12.85|11.25|12.91|11.31|12.84|11.24|0
1660770300000|2022-08-17 21:05:00|12.88|11.28|12.79|11.19|12.89|11.29|12.79|11.19|0
1660770600000|2022-08-17 21:10:00|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1660770900000|2022-08-17 21:15:00|12.81|11.21|12.8|11.2|12.81|11.21|12.79|11.19|0
1660771200000|2022-08-17 21:20:00|12.79|11.19|12.79|11.19|12.82|11.22|12.79|11.19|0
1660771500000|2022-08-17 21:25:00|12.78|11.18|12.81|11.21|12.81|11.21|12.78|11.18|0
1660771800000|2022-08-17 21:30:00|12.8|11.2|12.81|11.21|12.82|11.22|12.8|11.2|0
1660772100000|2022-08-17 21:35:00|12.8|11.2|12.77|11.17|12.8|11.2|12.76|11.16|0
1660772400000|2022-08-17 21:40:00|12.76|11.16|12.69|11.09|12.76|11.16|12.68|11.08|0
1660772700000|2022-08-17 21:45:00|12.7|11.1|12.68|11.08|12.71|11.11|12.68|11.08|0
1660773000000|2022-08-17 21:50:00|12.69|11.09|12.68|11.08|12.69|11.09|12.67|11.07|0
1660773300000|2022-08-17 21:55:00|12.67|11.07|12.67|11.07|12.67|11.07|12.65|11.05|0
1660773600000|2022-08-17 22:00:00|12.62|11.02|12.13|10.53|12.62|11.02|12.07|10.47|0
1660773900000|2022-08-17 22:05:00|12.16|10.56|12.19|10.59|12.24|10.64|12.07|10.47|0
1660774200000|2022-08-17 22:10:00|12.22|10.62|12.16|10.56|12.35|10.75|12.16|10.56|0
1660774500000|2022-08-17 22:15:00|12.17|10.57|12.17|10.57|12.25|10.65|12.15|10.55|0
1660774800000|2022-08-17 22:20:00|12.19|10.59|12.26|10.66|12.29|10.69|12.15|10.55|0
1660775100000|2022-08-17 22:25:00|12.25|10.65|12.28|10.68|12.31|10.71|12.18|10.58|0
1660775400000|2022-08-17 22:30:00|12.29|10.69|12.21|10.61|12.31|10.71|12.21|10.61|0
1660775700000|2022-08-17 22:35:00|12.19|10.59|12.01|10.41|12.19|10.59|11.99|10.39|0
1660776000000|2022-08-17 22:40:00|11.91|10.31|11.8|10.2|11.93|10.33|11.77|10.17|0
1660776300000|2022-08-17 22:45:00|11.83|10.23|11.74|10.14|11.9|10.3|11.74|10.14|0
1660776600000|2022-08-17 22:50:00|11.71|10.11|11.8|10.2|11.8|10.2|11.65|10.05|0
1660776900000|2022-08-17 22:55:00|11.77|10.17|11.77|10.17|11.8|10.2|11.74|10.14|0
1660777200000|2022-08-17 23:00:00|11.75|10.15|11.66|10.06|11.77|10.17|11.58|9.98|0
1660777500000|2022-08-17 23:05:00|11.64|10.04|11.58|9.98|11.64|10.04|11.54|9.94|0
1660777800000|2022-08-17 23:10:00|11.55|9.95|11.52|9.92|11.58|9.98|11.52|9.92|0
1660778100000|2022-08-17 23:15:00|11.55|9.95|11.25|9.65|11.55|9.95|11.25|9.65|0
1660778400000|2022-08-17 23:20:00|11.28|9.68|11.32|9.72|11.52|9.92|11.28|9.68|0
1660778700000|2022-08-17 23:25:00|11.34|9.74|11.31|9.71|11.4|9.8|11.25|9.65|0
1660779000000|2022-08-17 23:30:00|11.28|9.68|11.2|9.6|11.37|9.77|11.19|9.59|0
1660779300000|2022-08-17 23:35:00|11.22|9.62|11.21|9.61|11.3|9.7|11.19|9.59|0
1660779600000|2022-08-17 23:40:00|11.23|9.63|11.42|9.82|11.42|9.82|11.21|9.61|0
1660779900000|2022-08-17 23:45:00|11.43|9.83|11.45|9.85|11.57|9.97|11.42|9.82|0
1660780200000|2022-08-17 23:50:00|11.48|9.88|11.33|9.73|11.5|9.9|11.15|9.55|0
1660780500000|2022-08-17 23:55:00|11.35|9.75|11.38|9.78|11.5|9.9|11.32|9.72|0
1660780800000|2022-08-18 00:00:00|11.32|9.72|11.2|9.6|11.41|9.81|11.17|9.57|0
1660781100000|2022-08-18 00:05:00|11.23|9.63|11.2|9.6|11.35|9.75|11.17|9.57|0
1660781400000|2022-08-18 00:10:00|11.22|9.62|11.11|9.51|11.22|9.62|11.06|9.46|0
1660781700000|2022-08-18 00:15:00|11.08|9.48|11.34|9.74|11.37|9.77|11.08|9.48|0
1660782000000|2022-08-18 00:20:00|11.37|9.77|11.14|9.54|11.4|9.8|11.14|9.54|0
1660782300000|2022-08-18 00:25:00|11.12|9.52|10.99|9.39|11.14|9.54|10.99|9.39|0
1660782600000|2022-08-18 00:30:00|10.96|9.36|10.89|9.29|11.08|9.48|10.85|9.25|0
1660782900000|2022-08-18 00:35:00|10.87|9.27|11.04|9.44|11.04|9.44|10.87|9.27|0
1660783200000|2022-08-18 00:40:00|11.02|9.42|11.1|9.5|11.19|9.59|11.02|9.42|0
1660783500000|2022-08-18 00:45:00|11.07|9.47|11.18|9.58|11.24|9.64|11.04|9.44|0
1660783800000|2022-08-18 00:50:00|11.16|9.56|11.3|9.7|11.36|9.76|11.13|9.53|0
1660784100000|2022-08-18 00:55:00|11.31|9.71|11.3|9.7|11.33|9.73|11.21|9.61|0
1660784400000|2022-08-18 01:00:00|11.27|9.67|11.62|10.02|11.62|10.02|11.22|9.62|0
1660784700000|2022-08-18 01:05:00|11.65|10.05|11.59|9.99|11.71|10.11|11.56|9.96|0
1660785000000|2022-08-18 01:10:00|11.6|10|11.68|10.08|11.71|10.11|11.56|9.96|0
1660785300000|2022-08-18 01:15:00|11.71|10.11|12.01|10.41|12.01|10.41|11.68|10.08|0
1660785600000|2022-08-18 01:20:00|11.98|10.38|11.92|10.32|12.04|10.44|11.86|10.26|0
1660785900000|2022-08-18 01:25:00|11.95|10.35|11.79|10.19|11.95|10.35|11.67|10.07|0
1660786200000|2022-08-18 01:30:00|11.76|10.16|11.7|10.1|11.85|10.25|11.64|10.04|0
1660786500000|2022-08-18 01:35:00|11.73|10.13|11.55|9.95|11.76|10.16|11.52|9.92|0
1660786800000|2022-08-18 01:40:00|11.52|9.92|11.6|10|11.63|10.03|11.44|9.84|0
1660787100000|2022-08-18 01:45:00|11.63|10.03|11.54|9.94|11.69|10.09|11.45|9.85|0
1660787400000|2022-08-18 01:50:00|11.48|9.88|11.32|9.72|11.51|9.91|11.24|9.64|0
1660787700000|2022-08-18 01:55:00|11.3|9.7|11.45|9.85|11.45|9.85|11.27|9.67|0
1660788000000|2022-08-18 02:00:00|11.42|9.82|11.57|9.97|11.61|10.01|11.39|9.79|0
1660788300000|2022-08-18 02:05:00|11.55|9.95|11.93|10.33|12.02|10.42|11.51|9.91|0
1660788600000|2022-08-18 02:10:00|11.9|10.3|11.8|10.2|11.99|10.39|11.79|10.19|0
1660788900000|2022-08-18 02:15:00|11.83|10.23|11.88|10.28|11.92|10.32|11.74|10.14|0
1660789200000|2022-08-18 02:20:00|11.89|10.29|11.71|10.11|11.89|10.29|11.68|10.08|0
1660789500000|2022-08-18 02:25:00|11.68|10.08|11.74|10.14|11.77|10.17|11.68|10.08|0
1660789800000|2022-08-18 02:30:00|11.71|10.11|11.43|9.83|11.71|10.11|11.4|9.8|0
1660790100000|2022-08-18 02:35:00|11.4|9.8|11.49|9.89|11.52|9.92|11.37|9.77|0
1660790400000|2022-08-18 02:40:00|11.52|9.92|11.58|9.98|11.61|10.01|11.49|9.89|0
1660790700000|2022-08-18 02:45:00|11.59|9.99|11.6|10|11.63|10.03|11.51|9.91|0
1660791000000|2022-08-18 02:50:00|11.57|9.97|11.57|9.97|11.62|10.02|11.48|9.88|0
1660791300000|2022-08-18 02:55:00|11.54|9.94|11.51|9.91|11.57|9.97|11.48|9.88|0
1660791600000|2022-08-18 03:00:00|11.55|9.95|11.57|9.97|11.66|10.06|11.54|9.94|0
1660791900000|2022-08-18 03:05:00|11.58|9.98|11.59|9.99|11.66|10.06|11.48|9.88|0
1660792200000|2022-08-18 03:10:00|11.61|10.01|11.61|10.01|11.65|10.05|11.53|9.93|0
1660792500000|2022-08-18 03:15:00|11.62|10.02|11.71|10.11|11.74|10.14|11.62|10.02|0
1660792800000|2022-08-18 03:20:00|11.68|10.08|11.65|10.05|11.71|10.11|11.62|10.02|0
1660793100000|2022-08-18 03:25:00|11.63|10.03|11.74|10.14|11.77|10.17|11.62|10.02|0
1660793400000|2022-08-18 03:30:00|11.72|10.12|11.61|10.01|11.74|10.14|11.61|10.01|0
1660793700000|2022-08-18 03:35:00|11.58|9.98|11.4|9.8|11.58|9.98|11.37|9.77|0
1660794000000|2022-08-18 03:40:00|11.39|9.79|11.28|9.68|11.43|9.83|11.25|9.65|0
1660794300000|2022-08-18 03:45:00|11.31|9.71|11.4|9.8|11.43|9.83|11.31|9.71|0
1660794600000|2022-08-18 03:50:00|11.37|9.77|11.38|9.78|11.43|9.83|11.31|9.71|0
1660794900000|2022-08-18 03:55:00|11.4|9.8|11.42|9.82|11.48|9.88|11.36|9.76|0
1660795200000|2022-08-18 04:00:00|11.39|9.79|11.36|9.76|11.45|9.85|11.36|9.76|0
1660795500000|2022-08-18 04:05:00|11.33|9.73|11.51|9.91|11.51|9.91|11.33|9.73|0
1660795800000|2022-08-18 04:10:00|11.49|9.89|11.39|9.79|11.51|9.91|11.39|9.79|0
1660796100000|2022-08-18 04:15:00|11.42|9.82|11.5|9.9|11.53|9.93|11.42|9.82|0
1660796400000|2022-08-18 04:20:00|11.52|9.92|11.53|9.93|11.53|9.93|11.47|9.87|0
1660796700000|2022-08-18 04:25:00|11.52|9.92|11.59|9.99|11.62|10.02|11.52|9.92|0
1660797000000|2022-08-18 04:30:00|11.62|10.02|11.59|9.99|11.65|10.05|11.59|9.99|0
1660797300000|2022-08-18 04:35:00|11.56|9.96|11.47|9.87|11.56|9.96|11.44|9.84|0
1660797600000|2022-08-18 04:40:00|11.46|9.86|11.34|9.74|11.46|9.86|11.28|9.68|0
1660797900000|2022-08-18 04:45:00|11.36|9.76|11.4|9.8|11.43|9.83|11.34|9.74|0
1660798200000|2022-08-18 04:50:00|11.43|9.83|11.28|9.68|11.43|9.83|11.28|9.68|0
1660798500000|2022-08-18 04:55:00|11.25|9.65|11.04|9.44|11.25|9.65|11.02|9.42|0
1660798800000|2022-08-18 05:00:00|11.02|9.42|11.16|9.56|11.19|9.59|10.99|9.39|0
1660799100000|2022-08-18 05:05:00|11.19|9.59|11.36|9.76|11.36|9.76|11.13|9.53|0
1660799400000|2022-08-18 05:10:00|11.33|9.73|11.42|9.82|11.48|9.88|11.33|9.73|0
1660799700000|2022-08-18 05:15:00|11.45|9.85|11.45|9.85|11.51|9.91|11.39|9.79|0
1660800000000|2022-08-18 05:20:00|11.42|9.82|11.33|9.73|11.45|9.85|11.33|9.73|0
1660800300000|2022-08-18 05:25:00|11.36|9.76|11.53|9.93|11.53|9.93|11.36|9.76|0
1660800600000|2022-08-18 05:30:00|11.52|9.92|11.35|9.75|11.53|9.93|11.23|9.63|0
1660800900000|2022-08-18 05:35:00|11.32|9.72|11.29|9.69|11.41|9.81|11.23|9.63|0
1660801200000|2022-08-18 05:40:00|11.32|9.72|11.26|9.66|11.35|9.75|11.26|9.66|0
1660801500000|2022-08-18 05:45:00|11.23|9.63|11.08|9.48|11.23|9.63|11.02|9.42|0
1660801800000|2022-08-18 05:50:00|11.11|9.51|10.91|9.31|11.2|9.6|10.85|9.25|0
1660802100000|2022-08-18 05:55:00|10.88|9.28|10.68|9.08|10.91|9.31|10.65|9.05|0
1660802400000|2022-08-18 06:00:00|10.62|9.02|10.7|9.1|10.79|9.19|10.37|8.77|0
1660802700000|2022-08-18 06:05:00|10.67|9.07|10.87|9.27|10.91|9.31|10.48|8.88|0
1660803000000|2022-08-18 06:10:00|10.91|9.31|10.72|9.12|11.99|10.39|10.64|9.04|0
1660803300000|2022-08-18 06:15:00|10.69|9.09|10.78|9.18|10.83|9.23|10.61|9.01|0
1660803600000|2022-08-18 06:20:00|10.81|9.21|10.61|9.01|10.83|9.23|10.58|8.98|0
1660803900000|2022-08-18 06:25:00|10.58|8.98|10.33|8.73|10.6|9|10.3|8.7|0
1660804200000|2022-08-18 06:30:00|10.3|8.7|10|8.4|10.33|8.73|9.92|8.32|0
1660804500000|2022-08-18 06:35:00|9.97|8.37|10.02|8.42|10.21|8.61|9.92|8.32|0
1660804800000|2022-08-18 06:40:00|10.08|8.48|10.16|8.56|10.16|8.56|9.92|8.32|0
1660805100000|2022-08-18 06:45:00|10.13|8.53|10.05|8.45|10.24|8.64|10.02|8.42|0
1660805400000|2022-08-18 06:50:00|10.1|8.5|9.81|8.21|10.13|8.53|9.81|8.21|0
1660805700000|2022-08-18 06:55:00|9.83|8.23|9.7|8.1|9.83|8.23|9.6|8|0
1660806000000|2022-08-18 07:00:00|9.8|8.2|9.88|8.28|10.01|8.41|9.78|8.18|0
1660806300000|2022-08-18 07:05:00|9.75|8.35|10.15|8.75|10.38|8.98|9.49|8.09|0
1660806600000|2022-08-18 07:10:00|10.13|8.73|10.15|8.75|10.26|8.86|10.03|8.63|0
1660806900000|2022-08-18 07:15:00|10.1|8.7|9.6|8.2|10.12|8.72|9.59|8.19|0
1660807200000|2022-08-18 07:20:00|9.54|8.14|9.99|8.59|10.03|8.63|9.51|8.11|0
1660807500000|2022-08-18 07:25:00|9.97|8.57|10.09|8.69|10.26|8.86|9.85|8.45|0
1660807800000|2022-08-18 07:30:00|10.11|8.71|10.2|8.8|10.25|8.85|10|8.6|0
1660808100000|2022-08-18 07:35:00|10.18|8.78|10.25|8.85|10.31|8.91|9.98|8.58|0
1660808400000|2022-08-18 07:40:00|10.22|8.82|10.13|8.73|10.42|9.02|10.11|8.71|0
1660808700000|2022-08-18 07:45:00|10.11|8.71|10.11|8.71|10.17|8.77|9.98|8.58|0
1660809000000|2022-08-18 07:50:00|10.14|8.74|9.95|8.55|10.17|8.77|9.89|8.49|0
1660809300000|2022-08-18 07:55:00|9.97|8.57|9.71|8.31|10.22|8.82|9.66|8.26|0
1660809600000|2022-08-18 08:00:00|9.77|8.37|9.89|8.49|9.93|8.53|9.69|8.29|0
1660809900000|2022-08-18 08:05:00|9.93|8.53|9.98|8.58|10.12|8.72|9.76|8.36|0
1660810200000|2022-08-18 08:10:00|9.95|8.55|9.9|8.5|10.01|8.61|9.82|8.42|0
1660810500000|2022-08-18 08:15:00|9.91|8.51|9.73|8.33|10.06|8.66|9.73|8.33|0
1660810800000|2022-08-18 08:20:00|9.72|8.32|9.63|8.23|9.72|8.32|9.47|8.07|0
1660811100000|2022-08-18 08:25:00|9.65|8.25|9.62|8.22|9.65|8.25|9.47|8.07|0
1660811400000|2022-08-18 08:30:00|9.65|8.25|9.69|8.29|9.71|8.31|9.52|8.12|0
1660811700000|2022-08-18 08:35:00|9.7|8.3|9.67|8.27|9.78|8.38|9.57|8.17|0
1660812000000|2022-08-18 08:40:00|9.7|8.3|10.07|8.67|10.1|8.7|9.61|8.21|0
1660812300000|2022-08-18 08:45:00|10.1|8.7|10.27|8.87|10.38|8.98|10.06|8.66|0
1660812600000|2022-08-18 08:50:00|10.24|8.84|10.13|8.73|10.38|8.98|10.13|8.73|0
1660812900000|2022-08-18 08:55:00|10.07|8.67|10.57|9.17|10.63|9.23|10.04|8.64|0
1660813200000|2022-08-18 09:00:00|10.6|9.2|10.54|9.14|10.72|9.32|10.51|9.11|0
1660813500000|2022-08-18 09:05:00|10.56|9.16|10.86|9.46|11.07|9.67|10.54|9.14|0
1660813800000|2022-08-18 09:10:00|10.83|9.43|10.71|9.31|10.97|9.57|10.71|9.31|0
1660814100000|2022-08-18 09:15:00|10.74|9.34|10.85|9.45|10.85|9.45|10.68|9.28|0
1660814400000|2022-08-18 09:20:00|10.82|9.42|10.82|9.42|10.97|9.57|10.76|9.36|0
1660814700000|2022-08-18 09:25:00|10.85|9.45|11.03|9.63|11.15|9.75|10.82|9.42|0
1660815000000|2022-08-18 09:30:00|11.01|9.61|10.94|9.54|11.06|9.66|10.88|9.48|0
1660815300000|2022-08-18 09:35:00|10.99|9.59|11.23|9.83|11.29|9.89|10.96|9.56|0
1660815600000|2022-08-18 09:40:00|11.22|9.82|11.38|9.98|11.41|10.01|11.17|9.77|0
1660815900000|2022-08-18 09:45:00|11.35|9.95|11.41|10.01|11.53|10.13|11.23|9.83|0
1660816200000|2022-08-18 09:50:00|11.38|9.98|11.62|10.22|11.62|10.22|11.26|9.86|0
1660816500000|2022-08-18 09:55:00|11.59|10.19|11.56|10.16|11.68|10.28|11.44|10.04|0
1660816800000|2022-08-18 10:00:00|11.59|10.19|12.12|10.72|12.12|10.72|11.56|10.16|0
1660817100000|2022-08-18 10:05:00|12.14|10.74|11.99|10.59|12.27|10.87|11.93|10.53|0
1660817400000|2022-08-18 10:10:00|12.03|10.63|11.71|10.31|12.03|10.63|11.68|10.28|0
1660817700000|2022-08-18 10:15:00|11.74|10.34|11.67|10.27|11.8|10.4|11.52|10.12|0
1660818000000|2022-08-18 10:20:00|11.7|10.3|11.67|10.27|11.77|10.37|11.58|10.18|0
1660818300000|2022-08-18 10:25:00|11.69|10.29|11.64|10.24|11.78|10.38|11.61|10.21|0
1660818600000|2022-08-18 10:30:00|11.65|10.25|11.71|10.31|11.76|10.36|11.65|10.25|0
1660818900000|2022-08-18 10:35:00|11.76|10.36|11.88|10.48|11.95|10.55|11.73|10.33|0
1660819200000|2022-08-18 10:40:00|11.92|10.52|11.57|10.17|11.95|10.55|11.57|10.17|0
1660819500000|2022-08-18 10:45:00|11.54|10.14|11.38|9.98|11.54|10.14|11.23|9.83|0
1660819800000|2022-08-18 10:50:00|11.37|9.97|11.35|9.95|11.44|10.04|11.23|9.83|0
1660820100000|2022-08-18 10:55:00|11.33|9.93|11.35|9.95|11.45|10.05|11.29|9.89|0
1660820400000|2022-08-18 11:00:00|11.32|9.92|11.33|9.93|11.41|10.01|11.14|9.74|0
1660820700000|2022-08-18 11:05:00|11.32|9.92|11.53|10.13|11.56|10.16|11.32|9.92|0
1660821000000|2022-08-18 11:10:00|11.56|10.16|11.65|10.25|11.65|10.25|11.53|10.13|0
1660821300000|2022-08-18 11:15:00|11.63|10.23|11.49|10.09|11.68|10.28|11.49|10.09|0
1660821600000|2022-08-18 11:20:00|11.46|10.06|11.43|10.03|11.58|10.18|11.34|9.94|0
1660821900000|2022-08-18 11:25:00|11.41|10.01|11.12|9.72|11.46|10.06|11.12|9.72|0
1660822200000|2022-08-18 11:30:00|11.15|9.75|11.67|10.27|11.8|10.4|11.11|9.71|0
1660822500000|2022-08-18 11:35:00|11.64|10.24|11.83|10.43|11.89|10.49|11.61|10.21|0
1660822800000|2022-08-18 11:40:00|11.86|10.46|11.82|10.42|11.89|10.49|11.59|10.19|0
1660823100000|2022-08-18 11:45:00|11.86|10.46|11.85|10.45|11.95|10.55|11.76|10.36|0
1660823400000|2022-08-18 11:50:00|11.82|10.42|11.85|10.45|11.88|10.48|11.71|10.31|0
1660823700000|2022-08-18 11:55:00|11.82|10.42|12.04|10.64|12.04|10.64|11.76|10.36|0
1660824000000|2022-08-18 12:00:00|12.02|10.62|12.33|10.93|12.36|10.96|11.98|10.58|0
1660824300000|2022-08-18 12:05:00|12.3|10.9|12.12|10.72|13.57|12.17|12.08|10.68|0
1660824600000|2022-08-18 12:10:00|12.15|10.75|11.67|10.27|12.15|10.75|11.63|10.23|0
1660824900000|2022-08-18 12:15:00|11.63|10.23|11.35|9.95|11.67|10.27|11.35|9.95|0
1660825200000|2022-08-18 12:20:00|11.32|9.92|11.38|9.98|11.44|10.04|11.29|9.89|0
1660825500000|2022-08-18 12:25:00|11.41|10.01|11.29|9.89|11.5|10.1|11.29|9.89|0
1660825800000|2022-08-18 12:30:00|11.3|9.9|11.32|9.92|11.38|9.98|10.78|9.38|0
1660826100000|2022-08-18 12:35:00|11.33|9.93|11.01|9.61|11.38|9.98|10.91|9.51|0
1660826400000|2022-08-18 12:40:00|10.99|9.59|11.1|9.7|11.13|9.73|10.62|9.22|0
1660826700000|2022-08-18 12:45:00|11.07|9.67|11.13|9.73|11.19|9.79|10.89|9.49|0
1660827000000|2022-08-18 12:50:00|11.1|9.7|11.15|9.75|11.28|9.88|10.89|9.49|0
1660827300000|2022-08-18 12:55:00|11.18|9.78|11.21|9.81|11.24|9.84|10.88|9.48|0
1660827600000|2022-08-18 13:00:00|11.3|9.9|10.62|9.22|11.34|9.94|10.62|9.22|0
1660827900000|2022-08-18 13:05:00|10.64|9.24|10.45|9.05|10.65|9.25|10.36|8.96|0
1660828200000|2022-08-18 13:10:00|10.48|9.08|10.5|9.1|10.62|9.22|10.45|9.05|0
1660828500000|2022-08-18 13:15:00|10.53|9.13|10.56|9.16|10.62|9.22|10.45|9.05|0
1660828800000|2022-08-18 13:20:00|10.59|9.19|10.53|9.13|10.71|9.31|10.5|9.1|0
1660829100000|2022-08-18 13:25:00|10.43|9.03|10.15|8.75|10.47|9.07|10.04|8.64|0
1660829400000|2022-08-18 13:30:00|10.21|8.81|9.92|8.52|10.38|8.98|9.2|7.8|0
1660829700000|2022-08-18 13:35:00|9.86|8.46|10.39|8.99|10.56|9.16|9.76|8.36|0
1660830000000|2022-08-18 13:40:00|10.36|8.96|10.68|9.28|10.73|9.33|10|8.6|0
1660830300000|2022-08-18 13:45:00|10.73|9.33|9.62|8.22|10.76|9.36|9.62|8.22|0
1660830600000|2022-08-18 13:50:00|9.64|8.24|9.8|8.4|10.13|8.73|9.54|8.14|0
1660830900000|2022-08-18 13:55:00|9.83|8.43|9.73|8.33|10.08|8.68|9.61|8.21|0
1660831200000|2022-08-18 14:00:00|9.64|8.24|9.58|8.18|9.64|8.24|9.2|7.8|0
1660831500000|2022-08-18 14:05:00|9.64|8.24|9.85|8.45|9.88|8.48|9.32|7.92|0
1660831800000|2022-08-18 14:10:00|9.8|8.4|9.79|8.39|9.85|8.45|9.42|8.02|0
1660832100000|2022-08-18 14:15:00|9.77|8.37|10.01|8.61|10.04|8.64|9.58|8.18|0
1660832400000|2022-08-18 14:20:00|10.04|8.64|9.55|8.15|10.4|9|9.37|7.97|0
1660832700000|2022-08-18 14:25:00|9.53|8.13|9.21|7.81|9.69|8.29|9.18|7.78|0
1660833000000|2022-08-18 14:30:00|9.26|7.86|9.28|7.88|9.44|8.04|8.85|7.45|0
1660833300000|2022-08-18 14:35:00|9.23|7.83|9.49|8.09|9.49|8.09|9.08|7.68|0
1660833600000|2022-08-18 14:40:00|9.52|8.12|9.87|8.47|10.12|8.72|9.44|8.04|0
1660833900000|2022-08-18 14:45:00|9.93|8.53|10.41|9.01|10.44|9.04|9.76|8.36|0
1660834200000|2022-08-18 14:50:00|10.44|9.04|9.48|8.08|10.52|9.12|9.4|8|0
1660834500000|2022-08-18 14:55:00|9.46|8.06|9.29|7.89|9.54|8.14|9.06|7.66|0
1660834800000|2022-08-18 15:00:00|9.35|7.95|9|7.6|9.67|8.27|8.93|7.53|0
1660835100000|2022-08-18 15:05:00|9.03|7.63|9.05|7.65|9.11|7.71|8.72|7.32|0
1660835400000|2022-08-18 15:10:00|9.11|7.71|9.5|8.1|9.53|8.13|9.05|7.65|0
1660835700000|2022-08-18 15:15:00|9.53|8.13|9.47|8.07|9.92|8.52|9.39|7.99|0
1660836000000|2022-08-18 15:20:00|9.45|8.05|10.17|8.77|10.17|8.77|9.45|8.05|0
1660836300000|2022-08-18 15:25:00|10.11|8.71|10.14|8.74|10.31|8.91|9.86|8.46|0
1660836600000|2022-08-18 15:30:00|10.22|8.82|10.32|8.92|10.57|9.17|9.97|8.57|0
1660836900000|2022-08-18 15:35:00|10.37|8.97|10.45|9.05|10.63|9.23|10.16|8.76|0
1660837200000|2022-08-18 15:40:00|10.48|9.08|10.48|9.08|10.72|9.32|10.28|8.88|0
1660837500000|2022-08-18 15:45:00|10.52|9.12|10.66|9.26|10.78|9.38|10.33|8.93|0
1660837800000|2022-08-18 15:50:00|10.72|9.32|10.53|9.13|10.87|9.47|10.42|9.02|0
1660838100000|2022-08-18 15:55:00|10.56|9.16|10.27|8.87|10.83|9.43|10.27|8.87|0
1660838400000|2022-08-18 16:00:00|10.36|8.96|10.5|9.1|10.57|9.17|10.12|8.72|0
1660838700000|2022-08-18 16:05:00|10.53|9.13|10.26|8.86|10.59|9.19|10.21|8.81|0
1660839000000|2022-08-18 16:10:00|10.24|8.84|10.18|8.78|10.38|8.98|10.06|8.66|0
1660839300000|2022-08-18 16:15:00|10.21|8.81|10.15|8.75|10.32|8.92|10.06|8.66|0
1660839600000|2022-08-18 16:20:00|10.12|8.72|9.18|7.78|10.12|8.72|9.1|7.7|0
1660839900000|2022-08-18 16:25:00|9.16|7.76|9.1|7.7|9.37|7.97|8.95|7.55|0
1660840200000|2022-08-18 16:30:00|9.13|7.73|9.21|7.81|9.23|7.83|8.92|7.52|0
1660840500000|2022-08-18 16:35:00|9.23|7.83|9.02|7.62|9.26|7.86|8.82|7.42|0
1660840800000|2022-08-18 16:40:00|8.97|7.57|8.44|7.04|9.07|7.67|8.44|7.04|0
1660841100000|2022-08-18 16:45:00|8.42|7.02|8.89|7.49|8.99|7.59|8.39|6.99|0
1660841400000|2022-08-18 16:50:00|8.86|7.46|8.96|7.56|8.97|7.57|8.76|7.36|0
1660841700000|2022-08-18 16:55:00|8.94|7.54|8.89|7.49|9.02|7.62|8.76|7.36|0
1660842000000|2022-08-18 17:00:00|8.94|7.54|8.73|7.33|9.04|7.64|8.68|7.28|0
1660842300000|2022-08-18 17:05:00|8.71|7.31|9.38|7.98|9.41|8.01|8.71|7.31|0
1660842600000|2022-08-18 17:10:00|9.41|8.01|8.98|7.58|9.59|8.19|8.98|7.58|0
1660842900000|2022-08-18 17:15:00|9.01|7.61|9.4|8|9.4|8|8.96|7.56|0
1660843200000|2022-08-18 17:20:00|9.43|8.03|9.37|7.97|9.62|8.22|9.24|7.84|0
1660843500000|2022-08-18 17:25:00|9.4|8|9.53|8.13|9.67|8.27|9.27|7.87|0
1660843800000|2022-08-18 17:30:00|9.56|8.16|9.58|8.18|9.67|8.27|9.34|7.94|0
1660844100000|2022-08-18 17:35:00|9.61|8.21|9.89|8.49|9.89|8.49|9.58|8.18|0
1660844400000|2022-08-18 17:40:00|9.92|8.52|9.83|8.43|9.94|8.54|9.8|8.4|0
1660844700000|2022-08-18 17:45:00|9.8|8.4|9.55|8.15|9.8|8.4|9.5|8.1|0
1660845000000|2022-08-18 17:50:00|9.52|8.12|9.6|8.2|9.77|8.37|9.52|8.12|0
1660845300000|2022-08-18 17:55:00|9.58|8.18|9.48|8.08|9.6|8.2|9.28|7.88|0
1660845600000|2022-08-18 18:00:00|9.49|8.09|9.49|8.09|9.63|8.23|9.25|7.85|0
1660845900000|2022-08-18 18:05:00|9.52|8.12|9.9|8.5|9.93|8.53|9.41|8.01|0
1660846200000|2022-08-18 18:10:00|9.88|8.48|9.85|8.45|10.1|8.7|9.62|8.22|0
1660846500000|2022-08-18 18:15:00|9.82|8.42|10.01|8.61|10.07|8.67|9.79|8.39|0
1660846800000|2022-08-18 18:20:00|9.98|8.58|10.04|8.64|10.04|8.64|9.73|8.33|0
1660847100000|2022-08-18 18:25:00|10.01|8.61|9.92|8.52|10.04|8.64|9.84|8.44|0
1660847400000|2022-08-18 18:30:00|9.95|8.55|9.62|8.22|9.95|8.55|9.45|8.05|0
1660847700000|2022-08-18 18:35:00|9.59|8.19|9.59|8.19|9.67|8.27|9.48|8.08|0
1660848000000|2022-08-18 18:40:00|9.56|8.16|9.95|8.55|9.95|8.55|9.53|8.13|0
1660848300000|2022-08-18 18:45:00|9.92|8.52|9.72|8.32|9.97|8.57|9.67|8.27|0
1660848600000|2022-08-18 18:50:00|9.75|8.35|10.37|8.97|10.37|8.97|9.69|8.29|0
1660848900000|2022-08-18 18:55:00|10.34|8.94|10.23|8.83|10.46|9.06|10.2|8.8|0
1660849200000|2022-08-18 19:00:00|10.2|8.8|10.43|9.03|10.46|9.06|10.11|8.71|0
1660849500000|2022-08-18 19:05:00|10.4|9|10.43|9.03|10.54|9.14|10.37|8.97|0
1660849800000|2022-08-18 19:10:00|10.45|9.05|10.63|9.23|10.75|9.35|10.34|8.94|0
1660850100000|2022-08-18 19:15:00|10.69|9.29|11.08|9.68|11.15|9.75|10.54|9.14|0
1660850400000|2022-08-18 19:20:00|11.05|9.65|11.14|9.74|11.18|9.78|10.72|9.32|0
1660850700000|2022-08-18 19:25:00|11.18|9.78|11.08|9.68|11.21|9.81|10.9|9.5|0
1660851000000|2022-08-18 19:30:00|11.11|9.71|11.33|9.93|11.36|9.96|10.86|9.46|0
1660851300000|2022-08-18 19:35:00|11.27|9.87|11.14|9.74|11.39|9.99|11.14|9.74|0
1660851600000|2022-08-18 19:40:00|11.17|9.77|11.11|9.71|11.29|9.89|10.95|9.55|0
1660851900000|2022-08-18 19:45:00|11.07|9.67|10.89|9.49|11.17|9.77|10.71|9.31|0
1660852200000|2022-08-18 19:50:00|10.8|9.4|10.09|8.69|10.8|9.4|10.03|8.63|0
1660852500000|2022-08-18 19:55:00|10.12|8.72|10.52|9.12|10.52|9.12|9.86|8.46|0
1660852800000|2022-08-18 20:00:00|10.49|9.09|10.34|8.94|10.82|9.42|10.34|8.94|0
1660853100000|2022-08-18 20:05:00|10.31|8.91|10.05|8.65|10.31|8.91|10.05|8.65|0
1660853400000|2022-08-18 20:10:00|10.07|8.67|9.9|8.5|10.19|8.79|9.9|8.5|0
1660853700000|2022-08-18 20:15:00|10.12|8.52|10.26|8.66|10.26|8.66|10.12|8.52|0
1660854000000|2022-08-18 20:20:00|10.23|8.63|10.31|8.71|10.34|8.74|10.23|8.63|0
1660854300000|2022-08-18 20:25:00|10.34|8.74|10.34|8.74|10.43|8.83|10.28|8.68|0
1660854600000|2022-08-18 20:30:00|10.31|8.71|10.4|8.8|10.43|8.83|10.31|8.71|0
1660854900000|2022-08-18 20:35:00|10.42|8.82|10.34|8.74|10.42|8.82|10.34|8.74|0
1660855200000|2022-08-18 20:40:00|10.36|8.76|10.39|8.79|10.39|8.79|10.31|8.71|0
1660855500000|2022-08-18 20:45:00|10.41|8.81|10.39|8.79|10.42|8.82|10.36|8.76|0
1660855800000|2022-08-18 20:50:00|10.36|8.76|10.45|8.85|10.46|8.86|10.36|8.76|0
1660856100000|2022-08-18 20:55:00|10.46|8.86|10.39|8.79|10.46|8.86|10.27|8.67|0
1660856400000|2022-08-18 21:00:00|10.4|8.8|10.39|8.79|10.4|8.8|10.36|8.76|0
1660856700000|2022-08-18 21:05:00|10.38|8.78|10.37|8.77|10.42|8.82|10.35|8.75|0
1660857000000|2022-08-18 21:10:00|10.4|8.8|10.4|8.8|10.41|8.81|10.39|8.79|0
1660857300000|2022-08-18 21:15:00|10.36|8.76|10.4|8.8|10.4|8.8|10.35|8.75|0
1660857600000|2022-08-18 21:20:00|10.41|8.81|10.33|8.73|10.41|8.81|10.33|8.73|0
1660857900000|2022-08-18 21:25:00|10.35|8.75|10.37|8.77|10.4|8.8|10.35|8.75|0
1660858200000|2022-08-18 21:30:00|10.36|8.76|10.36|8.76|10.36|8.76|10.36|8.76|0
1660858500000|2022-08-18 21:35:00|10.35|8.75|10.35|8.75|10.35|8.75|10.35|8.75|0
1660858800000|2022-08-18 21:40:00|10.33|8.73|10.31|8.71|10.34|8.74|10.31|8.71|0
1660859700000|2022-08-18 21:55:00|10.29|8.69|10.27|8.67|10.31|8.71|10.27|8.67|0
1660860000000|2022-08-18 22:00:00|10.23|8.63|10.04|8.44|10.32|8.72|9.99|8.39|0
1660860300000|2022-08-18 22:05:00|10.01|8.41|10.17|8.57|10.24|8.64|10.01|8.41|0
1660860600000|2022-08-18 22:10:00|10.18|8.58|10.1|8.5|10.23|8.63|10.1|8.5|0
1660860900000|2022-08-18 22:15:00|10.11|8.51|10.09|8.49|10.15|8.55|10.07|8.47|0
1660861200000|2022-08-18 22:20:00|10.07|8.47|10.15|8.55|10.18|8.58|10.07|8.47|0
1660861500000|2022-08-18 22:25:00|10.12|8.52|10.12|8.52|10.29|8.69|10.12|8.52|0
1660861800000|2022-08-18 22:30:00|10.13|8.53|10.12|8.52|10.18|8.58|10.09|8.49|0
1660862100000|2022-08-18 22:35:00|10.14|8.54|10.09|8.49|10.14|8.54|10.03|8.43|0
1660862400000|2022-08-18 22:40:00|10.11|8.51|10.17|8.57|10.17|8.57|10.08|8.48|0
1660862700000|2022-08-18 22:45:00|10.14|8.54|10.03|8.43|10.14|8.54|10.03|8.43|0
1660863000000|2022-08-18 22:50:00|10|8.4|10.08|8.48|10.08|8.48|10|8.4|0
1660863300000|2022-08-18 22:55:00|10.05|8.45|10.02|8.42|10.08|8.48|10.02|8.42|0
1660863600000|2022-08-18 23:00:00|10.03|8.43|9.98|8.38|10.05|8.45|9.96|8.36|0
1660863900000|2022-08-18 23:05:00|9.99|8.39|9.99|8.39|10.02|8.42|9.96|8.36|0
1660864200000|2022-08-18 23:10:00|10.02|8.42|10.02|8.42|10.05|8.45|10.02|8.42|0
1660864500000|2022-08-18 23:15:00|10.03|8.43|9.98|8.38|10.03|8.43|9.96|8.36|0
1660864800000|2022-08-18 23:20:00|9.97|8.37|9.95|8.35|9.98|8.38|9.93|8.33|0
1660865100000|2022-08-18 23:25:00|9.98|8.38|10.07|8.47|10.07|8.47|9.95|8.35|0
1660865400000|2022-08-18 23:30:00|10.04|8.44|9.95|8.35|10.04|8.44|9.95|8.35|0
1660865700000|2022-08-18 23:35:00|9.98|8.38|9.92|8.32|9.98|8.38|9.89|8.29|0
1660866000000|2022-08-18 23:40:00|9.89|8.29|9.83|8.23|9.9|8.3|9.83|8.23|0
1660866300000|2022-08-18 23:45:00|9.86|8.26|9.92|8.32|9.92|8.32|9.83|8.23|0
1660866600000|2022-08-18 23:50:00|9.94|8.34|10|8.4|10|8.4|9.86|8.26|0
1660866900000|2022-08-18 23:55:00|9.97|8.37|10.11|8.51|10.11|8.51|9.94|8.34|0
1660867200000|2022-08-19 00:00:00|10.08|8.48|9.83|8.23|10.28|8.68|9.83|8.23|0
1660867500000|2022-08-19 00:05:00|9.61|8.01|9.69|8.09|9.71|8.11|9.52|7.92|0
1660867800000|2022-08-19 00:10:00|9.66|8.06|9.47|7.87|9.66|8.06|9.44|7.84|0
1660868100000|2022-08-19 00:15:00|9.49|7.89|9.6|8|9.66|8.06|9.47|7.87|0
1660868400000|2022-08-19 00:20:00|9.57|7.97|9.54|7.94|9.63|8.03|9.52|7.92|0
1660868700000|2022-08-19 00:25:00|9.52|7.92|9.38|7.78|9.52|7.92|9.3|7.7|0
1660869000000|2022-08-19 00:30:00|9.35|7.75|9.38|7.78|9.51|7.91|9.35|7.75|0
1660869300000|2022-08-19 00:35:00|9.41|7.81|9.35|7.75|9.43|7.83|9.3|7.7|0
1660869600000|2022-08-19 00:40:00|9.34|7.74|9.43|7.83|9.48|7.88|9.32|7.72|0
1660869900000|2022-08-19 00:45:00|9.4|7.8|9.37|7.77|9.46|7.86|9.32|7.72|0
1660870200000|2022-08-19 00:50:00|9.4|7.8|9.37|7.77|9.43|7.83|9.32|7.72|0
1660870500000|2022-08-19 00:55:00|9.4|7.8|9.45|7.85|9.56|7.96|9.4|7.8|0
1660870800000|2022-08-19 01:00:00|9.48|7.88|9.47|7.87|9.48|7.88|9.37|7.77|0
1660871100000|2022-08-19 01:05:00|9.45|7.85|9.53|7.93|9.58|7.98|9.45|7.85|0
1660871400000|2022-08-19 01:10:00|9.55|7.95|9.58|7.98|9.63|8.03|9.53|7.93|0
1660871700000|2022-08-19 01:15:00|9.62|8.02|9.5|7.9|9.66|8.06|9.47|7.87|0
1660872000000|2022-08-19 01:20:00|9.52|7.92|9.47|7.87|9.52|7.92|9.41|7.81|0
1660872300000|2022-08-19 01:25:00|9.49|7.89|9.42|7.82|9.52|7.92|9.41|7.81|0
1660872600000|2022-08-19 01:30:00|9.47|7.87|9.07|7.47|9.49|7.89|9.04|7.44|0
1660872900000|2022-08-19 01:35:00|9.09|7.49|9.27|7.67|9.27|7.67|9.09|7.49|0
1660873200000|2022-08-19 01:40:00|9.25|7.65|9.25|7.65|9.35|7.75|9.14|7.54|0
1660873500000|2022-08-19 01:45:00|9.26|7.66|9.38|7.78|9.4|7.8|9.19|7.59|0
1660873800000|2022-08-19 01:50:00|9.4|7.8|9.48|7.88|9.55|7.95|9.38|7.78|0
1660874100000|2022-08-19 01:55:00|9.46|7.86|9.48|7.88|9.51|7.91|9.4|7.8|0
1660874400000|2022-08-19 02:00:00|9.51|7.91|9.42|7.82|9.53|7.93|9.4|7.8|0
1660874700000|2022-08-19 02:05:00|9.45|7.85|9.42|7.82|9.56|7.96|9.4|7.8|0
1660875000000|2022-08-19 02:10:00|9.4|7.8|9.47|7.87|9.5|7.9|9.32|7.72|0
1660875300000|2022-08-19 02:15:00|9.45|7.85|9.41|7.81|9.53|7.93|9.39|7.79|0
1660875600000|2022-08-19 02:20:00|9.42|7.82|9.42|7.82|9.53|7.93|9.39|7.79|0
1660875900000|2022-08-19 02:25:00|9.39|7.79|9.42|7.82|9.47|7.87|9.39|7.79|0
1660876200000|2022-08-19 02:30:00|9.44|7.84|9.49|7.89|9.52|7.92|9.44|7.84|0
1660876500000|2022-08-19 02:35:00|9.52|7.92|9.71|8.11|9.74|8.14|9.49|7.89|0
1660876800000|2022-08-19 02:40:00|9.74|8.14|9.68|8.08|9.77|8.17|9.65|8.05|0
1660877100000|2022-08-19 02:45:00|9.71|8.11|9.65|8.05|9.71|8.11|9.62|8.02|0
1660877400000|2022-08-19 02:50:00|9.68|8.08|9.71|8.11|9.79|8.19|9.68|8.08|0
1660877700000|2022-08-19 02:55:00|9.7|8.1|9.87|8.27|9.87|8.27|9.68|8.08|0
1660878000000|2022-08-19 03:00:00|9.9|8.3|9.81|8.21|9.93|8.33|9.78|8.18|0
1660878300000|2022-08-19 03:05:00|9.76|8.16|9.75|8.15|9.84|8.24|9.73|8.13|0
1660878600000|2022-08-19 03:10:00|9.77|8.17|9.78|8.18|9.84|8.24|9.73|8.13|0
1660878900000|2022-08-19 03:15:00|9.75|8.15|9.78|8.18|9.84|8.24|9.75|8.15|0
1660879200000|2022-08-19 03:20:00|9.81|8.21|9.72|8.12|9.86|8.26|9.72|8.12|0
1660879500000|2022-08-19 03:25:00|9.75|8.15|9.64|8.04|9.78|8.18|9.64|8.04|0
1660879800000|2022-08-19 03:30:00|9.61|8.01|9.36|7.76|9.61|8.01|9.23|7.63|0
1660880100000|2022-08-19 03:35:00|9.34|7.74|9.46|7.86|9.47|7.87|9.34|7.74|0
1660880400000|2022-08-19 03:40:00|9.47|7.87|9.39|7.79|9.47|7.87|9.36|7.76|0
1660880700000|2022-08-19 03:45:00|9.36|7.76|9.3|7.7|9.44|7.84|9.24|7.64|0
1660881000000|2022-08-19 03:50:00|9.28|7.68|9.25|7.65|9.36|7.76|9.25|7.65|0
1660881300000|2022-08-19 03:55:00|9.28|7.68|9.22|7.62|9.28|7.68|9.2|7.6|0
1660881600000|2022-08-19 04:00:00|9.19|7.59|9.11|7.51|9.22|7.62|9.11|7.51|0
1660881900000|2022-08-19 04:05:00|9.14|7.54|9.11|7.51|9.17|7.57|9.09|7.49|0
1660882200000|2022-08-19 04:10:00|9.09|7.49|9.14|7.54|9.16|7.56|9.06|7.46|0
1660882500000|2022-08-19 04:15:00|9.16|7.56|9.21|7.61|9.21|7.61|9.14|7.54|0
1660882800000|2022-08-19 04:20:00|9.19|7.59|9.24|7.64|9.27|7.67|9.19|7.59|0
1660883100000|2022-08-19 04:25:00|9.21|7.61|9.21|7.61|9.26|7.66|9.18|7.58|0
1660883400000|2022-08-19 04:30:00|9.24|7.64|9.29|7.69|9.29|7.69|9.21|7.61|0
1660883700000|2022-08-19 04:35:00|9.27|7.67|9.08|7.48|9.29|7.69|9|7.4|0
1660884000000|2022-08-19 04:40:00|9.05|7.45|9.07|7.47|9.13|7.53|9|7.4|0
1660884300000|2022-08-19 04:45:00|9.05|7.45|9.02|7.42|9.07|7.47|8.99|7.39|0
1660884600000|2022-08-19 04:50:00|9.05|7.45|9.1|7.5|9.1|7.5|9.02|7.42|0
1660884900000|2022-08-19 04:55:00|9.07|7.47|9.04|7.44|9.12|7.52|9.02|7.42|0
1660885200000|2022-08-19 05:00:00|9.07|7.47|8.91|7.31|9.09|7.49|8.91|7.31|0
1660885500000|2022-08-19 05:05:00|8.89|7.29|8.93|7.33|8.94|7.34|8.81|7.21|0
1660885800000|2022-08-19 05:10:00|8.96|7.36|8.91|7.31|8.99|7.39|8.86|7.26|0
1660886100000|2022-08-19 05:15:00|8.88|7.28|8.93|7.33|9.01|7.41|8.88|7.28|0
1660886400000|2022-08-19 05:20:00|8.91|7.31|8.83|7.23|8.98|7.38|8.78|7.18|0
1660886700000|2022-08-19 05:25:00|8.85|7.25|9.04|7.44|9.04|7.44|8.73|7.13|0
1660887000000|2022-08-19 05:30:00|9.01|7.41|8.88|7.28|9.06|7.46|8.88|7.28|0
1660887300000|2022-08-19 05:35:00|8.91|7.31|8.8|7.2|8.91|7.31|8.71|7.11|0
1660887600000|2022-08-19 05:40:00|8.83|7.23|8.8|7.2|8.88|7.28|8.78|7.18|0
1660887900000|2022-08-19 05:45:00|8.83|7.23|8.98|7.38|8.98|7.38|8.83|7.23|0
1660888200000|2022-08-19 05:50:00|9|7.4|9.13|7.53|9.21|7.61|9|7.4|0
1660888500000|2022-08-19 05:55:00|9.11|7.51|9.03|7.43|9.13|7.53|9.03|7.43|0
1660888800000|2022-08-19 06:00:00|9|7.4|8.92|7.32|9.03|7.43|8.82|7.22|0
1660889100000|2022-08-19 06:05:00|8.95|7.35|8.84|7.24|9.02|7.42|8.82|7.22|0
1660889400000|2022-08-19 06:10:00|8.87|7.27|8.69|7.09|8.95|7.35|8.67|7.07|0
1660889700000|2022-08-19 06:15:00|8.67|7.07|8.87|7.27|8.97|7.37|8.13|6.53|0
1660890000000|2022-08-19 06:20:00|8.84|7.24|8.84|7.24|8.94|7.34|8.81|7.21|0
1660890300000|2022-08-19 06:25:00|8.81|7.21|8.79|7.19|8.94|7.34|8.69|7.09|0
1660890600000|2022-08-19 06:30:00|8.76|7.16|8.62|7.02|8.82|7.22|8.49|6.89|0
1660890900000|2022-08-19 06:35:00|8.64|7.04|8.3|6.7|8.69|7.09|8.2|6.6|0
1660891200000|2022-08-19 06:40:00|8.32|6.72|8.27|6.67|8.37|6.77|8.08|6.48|0
1660891500000|2022-08-19 06:45:00|8.25|6.65|8.39|6.79|8.39|6.79|8|6.4|0
1660891800000|2022-08-19 06:50:00|8.41|6.81|8.39|6.79|8.54|6.94|8.34|6.74|0
1660892100000|2022-08-19 06:55:00|8.42|6.82|8.25|6.65|8.43|6.83|8.13|6.53|0
1660892400000|2022-08-19 07:00:00|8.18|6.58|8.34|6.74|8.36|6.76|8.06|6.46|0
1660892700000|2022-08-19 07:05:00|8.24|6.84|8.36|6.96|8.46|7.06|8.22|6.82|0
1660893000000|2022-08-19 07:10:00|8.33|6.93|8.43|7.03|8.65|7.25|8.31|6.91|0
1660893300000|2022-08-19 07:15:00|8.45|7.05|8.39|6.99|8.55|7.15|8.12|6.72|0
1660893600000|2022-08-19 07:20:00|8.37|6.97|8.42|7.02|8.47|7.07|8.25|6.85|0
1660893900000|2022-08-19 07:25:00|8.39|6.99|8.39|6.99|8.42|7.02|8.2|6.8|0
1660894200000|2022-08-19 07:30:00|8.37|6.97|8.46|7.06|8.58|7.18|8.37|6.97|0
1660894500000|2022-08-19 07:35:00|8.45|7.05|8.36|6.96|8.51|7.11|8.29|6.89|0
1660894800000|2022-08-19 07:40:00|8.37|6.97|8.48|7.08|8.56|7.16|8.36|6.96|0
1660895100000|2022-08-19 07:45:00|8.46|7.06|8.29|6.89|8.55|7.15|8.26|6.86|0
1660895400000|2022-08-19 07:50:00|8.31|6.91|8.26|6.86|8.32|6.92|8.1|6.7|0
1660895700000|2022-08-19 07:55:00|8.27|6.87|8.31|6.91|8.5|7.1|8.27|6.87|0
1660896000000|2022-08-19 08:00:00|8.28|6.88|8.21|6.81|8.52|7.12|8.21|6.81|0
1660896300000|2022-08-19 08:05:00|8.23|6.83|7.97|6.57|8.26|6.86|7.95|6.55|0
1660896600000|2022-08-19 08:10:00|7.95|6.55|7.88|6.48|8.02|6.62|7.86|6.46|0
1660896900000|2022-08-19 08:15:00|7.86|6.46|7.79|6.39|7.92|6.52|7.59|6.19|0
1660897200000|2022-08-19 08:20:00|7.76|6.36|7.37|5.97|7.79|6.39|7.28|5.88|0
1660897500000|2022-08-19 08:25:00|7.38|5.98|7.37|5.97|7.39|5.99|7.28|5.88|0
1660897800000|2022-08-19 08:30:00|7.39|5.99|7.27|5.87|7.87|6.47|7.12|5.72|0
1660898100000|2022-08-19 08:35:00|7.25|5.85|7.74|6.34|7.77|6.37|7.25|5.85|0
1660898400000|2022-08-19 08:40:00|7.72|6.32|7.8|6.4|7.85|6.45|7.7|6.3|0
1660898700000|2022-08-19 08:45:00|7.79|6.39|7.87|6.47|7.99|6.59|7.76|6.36|0
1660899000000|2022-08-19 08:50:00|7.85|6.45|7.83|6.43|7.88|6.48|7.72|6.32|0
1660899300000|2022-08-19 08:55:00|7.84|6.44|8.01|6.61|8.03|6.63|7.76|6.36|0
1660899600000|2022-08-19 09:00:00|7.98|6.58|7.95|6.55|8.01|6.61|7.78|6.38|0
1660899900000|2022-08-19 09:05:00|7.9|6.5|7.91|6.51|7.96|6.56|7.82|6.42|0
1660900200000|2022-08-19 09:10:00|7.89|6.49|8.05|6.65|8.07|6.67|7.78|6.38|0
1660900500000|2022-08-19 09:15:00|8.02|6.62|8.11|6.71|8.21|6.81|8|6.6|0
1660900800000|2022-08-19 09:20:00|8.12|6.72|7.93|6.53|8.14|6.74|7.91|6.51|0
1660901100000|2022-08-19 09:25:00|7.92|6.52|8.02|6.62|8.06|6.66|7.91|6.51|0
1660901400000|2022-08-19 09:30:00|8.03|6.63|8.02|6.62|8.06|6.66|7.95|6.55|0
1660901700000|2022-08-19 09:35:00|8.03|6.63|7.62|6.22|8.05|6.65|7.47|6.07|0
1660902000000|2022-08-19 09:40:00|7.64|6.24|7.66|6.26|7.84|6.44|7.62|6.22|0
1660902300000|2022-08-19 09:45:00|7.69|6.29|7.53|6.13|7.82|6.42|7.51|6.11|0
1660902600000|2022-08-19 09:50:00|7.51|6.11|7.4|6|7.51|6.11|7.29|5.89|0
1660902900000|2022-08-19 09:55:00|7.36|5.96|7.26|5.86|7.46|6.06|7.2|5.8|0
1660903200000|2022-08-19 10:00:00|7.27|5.87|7.16|5.76|7.31|5.91|7.1|5.7|0
1660903500000|2022-08-19 10:05:00|7.17|5.77|7.05|5.65|7.21|5.81|7.03|5.63|0
1660903800000|2022-08-19 10:10:00|7.03|5.63|7.08|5.68|7.22|5.82|7.03|5.63|0
1660904100000|2022-08-19 10:15:00|7.07|5.67|7.3|5.9|7.32|5.92|7.05|5.65|0
1660904400000|2022-08-19 10:20:00|7.35|5.95|7.26|5.86|7.41|6.01|7.24|5.84|0
1660904700000|2022-08-19 10:25:00|7.24|5.84|7.25|5.85|7.3|5.9|7.15|5.75|0
1660905000000|2022-08-19 10:30:00|7.26|5.86|7.03|5.63|7.29|5.89|7.03|5.63|0
1660905300000|2022-08-19 10:35:00|7.04|5.64|6.66|5.26|7.13|5.73|6.64|5.24|0
1660905600000|2022-08-19 10:40:00|6.64|5.24|6.42|5.02|6.8|5.4|6.39|4.99|0
1660905900000|2022-08-19 10:45:00|6.45|5.05|6.37|4.97|6.49|5.09|6.34|4.94|0
1660906200000|2022-08-19 10:50:00|6.39|4.99|7.1|5.7|7.2|5.8|6.26|4.86|0
1660906500000|2022-08-19 10:55:00|7.12|5.72|7.22|5.82|7.28|5.88|7|5.6|0
1660906800000|2022-08-19 11:00:00|7.26|5.86|7.3|5.9|7.39|5.99|7.2|5.8|0
1660907100000|2022-08-19 11:05:00|7.27|5.87|7.36|5.96|7.38|5.98|7.03|5.63|0
1660907400000|2022-08-19 11:10:00|7.35|5.95|7.34|5.94|7.4|6|7.24|5.84|0
1660907700000|2022-08-19 11:15:00|7.36|5.96|7.23|5.83|7.42|6.02|7.21|5.81|0
1660908000000|2022-08-19 11:20:00|7.25|5.85|7.47|6.07|7.51|6.11|7.25|5.85|0
1660908300000|2022-08-19 11:25:00|7.46|6.06|7.31|5.91|7.48|6.08|7.29|5.89|0
1660908600000|2022-08-19 11:30:00|7.35|5.95|7.15|5.75|7.48|6.08|7.13|5.73|0
1660908900000|2022-08-19 11:35:00|7.13|5.73|7.21|5.81|7.21|5.81|7.04|5.64|0
1660909200000|2022-08-19 11:40:00|7.19|5.79|7.46|6.06|7.46|6.06|7.06|5.66|0
1660909500000|2022-08-19 11:45:00|7.48|6.08|7.45|6.05|7.54|6.14|7.41|6.01|0
1660909800000|2022-08-19 11:50:00|7.43|6.03|7.41|6.01|7.5|6.1|7.38|5.98|0
1660910100000|2022-08-19 11:55:00|7.39|5.99|7.64|6.24|7.67|6.27|7.33|5.93|0
1660910400000|2022-08-19 12:00:00|7.67|6.27|7.8|6.4|7.8|6.4|7.58|6.18|0
1660910700000|2022-08-19 12:05:00|7.75|6.35|7.84|6.44|7.85|6.45|7.66|6.26|0
1660911000000|2022-08-19 12:10:00|7.48|6.08|7.09|5.69|7.48|6.08|6.97|5.57|0
1660911300000|2022-08-19 12:15:00|7.07|5.67|7.35|5.95|7.35|5.95|7.03|5.63|0
1660911600000|2022-08-19 12:20:00|7.37|5.97|7.01|5.61|7.37|5.97|6.94|5.54|0
1660911900000|2022-08-19 12:25:00|7.02|5.62|7.12|5.72|7.12|5.72|6.92|5.52|0
1660912200000|2022-08-19 12:30:00|7.1|5.7|7.06|5.66|7.16|5.76|6.94|5.54|0
1660912500000|2022-08-19 12:35:00|7.07|5.67|7.37|5.97|7.39|5.99|7.07|5.67|0
1660912800000|2022-08-19 12:40:00|7.39|5.99|7.34|5.94|7.54|6.14|7.34|5.94|0
1660913100000|2022-08-19 12:45:00|7.36|5.96|7.38|5.98|7.51|6.11|7.34|5.94|0
1660913400000|2022-08-19 12:50:00|7.41|6.01|7.64|6.24|7.69|6.29|7.38|5.98|0
1660913700000|2022-08-19 12:55:00|7.66|6.26|7.44|6.04|7.71|6.31|7.36|5.96|0
1660914000000|2022-08-19 13:00:00|7.42|6.02|7.27|5.87|7.68|6.28|7.27|5.87|0
1660914300000|2022-08-19 13:05:00|7.25|5.85|7.57|6.17|7.57|6.17|7.23|5.83|0
1660914600000|2022-08-19 13:10:00|7.55|6.15|7.77|6.37|7.77|6.37|7.42|6.02|0
1660914900000|2022-08-19 13:15:00|7.79|6.39|7.92|6.52|7.92|6.52|7.72|6.32|0
1660915200000|2022-08-19 13:20:00|7.9|6.5|8.15|6.75|8.17|6.77|7.85|6.45|0
1660915500000|2022-08-19 13:25:00|8.22|6.82|8.22|6.82|8.31|6.91|8.03|6.63|0
1660915800000|2022-08-19 13:30:00|8.15|6.75|7.29|5.89|8.43|7.03|7.25|5.85|0
1660916100000|2022-08-19 13:35:00|7.36|5.96|7.16|5.76|7.62|6.22|6.99|5.59|0
1660916400000|2022-08-19 13:40:00|7.14|5.74|6.61|5.21|7.2|5.8|6.51|5.11|0
1660916700000|2022-08-19 13:45:00|6.49|5.09|6.4|5|6.63|5.23|6.3|4.9|0
1660917000000|2022-08-19 13:50:00|6.36|4.96|5.88|4.48|6.36|4.96|5.88|4.48|0
1660917300000|2022-08-19 13:55:00|5.83|4.43|6.62|5.22|6.85|5.45|5.5|4.1|0
1660917600000|2022-08-19 14:00:00|6.64|5.24|6.73|5.33|6.93|5.53|6.43|5.03|0
1660917900000|2022-08-19 14:05:00|6.77|5.37|6.48|5.08|6.93|5.53|6.46|5.06|0
1660918200000|2022-08-19 14:10:00|6.46|5.06|6.37|4.97|6.67|5.27|6.37|4.97|0
1660918500000|2022-08-19 14:15:00|6.39|4.99|6.39|4.99|6.63|5.23|6.26|4.86|0
1660918800000|2022-08-19 14:20:00|6.45|5.05|6.37|4.97|6.71|5.31|6.24|4.84|0
1660919100000|2022-08-19 14:25:00|6.39|4.99|6.44|5.04|6.54|5.14|6.17|4.77|0
1660919400000|2022-08-19 14:30:00|6.49|5.09|6.46|5.06|6.69|5.29|6.35|4.95|0
1660919700000|2022-08-19 14:35:00|6.44|5.04|6.48|5.08|6.53|5.13|6.35|4.95|0
1660920000000|2022-08-19 14:40:00|6.46|5.06|6.55|5.15|6.65|5.25|6.14|4.74|0
1660920300000|2022-08-19 14:45:00|6.53|5.13|6.65|5.25|6.72|5.32|6.51|5.11|0
1660920600000|2022-08-19 14:50:00|6.61|5.21|6.29|4.89|6.67|5.27|6.14|4.74|0
1660920900000|2022-08-19 14:55:00|6.27|4.87|5.96|4.56|6.36|4.96|5.93|4.53|0
1660921200000|2022-08-19 15:00:00|5.98|4.58|5.89|4.49|6.12|4.72|5.86|4.46|0
1660921500000|2022-08-19 15:05:00|5.87|4.47|5.77|4.57|6.01|4.61|5.3|4.1|0
1660921800000|2022-08-19 15:10:00|5.62|4.42|5.99|4.79|6.03|4.83|5.6|4.4|0
1660922100000|2022-08-19 15:15:00|5.97|4.77|6.1|4.9|6.1|4.9|5.89|4.69|0
1660922400000|2022-08-19 15:20:00|6.08|4.88|6.01|4.81|6.13|4.93|5.94|4.74|0
1660922700000|2022-08-19 15:25:00|6.02|4.82|5.73|4.53|6.17|4.97|5.64|4.44|0
1660923000000|2022-08-19 15:30:00|5.75|4.55|5.64|4.44|5.8|4.6|5.46|4.26|0
1660923300000|2022-08-19 15:35:00|5.63|4.43|5.79|4.59|5.86|4.66|5.62|4.42|0
1660923600000|2022-08-19 15:40:00|5.81|4.61|5.9|4.7|6|4.8|5.74|4.54|0
1660923900000|2022-08-19 15:45:00|5.92|4.72|6.25|5.05|6.33|5.13|5.84|4.64|0
1660924200000|2022-08-19 15:50:00|6.29|5.09|5.77|4.57|7.51|6.31|5.77|4.57|0
1660924500000|2022-08-19 15:55:00|5.75|4.55|5.7|4.5|5.79|4.59|5.65|4.45|0
1660924800000|2022-08-19 16:00:00|5.68|4.48|5.59|4.39|5.7|4.5|5.48|4.28|0
1660925100000|2022-08-19 16:05:00|5.61|4.41|5.48|4.28|5.64|4.44|5.46|4.26|0
1660925400000|2022-08-19 16:10:00|5.51|4.31|5.81|4.61|5.87|4.67|5.51|4.31|0
1660925700000|2022-08-19 16:15:00|5.85|4.65|5.97|4.77|6.08|4.88|5.85|4.65|0
1660926000000|2022-08-19 16:20:00|6.01|4.81|5.95|4.75|6.04|4.84|5.88|4.68|0
1660926300000|2022-08-19 16:25:00|5.94|4.74|5.74|4.54|5.94|4.74|5.67|4.47|0
1660926600000|2022-08-19 16:30:00|5.76|4.56|5.93|4.73|5.93|4.73|5.65|4.45|0
1660926900000|2022-08-19 16:35:00|5.91|4.71|6.33|5.13|6.35|5.15|5.9|4.7|0
1660927200000|2022-08-19 16:40:00|6.3|5.1|6.33|5.13|6.35|5.15|6.11|4.91|0
1660927500000|2022-08-19 16:45:00|6.31|5.11|6.13|4.93|6.45|5.25|6.13|4.93|0
1660927800000|2022-08-19 16:50:00|6.14|4.94|6.35|5.15|6.39|5.19|6.14|4.94|0
1660928100000|2022-08-19 16:55:00|6.37|5.17|6.25|5.05|6.56|5.36|6.25|5.05|0
1660928400000|2022-08-19 17:00:00|6.27|5.07|6.46|5.26|6.52|5.32|6.2|5|0
1660928700000|2022-08-19 17:05:00|6.48|5.28|6.29|5.09|6.48|5.28|6.16|4.96|0
1660929000000|2022-08-19 17:10:00|6.27|5.07|6.12|4.92|6.34|5.14|6.05|4.85|0
1660929300000|2022-08-19 17:15:00|6.14|4.94|6.04|4.84|6.23|5.03|6.03|4.83|0
1660929600000|2022-08-19 17:20:00|6.06|4.86|6.01|4.81|6.08|4.88|5.95|4.75|0
1660929900000|2022-08-19 17:25:00|5.99|4.79|5.88|4.68|6.03|4.83|5.85|4.65|0
1660930200000|2022-08-19 17:30:00|5.86|4.66|5.62|4.42|5.86|4.66|5.37|4.17|0
1660930500000|2022-08-19 17:35:00|5.6|4.4|5.08|3.88|5.62|4.42|5|3.8|0
1660930800000|2022-08-19 17:40:00|5.09|3.89|5.17|3.97|5.22|4.02|5.08|3.88|0
1660931100000|2022-08-19 17:45:00|5.14|3.94|5.25|4.05|5.26|4.06|5.12|3.92|0
1660931400000|2022-08-19 17:50:00|5.26|4.06|5.44|4.24|5.44|4.24|5.22|4.02|0
1660931700000|2022-08-19 17:55:00|5.46|4.26|5.46|4.26|5.53|4.33|5.38|4.18|0
1660932000000|2022-08-19 18:00:00|5.44|4.24|5.42|4.22|5.49|4.29|5.33|4.13|0
1660932300000|2022-08-19 18:05:00|5.41|4.21|5.37|4.17|5.49|4.29|5.32|4.12|0
1660932600000|2022-08-19 18:10:00|5.36|4.16|5.02|3.82|5.37|4.17|5.02|3.82|0
1660932900000|2022-08-19 18:15:00|5|3.8|4.96|3.76|5.05|3.85|4.93|3.73|0
1660933200000|2022-08-19 18:20:00|4.94|3.74|5.06|3.86|5.08|3.88|4.9|3.7|0
1660933500000|2022-08-19 18:25:00|5.05|3.85|5.14|3.94|5.17|3.97|4.99|3.79|0
1660933800000|2022-08-19 18:30:00|5.13|3.93|5.16|3.96|5.2|4|4.99|3.79|0
1660934100000|2022-08-19 18:35:00|5.14|3.94|4.95|3.75|5.17|3.97|4.95|3.75|0
1660934400000|2022-08-19 18:40:00|4.97|3.77|5.01|3.81|5.06|3.86|4.83|3.63|0
1660934700000|2022-08-19 18:45:00|5.03|3.83|5.04|3.84|5.11|3.91|4.94|3.74|0
1660935000000|2022-08-19 18:50:00|5.06|3.86|4.78|3.58|5.07|3.87|4.77|3.57|0
1660935300000|2022-08-19 18:55:00|4.81|3.61|4.75|3.55|4.89|3.69|4.64|3.44|0
1660935600000|2022-08-19 19:00:00|4.77|3.57|4.75|3.55|4.88|3.68|4.41|3.21|0
1660935900000|2022-08-19 19:05:00|4.76|3.56|4.72|3.52|4.84|3.64|4.66|3.46|0
1660936200000|2022-08-19 19:10:00|4.73|3.53|5.2|4|5.22|4.02|4.73|3.53|0
1660936500000|2022-08-19 19:15:00|5.19|3.99|5.2|4|5.38|4.18|5.11|3.91|0
1660936800000|2022-08-19 19:20:00|5.22|4.02|5.23|4.03|5.35|4.15|5.14|3.94|0
1660937100000|2022-08-19 19:25:00|5.26|4.06|4.81|3.61|5.35|4.15|4.71|3.51|0
1660937400000|2022-08-19 19:30:00|4.82|3.62|4.75|3.55|4.95|3.75|4.71|3.51|0
1660937700000|2022-08-19 19:35:00|4.76|3.56|4.75|3.55|4.85|3.65|4.69|3.49|0
1660938000000|2022-08-19 19:40:00|4.73|3.53|4.81|3.61|4.82|3.62|4.62|3.42|0
1660938300000|2022-08-19 19:45:00|4.82|3.62|5.07|3.87|5.07|3.87|4.61|3.41|0
1660938600000|2022-08-19 19:50:00|5.12|3.92|5.1|3.9|5.39|4.19|5.01|3.81|0
1660938900000|2022-08-19 19:55:00|5.12|3.92|5.02|3.82|5.23|4.03|5.02|3.82|0
1660939200000|2022-08-19 20:00:00|5.01|3.81|5.02|3.82|5.07|3.87|4.94|3.74|0
1660939500000|2022-08-19 20:05:00|5.04|3.84|5.08|3.88|5.08|3.88|4.99|3.79|0
1660939800000|2022-08-19 20:10:00|5.07|3.87|5.02|3.82|5.08|3.88|4.97|3.77|0
1661128200000|2022-08-22 00:30:00|4.35|2.95|4.47|3.07|4.48|3.08|4.34|2.94|0
1661128500000|2022-08-22 00:35:00|4.48|3.08|4.49|3.09|4.59|3.19|4.48|3.08|0
1661128800000|2022-08-22 00:40:00|4.48|3.08|4.49|3.09|4.51|3.11|4.44|3.04|0
1661129100000|2022-08-22 00:45:00|4.51|3.11|4.52|3.12|4.53|3.13|4.45|3.05|0
1661129400000|2022-08-22 00:50:00|4.51|3.11|4.36|2.96|4.52|3.12|4.36|2.96|0
1661129700000|2022-08-22 00:55:00|4.35|2.95|4.25|2.85|4.38|2.98|4.22|2.82|0
1661130000000|2022-08-22 01:00:00|4.24|2.84|4.28|2.88|4.32|2.92|4.24|2.84|0
1661130300000|2022-08-22 01:05:00|4.29|2.89|4.25|2.85|4.3|2.9|4.22|2.82|0
1661130600000|2022-08-22 01:10:00|4.26|2.86|4.33|2.93|4.34|2.94|4.24|2.84|0
1661130900000|2022-08-22 01:15:00|4.3|2.9|4.33|2.93|4.37|2.97|4.28|2.88|0
1661131200000|2022-08-22 01:20:00|4.35|2.95|4.44|3.04|4.52|3.12|4.35|2.95|0
1661131500000|2022-08-22 01:25:00|4.47|3.07|4.54|3.14|4.58|3.18|4.44|3.04|0
1661131800000|2022-08-22 01:30:00|4.52|3.12|4.57|3.17|4.59|3.19|4.51|3.11|0
1661132100000|2022-08-22 01:35:00|4.59|3.19|4.56|3.16|4.62|3.22|4.51|3.11|0
1661132400000|2022-08-22 01:40:00|4.57|3.17|4.53|3.13|4.61|3.21|4.53|3.13|0
1661132700000|2022-08-22 01:45:00|4.54|3.14|4.5|3.1|4.59|3.19|4.5|3.1|0
1661133000000|2022-08-22 01:50:00|4.52|3.12|4.49|3.09|4.54|3.14|4.48|3.08|0
1661133300000|2022-08-22 01:55:00|4.48|3.08|4.51|3.11|4.56|3.16|4.48|3.08|0
1661133600000|2022-08-22 02:00:00|4.53|3.13|4.54|3.14|4.55|3.15|4.5|3.1|0
1661133900000|2022-08-22 02:05:00|4.55|3.15|4.59|3.19|4.61|3.21|4.55|3.15|0
1661134200000|2022-08-22 02:10:00|4.58|3.18|4.56|3.16|4.61|3.21|4.55|3.15|0
1661134500000|2022-08-22 02:15:00|4.55|3.15|4.56|3.16|4.59|3.19|4.51|3.11|0
1661134800000|2022-08-22 02:20:00|4.58|3.18|4.6|3.2|4.62|3.22|4.58|3.18|0
1661135100000|2022-08-22 02:25:00|4.59|3.19|4.57|3.17|4.69|3.29|4.56|3.16|0
1661135400000|2022-08-22 02:30:00|4.59|3.19|4.63|3.23|4.64|3.24|4.57|3.17|0
1661135700000|2022-08-22 02:35:00|4.64|3.24|4.64|3.24|4.65|3.25|4.6|3.2|0
1661136000000|2022-08-22 02:40:00|4.63|3.23|4.57|3.17|4.64|3.24|4.57|3.17|0
1661136300000|2022-08-22 02:45:00|4.58|3.18|4.64|3.24|4.65|3.25|4.58|3.18|0
1661136600000|2022-08-22 02:50:00|4.65|3.25|5.07|3.67|5.07|3.67|4.65|3.25|0
1661136900000|2022-08-22 02:55:00|5.08|3.68|5.11|3.71|5.13|3.73|5.04|3.64|0
1661137200000|2022-08-22 03:00:00|5.1|3.7|5|3.6|5.1|3.7|5|3.6|0
1661137500000|2022-08-22 03:05:00|4.99|3.59|4.99|3.59|5|3.6|4.97|3.57|0
1661137800000|2022-08-22 03:10:00|5|3.6|4.96|3.56|5|3.6|4.94|3.54|0
1661138100000|2022-08-22 03:15:00|4.94|3.54|4.93|3.53|4.96|3.56|4.91|3.51|0
1661138400000|2022-08-22 03:20:00|4.94|3.54|4.93|3.53|4.94|3.54|4.9|3.5|0
1661138700000|2022-08-22 03:25:00|4.94|3.54|4.94|3.54|4.94|3.54|4.87|3.47|0
1661139000000|2022-08-22 03:30:00|4.95|3.55|4.81|3.41|4.95|3.55|4.81|3.41|0
1661139300000|2022-08-22 03:35:00|4.82|3.42|4.81|3.41|4.84|3.44|4.79|3.39|0
1661139600000|2022-08-22 03:40:00|4.82|3.42|4.79|3.39|4.84|3.44|4.78|3.38|0
1661139900000|2022-08-22 03:45:00|4.81|3.41|4.79|3.39|4.81|3.41|4.76|3.36|0
1661140200000|2022-08-22 03:50:00|4.78|3.38|4.75|3.35|4.8|3.4|4.74|3.34|0
1661140500000|2022-08-22 03:55:00|4.76|3.36|4.79|3.39|4.79|3.39|4.74|3.34|0
1661140800000|2022-08-22 04:00:00|4.77|3.37|4.73|3.33|4.79|3.39|4.73|3.33|0
1661141100000|2022-08-22 04:05:00|4.74|3.34|4.69|3.29|4.76|3.36|4.69|3.29|0
1661141400000|2022-08-22 04:10:00|4.67|3.27|4.68|3.28|4.73|3.33|4.67|3.27|0
1661141700000|2022-08-22 04:15:00|4.69|3.29|4.71|3.31|4.71|3.31|4.66|3.26|0
1661142000000|2022-08-22 04:20:00|4.72|3.32|4.74|3.34|4.74|3.34|4.71|3.31|0
1661142300000|2022-08-22 04:25:00|4.72|3.32|4.67|3.27|4.72|3.32|4.65|3.25|0
1661142600000|2022-08-22 04:30:00|4.68|3.28|4.64|3.24|4.69|3.29|4.63|3.23|0
1661142900000|2022-08-22 04:35:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1661143200000|2022-08-22 04:40:00|4.64|3.24|4.59|3.19|4.65|3.25|4.59|3.19|0
1661143500000|2022-08-22 04:45:00|4.61|3.21|4.55|3.15|4.61|3.21|4.54|3.14|0
1661143800000|2022-08-22 04:50:00|4.57|3.17|4.54|3.14|4.58|3.18|4.52|3.12|0
1661144100000|2022-08-22 04:55:00|4.52|3.12|4.52|3.12|4.56|3.16|4.51|3.11|0
1661144400000|2022-08-22 05:00:00|4.54|3.14|4.54|3.14|4.59|3.19|4.51|3.11|0
1661144700000|2022-08-22 05:05:00|4.52|3.12|4.53|3.13|4.55|3.15|4.48|3.08|0
1661145000000|2022-08-22 05:10:00|4.52|3.12|4.49|3.09|4.56|3.16|4.45|3.05|0
1661145300000|2022-08-22 05:15:00|4.51|3.11|4.61|3.21|4.63|3.23|4.48|3.08|0
1661145600000|2022-08-22 05:20:00|4.63|3.23|4.6|3.2|4.68|3.28|4.58|3.18|0
1661145900000|2022-08-22 05:25:00|4.58|3.18|4.62|3.22|4.62|3.22|4.57|3.17|0
1661146200000|2022-08-22 05:30:00|4.64|3.24|4.46|3.06|4.66|3.26|4.45|3.05|0
1661146500000|2022-08-22 05:35:00|4.45|3.05|4.37|2.97|4.45|3.05|4.37|2.97|0
1661146800000|2022-08-22 05:40:00|4.38|2.98|4.37|2.97|4.39|2.99|4.35|2.95|0
1661147100000|2022-08-22 05:45:00|4.35|2.95|4.33|2.93|4.38|2.98|4.31|2.91|0
1661147400000|2022-08-22 05:50:00|4.34|2.94|4.34|2.94|4.35|2.95|4.3|2.9|0
1661147700000|2022-08-22 05:55:00|4.32|2.92|4.32|2.92|4.36|2.96|4.31|2.91|0
1661148000000|2022-08-22 06:00:00|4.34|2.94|4.34|2.94|4.48|3.08|4.29|2.89|0
1661148300000|2022-08-22 06:05:00|4.35|2.95|4.21|2.81|4.35|2.95|4.16|2.76|0
1661148600000|2022-08-22 06:10:00|4.2|2.8|4.21|2.81|4.27|2.87|4.16|2.76|0
1661148900000|2022-08-22 06:15:00|4.19|2.79|4.36|2.96|4.38|2.98|4.15|2.75|0
1661149200000|2022-08-22 06:20:00|4.35|2.95|4.4|3|4.42|3.02|4.35|2.95|0
1661149500000|2022-08-22 06:25:00|4.41|3.01|4.32|2.92|4.42|3.02|4.28|2.88|0
1661149800000|2022-08-22 06:30:00|4.29|2.89|4.5|3.1|4.8|3.4|4.27|2.87|0
1661150100000|2022-08-22 06:35:00|4.49|3.09|4.45|3.05|4.57|3.17|4.45|3.05|0
1661150400000|2022-08-22 06:40:00|4.46|3.06|4.48|3.08|4.56|3.16|4.46|3.06|0
1661150700000|2022-08-22 06:45:00|4.5|3.1|4.5|3.1|4.59|3.19|4.43|3.03|0
1661151000000|2022-08-22 06:50:00|4.51|3.11|4.59|3.19|4.61|3.21|4.51|3.11|0
1661151300000|2022-08-22 06:55:00|4.6|3.2|4.67|3.27|4.67|3.27|4.56|3.16|0
1661151600000|2022-08-22 07:00:00|4.66|3.26|4.75|3.35|4.79|3.39|4.52|3.12|0
1661151900000|2022-08-22 07:05:00|4.68|3.48|4.58|3.38|4.88|3.68|4.56|3.36|0
1661152200000|2022-08-22 07:10:00|4.59|3.39|4.59|3.39|4.67|3.47|4.52|3.32|0
1661152500000|2022-08-22 07:15:00|4.63|3.43|4.38|3.18|4.67|3.47|4.36|3.16|0
1661152800000|2022-08-22 07:20:00|4.35|3.15|4.45|3.25|4.51|3.31|4.35|3.15|0
1661153100000|2022-08-22 07:25:00|4.47|3.27|3.97|2.77|4.47|3.27|3.97|2.77|0
1661153400000|2022-08-22 07:30:00|4|2.8|3.86|2.66|4.03|2.83|3.84|2.64|0
1661153700000|2022-08-22 07:35:00|3.87|2.67|3.97|2.77|4.02|2.82|3.87|2.67|0
1661154000000|2022-08-22 07:40:00|3.99|2.79|3.82|2.62|4.01|2.81|3.8|2.6|0
1661154300000|2022-08-22 07:45:00|3.81|2.61|3.7|2.5|3.85|2.65|3.7|2.5|0
1661154600000|2022-08-22 07:50:00|3.69|2.49|3.65|2.45|3.74|2.54|3.56|2.36|0
1661154900000|2022-08-22 07:55:00|3.66|2.46|3.65|2.45|3.7|2.5|3.59|2.39|0
1661155200000|2022-08-22 08:00:00|3.67|2.47|3.44|2.24|3.69|2.49|3.4|2.2|0
1661155500000|2022-08-22 08:05:00|3.42|2.22|3.49|2.29|3.57|2.37|3.39|2.19|0
1661155800000|2022-08-22 08:10:00|3.5|2.3|3.36|2.16|3.51|2.31|3.34|2.14|0
1661156100000|2022-08-22 08:15:00|3.37|2.17|4.02|2.82|4.08|2.88|3.33|2.13|0
1661156400000|2022-08-22 08:20:00|4.03|2.83|3.99|2.79|4.12|2.92|3.99|2.79|0
1661156700000|2022-08-22 08:25:00|4|2.8|3.86|2.66|4.12|2.92|3.86|2.66|0
1661157000000|2022-08-22 08:30:00|3.85|2.65|3.47|2.27|3.85|2.65|3.46|2.26|0
1661157300000|2022-08-22 08:35:00|3.46|2.26|3.52|2.32|3.57|2.37|3.45|2.25|0
1661157600000|2022-08-22 08:40:00|3.5|2.3|3.5|2.3|3.53|2.33|3.37|2.17|0
1661157900000|2022-08-22 08:45:00|3.49|2.29|3.56|2.36|3.59|2.39|3.45|2.25|0
1661158200000|2022-08-22 08:50:00|3.57|2.37|3.56|2.36|3.61|2.41|3.52|2.32|0
1661158500000|2022-08-22 08:55:00|3.55|2.35|3.63|2.43|3.68|2.48|3.53|2.33|0
1661158800000|2022-08-22 09:00:00|3.6|2.4|3.49|2.29|3.63|2.43|3.49|2.29|0
1661159100000|2022-08-22 09:05:00|3.48|2.28|3.55|2.35|3.57|2.37|3.46|2.26|0
1661159400000|2022-08-22 09:10:00|3.56|2.36|3.54|2.34|3.62|2.42|3.49|2.29|0
1661159700000|2022-08-22 09:15:00|3.53|2.33|3.62|2.42|3.65|2.45|3.5|2.3|0
1661160000000|2022-08-22 09:20:00|3.63|2.43|3.54|2.34|3.64|2.44|3.5|2.3|0
1661160300000|2022-08-22 09:25:00|3.53|2.33|3.5|2.3|3.55|2.35|3.46|2.26|0
1661160600000|2022-08-22 09:30:00|3.51|2.31|3.3|2.1|3.51|2.31|3.27|2.07|0
1661160900000|2022-08-22 09:35:00|3.29|2.09|3.28|2.08|3.36|2.16|3.25|2.05|0
1661161200000|2022-08-22 09:40:00|3.27|2.07|3.28|2.08|3.31|2.11|3.26|2.06|0
1661161500000|2022-08-22 09:45:00|3.3|2.1|3.42|2.22|3.43|2.23|3.3|2.1|0
1661161800000|2022-08-22 09:50:00|3.43|2.23|3.51|2.31|3.53|2.33|3.42|2.22|0
1661162100000|2022-08-22 09:55:00|3.52|2.32|3.49|2.29|3.55|2.35|3.48|2.28|0
1661162400000|2022-08-22 10:00:00|3.48|2.28|3.46|2.26|3.53|2.33|3.45|2.25|0
1661162700000|2022-08-22 10:05:00|3.47|2.27|3.58|2.38|3.62|2.42|3.47|2.27|0
1661163000000|2022-08-22 10:10:00|3.57|2.37|3.62|2.42|3.72|2.52|3.57|2.37|0
1661163300000|2022-08-22 10:15:00|3.63|2.43|3.66|2.46|3.7|2.5|3.62|2.42|0
1661163600000|2022-08-22 10:20:00|3.65|2.45|3.65|2.45|3.67|2.47|3.61|2.41|0
1661163900000|2022-08-22 10:25:00|3.64|2.44|3.56|2.36|3.64|2.44|3.56|2.36|0
1661164200000|2022-08-22 10:30:00|3.55|2.35|3.55|2.35|3.6|2.4|3.51|2.31|0
1661164500000|2022-08-22 10:35:00|3.54|2.34|3.61|2.41|3.64|2.44|3.53|2.33|0
1661164800000|2022-08-22 10:40:00|3.6|2.4|3.5|2.3|3.64|2.44|3.49|2.29|0
1661165100000|2022-08-22 10:45:00|3.51|2.31|3.61|2.41|3.62|2.42|3.48|2.28|0
1661165400000|2022-08-22 10:50:00|3.62|2.42|3.68|2.48|3.69|2.49|3.6|2.4|0
1661165700000|2022-08-22 10:55:00|3.67|2.47|3.62|2.42|3.7|2.5|3.58|2.38|0
1661166000000|2022-08-22 11:00:00|3.64|2.44|3.66|2.46|3.72|2.52|3.64|2.44|0
1661166300000|2022-08-22 11:05:00|3.65|2.45|3.6|2.4|3.66|2.46|3.6|2.4|0
1661166600000|2022-08-22 11:10:00|3.61|2.41|3.67|2.47|3.71|2.51|3.6|2.4|0
1661166900000|2022-08-22 11:15:00|3.68|2.48|3.62|2.42|3.7|2.5|3.61|2.41|0
1661167200000|2022-08-22 11:20:00|3.63|2.43|3.67|2.47|3.77|2.57|3.61|2.41|0
1661167500000|2022-08-22 11:25:00|3.65|2.45|3.56|2.36|3.66|2.46|3.53|2.33|0
1661167800000|2022-08-22 11:30:00|3.55|2.35|3.48|2.28|3.55|2.35|3.46|2.26|0
1661168100000|2022-08-22 11:35:00|3.45|2.25|3.53|2.33|3.54|2.34|3.44|2.24|0
1661168400000|2022-08-22 11:40:00|3.52|2.32|3.53|2.33|3.53|2.33|3.45|2.25|0
1661168700000|2022-08-22 11:45:00|3.54|2.34|3.49|2.29|3.55|2.35|3.48|2.28|0
1661169000000|2022-08-22 11:50:00|3.48|2.28|3.54|2.34|3.57|2.37|3.46|2.26|0
1661169300000|2022-08-22 11:55:00|3.55|2.35|3.58|2.38|3.63|2.43|3.5|2.3|0
1661169600000|2022-08-22 12:00:00|3.59|2.39|3.45|2.25|3.59|2.39|3.45|2.25|0
1661169900000|2022-08-22 12:05:00|3.46|2.26|3.3|2.1|3.5|2.3|3.14|1.94|0
1661170200000|2022-08-22 12:10:00|3.31|2.11|3.26|2.06|3.32|2.12|3.25|2.05|0
1661170500000|2022-08-22 12:15:00|3.27|2.07|3.32|2.12|3.34|2.14|3.25|2.05|0
1661170800000|2022-08-22 12:20:00|3.31|2.11|3.31|2.11|3.35|2.15|3.28|2.08|0
1661171100000|2022-08-22 12:25:00|3.3|2.1|3.3|2.1|3.31|2.11|3.23|2.03|0
1661171400000|2022-08-22 12:30:00|3.31|2.11|3.17|1.97|3.4|2.2|3.14|1.94|0
1661171700000|2022-08-22 12:35:00|3.16|1.96|3.14|1.94|3.2|2|3.12|1.92|0
1661172000000|2022-08-22 12:40:00|3.13|1.93|3.15|1.95|3.18|1.98|3.11|1.91|0
1661172300000|2022-08-22 12:45:00|3.16|1.96|3.15|1.95|3.19|1.99|3.07|1.87|0
1661172600000|2022-08-22 12:50:00|3.14|1.94|3.15|1.95|3.18|1.98|3.1|1.9|0
1661172900000|2022-08-22 12:55:00|3.14|1.94|3.06|1.86|3.17|1.97|3.06|1.86|0
1661173200000|2022-08-22 13:00:00|3.07|1.87|3.12|1.92|3.13|1.93|3.03|1.83|0
1661173500000|2022-08-22 13:05:00|3.13|1.93|3.15|1.95|3.16|1.96|3.1|1.9|0
1661173800000|2022-08-22 13:10:00|3.16|1.96|3.11|1.91|3.18|1.98|3.07|1.87|0
1661174100000|2022-08-22 13:15:00|3.12|1.92|3.13|1.93|3.16|1.96|3.1|1.9|0
1661174400000|2022-08-22 13:20:00|3.12|1.92|3.11|1.91|3.17|1.97|3.06|1.86|0
1661174700000|2022-08-22 13:25:00|3.09|1.89|3.04|1.84|3.14|1.94|3.04|1.84|0
1661175000000|2022-08-22 13:30:00|3.03|1.83|2.9|1.7|3.25|2.05|2.89|1.69|0
1661175300000|2022-08-22 13:35:00|2.88|1.68|2.82|1.62|3.04|1.84|2.81|1.61|0
1661175600000|2022-08-22 13:40:00|2.81|1.61|3|1.8|3.07|1.87|2.77|1.57|0
1661175900000|2022-08-22 13:45:00|2.99|1.79|2.68|1.48|3|1.8|2.68|1.48|0
1661176200000|2022-08-22 13:50:00|2.69|1.49|2.78|1.58|2.8|1.6|2.61|1.41|0
1661176500000|2022-08-22 13:55:00|2.77|1.57|2.8|1.6|2.86|1.66|2.77|1.57|0
1661176800000|2022-08-22 14:00:00|2.77|1.57|2.55|1.35|2.77|1.57|2.55|1.35|0
1661177100000|2022-08-22 14:05:00|2.57|1.37|2.49|1.29|2.58|1.38|2.38|1.18|0
1661177400000|2022-08-22 14:10:00|2.63|1.43|2.54|1.34|2.67|1.47|2.52|1.32|0
1661177700000|2022-08-22 14:15:00|2.53|1.33|2.49|1.29|2.58|1.38|2.45|1.25|0
1661178000000|2022-08-22 14:20:00|2.48|1.28|2.31|1.11|2.48|1.28|2.3|1.1|0
1661178300000|2022-08-22 14:25:00|2.3|1.1|2.33|1.13|2.44|1.24|2.29|1.09|0
1661178600000|2022-08-22 14:30:00|2.32|1.12|2.29|1.09|2.43|1.23|2.24|1.04|0
1661178900000|2022-08-22 14:35:00|2.3|1.1|2.39|1.19|2.39|1.19|2.28|1.08|0
1661179200000|2022-08-22 14:40:00|2.37|1.17|2.38|1.18|2.49|1.29|2.36|1.16|0
1661179500000|2022-08-22 14:45:00|2.39|1.19|2.43|1.23|2.49|1.29|2.38|1.18|0
1661179800000|2022-08-22 14:50:00|2.45|1.25|2.31|1.11|2.45|1.25|2.27|1.07|0
1661180100000|2022-08-22 14:55:00|2.32|1.12|2.19|0.99|2.34|1.14|2.19|0.99|0
1661180400000|2022-08-22 15:00:00|2.2|1|2.32|1.12|2.36|1.16|2.19|0.99|0
1661180700000|2022-08-22 15:05:00|2.33|1.13|2.46|1.26|2.5|1.3|2.23|1.03|0
1661181000000|2022-08-22 15:10:00|2.47|1.27|2.5|1.3|2.51|1.31|2.37|1.17|0
1661181300000|2022-08-22 15:15:00|2.51|1.31|2.43|1.23|2.58|1.38|2.4|1.2|0
1661181600000|2022-08-22 15:20:00|2.42|1.22|2.44|1.24|2.48|1.28|2.41|1.21|0
1661181900000|2022-08-22 15:25:00|2.43|1.23|2.37|1.17|2.44|1.24|2.37|1.17|0
1661182200000|2022-08-22 15:30:00|2.38|1.18|2.47|1.27|2.49|1.29|2.33|1.13|0
1661182500000|2022-08-22 15:35:00|2.49|1.29|2.46|1.26|2.54|1.34|2.43|1.23|0
1661182800000|2022-08-22 15:40:00|2.47|1.27|2.48|1.28|2.57|1.37|2.47|1.27|0
1661183100000|2022-08-22 15:45:00|2.46|1.26|2.46|1.26|2.53|1.33|2.4|1.2|0
1661183400000|2022-08-22 15:50:00|2.49|1.29|2.42|1.22|2.56|1.36|2.39|1.19|0
1661183700000|2022-08-22 15:55:00|2.41|1.21|2.41|1.21|2.48|1.28|2.38|1.18|0
1661184000000|2022-08-22 16:00:00|2.42|1.22|2.42|1.22|2.5|1.3|2.38|1.18|0
1661184300000|2022-08-22 16:05:00|2.43|1.23|2.3|1.1|2.45|1.25|2.3|1.1|0
1661184600000|2022-08-22 16:10:00|2.29|1.09|2.28|1.08|2.34|1.14|2.26|1.06|0
1661184900000|2022-08-22 16:15:00|2.29|1.09|2.22|1.02|2.31|1.11|2.17|0.97|0
1661185200000|2022-08-22 16:20:00|2.21|1.01|2.33|1.13|2.35|1.15|2.21|1.01|0
1661185500000|2022-08-22 16:25:00|2.34|1.14|2.2|1|2.36|1.16|2.18|0.98|0
1661185800000|2022-08-22 16:30:00|2.19|0.99|2.21|1.01|2.24|1.04|2.17|0.97|0
1661186100000|2022-08-22 16:35:00|2.2|1|2.36|1.16|2.38|1.18|2.2|1|0
1661186400000|2022-08-22 16:40:00|2.35|1.15|2.2|1|2.35|1.15|2.2|1|0
1661186700000|2022-08-22 16:45:00|2.18|0.98|2.23|1.03|2.27|1.07|2.15|0.95|0
1661187000000|2022-08-22 16:50:00|2.24|1.04|2.26|1.06|2.27|1.07|2.21|1.01|0
1661187300000|2022-08-22 16:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.21|1.01|0
1661187600000|2022-08-22 17:00:00|2.28|1.08|2.16|0.96|2.28|1.08|2.15|0.95|0
1661187900000|2022-08-22 17:05:00|2.15|0.95|2.14|0.94|2.17|0.97|2.12|0.92|0
1661188200000|2022-08-22 17:10:00|2.13|0.93|2.12|0.92|2.16|0.96|2.06|0.86|0
1661188500000|2022-08-22 17:15:00|2.11|0.91|2.09|0.89|2.13|0.93|2.06|0.86|0
1661188800000|2022-08-22 17:20:00|2.08|0.88|2.04|0.84|2.13|0.93|2.03|0.83|0
1661189100000|2022-08-22 17:25:00|2.05|0.85|2.02|0.82|2.07|0.87|2|0.8|0
1661189400000|2022-08-22 17:30:00|2|0.8|2.07|0.87|2.08|0.88|1.9|0.7|0
1661189700000|2022-08-22 17:35:00|2.06|0.86|2.17|0.97|2.21|1.01|1.98|0.78|0
1661190000000|2022-08-22 17:40:00|2.18|0.98|2.19|0.99|2.22|1.02|2.18|0.98|0
1661190300000|2022-08-22 17:45:00|2.18|0.98|2.18|0.98|2.22|1.02|2.17|0.97|0
1661190600000|2022-08-22 17:50:00|2.17|0.97|2.17|0.97|2.2|1|2.15|0.95|0
1661190900000|2022-08-22 17:55:00|2.16|0.96|2.1|0.9|2.17|0.97|2.08|0.88|0
1661191200000|2022-08-22 18:00:00|2.11|0.91|2.07|0.87|2.14|0.94|2.07|0.87|0
1661191500000|2022-08-22 18:05:00|2.06|0.86|2.06|0.86|2.13|0.93|2.06|0.86|0
1661191800000|2022-08-22 18:10:00|2.07|0.87|2.2|1|2.21|1.01|2.05|0.85|0
1661192100000|2022-08-22 18:15:00|2.21|1.01|2.21|1.01|2.24|1.04|2.16|0.96|0
1661192400000|2022-08-22 18:20:00|2.22|1.02|2.2|1|2.25|1.05|2.19|0.99|0
1661192700000|2022-08-22 18:25:00|2.19|0.99|2.18|0.98|2.22|1.02|2.17|0.97|0
1661193000000|2022-08-22 18:30:00|2.17|0.97|2.15|0.95|2.2|1|2.13|0.93|0
1661193300000|2022-08-22 18:35:00|2.16|0.96|2.13|0.93|2.17|0.97|2.12|0.92|0
1661193600000|2022-08-22 18:40:00|2.12|0.92|2.05|0.85|2.13|0.93|2.05|0.85|0
1661193900000|2022-08-22 18:45:00|2.06|0.86|2.05|0.85|2.09|0.89|2.04|0.84|0
1661194200000|2022-08-22 18:50:00|2.04|0.84|2.03|0.83|2.09|0.89|2.02|0.82|0
1661194500000|2022-08-22 18:55:00|2.04|0.84|2.07|0.87|2.08|0.88|2|0.8|0
1661194800000|2022-08-22 19:00:00|2.08|0.88|2.13|0.93|2.18|0.98|2.07|0.87|0
1661195100000|2022-08-22 19:05:00|2.11|0.91|2.17|0.97|2.18|0.98|2.1|0.9|0
1661195400000|2022-08-22 19:10:00|2.18|0.98|2.24|1.04|2.26|1.06|2.18|0.98|0
1661195700000|2022-08-22 19:15:00|2.25|1.05|1.98|0.78|2.29|1.09|1.98|0.78|0
1661196000000|2022-08-22 19:20:00|1.99|0.79|2.05|0.85|2.06|0.86|1.97|0.77|0
1661196300000|2022-08-22 19:25:00|2.06|0.86|1.96|0.76|2.08|0.88|1.95|0.75|0
1661196600000|2022-08-22 19:30:00|1.98|0.78|1.9|0.7|2|0.8|1.88|0.68|0
1661196900000|2022-08-22 19:35:00|1.91|0.71|2|0.8|2.03|0.83|1.91|0.71|0
1661197200000|2022-08-22 19:40:00|2.01|0.81|1.81|0.61|2.01|0.81|1.81|0.61|0
1661197500000|2022-08-22 19:45:00|1.82|0.62|1.99|0.79|2|0.8|1.81|0.61|0
1661197800000|2022-08-22 19:50:00|1.97|0.77|2.06|0.86|2.15|0.95|1.97|0.77|0
1661198100000|2022-08-22 19:55:00|2.07|0.87|2.13|0.93|2.13|0.93|2|0.8|0
1661198400000|2022-08-22 20:00:00|2.14|0.94|2.15|0.95|2.17|0.97|2.11|0.91|0
1661198700000|2022-08-22 20:05:00|2.17|0.97|2|0.8|2.17|0.97|1.99|0.79|0
1661199000000|2022-08-22 20:10:00|1.99|0.79|2.02|0.82|2.04|0.84|1.99|0.79|0
1661199300000|2022-08-22 20:15:00|2.12|0.72|2.11|0.71|2.13|0.73|2.09|0.69|0
1661199600000|2022-08-22 20:20:00|2.12|0.72|2.15|0.75|2.15|0.75|2.12|0.72|0
1661199900000|2022-08-22 20:25:00|2.14|0.74|2.15|0.75|2.16|0.76|2.14|0.74|0
1661200200000|2022-08-22 20:30:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1661200500000|2022-08-22 20:35:00|2.17|0.77|2.14|0.74|2.17|0.77|2.14|0.74|0
1661200800000|2022-08-22 20:40:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1661201100000|2022-08-22 20:45:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1661201400000|2022-08-22 20:50:00|2.17|0.77|2.16|0.76|2.17|0.77|2.15|0.75|0
1661201700000|2022-08-22 20:55:00|2.17|0.77|2.16|0.76|2.17|0.77|2.15|0.75|0
1661202000000|2022-08-22 21:00:00|2.15|0.75|2.16|0.76|2.16|0.76|2.14|0.74|0
1661202300000|2022-08-22 21:05:00|2.15|0.75|2.14|0.74|2.16|0.76|2.14|0.74|0
1661202600000|2022-08-22 21:10:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1661202900000|2022-08-22 21:15:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1661203200000|2022-08-22 21:20:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1661203500000|2022-08-22 21:25:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1661204100000|2022-08-22 21:35:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1661204400000|2022-08-22 21:40:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1661204700000|2022-08-22 21:45:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1661205000000|2022-08-22 21:50:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1661205300000|2022-08-22 21:55:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1661205600000|2022-08-22 22:00:00|2.17|0.77|2.11|0.71|2.17|0.77|2.09|0.69|0
1661205900000|2022-08-22 22:05:00|2.1|0.7|2.16|0.76|2.16|0.76|2.1|0.7|0
1661206200000|2022-08-22 22:10:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1661206500000|2022-08-22 22:15:00|2.16|0.76|2.13|0.73|2.16|0.76|2.12|0.72|0
1661206800000|2022-08-22 22:20:00|2.14|0.74|2.14|0.74|2.15|0.75|2.12|0.72|0
1661207100000|2022-08-22 22:25:00|2.15|0.75|2.15|0.75|2.17|0.77|2.15|0.75|0
1661207400000|2022-08-22 22:30:00|2.16|0.76|2.18|0.78|2.18|0.78|2.14|0.74|0
1661207700000|2022-08-22 22:35:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1661208000000|2022-08-22 22:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.19|0.79|0
1661208300000|2022-08-22 22:45:00|2.2|0.8|2.22|0.82|2.22|0.82|2.19|0.79|0
1661208600000|2022-08-22 22:50:00|2.23|0.83|2.2|0.8|2.23|0.83|2.19|0.79|0
1661208900000|2022-08-22 22:55:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1661209200000|2022-08-22 23:00:00|2.19|0.79|2.08|0.68|2.19|0.79|2.08|0.68|0
1661209500000|2022-08-22 23:05:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1661209800000|2022-08-22 23:10:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1661210100000|2022-08-22 23:15:00|2.11|0.71|2.05|0.65|2.11|0.71|2.05|0.65|0
1661210400000|2022-08-22 23:20:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1661210700000|2022-08-22 23:25:00|2.05|0.65|2.02|0.62|2.05|0.65|2.01|0.61|0
1661211000000|2022-08-22 23:30:00|2.01|0.61|2.05|0.65|2.05|0.65|2|0.6|0
1661211300000|2022-08-22 23:35:00|2.04|0.64|2.05|0.65|2.06|0.66|2.04|0.64|0
1661211600000|2022-08-22 23:40:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1661211900000|2022-08-22 23:45:00|2.04|0.64|2.07|0.67|2.07|0.67|2.04|0.64|0
1661212200000|2022-08-22 23:50:00|2.06|0.66|2.09|0.69|2.09|0.69|2.05|0.65|0
1661212500000|2022-08-22 23:55:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1661212800000|2022-08-23 00:00:00|2.1|0.7|2.05|0.65|2.1|0.7|2.04|0.64|0
1661213100000|2022-08-23 00:05:00|2.04|0.64|2.05|0.65|2.08|0.68|2.04|0.64|0
1661213400000|2022-08-23 00:10:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1661213700000|2022-08-23 00:15:00|2.04|0.64|2.08|0.68|2.1|0.7|2.02|0.62|0
1661214000000|2022-08-23 00:20:00|2.09|0.69|2.07|0.67|2.1|0.7|2.06|0.66|0
1661214300000|2022-08-23 00:25:00|2.08|0.68|2.11|0.71|2.11|0.71|2.05|0.65|0
1661214600000|2022-08-23 00:30:00|2.1|0.7|2.07|0.67|2.11|0.71|2.05|0.65|0
1661214900000|2022-08-23 00:35:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1661215200000|2022-08-23 00:40:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1661215500000|2022-08-23 00:45:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1661215800000|2022-08-23 00:50:00|2.03|0.63|1.95|0.55|2.03|0.63|1.95|0.55|0
1661216100000|2022-08-23 00:55:00|1.94|0.54|1.92|0.52|1.96|0.56|1.9|0.5|0
1661216400000|2022-08-23 01:00:00|1.93|0.53|1.89|0.49|1.93|0.53|1.89|0.49|0
1661216700000|2022-08-23 01:05:00|1.9|0.5|1.97|0.57|1.97|0.57|1.9|0.5|0
1661217000000|2022-08-23 01:10:00|1.96|0.56|1.97|0.57|1.97|0.57|1.93|0.53|0
1661217300000|2022-08-23 01:15:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1661217600000|2022-08-23 01:20:00|1.97|0.57|2.02|0.62|2.04|0.64|1.97|0.57|0
1661217900000|2022-08-23 01:25:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1661218200000|2022-08-23 01:30:00|2.02|0.62|2.03|0.63|2.03|0.63|2|0.6|0
1661218500000|2022-08-23 01:35:00|2.02|0.62|1.95|0.55|2.02|0.62|1.92|0.52|0
1661218800000|2022-08-23 01:40:00|1.96|0.56|1.95|0.55|1.97|0.57|1.93|0.53|0
1661219100000|2022-08-23 01:45:00|1.94|0.54|1.97|0.57|1.99|0.59|1.92|0.52|0
1661219400000|2022-08-23 01:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.93|0.53|0
1661219700000|2022-08-23 01:55:00|1.94|0.54|1.92|0.52|1.95|0.55|1.91|0.51|0
1661220000000|2022-08-23 02:00:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1661220300000|2022-08-23 02:05:00|1.96|0.56|1.96|0.56|1.99|0.59|1.96|0.56|0
1661220600000|2022-08-23 02:10:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1661220900000|2022-08-23 02:15:00|1.94|0.54|1.94|0.54|1.97|0.57|1.94|0.54|0
1661221200000|2022-08-23 02:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1661221500000|2022-08-23 02:25:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1661221800000|2022-08-23 02:30:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1661222100000|2022-08-23 02:35:00|1.96|0.56|1.98|0.58|2|0.6|1.96|0.56|0
1661222400000|2022-08-23 02:40:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1661222700000|2022-08-23 02:45:00|1.98|0.58|2.03|0.63|2.05|0.65|1.98|0.58|0
1661223000000|2022-08-23 02:50:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1661223300000|2022-08-23 02:55:00|2.04|0.64|2.03|0.63|2.04|0.64|2.01|0.61|0
1661223600000|2022-08-23 03:00:00|2.04|0.64|2.01|0.61|2.05|0.65|2|0.6|0
1661223900000|2022-08-23 03:05:00|2|0.6|1.99|0.59|2.02|0.62|1.99|0.59|0
1661224200000|2022-08-23 03:10:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1661224500000|2022-08-23 03:15:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1661224800000|2022-08-23 03:20:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1661225100000|2022-08-23 03:25:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1661225400000|2022-08-23 03:30:00|2|0.6|1.99|0.59|2|0.6|1.97|0.57|0
1661225700000|2022-08-23 03:35:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1661226000000|2022-08-23 03:40:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1661226300000|2022-08-23 03:45:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1661226600000|2022-08-23 03:50:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661226900000|2022-08-23 03:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661227200000|2022-08-23 04:00:00|1.95|0.55|1.95|0.55|1.97|0.57|1.94|0.54|0
1661227500000|2022-08-23 04:05:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1661227800000|2022-08-23 04:10:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1661228100000|2022-08-23 04:15:00|1.93|0.53|1.9|0.5|1.93|0.53|1.9|0.5|0
1661228400000|2022-08-23 04:20:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1661228700000|2022-08-23 04:25:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1661229000000|2022-08-23 04:30:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1661229300000|2022-08-23 04:35:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1661229600000|2022-08-23 04:40:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1661229900000|2022-08-23 04:45:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1661230200000|2022-08-23 04:50:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1661230500000|2022-08-23 04:55:00|1.87|0.47|1.84|0.44|1.88|0.48|1.83|0.43|0
1661230800000|2022-08-23 05:00:00|1.85|0.45|1.82|0.42|1.86|0.46|1.82|0.42|0
1661231100000|2022-08-23 05:05:00|1.83|0.43|1.75|0.35|1.83|0.43|1.74|0.34|0
1661231400000|2022-08-23 05:10:00|1.76|0.36|1.75|0.35|1.77|0.37|1.74|0.34|0
1661231700000|2022-08-23 05:15:00|1.74|0.34|1.73|0.33|1.74|0.34|1.71|0.31|0
1661232000000|2022-08-23 05:20:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1661232300000|2022-08-23 05:25:00|1.71|0.31|1.8|0.4|1.8|0.4|1.7|0.3|0
1661232600000|2022-08-23 05:30:00|1.81|0.41|1.75|0.35|1.81|0.41|1.75|0.35|0
1661232900000|2022-08-23 05:35:00|1.76|0.36|1.77|0.37|1.79|0.39|1.74|0.34|0
1661233200000|2022-08-23 05:40:00|1.78|0.38|1.83|0.43|1.84|0.44|1.77|0.37|0
1661233500000|2022-08-23 05:45:00|1.82|0.42|1.85|0.45|1.87|0.47|1.81|0.41|0
1661233800000|2022-08-23 05:50:00|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1661234100000|2022-08-23 05:55:00|1.86|0.46|1.85|0.45|1.89|0.49|1.85|0.45|0
1661234400000|2022-08-23 06:00:00|1.86|0.46|1.91|0.51|1.92|0.52|1.85|0.45|0
1661234700000|2022-08-23 06:05:00|1.9|0.5|1.81|0.41|1.92|0.52|1.81|0.41|0
1661235000000|2022-08-23 06:10:00|1.82|0.42|1.68|0.28|1.83|0.43|1.67|0.27|0
1661235300000|2022-08-23 06:15:00|1.69|0.29|1.68|0.28|1.71|0.31|1.68|0.28|0
1661235600000|2022-08-23 06:20:00|1.69|0.29|1.84|0.44|1.93|0.53|1.6|0.2|0
1661235900000|2022-08-23 06:25:00|1.85|0.45|1.83|0.43|1.89|0.49|1.82|0.42|0
1661236200000|2022-08-23 06:30:00|1.82|0.42|1.86|0.46|1.91|0.51|1.82|0.42|0
1661236500000|2022-08-23 06:35:00|1.87|0.47|1.78|0.38|1.87|0.47|1.78|0.38|0
1661236800000|2022-08-23 06:40:00|1.79|0.39|1.88|0.48|1.88|0.48|1.79|0.39|0
1661237100000|2022-08-23 06:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.83|0.43|0
1661237400000|2022-08-23 06:50:00|1.88|0.48|1.9|0.5|1.91|0.51|1.88|0.48|0
1661237700000|2022-08-23 06:55:00|1.91|0.51|1.85|0.45|1.92|0.52|1.85|0.45|0
1661238000000|2022-08-23 07:00:00|1.86|0.46|1.96|0.56|1.97|0.57|1.85|0.45|0
1661238300000|2022-08-23 07:05:00|1.86|0.66|1.98|0.78|1.98|0.78|1.86|0.66|0
1661238600000|2022-08-23 07:10:00|1.99|0.79|1.83|0.63|2.01|0.81|1.82|0.62|0
1661238900000|2022-08-23 07:15:00|1.79|0.59|1.88|0.68|1.96|0.76|1.79|0.59|0
1661239200000|2022-08-23 07:20:00|1.89|0.69|2.02|0.82|2.02|0.82|1.89|0.69|0
1661239500000|2022-08-23 07:25:00|2.01|0.81|1.88|0.68|2.07|0.87|1.83|0.63|0
1661239800000|2022-08-23 07:30:00|1.93|0.73|1.82|0.62|1.94|0.74|1.81|0.61|0
1661240100000|2022-08-23 07:35:00|1.81|0.61|1.86|0.66|1.88|0.68|1.79|0.59|0
1661240400000|2022-08-23 07:40:00|1.87|0.67|2|0.8|2|0.8|1.87|0.67|0
1661240700000|2022-08-23 07:45:00|1.99|0.79|2.02|0.82|2.07|0.87|1.98|0.78|0
1661241000000|2022-08-23 07:50:00|2.03|0.83|2.03|0.83|2.04|0.84|1.97|0.77|0
1661241300000|2022-08-23 07:55:00|2.02|0.82|2.02|0.82|2.07|0.87|2.02|0.82|0
1661241600000|2022-08-23 08:00:00|2.04|0.84|2.12|0.92|2.13|0.93|2.03|0.83|0
1661241900000|2022-08-23 08:05:00|2.11|0.91|2.13|0.93|2.18|0.98|2.08|0.88|0
1661242200000|2022-08-23 08:10:00|2.14|0.94|1.97|0.77|2.23|1.03|1.96|0.76|0
1661242500000|2022-08-23 08:15:00|1.98|0.78|2.01|0.81|2.03|0.83|1.97|0.77|0
1661242800000|2022-08-23 08:20:00|2.02|0.82|1.97|0.77|2.03|0.83|1.94|0.74|0
1661243100000|2022-08-23 08:25:00|1.98|0.78|1.91|0.71|1.98|0.78|1.91|0.71|0
1661243400000|2022-08-23 08:30:00|1.9|0.7|1.96|0.76|1.97|0.77|1.88|0.68|0
1661243700000|2022-08-23 08:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.93|0.73|0
1661244000000|2022-08-23 08:40:00|1.98|0.78|1.94|0.74|1.99|0.79|1.94|0.74|0
1661244300000|2022-08-23 08:45:00|1.95|0.75|1.9|0.7|1.97|0.77|1.9|0.7|0
1661244600000|2022-08-23 08:50:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1661244900000|2022-08-23 08:55:00|1.89|0.69|1.95|0.75|1.96|0.76|1.83|0.63|0
1661245200000|2022-08-23 09:00:00|1.94|0.74|1.93|0.73|1.96|0.76|1.92|0.72|0
1661245500000|2022-08-23 09:05:00|1.92|0.72|2|0.8|2.02|0.82|1.92|0.72|0
1661245800000|2022-08-23 09:10:00|1.99|0.79|1.94|0.74|2|0.8|1.94|0.74|0
1661246100000|2022-08-23 09:15:00|1.95|0.75|1.93|0.73|1.98|0.78|1.92|0.72|0
1661246400000|2022-08-23 09:20:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1661246700000|2022-08-23 09:25:00|1.9|0.7|1.89|0.69|1.91|0.71|1.88|0.68|0
1661247000000|2022-08-23 09:30:00|1.88|0.68|1.89|0.69|1.91|0.71|1.88|0.68|0
1661247300000|2022-08-23 09:35:00|1.9|0.7|1.86|0.66|1.9|0.7|1.86|0.66|0
1661247600000|2022-08-23 09:40:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1661247900000|2022-08-23 09:45:00|1.9|0.7|1.99|0.79|2|0.8|1.9|0.7|0
1661248200000|2022-08-23 09:50:00|2|0.8|2.01|0.81|2.02|0.82|1.98|0.78|0
1661248500000|2022-08-23 09:55:00|2.02|0.82|1.92|0.72|2.02|0.82|1.9|0.7|0
1661248800000|2022-08-23 10:00:00|1.91|0.71|1.88|0.68|1.92|0.72|1.88|0.68|0
1661249100000|2022-08-23 10:05:00|1.89|0.69|1.83|0.63|1.89|0.69|1.82|0.62|0
1661249400000|2022-08-23 10:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.8|0.6|0
1661249700000|2022-08-23 10:15:00|1.83|0.63|1.77|0.57|1.83|0.63|1.77|0.57|0
1661250000000|2022-08-23 10:20:00|1.76|0.56|1.8|0.6|1.82|0.62|1.7|0.5|0
1661250300000|2022-08-23 10:25:00|1.79|0.59|1.78|0.58|1.82|0.62|1.78|0.58|0
1661250600000|2022-08-23 10:30:00|1.79|0.59|1.79|0.59|1.84|0.64|1.79|0.59|0
1661250900000|2022-08-23 10:35:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1661251200000|2022-08-23 10:40:00|1.83|0.63|1.95|0.75|1.95|0.75|1.83|0.63|0
1661251500000|2022-08-23 10:45:00|1.94|0.74|1.9|0.7|1.96|0.76|1.9|0.7|0
1661251800000|2022-08-23 10:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.86|0.66|0
1661252100000|2022-08-23 10:55:00|1.9|0.7|1.83|0.63|1.91|0.71|1.83|0.63|0
1661252400000|2022-08-23 11:00:00|1.85|0.65|1.81|0.61|1.88|0.68|1.81|0.61|0
1661252700000|2022-08-23 11:05:00|1.8|0.6|1.78|0.58|1.8|0.6|1.76|0.56|0
1661253000000|2022-08-23 11:10:00|1.77|0.57|1.8|0.6|1.8|0.6|1.75|0.55|0
1661253300000|2022-08-23 11:15:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1661253600000|2022-08-23 11:20:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1661253900000|2022-08-23 11:25:00|1.81|0.61|1.78|0.58|1.82|0.62|1.76|0.56|0
1661254200000|2022-08-23 11:30:00|1.79|0.59|1.78|0.58|1.83|0.63|1.78|0.58|0
1661254500000|2022-08-23 11:35:00|1.77|0.57|1.82|0.62|1.82|0.62|1.77|0.57|0
1661254800000|2022-08-23 11:40:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1661255100000|2022-08-23 11:45:00|1.81|0.61|1.85|0.65|1.85|0.65|1.77|0.57|0
1661255400000|2022-08-23 11:50:00|1.84|0.64|1.88|0.68|1.93|0.73|1.82|0.62|0
1661255700000|2022-08-23 11:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.85|0.65|0
1661256000000|2022-08-23 12:00:00|1.91|0.71|1.9|0.7|1.91|0.71|1.86|0.66|0
1661256300000|2022-08-23 12:05:00|1.91|0.71|1.87|0.67|1.92|0.72|1.86|0.66|0
1661256600000|2022-08-23 12:10:00|1.86|0.66|1.85|0.65|1.88|0.68|1.83|0.63|0
1661256900000|2022-08-23 12:15:00|1.84|0.64|1.82|0.62|1.85|0.65|1.8|0.6|0
1661257200000|2022-08-23 12:20:00|1.83|0.63|1.79|0.59|1.84|0.64|1.76|0.56|0
1661257500000|2022-08-23 12:25:00|1.8|0.6|1.84|0.64|1.84|0.64|1.78|0.58|0
1661257800000|2022-08-23 12:30:00|1.85|0.65|1.8|0.6|1.86|0.66|1.75|0.55|0
1661258100000|2022-08-23 12:35:00|1.79|0.59|1.68|0.48|1.8|0.6|1.68|0.48|0
1661258400000|2022-08-23 12:40:00|1.69|0.49|1.72|0.52|1.75|0.55|1.68|0.48|0
1661258700000|2022-08-23 12:45:00|1.73|0.53|1.69|0.49|1.75|0.55|1.69|0.49|0
1661259000000|2022-08-23 12:50:00|1.68|0.48|1.71|0.51|1.72|0.52|1.66|0.46|0
1661259300000|2022-08-23 12:55:00|1.7|0.5|1.68|0.48|1.72|0.52|1.67|0.47|0
1661259600000|2022-08-23 13:00:00|1.69|0.49|1.47|0.27|1.69|0.49|1.47|0.27|0
1661259900000|2022-08-23 13:05:00|1.48|0.28|1.51|0.31|1.52|0.32|1.47|0.27|0
1661260200000|2022-08-23 13:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.47|0.27|0
1661260500000|2022-08-23 13:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1661260800000|2022-08-23 13:20:00|1.49|0.29|1.55|0.35|1.56|0.36|1.49|0.29|0
1661261100000|2022-08-23 13:25:00|1.56|0.36|1.54|0.34|1.59|0.39|1.53|0.33|0
1661261400000|2022-08-23 13:30:00|1.53|0.33|1.75|0.55|1.78|0.58|1.53|0.33|0
1661261700000|2022-08-23 13:35:00|1.76|0.56|1.68|0.48|1.83|0.63|1.68|0.48|0
1661262000000|2022-08-23 13:40:00|1.67|0.47|1.55|0.35|1.74|0.54|1.55|0.35|0
1661262300000|2022-08-23 13:45:00|1.62|0.42|1.77|0.57|1.81|0.61|1.57|0.37|0
1661262600000|2022-08-23 13:50:00|1.79|0.59|1.77|0.57|2.01|0.81|1.74|0.54|0
1661262900000|2022-08-23 13:55:00|1.78|0.58|1.72|0.52|1.82|0.62|1.69|0.49|0
1661263200000|2022-08-23 14:00:00|1.71|0.51|1.65|0.45|1.81|0.61|1.63|0.43|0
1661263500000|2022-08-23 14:05:00|1.66|0.46|1.94|0.74|1.94|0.74|1.66|0.46|0
1661263800000|2022-08-23 14:10:00|1.93|0.73|1.99|0.79|2.05|0.85|1.92|0.72|0
1661264100000|2022-08-23 14:15:00|1.98|0.78|1.93|0.73|2.02|0.82|1.88|0.68|0
1661264400000|2022-08-23 14:20:00|1.92|0.72|1.9|0.7|2|0.8|1.9|0.7|0
1661264700000|2022-08-23 14:25:00|1.87|0.67|1.74|0.54|1.91|0.71|1.74|0.54|0
1661265000000|2022-08-23 14:30:00|1.75|0.55|1.88|0.68|1.92|0.72|1.72|0.52|0
1661265300000|2022-08-23 14:35:00|1.89|0.69|1.69|0.49|1.92|0.72|1.69|0.49|0
1661265600000|2022-08-23 14:40:00|1.67|0.47|1.7|0.5|1.72|0.52|1.64|0.44|0
1661265900000|2022-08-23 14:45:00|1.71|0.51|1.72|0.52|1.75|0.55|1.64|0.44|0
1661266200000|2022-08-23 14:50:00|1.73|0.53|1.6|0.4|1.78|0.58|1.58|0.38|0
1661266500000|2022-08-23 14:55:00|1.58|0.38|1.51|0.31|1.59|0.39|1.5|0.3|0
1661266800000|2022-08-23 15:00:00|1.52|0.32|1.81|0.61|1.83|0.63|1.39|0.19|0
1661267100000|2022-08-23 15:05:00|1.8|0.6|1.58|0.38|1.83|0.63|1.57|0.37|0
1661267400000|2022-08-23 15:10:00|1.59|0.39|1.66|0.46|1.67|0.47|1.57|0.37|0
1661267700000|2022-08-23 15:15:00|1.67|0.47|1.73|0.53|1.76|0.56|1.66|0.46|0
1661268000000|2022-08-23 15:20:00|1.72|0.52|1.71|0.51|1.76|0.56|1.68|0.48|0
1661268300000|2022-08-23 15:25:00|1.73|0.53|1.63|0.43|1.73|0.53|1.63|0.43|0
1661268600000|2022-08-23 15:30:00|1.64|0.44|1.66|0.46|1.7|0.5|1.63|0.43|0
1661268900000|2022-08-23 15:35:00|1.67|0.47|1.73|0.53|1.76|0.56|1.67|0.47|0
1661269200000|2022-08-23 15:40:00|1.74|0.54|1.66|0.46|1.75|0.55|1.62|0.42|0
1661269500000|2022-08-23 15:45:00|1.67|0.47|1.7|0.5|1.73|0.53|1.66|0.46|0
1661269800000|2022-08-23 15:50:00|1.71|0.51|1.69|0.49|1.75|0.55|1.65|0.45|0
1661270100000|2022-08-23 15:55:00|1.68|0.48|1.65|0.45|1.68|0.48|1.6|0.4|0
1661270400000|2022-08-23 16:00:00|1.64|0.44|1.59|0.39|1.66|0.46|1.55|0.35|0
1661270700000|2022-08-23 16:05:00|1.58|0.38|1.65|0.45|1.65|0.45|1.55|0.35|0
1661271000000|2022-08-23 16:10:00|1.64|0.44|1.61|0.41|1.65|0.45|1.59|0.39|0
1661271300000|2022-08-23 16:15:00|1.6|0.4|1.52|0.32|1.62|0.42|1.5|0.3|0
1661271600000|2022-08-23 16:20:00|1.53|0.33|1.47|0.27|1.53|0.33|1.46|0.26|0
1661271900000|2022-08-23 16:25:00|1.48|0.28|1.47|0.27|1.55|0.35|1.45|0.25|0
1661272200000|2022-08-23 16:30:00|1.46|0.26|1.54|0.34|1.54|0.34|1.46|0.26|0
1661272500000|2022-08-23 16:35:00|1.53|0.33|1.64|0.44|1.64|0.44|1.53|0.33|0
1661272800000|2022-08-23 16:40:00|1.63|0.43|1.65|0.45|1.67|0.47|1.61|0.41|0
1661273100000|2022-08-23 16:45:00|1.64|0.44|1.6|0.4|1.66|0.46|1.6|0.4|0
1661273400000|2022-08-23 16:50:00|1.61|0.41|1.64|0.44|1.66|0.46|1.59|0.39|0
1661273700000|2022-08-23 16:55:00|1.63|0.43|1.67|0.47|1.69|0.49|1.62|0.42|0
1661274000000|2022-08-23 17:00:00|1.66|0.46|1.68|0.48|1.7|0.5|1.66|0.46|0
1661274300000|2022-08-23 17:05:00|1.67|0.47|1.61|0.41|1.67|0.47|1.59|0.39|0
1661274600000|2022-08-23 17:10:00|1.62|0.42|1.64|0.44|1.64|0.44|1.56|0.36|0
1661274900000|2022-08-23 17:15:00|1.65|0.45|1.61|0.41|1.7|0.5|1.61|0.41|0
1661275200000|2022-08-23 17:20:00|1.62|0.42|1.58|0.38|1.65|0.45|1.58|0.38|0
1661275500000|2022-08-23 17:25:00|1.57|0.37|1.71|0.51|1.74|0.54|1.57|0.37|0
1661275800000|2022-08-23 17:30:00|1.72|0.52|1.76|0.56|1.76|0.56|1.71|0.51|0
1661276100000|2022-08-23 17:35:00|1.75|0.55|1.65|0.45|1.75|0.55|1.64|0.44|0
1661276400000|2022-08-23 17:40:00|1.67|0.47|1.63|0.43|1.68|0.48|1.62|0.42|0
1661276700000|2022-08-23 17:45:00|1.62|0.42|1.6|0.4|1.64|0.44|1.58|0.38|0
1661277000000|2022-08-23 17:50:00|1.59|0.39|1.54|0.34|1.59|0.39|1.5|0.3|0
1661277300000|2022-08-23 17:55:00|1.53|0.33|1.56|0.36|1.58|0.38|1.52|0.32|0
1661277600000|2022-08-23 18:00:00|1.55|0.35|1.53|0.33|1.55|0.35|1.51|0.31|0
1661277900000|2022-08-23 18:05:00|1.54|0.34|1.58|0.38|1.6|0.4|1.53|0.33|0
1661278200000|2022-08-23 18:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.53|0.33|0
1661278500000|2022-08-23 18:15:00|1.56|0.36|1.62|0.42|1.63|0.43|1.56|0.36|0
1661278800000|2022-08-23 18:20:00|1.63|0.43|1.68|0.48|1.68|0.48|1.61|0.41|0
1661279100000|2022-08-23 18:25:00|1.67|0.47|1.66|0.46|1.68|0.48|1.64|0.44|0
1661279400000|2022-08-23 18:30:00|1.67|0.47|1.61|0.41|1.68|0.48|1.6|0.4|0
1661279700000|2022-08-23 18:35:00|1.6|0.4|1.65|0.45|1.65|0.45|1.6|0.4|0
1661280000000|2022-08-23 18:40:00|1.64|0.44|1.65|0.45|1.69|0.49|1.61|0.41|0
1661280300000|2022-08-23 18:45:00|1.64|0.44|1.47|0.27|1.64|0.44|1.45|0.25|0
1661280600000|2022-08-23 18:50:00|1.46|0.26|1.43|0.23|1.47|0.27|1.43|0.23|0
1661280900000|2022-08-23 18:55:00|1.44|0.24|1.48|0.28|1.49|0.29|1.43|0.23|0
1661281200000|2022-08-23 19:00:00|1.49|0.29|1.53|0.33|1.55|0.35|1.47|0.27|0
1661281500000|2022-08-23 19:05:00|1.54|0.34|1.55|0.35|1.55|0.35|1.51|0.31|0
1661281800000|2022-08-23 19:10:00|1.54|0.34|1.5|0.3|1.57|0.37|1.5|0.3|0
1661282100000|2022-08-23 19:15:00|1.51|0.31|1.58|0.38|1.59|0.39|1.51|0.31|0
1661282400000|2022-08-23 19:20:00|1.59|0.39|1.52|0.32|1.59|0.39|1.51|0.31|0
1661282700000|2022-08-23 19:25:00|1.51|0.31|1.52|0.32|1.53|0.33|1.5|0.3|0
1661283000000|2022-08-23 19:30:00|1.51|0.31|1.5|0.3|1.54|0.34|1.47|0.27|0
1661283300000|2022-08-23 19:35:00|1.49|0.29|1.46|0.26|1.5|0.3|1.45|0.25|0
1661283600000|2022-08-23 19:40:00|1.47|0.27|1.51|0.31|1.54|0.34|1.47|0.27|0
1661283900000|2022-08-23 19:45:00|1.49|0.29|1.45|0.25|1.49|0.29|1.42|0.22|0
1661284200000|2022-08-23 19:50:00|1.42|0.22|1.56|0.36|1.56|0.36|1.38|0.18|0
1661284500000|2022-08-23 19:55:00|1.55|0.35|1.5|0.3|1.6|0.4|1.5|0.3|0
1661284800000|2022-08-23 20:00:00|1.54|0.34|1.48|0.28|1.56|0.36|1.48|0.28|0
1661285100000|2022-08-23 20:05:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1661285400000|2022-08-23 20:10:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1661285700000|2022-08-23 20:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1661286000000|2022-08-23 20:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1661286300000|2022-08-23 20:25:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1661286600000|2022-08-23 20:30:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1661286900000|2022-08-23 20:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1661287200000|2022-08-23 20:40:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1661287500000|2022-08-23 20:45:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1661287800000|2022-08-23 20:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1661288100000|2022-08-23 20:55:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1661288400000|2022-08-23 21:00:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1661288700000|2022-08-23 21:05:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1661289300000|2022-08-23 21:15:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1661290500000|2022-08-23 21:35:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1661291400000|2022-08-23 21:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1661291700000|2022-08-23 21:55:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1661292000000|2022-08-23 22:00:00|1.55|0.15|1.59|0.19|1.6|0.2|1.55|0.15|0
1661292300000|2022-08-23 22:05:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1661292600000|2022-08-23 22:10:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1661292900000|2022-08-23 22:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1661293200000|2022-08-23 22:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1661293500000|2022-08-23 22:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1661293800000|2022-08-23 22:30:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1661294100000|2022-08-23 22:35:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1661294400000|2022-08-23 22:40:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1661294700000|2022-08-23 22:45:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1661295300000|2022-08-23 22:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1661295600000|2022-08-23 23:00:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1661295900000|2022-08-23 23:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1661296200000|2022-08-23 23:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1661296500000|2022-08-23 23:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1661296800000|2022-08-23 23:20:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1661297100000|2022-08-23 23:25:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1661297400000|2022-08-23 23:30:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1661297700000|2022-08-23 23:35:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1661298000000|2022-08-23 23:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1661298300000|2022-08-23 23:45:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1661298600000|2022-08-23 23:50:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1661298900000|2022-08-23 23:55:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1661299200000|2022-08-24 00:00:00|1.58|0.18|1.58|0.18|1.61|0.21|1.55|0.15|0
1661299500000|2022-08-24 00:05:00|1.57|0.17|1.58|0.18|1.6|0.2|1.57|0.17|0
1661299800000|2022-08-24 00:10:00|1.56|0.16|1.58|0.18|1.58|0.18|1.55|0.15|0
1661300100000|2022-08-24 00:15:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1661300400000|2022-08-24 00:20:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1661300700000|2022-08-24 00:25:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1661301000000|2022-08-24 00:30:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1661301300000|2022-08-24 00:35:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1661301600000|2022-08-24 00:40:00|1.53|0.13|1.51|0.11|1.54|0.14|1.51|0.11|0
1661301900000|2022-08-24 00:45:00|1.52|0.12|1.54|0.14|1.55|0.15|1.52|0.12|0
1661302200000|2022-08-24 00:50:00|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1661302500000|2022-08-24 00:55:00|1.54|0.14|1.53|0.13|1.56|0.16|1.53|0.13|0
1661302800000|2022-08-24 01:00:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1661303100000|2022-08-24 01:05:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1661303400000|2022-08-24 01:10:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1661303700000|2022-08-24 01:15:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1661304000000|2022-08-24 01:20:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1661304300000|2022-08-24 01:25:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1661304900000|2022-08-24 01:35:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1661305200000|2022-08-24 01:40:00|1.51|0.11|1.47|0.07|1.51|0.11|1.45|0.05|0
1661305500000|2022-08-24 01:45:00|1.46|0.06|1.43|0.03|1.47|0.07|1.42|0.02|0
1661305800000|2022-08-24 01:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1661306100000|2022-08-24 01:55:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1661306400000|2022-08-24 02:00:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1661306700000|2022-08-24 02:05:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1661307000000|2022-08-24 02:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1661307300000|2022-08-24 02:15:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1661307600000|2022-08-24 02:20:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1661307900000|2022-08-24 02:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1661308200000|2022-08-24 02:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1661308500000|2022-08-24 02:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661315700000|2022-08-24 04:35:00|1.41|0.01|1.46|0.06|1.46|0.06|1.41|0.01|0
1661316000000|2022-08-24 04:40:00|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1661316300000|2022-08-24 04:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1661316600000|2022-08-24 04:50:00|1.49|0.09|1.55|0.15|1.55|0.15|1.49|0.09|0
1661316900000|2022-08-24 04:55:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1661317200000|2022-08-24 05:00:00|1.55|0.15|1.55|0.15|1.57|0.17|1.55|0.15|0
1661317500000|2022-08-24 05:05:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1661317800000|2022-08-24 05:10:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1661318100000|2022-08-24 05:15:00|1.55|0.15|1.53|0.13|1.55|0.15|1.52|0.12|0
1661318400000|2022-08-24 05:20:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1661318700000|2022-08-24 05:25:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1661319000000|2022-08-24 05:30:00|1.54|0.14|1.56|0.16|1.58|0.18|1.54|0.14|0
1661319300000|2022-08-24 05:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1661319600000|2022-08-24 05:40:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1661319900000|2022-08-24 05:45:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1661320200000|2022-08-24 05:50:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1661320500000|2022-08-24 05:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1661320800000|2022-08-24 06:00:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1661321100000|2022-08-24 06:05:00|1.6|0.2|1.62|0.22|1.62|0.22|1.59|0.19|0
1661321400000|2022-08-24 06:10:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1661321700000|2022-08-24 06:15:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1661322000000|2022-08-24 06:20:00|1.55|0.15|1.52|0.12|1.56|0.16|1.51|0.11|0
1661322300000|2022-08-24 06:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1661322600000|2022-08-24 06:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.49|0.09|0
1661322900000|2022-08-24 06:35:00|1.52|0.12|1.55|0.15|1.55|0.15|1.51|0.11|0
1661323200000|2022-08-24 06:40:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1661323500000|2022-08-24 06:45:00|1.54|0.14|1.52|0.12|1.55|0.15|1.52|0.12|0
1661323800000|2022-08-24 06:50:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1661324100000|2022-08-24 06:55:00|1.54|0.14|1.55|0.15|1.57|0.17|1.54|0.14|0
1661324400000|2022-08-24 07:00:00|1.54|0.14|1.59|0.19|1.61|0.21|1.51|0.11|0
1661324700000|2022-08-24 07:05:00|1.5|0.3|1.47|0.27|1.51|0.31|1.47|0.27|0
1661325000000|2022-08-24 07:10:00|1.48|0.28|1.49|0.29|1.56|0.36|1.46|0.26|0
1661325300000|2022-08-24 07:15:00|1.48|0.28|1.43|0.23|1.48|0.28|1.43|0.23|0
1661325600000|2022-08-24 07:20:00|1.42|0.22|1.38|0.18|1.42|0.22|1.36|0.16|0
1661325900000|2022-08-24 07:25:00|1.37|0.17|1.35|0.15|1.38|0.18|1.33|0.13|0
1661326200000|2022-08-24 07:30:00|1.34|0.14|1.28|0.08|1.34|0.14|1.26|0.06|0
1661326500000|2022-08-24 07:35:00|1.27|0.07|1.36|0.16|1.36|0.16|1.27|0.07|0
1661326800000|2022-08-24 07:40:00|1.37|0.17|1.36|0.16|1.39|0.19|1.35|0.15|0
1661327100000|2022-08-24 07:45:00|1.35|0.15|1.4|0.2|1.41|0.21|1.35|0.15|0
1661327400000|2022-08-24 07:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.36|0.16|0
1661327700000|2022-08-24 07:55:00|1.38|0.18|1.36|0.16|1.39|0.19|1.33|0.13|0
1661328000000|2022-08-24 08:00:00|1.35|0.15|1.4|0.2|1.42|0.22|1.35|0.15|0
1661328300000|2022-08-24 08:05:00|1.41|0.21|1.43|0.23|1.44|0.24|1.4|0.2|0
1661328600000|2022-08-24 08:10:00|1.44|0.24|1.48|0.28|1.48|0.28|1.42|0.22|0
1661328900000|2022-08-24 08:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.44|0.24|0
1661329200000|2022-08-24 08:20:00|1.47|0.27|1.5|0.3|1.5|0.3|1.46|0.26|0
1661329500000|2022-08-24 08:25:00|1.49|0.29|1.49|0.29|1.51|0.31|1.48|0.28|0
1661329800000|2022-08-24 08:30:00|1.48|0.28|1.57|0.37|1.61|0.41|1.48|0.28|0
1661330100000|2022-08-24 08:35:00|1.58|0.38|1.55|0.35|1.6|0.4|1.55|0.35|0
1661330400000|2022-08-24 08:40:00|1.56|0.36|1.52|0.32|1.56|0.36|1.51|0.31|0
1661330700000|2022-08-24 08:45:00|1.51|0.31|1.57|0.37|1.57|0.37|1.51|0.31|0
1661331000000|2022-08-24 08:50:00|1.56|0.36|1.56|0.36|1.57|0.37|1.53|0.33|0
1661331300000|2022-08-24 08:55:00|1.55|0.35|1.58|0.38|1.58|0.38|1.53|0.33|0
1661331600000|2022-08-24 09:00:00|1.57|0.37|1.59|0.39|1.61|0.41|1.57|0.37|0
1661331900000|2022-08-24 09:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.54|0.34|0
1661332200000|2022-08-24 09:10:00|1.6|0.4|1.56|0.36|1.6|0.4|1.56|0.36|0
1661332500000|2022-08-24 09:15:00|1.57|0.37|1.54|0.34|1.57|0.37|1.53|0.33|0
1661332800000|2022-08-24 09:20:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1661333100000|2022-08-24 09:25:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1661333400000|2022-08-24 09:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1661333700000|2022-08-24 09:35:00|1.47|0.27|1.47|0.27|1.49|0.29|1.47|0.27|0
1661334000000|2022-08-24 09:40:00|1.48|0.28|1.5|0.3|1.52|0.32|1.48|0.28|0
1661334300000|2022-08-24 09:45:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1661334600000|2022-08-24 09:50:00|1.49|0.29|1.48|0.28|1.49|0.29|1.46|0.26|0
1661334900000|2022-08-24 09:55:00|1.47|0.27|1.47|0.27|1.49|0.29|1.46|0.26|0
1661335200000|2022-08-24 10:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1661335500000|2022-08-24 10:05:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1661335800000|2022-08-24 10:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1661336100000|2022-08-24 10:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.48|0.28|0
1661336400000|2022-08-24 10:20:00|1.49|0.29|1.51|0.31|1.53|0.33|1.48|0.28|0
1661336700000|2022-08-24 10:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.47|0.27|0
1661337000000|2022-08-24 10:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.48|0.28|0
1661337300000|2022-08-24 10:35:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1661337600000|2022-08-24 10:40:00|1.49|0.29|1.5|0.3|1.51|0.31|1.45|0.25|0
1661337900000|2022-08-24 10:45:00|1.51|0.31|1.47|0.27|1.51|0.31|1.46|0.26|0
1661338200000|2022-08-24 10:50:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1661338500000|2022-08-24 10:55:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1661338800000|2022-08-24 11:00:00|1.44|0.24|1.48|0.28|1.48|0.28|1.44|0.24|0
1661339100000|2022-08-24 11:05:00|1.47|0.27|1.5|0.3|1.5|0.3|1.46|0.26|0
1661339400000|2022-08-24 11:10:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1661339700000|2022-08-24 11:15:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1661340000000|2022-08-24 11:20:00|1.53|0.33|1.53|0.33|1.55|0.35|1.51|0.31|0
1661340300000|2022-08-24 11:25:00|1.52|0.32|1.55|0.35|1.55|0.35|1.5|0.3|0
1661340600000|2022-08-24 11:30:00|1.56|0.36|1.54|0.34|1.57|0.37|1.53|0.33|0
1661340900000|2022-08-24 11:35:00|1.53|0.33|1.55|0.35|1.57|0.37|1.52|0.32|0
1661341200000|2022-08-24 11:40:00|1.56|0.36|1.58|0.38|1.58|0.38|1.54|0.34|0
1661341500000|2022-08-24 11:45:00|1.57|0.37|1.63|0.43|1.64|0.44|1.57|0.37|0
1661341800000|2022-08-24 11:50:00|1.64|0.44|1.65|0.45|1.66|0.46|1.61|0.41|0
1661342100000|2022-08-24 11:55:00|1.66|0.46|1.46|0.26|1.66|0.46|1.45|0.25|0
1661342400000|2022-08-24 12:00:00|1.47|0.27|1.51|0.31|1.52|0.32|1.46|0.26|0
1661342700000|2022-08-24 12:05:00|1.52|0.32|1.49|0.29|1.52|0.32|1.48|0.28|0
1661343000000|2022-08-24 12:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.46|0.26|0
1661343300000|2022-08-24 12:15:00|1.5|0.3|1.47|0.27|1.52|0.32|1.47|0.27|0
1661343600000|2022-08-24 12:20:00|1.46|0.26|1.45|0.25|1.47|0.27|1.43|0.23|0
1661343900000|2022-08-24 12:25:00|1.46|0.26|1.45|0.25|1.48|0.28|1.44|0.24|0
1661344200000|2022-08-24 12:30:00|1.44|0.24|1.44|0.24|1.47|0.27|1.42|0.22|0
1661344500000|2022-08-24 12:35:00|1.43|0.23|1.39|0.19|1.43|0.23|1.39|0.19|0
1661344800000|2022-08-24 12:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.34|0.14|0
1661345100000|2022-08-24 12:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.33|0.13|0
1661345400000|2022-08-24 12:50:00|1.35|0.15|1.39|0.19|1.4|0.2|1.35|0.15|0
1661345700000|2022-08-24 12:55:00|1.38|0.18|1.39|0.19|1.41|0.21|1.38|0.18|0
1661346000000|2022-08-24 13:00:00|1.4|0.2|1.35|0.15|1.4|0.2|1.35|0.15|0
1661346300000|2022-08-24 13:05:00|1.36|0.16|1.38|0.18|1.39|0.19|1.35|0.15|0
1661346600000|2022-08-24 13:10:00|1.39|0.19|1.35|0.15|1.39|0.19|1.34|0.14|0
1661346900000|2022-08-24 13:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1661347200000|2022-08-24 13:20:00|1.33|0.13|1.33|0.13|1.35|0.15|1.32|0.12|0
1661347500000|2022-08-24 13:25:00|1.34|0.14|1.32|0.12|1.34|0.14|1.3|0.1|0
1661347800000|2022-08-24 13:30:00|1.31|0.11|1.24|0.04|1.33|0.13|1.24|0.04|0
1661348100000|2022-08-24 13:35:00|1.23|0.03|1.33|0.13|1.34|0.14|1.23|0.03|0
1661348400000|2022-08-24 13:40:00|1.34|0.14|1.37|0.17|1.39|0.19|1.3|0.1|0
1661348700000|2022-08-24 13:45:00|1.38|0.18|1.26|0.06|1.39|0.19|1.26|0.06|0
1661349000000|2022-08-24 13:50:00|1.27|0.07|1.26|0.06|1.31|0.11|1.25|0.05|0
1661349300000|2022-08-24 13:55:00|1.25|0.05|1.26|0.06|1.28|0.08|1.23|0.03|0
1661349600000|2022-08-24 14:00:00|1.27|0.07|1.23|0.03|1.33|0.13|1.23|0.03|0
1661349900000|2022-08-24 14:05:00|1.24|0.04|1.28|0.08|1.31|0.11|1.22|0.02|0
1661350200000|2022-08-24 14:10:00|1.29|0.09|1.31|0.11|1.33|0.13|1.29|0.09|0
1661350500000|2022-08-24 14:15:00|1.32|0.12|1.41|0.21|1.41|0.21|1.29|0.09|0
1661350800000|2022-08-24 14:20:00|1.42|0.22|1.39|0.19|1.43|0.23|1.37|0.17|0
1661351100000|2022-08-24 14:25:00|1.4|0.2|1.29|0.09|1.44|0.24|1.29|0.09|0
1661351400000|2022-08-24 14:30:00|1.3|0.1|1.29|0.09|1.32|0.12|1.24|0.04|0
1661351700000|2022-08-24 14:35:00|1.3|0.1|1.25|0.05|1.32|0.12|1.23|0.03|0
1661352000000|2022-08-24 14:40:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1661352300000|2022-08-24 14:45:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1661352600000|2022-08-24 14:50:00|1.24|0.04|1.26|0.06|1.29|0.09|1.23|0.03|0
1661352900000|2022-08-24 14:55:00|1.27|0.07|1.27|0.07|1.3|0.1|1.24|0.04|0
1661353200000|2022-08-24 15:00:00|1.28|0.08|1.28|0.08|1.3|0.1|1.26|0.06|0
1661353500000|2022-08-24 15:05:00|1.29|0.09|1.29|0.09|1.31|0.11|1.25|0.05|0
1661353800000|2022-08-24 15:10:00|1.3|0.1|1.4|0.2|1.4|0.2|1.27|0.07|0
1661354100000|2022-08-24 15:15:00|1.41|0.21|1.41|0.21|1.47|0.27|1.36|0.16|0
1661354400000|2022-08-24 15:20:00|1.42|0.22|1.43|0.23|1.44|0.24|1.4|0.2|0
1661354700000|2022-08-24 15:25:00|1.44|0.24|1.44|0.24|1.46|0.26|1.42|0.22|0
1661355000000|2022-08-24 15:30:00|1.45|0.25|1.36|0.16|1.46|0.26|1.35|0.15|0
1661355300000|2022-08-24 15:35:00|1.35|0.15|1.37|0.17|1.37|0.17|1.34|0.14|0
1661355600000|2022-08-24 15:40:00|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1661355900000|2022-08-24 15:45:00|1.4|0.2|1.41|0.21|1.43|0.23|1.4|0.2|0
1661356200000|2022-08-24 15:50:00|1.4|0.2|1.45|0.25|1.46|0.26|1.4|0.2|0
1661356500000|2022-08-24 15:55:00|1.46|0.26|1.41|0.21|1.47|0.27|1.41|0.21|0
1661356800000|2022-08-24 16:00:00|1.42|0.22|1.43|0.23|1.44|0.24|1.39|0.19|0
1661357100000|2022-08-24 16:05:00|1.44|0.24|1.43|0.23|1.45|0.25|1.41|0.21|0
1661357400000|2022-08-24 16:10:00|1.44|0.24|1.36|0.16|1.45|0.25|1.35|0.15|0
1661357700000|2022-08-24 16:15:00|1.35|0.15|1.35|0.15|1.38|0.18|1.35|0.15|0
1661358000000|2022-08-24 16:20:00|1.34|0.14|1.31|0.11|1.35|0.15|1.31|0.11|0
1661358300000|2022-08-24 16:25:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1661358600000|2022-08-24 16:30:00|1.29|0.09|1.28|0.08|1.3|0.1|1.26|0.06|0
1661358900000|2022-08-24 16:35:00|1.29|0.09|1.22|0.02|1.29|0.09|1.2|0|0
1661359200000|2022-08-24 16:40:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1661360100000|2022-08-24 16:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661360400000|2022-08-24 17:00:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1661360700000|2022-08-24 17:05:00|1.21|0.01|1.27|0.07|1.27|0.07|1.2|0|0
1661361000000|2022-08-24 17:10:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1661361300000|2022-08-24 17:15:00|1.24|0.04|1.23|0.03|1.27|0.07|1.23|0.03|0
1661361600000|2022-08-24 17:20:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1661361900000|2022-08-24 17:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661363100000|2022-08-24 17:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661363400000|2022-08-24 17:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1661363700000|2022-08-24 17:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1661364000000|2022-08-24 18:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.2|0|0
1661364300000|2022-08-24 18:05:00|1.22|0.02|1.25|0.05|1.26|0.06|1.2|0|0
1661364600000|2022-08-24 18:10:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1661368200000|2022-08-24 19:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661368500000|2022-08-24 19:15:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1661368800000|2022-08-24 19:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661369100000|2022-08-24 19:25:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1661369400000|2022-08-24 19:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661369700000|2022-08-24 19:35:00|1.22|0.02|1.27|0.07|1.28|0.08|1.22|0.02|0
1661370000000|2022-08-24 19:40:00|1.35|0.15|1.35|0.15|1.36|0.16|1.32|0.12|0
1661370300000|2022-08-24 19:45:00|1.34|0.14|1.24|0.04|1.34|0.14|1.24|0.04|0
1661370600000|2022-08-24 19:50:00|1.25|0.05|1.23|0.03|1.25|0.05|1.21|0.01|0
1661370900000|2022-08-24 19:55:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1661371200000|2022-08-24 20:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1661371500000|2022-08-24 20:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661371800000|2022-08-24 20:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1661372100000|2022-08-24 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1661388300000|2022-08-25 00:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661388600000|2022-08-25 00:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661388900000|2022-08-25 00:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661390100000|2022-08-25 01:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1661390400000|2022-08-25 01:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1661391000000|2022-08-25 01:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1661391300000|2022-08-25 01:35:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1661391600000|2022-08-25 01:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1661391900000|2022-08-25 01:45:00|1.41|0.01|1.47|0.07|1.47|0.07|1.41|0.01|0
1661392200000|2022-08-25 01:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1661392500000|2022-08-25 01:55:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1661392800000|2022-08-25 02:00:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1661393100000|2022-08-25 02:05:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1661393400000|2022-08-25 02:10:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1661393700000|2022-08-25 02:15:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1661394000000|2022-08-25 02:20:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1661394300000|2022-08-25 02:25:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1661394600000|2022-08-25 02:30:00|1.47|0.07|1.47|0.07|1.47|0.07|1.45|0.05|0
1661394900000|2022-08-25 02:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1661395200000|2022-08-25 02:40:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1661395500000|2022-08-25 02:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661395800000|2022-08-25 02:50:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1661396100000|2022-08-25 02:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1661396400000|2022-08-25 03:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1661396700000|2022-08-25 03:05:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1661397000000|2022-08-25 03:10:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1661397300000|2022-08-25 03:15:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1661397600000|2022-08-25 03:20:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661397900000|2022-08-25 03:25:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1661398200000|2022-08-25 03:30:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1661398500000|2022-08-25 03:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1661398800000|2022-08-25 03:40:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1661399100000|2022-08-25 03:45:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1661399400000|2022-08-25 03:50:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1661399700000|2022-08-25 03:55:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1661400000000|2022-08-25 04:00:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1661400300000|2022-08-25 04:05:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1661400600000|2022-08-25 04:10:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1661400900000|2022-08-25 04:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1661401200000|2022-08-25 04:20:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1661401500000|2022-08-25 04:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1661401800000|2022-08-25 04:30:00|1.46|0.06|1.5|0.1|1.5|0.1|1.45|0.05|0
1661402100000|2022-08-25 04:35:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1661402400000|2022-08-25 04:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1661402700000|2022-08-25 04:45:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1661403000000|2022-08-25 04:50:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1661403300000|2022-08-25 04:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1661403600000|2022-08-25 05:00:00|1.52|0.12|1.54|0.14|1.56|0.16|1.51|0.11|0
1661403900000|2022-08-25 05:05:00|1.55|0.15|1.54|0.14|1.56|0.16|1.53|0.13|0
1661404200000|2022-08-25 05:10:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661404500000|2022-08-25 05:15:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661404800000|2022-08-25 05:20:00|1.51|0.11|1.49|0.09|1.52|0.12|1.49|0.09|0
1661405100000|2022-08-25 05:25:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1661405400000|2022-08-25 05:30:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1661405700000|2022-08-25 05:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1661406300000|2022-08-25 05:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1661406600000|2022-08-25 05:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1661406900000|2022-08-25 05:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.47|0.07|0
1661407200000|2022-08-25 06:00:00|1.48|0.08|1.5|0.1|1.5|0.1|1.47|0.07|0
1661407500000|2022-08-25 06:05:00|1.49|0.09|1.49|0.09|1.5|0.1|1.47|0.07|0
1661407800000|2022-08-25 06:10:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1661408100000|2022-08-25 06:15:00|1.53|0.13|1.93|0.53|2|0.6|1.52|0.12|0
1661408400000|2022-08-25 06:20:00|1.92|0.52|1.77|0.37|1.92|0.52|1.77|0.37|0
1661408700000|2022-08-25 06:25:00|1.78|0.38|1.81|0.41|1.83|0.43|1.77|0.37|0
1661409000000|2022-08-25 06:30:00|1.82|0.42|1.91|0.51|1.91|0.51|1.8|0.4|0
1661409300000|2022-08-25 06:35:00|1.9|0.5|1.88|0.48|1.9|0.5|1.85|0.45|0
1661409600000|2022-08-25 06:40:00|1.87|0.47|1.94|0.54|1.94|0.54|1.86|0.46|0
1661409900000|2022-08-25 06:45:00|1.96|0.56|1.93|0.53|2.02|0.62|1.93|0.53|0
1661410200000|2022-08-25 06:50:00|1.92|0.52|2.05|0.65|2.06|0.66|1.89|0.49|0
1661410500000|2022-08-25 06:55:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1661410800000|2022-08-25 07:00:00|2|0.6|1.84|0.44|2.16|0.76|1.81|0.41|0
1661411100000|2022-08-25 07:05:00|1.74|0.54|1.72|0.52|1.75|0.55|1.7|0.5|0
1661411400000|2022-08-25 07:10:00|1.71|0.51|1.69|0.49|1.72|0.52|1.66|0.46|0
1661411700000|2022-08-25 07:15:00|1.68|0.48|1.76|0.56|1.76|0.56|1.68|0.48|0
1661412000000|2022-08-25 07:20:00|1.77|0.57|1.73|0.53|1.77|0.57|1.7|0.5|0
1661412300000|2022-08-25 07:25:00|1.74|0.54|1.74|0.54|1.75|0.55|1.69|0.49|0
1661412600000|2022-08-25 07:30:00|1.73|0.53|1.67|0.47|1.74|0.54|1.66|0.46|0
1661412900000|2022-08-25 07:35:00|1.66|0.46|1.68|0.48|1.7|0.5|1.66|0.46|0
1661413200000|2022-08-25 07:40:00|1.67|0.47|1.7|0.5|1.71|0.51|1.66|0.46|0
1661413500000|2022-08-25 07:45:00|1.69|0.49|1.69|0.49|1.72|0.52|1.68|0.48|0
1661413800000|2022-08-25 07:50:00|1.7|0.5|1.64|0.44|1.72|0.52|1.62|0.42|0
1661414100000|2022-08-25 07:55:00|1.63|0.43|1.68|0.48|1.68|0.48|1.63|0.43|0
1661414400000|2022-08-25 08:00:00|1.69|0.49|1.63|0.43|1.71|0.51|1.63|0.43|0
1661414700000|2022-08-25 08:05:00|1.62|0.42|1.59|0.39|1.66|0.46|1.59|0.39|0
1661415000000|2022-08-25 08:10:00|1.6|0.4|1.57|0.37|1.61|0.41|1.57|0.37|0
1661415300000|2022-08-25 08:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.53|0.33|0
1661415600000|2022-08-25 08:20:00|1.55|0.35|1.55|0.35|1.58|0.38|1.55|0.35|0
1661415900000|2022-08-25 08:25:00|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1661416200000|2022-08-25 08:30:00|1.54|0.34|1.59|0.39|1.59|0.39|1.53|0.33|0
1661416500000|2022-08-25 08:35:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1661416800000|2022-08-25 08:40:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1661417100000|2022-08-25 08:45:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1661417400000|2022-08-25 08:50:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1661417700000|2022-08-25 08:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1661418000000|2022-08-25 09:00:00|1.56|0.36|1.52|0.32|1.59|0.39|1.52|0.32|0
1661418300000|2022-08-25 09:05:00|1.53|0.33|1.62|0.42|1.62|0.42|1.52|0.32|0
1661418600000|2022-08-25 09:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1661418900000|2022-08-25 09:15:00|1.61|0.41|1.53|0.33|1.61|0.41|1.53|0.33|0
1661419200000|2022-08-25 09:20:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1661419500000|2022-08-25 09:25:00|1.5|0.3|1.46|0.26|1.5|0.3|1.45|0.25|0
1661419800000|2022-08-25 09:30:00|1.45|0.25|1.45|0.25|1.47|0.27|1.4|0.2|0
1661420100000|2022-08-25 09:35:00|1.44|0.24|1.42|0.22|1.46|0.26|1.4|0.2|0
1661420400000|2022-08-25 09:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.38|0.18|0
1661420700000|2022-08-25 09:45:00|1.41|0.21|1.36|0.16|1.41|0.21|1.35|0.15|0
1661421000000|2022-08-25 09:50:00|1.37|0.17|1.41|0.21|1.41|0.21|1.36|0.16|0
1661421300000|2022-08-25 09:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.37|0.17|0
1661421600000|2022-08-25 10:00:00|1.37|0.17|1.46|0.26|1.47|0.27|1.31|0.11|0
1661421900000|2022-08-25 10:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1661422200000|2022-08-25 10:10:00|1.45|0.25|1.49|0.29|1.49|0.29|1.44|0.24|0
1661422500000|2022-08-25 10:15:00|1.54|0.34|1.5|0.3|1.54|0.34|1.5|0.3|0
1661422800000|2022-08-25 10:20:00|1.51|0.31|1.56|0.36|1.56|0.36|1.5|0.3|0
1661423100000|2022-08-25 10:25:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1661423400000|2022-08-25 10:30:00|1.58|0.38|1.58|0.38|1.59|0.39|1.56|0.36|0
1661423700000|2022-08-25 10:35:00|1.57|0.37|1.55|0.35|1.57|0.37|1.53|0.33|0
1661424000000|2022-08-25 10:40:00|1.54|0.34|1.58|0.38|1.58|0.38|1.53|0.33|0
1661424300000|2022-08-25 10:45:00|1.59|0.39|1.57|0.37|1.59|0.39|1.55|0.35|0
1661424600000|2022-08-25 10:50:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1661424900000|2022-08-25 10:55:00|1.57|0.37|1.56|0.36|1.59|0.39|1.56|0.36|0
1661425200000|2022-08-25 11:00:00|1.57|0.37|1.57|0.37|1.57|0.37|1.53|0.33|0
1661425500000|2022-08-25 11:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1661425800000|2022-08-25 11:10:00|1.58|0.38|1.71|0.51|1.71|0.51|1.57|0.37|0
1661426100000|2022-08-25 11:15:00|1.72|0.52|1.6|0.4|1.72|0.52|1.57|0.37|0
1661426400000|2022-08-25 11:20:00|1.61|0.41|1.59|0.39|1.62|0.42|1.56|0.36|0
1661426700000|2022-08-25 11:25:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1661427000000|2022-08-25 11:30:00|1.6|0.4|1.55|0.35|1.6|0.4|1.54|0.34|0
1661427300000|2022-08-25 11:35:00|1.54|0.34|1.56|0.36|1.57|0.37|1.52|0.32|0
1661427600000|2022-08-25 11:40:00|1.55|0.35|1.51|0.31|1.57|0.37|1.51|0.31|0
1661427900000|2022-08-25 11:45:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1661428200000|2022-08-25 11:50:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1661428500000|2022-08-25 11:55:00|1.51|0.31|1.54|0.34|1.55|0.35|1.51|0.31|0
1661428800000|2022-08-25 12:00:00|1.55|0.35|1.58|0.38|1.59|0.39|1.54|0.34|0
1661429100000|2022-08-25 12:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.54|0.34|0
1661429400000|2022-08-25 12:10:00|1.57|0.37|1.54|0.34|1.57|0.37|1.53|0.33|0
1661429700000|2022-08-25 12:15:00|1.53|0.33|1.5|0.3|1.54|0.34|1.49|0.29|0
1661430000000|2022-08-25 12:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.46|0.26|0
1661430300000|2022-08-25 12:25:00|1.48|0.28|1.5|0.3|1.5|0.3|1.46|0.26|0
1661430600000|2022-08-25 12:30:00|1.51|0.31|1.47|0.27|1.51|0.31|1.4|0.2|0
1661430900000|2022-08-25 12:35:00|1.46|0.26|1.43|0.23|1.48|0.28|1.41|0.21|0
1661431200000|2022-08-25 12:40:00|1.44|0.24|1.38|0.18|1.44|0.24|1.36|0.16|0
1661431500000|2022-08-25 12:45:00|1.39|0.19|1.37|0.17|1.4|0.2|1.36|0.16|0
1661431800000|2022-08-25 12:50:00|1.36|0.16|1.39|0.19|1.41|0.21|1.35|0.15|0
1661432100000|2022-08-25 12:55:00|1.38|0.18|1.42|0.22|1.42|0.22|1.38|0.18|0
1661432400000|2022-08-25 13:00:00|1.43|0.23|1.41|0.21|1.44|0.24|1.41|0.21|0
1661432700000|2022-08-25 13:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.38|0.18|0
1661433000000|2022-08-25 13:10:00|1.38|0.18|1.42|0.22|1.43|0.23|1.37|0.17|0
1661433300000|2022-08-25 13:15:00|1.43|0.23|1.41|0.21|1.44|0.24|1.41|0.21|0
1661433600000|2022-08-25 13:20:00|1.42|0.22|1.42|0.22|1.44|0.24|1.41|0.21|0
1661433900000|2022-08-25 13:25:00|1.41|0.21|1.38|0.18|1.41|0.21|1.37|0.17|0
1661434200000|2022-08-25 13:30:00|1.39|0.19|1.26|0.06|1.4|0.2|1.25|0.05|0
1661434500000|2022-08-25 13:35:00|1.25|0.05|1.3|0.1|1.31|0.11|1.24|0.04|0
1661434800000|2022-08-25 13:40:00|1.31|0.11|1.29|0.09|1.33|0.13|1.26|0.06|0
1661435100000|2022-08-25 13:45:00|1.28|0.08|1.31|0.11|1.43|0.23|1.28|0.08|0
1661435400000|2022-08-25 13:50:00|1.32|0.12|1.45|0.25|1.47|0.27|1.29|0.09|0
1661435700000|2022-08-25 13:55:00|1.46|0.26|1.57|0.37|1.59|0.39|1.45|0.25|0
1661436000000|2022-08-25 14:00:00|1.6|0.4|1.62|0.42|1.67|0.47|1.6|0.4|0
1661436300000|2022-08-25 14:05:00|1.63|0.43|1.57|0.37|1.64|0.44|1.56|0.36|0
1661436600000|2022-08-25 14:10:00|1.58|0.38|1.6|0.4|1.6|0.4|1.52|0.32|0
1661436900000|2022-08-25 14:15:00|1.61|0.41|1.51|0.31|1.66|0.46|1.51|0.31|0
1661437200000|2022-08-25 14:20:00|1.5|0.3|1.57|0.37|1.57|0.37|1.42|0.22|0
1661437500000|2022-08-25 14:25:00|1.58|0.38|1.57|0.37|1.62|0.42|1.53|0.33|0
1661437800000|2022-08-25 14:30:00|1.59|0.39|1.5|0.3|1.66|0.46|1.5|0.3|0
1661438100000|2022-08-25 14:35:00|1.49|0.29|1.54|0.34|1.54|0.34|1.49|0.29|0
1661438400000|2022-08-25 14:40:00|1.53|0.33|1.52|0.32|1.56|0.36|1.51|0.31|0
1661438700000|2022-08-25 14:45:00|1.53|0.33|1.53|0.33|1.56|0.36|1.51|0.31|0
1661439000000|2022-08-25 14:50:00|1.55|0.35|1.45|0.25|1.55|0.35|1.44|0.24|0
1661439300000|2022-08-25 14:55:00|1.44|0.24|1.43|0.23|1.45|0.25|1.35|0.15|0
1661439600000|2022-08-25 15:00:00|1.42|0.22|1.36|0.16|1.43|0.23|1.35|0.15|0
1661439900000|2022-08-25 15:05:00|1.35|0.15|1.34|0.14|1.36|0.16|1.32|0.12|0
1661440200000|2022-08-25 15:10:00|1.33|0.13|1.28|0.08|1.36|0.16|1.27|0.07|0
1661440500000|2022-08-25 15:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.2|0|0
1661440800000|2022-08-25 15:20:00|1.29|0.09|1.2|0|1.3|0.1|1.2|0|0
1661441100000|2022-08-25 15:25:00|1.21|0.01|1.27|0.07|1.29|0.09|1.2|0|0
1661441400000|2022-08-25 15:30:00|1.28|0.08|1.27|0.07|1.32|0.12|1.26|0.06|0
1661441700000|2022-08-25 15:35:00|1.28|0.08|1.36|0.16|1.36|0.16|1.27|0.07|0
1661442000000|2022-08-25 15:40:00|1.35|0.15|1.39|0.19|1.4|0.2|1.33|0.13|0
1661442300000|2022-08-25 15:45:00|1.4|0.2|1.38|0.18|1.4|0.2|1.35|0.15|0
1661442600000|2022-08-25 15:50:00|1.37|0.17|1.35|0.15|1.39|0.19|1.34|0.14|0
1661442900000|2022-08-25 15:55:00|1.34|0.14|1.39|0.19|1.4|0.2|1.3|0.1|0
1661443200000|2022-08-25 16:00:00|1.38|0.18|1.36|0.16|1.4|0.2|1.34|0.14|0
1661443500000|2022-08-25 16:05:00|1.37|0.17|1.33|0.13|1.39|0.19|1.33|0.13|0
1661443800000|2022-08-25 16:10:00|1.34|0.14|1.27|0.07|1.36|0.16|1.25|0.05|0
1661444100000|2022-08-25 16:15:00|1.28|0.08|1.42|0.22|1.42|0.22|1.25|0.05|0
1661444400000|2022-08-25 16:20:00|1.41|0.21|1.4|0.2|1.43|0.23|1.39|0.19|0
1661444700000|2022-08-25 16:25:00|1.41|0.21|1.46|0.26|1.47|0.27|1.41|0.21|0
1661445000000|2022-08-25 16:30:00|1.47|0.27|1.45|0.25|1.47|0.27|1.42|0.22|0
1661445300000|2022-08-25 16:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.44|0.24|0
1661445600000|2022-08-25 16:40:00|1.45|0.25|1.42|0.22|1.46|0.26|1.38|0.18|0
1661445900000|2022-08-25 16:45:00|1.41|0.21|1.34|0.14|1.43|0.23|1.31|0.11|0
1661446200000|2022-08-25 16:50:00|1.35|0.15|1.41|0.21|1.41|0.21|1.35|0.15|0
1661446500000|2022-08-25 16:55:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1661446800000|2022-08-25 17:00:00|1.42|0.22|1.44|0.24|1.47|0.27|1.4|0.2|0
1661447100000|2022-08-25 17:05:00|1.43|0.23|1.28|0.08|1.49|0.29|1.27|0.07|0
1661447400000|2022-08-25 17:10:00|1.29|0.09|1.31|0.11|1.31|0.11|1.26|0.06|0
1661447700000|2022-08-25 17:15:00|1.3|0.1|1.34|0.14|1.35|0.15|1.29|0.09|0
1661448000000|2022-08-25 17:20:00|1.35|0.15|1.37|0.17|1.4|0.2|1.33|0.13|0
1661448300000|2022-08-25 17:25:00|1.38|0.18|1.38|0.18|1.4|0.2|1.36|0.16|0
1661448600000|2022-08-25 17:30:00|1.39|0.19|1.43|0.23|1.43|0.23|1.37|0.17|0
1661448900000|2022-08-25 17:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.42|0.22|0
1661449200000|2022-08-25 17:40:00|1.46|0.26|1.48|0.28|1.48|0.28|1.44|0.24|0
1661449500000|2022-08-25 17:45:00|1.47|0.27|1.49|0.29|1.52|0.32|1.47|0.27|0
1661449800000|2022-08-25 17:50:00|1.48|0.28|1.5|0.3|1.5|0.3|1.47|0.27|0
1661450100000|2022-08-25 17:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.46|0.26|0
1661450400000|2022-08-25 18:00:00|1.49|0.29|1.42|0.22|1.49|0.29|1.42|0.22|0
1661450700000|2022-08-25 18:05:00|1.43|0.23|1.44|0.24|1.45|0.25|1.4|0.2|0
1661451000000|2022-08-25 18:10:00|1.43|0.23|1.48|0.28|1.5|0.3|1.42|0.22|0
1661451300000|2022-08-25 18:15:00|1.47|0.27|1.47|0.27|1.5|0.3|1.45|0.25|0
1661451600000|2022-08-25 18:20:00|1.48|0.28|1.48|0.28|1.5|0.3|1.45|0.25|0
1661451900000|2022-08-25 18:25:00|1.49|0.29|1.51|0.31|1.52|0.32|1.48|0.28|0
1661452200000|2022-08-25 18:30:00|1.52|0.32|1.49|0.29|1.52|0.32|1.47|0.27|0
1661452500000|2022-08-25 18:35:00|1.48|0.28|1.44|0.24|1.49|0.29|1.44|0.24|0
1661452800000|2022-08-25 18:40:00|1.43|0.23|1.41|0.21|1.43|0.23|1.39|0.19|0
1661453100000|2022-08-25 18:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.38|0.18|0
1661453400000|2022-08-25 18:50:00|1.41|0.21|1.4|0.2|1.42|0.22|1.37|0.17|0
1661453700000|2022-08-25 18:55:00|1.41|0.21|1.46|0.26|1.46|0.26|1.4|0.2|0
1661454000000|2022-08-25 19:00:00|1.45|0.25|1.49|0.29|1.49|0.29|1.44|0.24|0
1661454300000|2022-08-25 19:05:00|1.5|0.3|1.45|0.25|1.5|0.3|1.43|0.23|0
1661454600000|2022-08-25 19:10:00|1.44|0.24|1.48|0.28|1.48|0.28|1.43|0.23|0
1661454900000|2022-08-25 19:15:00|1.49|0.29|1.52|0.32|1.52|0.32|1.45|0.25|0
1661455200000|2022-08-25 19:20:00|1.53|0.33|1.63|0.43|1.63|0.43|1.52|0.32|0
1661455500000|2022-08-25 19:25:00|1.64|0.44|1.66|0.46|1.67|0.47|1.62|0.42|0
1661455800000|2022-08-25 19:30:00|1.65|0.45|1.62|0.42|1.66|0.46|1.58|0.38|0
1661456100000|2022-08-25 19:35:00|1.63|0.43|1.55|0.35|1.68|0.48|1.54|0.34|0
1661456400000|2022-08-25 19:40:00|1.56|0.36|1.71|0.51|1.71|0.51|1.55|0.35|0
1661456700000|2022-08-25 19:45:00|1.7|0.5|1.75|0.55|1.77|0.57|1.68|0.48|0
1661457000000|2022-08-25 19:50:00|1.76|0.56|1.77|0.57|1.79|0.59|1.69|0.49|0
1661457300000|2022-08-25 19:55:00|1.76|0.56|1.92|0.72|1.96|0.76|1.76|0.56|0
1661457600000|2022-08-25 20:00:00|1.96|0.76|1.85|0.65|1.96|0.76|1.85|0.65|0
1661457900000|2022-08-25 20:05:00|1.86|0.66|1.82|0.62|1.87|0.67|1.81|0.61|0
1661458200000|2022-08-25 20:10:00|1.81|0.61|1.77|0.57|1.81|0.61|1.77|0.57|0
1661458500000|2022-08-25 20:15:00|1.9|0.5|1.9|0.5|1.92|0.52|1.89|0.49|0
1661458800000|2022-08-25 20:20:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1661459100000|2022-08-25 20:25:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1661459400000|2022-08-25 20:30:00|1.92|0.52|1.92|0.52|1.92|0.52|1.9|0.5|0
1661459700000|2022-08-25 20:35:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1661460000000|2022-08-25 20:40:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1661460300000|2022-08-25 20:45:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1661460600000|2022-08-25 20:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1661460900000|2022-08-25 20:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1661461200000|2022-08-25 21:00:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1661461500000|2022-08-25 21:05:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1661461800000|2022-08-25 21:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1661462100000|2022-08-25 21:15:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1661462400000|2022-08-25 21:20:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661462700000|2022-08-25 21:25:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661463000000|2022-08-25 21:30:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1661463300000|2022-08-25 21:35:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1661463600000|2022-08-25 21:40:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1661463900000|2022-08-25 21:45:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1661464200000|2022-08-25 21:50:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1661464500000|2022-08-25 21:55:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1661464800000|2022-08-25 22:00:00|1.94|0.54|1.9|0.5|1.99|0.59|1.9|0.5|0
1661465100000|2022-08-25 22:05:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1661465400000|2022-08-25 22:10:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1661465700000|2022-08-25 22:15:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661466000000|2022-08-25 22:20:00|1.86|0.46|1.84|0.44|1.87|0.47|1.83|0.43|0
1661466300000|2022-08-25 22:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661466600000|2022-08-25 22:30:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1661466900000|2022-08-25 22:35:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1661467200000|2022-08-25 22:40:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1661467500000|2022-08-25 22:45:00|1.86|0.46|1.85|0.45|1.88|0.48|1.85|0.45|0
1661467800000|2022-08-25 22:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1661468100000|2022-08-25 22:55:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661468400000|2022-08-25 23:00:00|1.87|0.47|1.87|0.47|1.9|0.5|1.87|0.47|0
1661468700000|2022-08-25 23:05:00|1.88|0.48|1.92|0.52|1.92|0.52|1.88|0.48|0
1661469000000|2022-08-25 23:10:00|1.93|0.53|1.9|0.5|1.93|0.53|1.9|0.5|0
1661469300000|2022-08-25 23:15:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1661469600000|2022-08-25 23:20:00|1.94|0.54|1.97|0.57|1.98|0.58|1.94|0.54|0
1661469900000|2022-08-25 23:25:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1661470200000|2022-08-25 23:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1661470500000|2022-08-25 23:35:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1661470800000|2022-08-25 23:40:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1661471100000|2022-08-25 23:45:00|1.92|0.52|1.92|0.52|1.94|0.54|1.91|0.51|0
1661471400000|2022-08-25 23:50:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1661471700000|2022-08-25 23:55:00|1.92|0.52|1.89|0.49|1.93|0.53|1.89|0.49|0
1661472000000|2022-08-26 00:00:00|1.88|0.48|1.88|0.48|1.92|0.52|1.85|0.45|0
1661472300000|2022-08-26 00:05:00|1.87|0.47|1.85|0.45|1.89|0.49|1.85|0.45|0
1661472600000|2022-08-26 00:10:00|1.84|0.44|1.83|0.43|1.85|0.45|1.82|0.42|0
1661472900000|2022-08-26 00:15:00|1.82|0.42|1.83|0.43|1.84|0.44|1.81|0.41|0
1661473200000|2022-08-26 00:20:00|1.82|0.42|1.85|0.45|1.85|0.45|1.82|0.42|0
1661473500000|2022-08-26 00:25:00|1.84|0.44|1.84|0.44|1.87|0.47|1.84|0.44|0
1661473800000|2022-08-26 00:30:00|1.85|0.45|1.87|0.47|1.87|0.47|1.84|0.44|0
1661474100000|2022-08-26 00:35:00|1.86|0.46|1.88|0.48|1.9|0.5|1.86|0.46|0
1661474400000|2022-08-26 00:40:00|1.89|0.49|1.9|0.5|1.91|0.51|1.87|0.47|0
1661474700000|2022-08-26 00:45:00|1.89|0.49|1.9|0.5|1.93|0.53|1.89|0.49|0
1661475000000|2022-08-26 00:50:00|1.91|0.51|1.91|0.51|1.92|0.52|1.89|0.49|0
1661475300000|2022-08-26 00:55:00|1.9|0.5|1.93|0.53|1.95|0.55|1.9|0.5|0
1661475600000|2022-08-26 01:00:00|1.92|0.52|1.91|0.51|1.93|0.53|1.9|0.5|0
1661475900000|2022-08-26 01:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1661476200000|2022-08-26 01:10:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1661476500000|2022-08-26 01:15:00|1.91|0.51|1.86|0.46|1.92|0.52|1.86|0.46|0
1661476800000|2022-08-26 01:20:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1661477100000|2022-08-26 01:25:00|1.87|0.47|1.87|0.47|1.89|0.49|1.86|0.46|0
1661477400000|2022-08-26 01:30:00|1.88|0.48|1.88|0.48|1.9|0.5|1.87|0.47|0
1661477700000|2022-08-26 01:35:00|1.87|0.47|1.89|0.49|1.92|0.52|1.87|0.47|0
1661478000000|2022-08-26 01:40:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1661478300000|2022-08-26 01:45:00|1.88|0.48|1.91|0.51|1.94|0.54|1.88|0.48|0
1661478600000|2022-08-26 01:50:00|1.93|0.53|1.96|0.56|1.96|0.56|1.92|0.52|0
1661478900000|2022-08-26 01:55:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1661479200000|2022-08-26 02:00:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1661479500000|2022-08-26 02:05:00|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1661479800000|2022-08-26 02:10:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1661480100000|2022-08-26 02:15:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1661480400000|2022-08-26 02:20:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1661480700000|2022-08-26 02:25:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1661481000000|2022-08-26 02:30:00|1.93|0.53|1.92|0.52|1.94|0.54|1.91|0.51|0
1661481300000|2022-08-26 02:35:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1661481600000|2022-08-26 02:40:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1661481900000|2022-08-26 02:45:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1661482200000|2022-08-26 02:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661482500000|2022-08-26 02:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1661482800000|2022-08-26 03:00:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1661483100000|2022-08-26 03:05:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1661483400000|2022-08-26 03:10:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1661483700000|2022-08-26 03:15:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1661484000000|2022-08-26 03:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661484300000|2022-08-26 03:25:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1661484600000|2022-08-26 03:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1661484900000|2022-08-26 03:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1661485200000|2022-08-26 03:40:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1661485500000|2022-08-26 03:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1661485800000|2022-08-26 03:50:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1661486100000|2022-08-26 03:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1661486400000|2022-08-26 04:00:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1661486700000|2022-08-26 04:05:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1661487000000|2022-08-26 04:10:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661487300000|2022-08-26 04:15:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661487600000|2022-08-26 04:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1661487900000|2022-08-26 04:25:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1661488500000|2022-08-26 04:35:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1661488800000|2022-08-26 04:40:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661489100000|2022-08-26 04:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1661489400000|2022-08-26 04:50:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661489700000|2022-08-26 04:55:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1661490000000|2022-08-26 05:00:00|1.84|0.44|1.81|0.41|1.84|0.44|1.81|0.41|0
1661490300000|2022-08-26 05:05:00|1.82|0.42|1.82|0.42|1.84|0.44|1.82|0.42|0
1661490600000|2022-08-26 05:10:00|1.83|0.43|1.83|0.43|1.83|0.43|1.8|0.4|0
1661490900000|2022-08-26 05:15:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1661491200000|2022-08-26 05:20:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1661491500000|2022-08-26 05:25:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1661491800000|2022-08-26 05:30:00|1.82|0.42|1.86|0.46|1.86|0.46|1.8|0.4|0
1661492100000|2022-08-26 05:35:00|1.87|0.47|1.83|0.43|1.87|0.47|1.83|0.43|0
1661492400000|2022-08-26 05:40:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1661492700000|2022-08-26 05:45:00|1.85|0.45|1.83|0.43|1.86|0.46|1.81|0.41|0
1661493000000|2022-08-26 05:50:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1661493300000|2022-08-26 05:55:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1661493600000|2022-08-26 06:00:00|1.82|0.42|1.84|0.44|1.84|0.44|1.8|0.4|0
1661493900000|2022-08-26 06:05:00|1.83|0.43|1.81|0.41|1.84|0.44|1.79|0.39|0
1661494200000|2022-08-26 06:10:00|1.82|0.42|1.8|0.4|1.83|0.43|1.78|0.38|0
1661494500000|2022-08-26 06:15:00|1.81|0.41|1.82|0.42|1.82|0.42|1.78|0.38|0
1661494800000|2022-08-26 06:20:00|1.83|0.43|1.8|0.4|1.83|0.43|1.8|0.4|0
1661495100000|2022-08-26 06:25:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1661495400000|2022-08-26 06:30:00|1.84|0.44|1.92|0.52|1.93|0.53|1.83|0.43|0
1661495700000|2022-08-26 06:35:00|1.91|0.51|1.94|0.54|1.95|0.55|1.91|0.51|0
1661496000000|2022-08-26 06:40:00|1.93|0.53|1.92|0.52|1.95|0.55|1.9|0.5|0
1661496300000|2022-08-26 06:45:00|1.91|0.51|1.92|0.52|1.94|0.54|1.91|0.51|0
1661496600000|2022-08-26 06:50:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1661496900000|2022-08-26 06:55:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1661497200000|2022-08-26 07:00:00|1.92|0.52|1.85|0.45|1.94|0.54|1.85|0.45|0
1661497500000|2022-08-26 07:05:00|1.75|0.55|1.8|0.6|1.82|0.62|1.75|0.55|0
1661497800000|2022-08-26 07:10:00|1.79|0.59|1.81|0.61|1.83|0.63|1.76|0.56|0
1661498100000|2022-08-26 07:15:00|1.8|0.6|1.79|0.59|1.8|0.6|1.77|0.57|0
1661498400000|2022-08-26 07:20:00|1.8|0.6|1.86|0.66|1.87|0.67|1.8|0.6|0
1661498700000|2022-08-26 07:25:00|1.87|0.67|1.89|0.69|1.92|0.72|1.86|0.66|0
1661499000000|2022-08-26 07:30:00|1.9|0.7|1.71|0.51|1.9|0.7|1.69|0.49|0
1661499300000|2022-08-26 07:35:00|1.7|0.5|1.68|0.48|1.7|0.5|1.66|0.46|0
1661499600000|2022-08-26 07:40:00|1.67|0.47|1.62|0.42|1.68|0.48|1.58|0.38|0
1661499900000|2022-08-26 07:45:00|1.61|0.41|1.68|0.48|1.69|0.49|1.61|0.41|0
1661500200000|2022-08-26 07:50:00|1.69|0.49|1.67|0.47|1.7|0.5|1.66|0.46|0
1661500500000|2022-08-26 07:55:00|1.68|0.48|1.67|0.47|1.7|0.5|1.65|0.45|0
1661500800000|2022-08-26 08:00:00|1.64|0.44|1.62|0.42|1.65|0.45|1.6|0.4|0
1661501100000|2022-08-26 08:05:00|1.61|0.41|1.62|0.42|1.63|0.43|1.6|0.4|0
1661501400000|2022-08-26 08:10:00|1.61|0.41|1.63|0.43|1.64|0.44|1.6|0.4|0
1661501700000|2022-08-26 08:15:00|1.62|0.42|1.62|0.42|1.64|0.44|1.59|0.39|0
1661502000000|2022-08-26 08:20:00|1.61|0.41|1.62|0.42|1.62|0.42|1.6|0.4|0
1661502300000|2022-08-26 08:25:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1661502600000|2022-08-26 08:30:00|1.6|0.4|1.66|0.46|1.67|0.47|1.56|0.36|0
1661502900000|2022-08-26 08:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1661503200000|2022-08-26 08:40:00|1.68|0.48|1.67|0.47|1.68|0.48|1.65|0.45|0
1661503500000|2022-08-26 08:45:00|1.68|0.48|1.69|0.49|1.71|0.51|1.67|0.47|0
1661503800000|2022-08-26 08:50:00|1.7|0.5|1.64|0.44|1.71|0.51|1.64|0.44|0
1661504100000|2022-08-26 08:55:00|1.63|0.43|1.62|0.42|1.65|0.45|1.62|0.42|0
1661504400000|2022-08-26 09:00:00|1.61|0.41|1.6|0.4|1.63|0.43|1.6|0.4|0
1661504700000|2022-08-26 09:05:00|1.59|0.39|1.63|0.43|1.63|0.43|1.58|0.38|0
1661505000000|2022-08-26 09:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.6|0.4|0
1661505300000|2022-08-26 09:15:00|1.63|0.43|1.61|0.41|1.64|0.44|1.59|0.39|0
1661505600000|2022-08-26 09:20:00|1.6|0.4|1.76|0.56|1.78|0.58|1.56|0.36|0
1661505900000|2022-08-26 09:25:00|1.75|0.55|1.74|0.54|1.79|0.59|1.73|0.53|0
1661506200000|2022-08-26 09:30:00|1.73|0.53|1.72|0.52|1.75|0.55|1.69|0.49|0
1661506500000|2022-08-26 09:35:00|1.73|0.53|1.75|0.55|1.75|0.55|1.72|0.52|0
1661506800000|2022-08-26 09:40:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1661507100000|2022-08-26 09:45:00|1.77|0.57|1.69|0.49|1.77|0.57|1.69|0.49|0
1661507400000|2022-08-26 09:50:00|1.7|0.5|1.69|0.49|1.7|0.5|1.67|0.47|0
1661507700000|2022-08-26 09:55:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1661508000000|2022-08-26 10:00:00|1.7|0.5|1.72|0.52|1.74|0.54|1.7|0.5|0
1661508300000|2022-08-26 10:05:00|1.71|0.51|1.71|0.51|1.72|0.52|1.69|0.49|0
1661508600000|2022-08-26 10:10:00|1.72|0.52|1.71|0.51|1.72|0.52|1.68|0.48|0
1661508900000|2022-08-26 10:15:00|1.7|0.5|1.72|0.52|1.72|0.52|1.68|0.48|0
1661509200000|2022-08-26 10:20:00|1.71|0.51|1.75|0.55|1.75|0.55|1.69|0.49|0
1661509500000|2022-08-26 10:25:00|1.74|0.54|1.73|0.53|1.77|0.57|1.73|0.53|0
1661509800000|2022-08-26 10:30:00|1.74|0.54|1.68|0.48|1.74|0.54|1.67|0.47|0
1661510100000|2022-08-26 10:35:00|1.69|0.49|1.68|0.48|1.69|0.49|1.65|0.45|0
1661510400000|2022-08-26 10:40:00|1.67|0.47|1.66|0.46|1.7|0.5|1.65|0.45|0
1661510700000|2022-08-26 10:45:00|1.67|0.47|1.69|0.49|1.69|0.49|1.65|0.45|0
1661511000000|2022-08-26 10:50:00|1.7|0.5|1.67|0.47|1.7|0.5|1.65|0.45|0
1661511300000|2022-08-26 10:55:00|1.66|0.46|1.69|0.49|1.7|0.5|1.65|0.45|0
1661511600000|2022-08-26 11:00:00|1.7|0.5|1.64|0.44|1.72|0.52|1.63|0.43|0
1661511900000|2022-08-26 11:05:00|1.63|0.43|1.64|0.44|1.65|0.45|1.6|0.4|0
1661512200000|2022-08-26 11:10:00|1.65|0.45|1.68|0.48|1.68|0.48|1.64|0.44|0
1661512500000|2022-08-26 11:15:00|1.69|0.49|1.7|0.5|1.7|0.5|1.67|0.47|0
1661512800000|2022-08-26 11:20:00|1.71|0.51|1.68|0.48|1.71|0.51|1.67|0.47|0
1661513100000|2022-08-26 11:25:00|1.69|0.49|1.68|0.48|1.71|0.51|1.67|0.47|0
1661513400000|2022-08-26 11:30:00|1.67|0.47|1.72|0.52|1.73|0.53|1.67|0.47|0
1661513700000|2022-08-26 11:35:00|1.73|0.53|1.76|0.56|1.77|0.57|1.72|0.52|0
1661514000000|2022-08-26 11:40:00|1.77|0.57|1.75|0.55|1.78|0.58|1.74|0.54|0
1661514300000|2022-08-26 11:45:00|1.76|0.56|1.79|0.59|1.8|0.6|1.75|0.55|0
1661514600000|2022-08-26 11:50:00|1.8|0.6|1.82|0.62|1.82|0.62|1.76|0.56|0
1661514900000|2022-08-26 11:55:00|1.83|0.63|1.8|0.6|1.84|0.64|1.77|0.57|0
1661515200000|2022-08-26 12:00:00|1.81|0.61|1.76|0.56|1.83|0.63|1.76|0.56|0
1661515500000|2022-08-26 12:05:00|1.77|0.57|1.79|0.59|1.8|0.6|1.76|0.56|0
1661515800000|2022-08-26 12:10:00|1.78|0.58|1.8|0.6|1.8|0.6|1.76|0.56|0
1661516100000|2022-08-26 12:15:00|1.81|0.61|1.81|0.61|1.83|0.63|1.79|0.59|0
1661516400000|2022-08-26 12:20:00|1.8|0.6|1.81|0.61|1.82|0.62|1.75|0.55|0
1661516700000|2022-08-26 12:25:00|1.82|0.62|1.77|0.57|1.82|0.62|1.76|0.56|0
1661517000000|2022-08-26 12:30:00|1.76|0.56|1.93|0.73|2.07|0.87|1.71|0.51|0
1661517300000|2022-08-26 12:35:00|1.92|0.72|1.94|0.74|1.94|0.74|1.82|0.62|0
1661517600000|2022-08-26 12:40:00|1.95|0.75|1.71|0.51|1.95|0.75|1.67|0.47|0
1661517900000|2022-08-26 12:45:00|1.7|0.5|1.83|0.63|1.83|0.63|1.7|0.5|0
1661518200000|2022-08-26 12:50:00|1.84|0.64|1.86|0.66|1.89|0.69|1.81|0.61|0
1661518500000|2022-08-26 12:55:00|1.87|0.67|1.96|0.76|1.98|0.78|1.85|0.65|0
1661518800000|2022-08-26 13:00:00|1.95|0.75|2.17|0.97|2.17|0.97|1.95|0.75|0
1661519100000|2022-08-26 13:05:00|2.18|0.98|2.33|1.13|2.4|1.2|2.18|0.98|0
1661519400000|2022-08-26 13:10:00|2.32|1.12|2.18|0.98|2.4|1.2|2.05|0.85|0
1661519700000|2022-08-26 13:15:00|2.17|0.97|2.11|0.91|2.18|0.98|2.1|0.9|0
1661520000000|2022-08-26 13:20:00|2.1|0.9|2.05|0.85|2.1|0.9|1.99|0.79|0
1661520300000|2022-08-26 13:25:00|2.04|0.84|1.89|0.69|2.05|0.85|1.86|0.66|0
1661520600000|2022-08-26 13:30:00|1.88|0.68|1.79|0.59|1.91|0.71|1.65|0.45|0
1661520900000|2022-08-26 13:35:00|1.8|0.6|1.76|0.56|1.83|0.63|1.68|0.48|0
1661521200000|2022-08-26 13:40:00|1.75|0.55|1.75|0.55|1.78|0.58|1.67|0.47|0
1661521500000|2022-08-26 13:45:00|1.74|0.54|1.65|0.45|1.77|0.57|1.65|0.45|0
1661521800000|2022-08-26 13:50:00|1.63|0.43|1.74|0.54|1.74|0.54|1.55|0.35|0
1661522100000|2022-08-26 13:55:00|1.73|0.53|1.77|0.57|1.81|0.61|1.73|0.53|0
1661522400000|2022-08-26 14:00:00|1.68|0.48|1.28|0.08|1.75|0.55|1.2|0|0
1661522700000|2022-08-26 14:05:00|1.25|0.05|2.03|0.83|2.03|0.83|1.24|0.04|0
1661523000000|2022-08-26 14:10:00|2.07|0.87|1.82|0.62|2.18|0.98|1.7|0.5|0
1661523300000|2022-08-26 14:15:00|1.84|0.64|1.54|0.34|1.91|0.71|1.51|0.31|0
1661523600000|2022-08-26 14:20:00|1.49|0.29|1.2|0|1.5|0.3|1.2|0|0
1661523900000|2022-08-26 14:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0